{"symbol":"PXF","url":"https://intraalpha.com/companies/PXF","capturedAt":"2026-10-23T01:59:26.682Z","state":"ready","quote":{"symbol":"PXF","last_price":76.13,"prev_close":76.62,"regular_close":76.13,"change":-0.49,"change_pct":-0.6395,"regular_change":-0.49,"regular_change_pct":-0.6395,"extended_change":0,"extended_change_pct":0,"bid":71.79,"ask":78,"bid_size":100,"ask_size":2500,"volume":126544,"vwap":76.037155,"open":75.94,"high":76.18,"low":75.73,"close":76.13,"trade_count":1006,"last_trade_at":"2026-10-23T00:00:00.117287364Z","last_quote_at":"2026-10-23T00:00:00.08812293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:23.723310177-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2900000000,"net_expense_ratio":0.0043,"portfolio_turnover":0.2,"dividend_yield":0.0195,"inception_date":"2007-06-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:26.294396+00:00"},"optionObservedAt":"2026-10-22T19:58:59.692Z","bars":[{"c":76.57,"h":76.57,"l":76.5,"n":8,"o":76.5,"t":"2026-10-16T13:30:00Z","v":1058,"vw":76.507345},{"c":76.75,"h":76.75,"l":76.685,"n":5,"o":76.685,"t":"2026-10-16T13:35:00Z","v":148175,"vw":76.730007},{"c":76.685,"h":76.7,"l":76.66,"n":22,"o":76.7,"t":"2026-10-16T13:40:00Z","v":3226,"vw":76.697933},{"c":76.71,"h":76.71,"l":76.64,"n":250,"o":76.69,"t":"2026-10-16T13:45:00Z","v":22917,"vw":76.680831},{"c":76.73,"h":76.73,"l":76.6501,"n":24,"o":76.72,"t":"2026-10-16T13:50:00Z","v":5469,"vw":76.710962},{"c":76.69,"h":76.705,"l":76.69,"n":4,"o":76.705,"t":"2026-10-16T13:55:00Z","v":433,"vw":76.69875},{"c":76.66,"h":76.66,"l":76.66,"n":2,"o":76.66,"t":"2026-10-16T14:05:00Z","v":500,"vw":76.66},{"c":76.69,"h":76.69,"l":76.6699,"n":7,"o":76.6699,"t":"2026-10-16T14:10:00Z","v":1156,"vw":76.683713},{"c":76.68,"h":76.7,"l":76.65,"n":14,"o":76.7,"t":"2026-10-16T14:15:00Z","v":2428,"vw":76.67463},{"c":76.79,"h":76.81,"l":76.69,"n":81,"o":76.7,"t":"2026-10-16T14:20:00Z","v":9419,"vw":76.749129},{"c":76.81,"h":76.829,"l":76.78,"n":10,"o":76.82,"t":"2026-10-16T14:25:00Z","v":1622,"vw":76.801879},{"c":76.82,"h":76.82,"l":76.77,"n":2,"o":76.77,"t":"2026-10-16T14:30:00Z","v":650,"vw":76.812308},{"c":76.81,"h":76.81,"l":76.77,"n":36,"o":76.77,"t":"2026-10-16T14:35:00Z","v":9497,"vw":76.775255},{"c":76.78,"h":76.81,"l":76.705,"n":38,"o":76.74,"t":"2026-10-16T14:40:00Z","v":4744,"vw":76.777439},{"c":76.8,"h":76.8,"l":76.77,"n":11,"o":76.77,"t":"2026-10-16T14:45:00Z","v":1840,"vw":76.79061},{"c":76.78,"h":76.78,"l":76.78,"n":6,"o":76.78,"t":"2026-10-16T14:50:00Z","v":353,"vw":76.78},{"c":76.77,"h":76.77,"l":76.7437,"n":15,"o":76.77,"t":"2026-10-16T15:05:00Z","v":1646,"vw":76.764104},{"c":76.76,"h":76.76,"l":76.74,"n":20,"o":76.74,"t":"2026-10-16T15:10:00Z","v":2200,"vw":76.742857},{"c":76.72,"h":76.72,"l":76.7,"n":18,"o":76.71,"t":"2026-10-16T15:15:00Z","v":3067,"vw":76.710044},{"c":76.65,"h":76.73,"l":76.64,"n":138,"o":76.73,"t":"2026-10-16T15:20:00Z","v":20865,"vw":76.647819},{"c":76.65,"h":76.67,"l":76.62,"n":60,"o":76.65,"t":"2026-10-16T15:25:00Z","v":7328,"vw":76.653132},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-16T15:30:00Z","v":116,"vw":76.61},{"c":76.66,"h":76.66,"l":76.66,"n":2,"o":76.66,"t":"2026-10-16T15:40:00Z","v":101,"vw":76.66},{"c":76.575,"h":76.58,"l":76.57,"n":20,"o":76.57,"t":"2026-10-16T15:45:00Z","v":4104,"vw":76.577392},{"c":76.52,"h":76.575,"l":76.52,"n":28,"o":76.575,"t":"2026-10-16T15:50:00Z","v":5496,"vw":76.555938},{"c":76.49,"h":76.52,"l":76.48,"n":25,"o":76.52,"t":"2026-10-16T15:55:00Z","v":5700,"vw":76.502632},{"c":76.36,"h":76.49,"l":76.36,"n":12,"o":76.48,"t":"2026-10-16T16:00:00Z","v":3814,"vw":76.484054},{"c":76.41,"h":76.41,"l":76.41,"n":1,"o":76.41,"t":"2026-10-16T16:05:00Z","v":48391,"vw":76.41},{"c":76.45,"h":76.45,"l":76.43,"n":33,"o":76.44,"t":"2026-10-16T16:15:00Z","v":79955,"vw":76.440172},{"c":76.4564,"h":76.4564,"l":76.3501,"n":5,"o":76.3501,"t":"2026-10-16T16:20:00Z","v":982,"vw":76.418576},{"c":76.3725,"h":76.4564,"l":76.35,"n":7,"o":76.4564,"t":"2026-10-16T16:25:00Z","v":607,"vw":76.386182},{"c":76.39,"h":76.45,"l":76.39,"n":26,"o":76.45,"t":"2026-10-16T16:30:00Z","v":13158,"vw":76.448161},{"c":76.31,"h":76.39,"l":76.2705,"n":46,"o":76.39,"t":"2026-10-16T16:35:00Z","v":14759,"vw":76.38355},{"c":76.36,"h":76.36,"l":76.36,"n":1,"o":76.36,"t":"2026-10-16T16:40:00Z","v":291,"vw":76.36},{"c":76.15,"h":76.15,"l":76.15,"n":3,"o":76.15,"t":"2026-10-16T16:50:00Z","v":602,"vw":76.15},{"c":76.36,"h":76.36,"l":76.35,"n":2,"o":76.35,"t":"2026-10-16T16:55:00Z","v":300,"vw":76.355267},{"c":76.25,"h":76.25,"l":76.2425,"n":3,"o":76.25,"t":"2026-10-16T17:00:00Z","v":500,"vw":76.2485},{"c":76.23,"h":76.25,"l":76.2,"n":50,"o":76.2,"t":"2026-10-16T17:05:00Z","v":14471,"vw":76.242191},{"c":76.24,"h":76.24,"l":76.24,"n":2,"o":76.24,"t":"2026-10-16T17:10:00Z","v":635,"vw":76.24},{"c":76.03,"h":76.17,"l":76.025,"n":69,"o":76.15,"t":"2026-10-16T17:15:00Z","v":15417,"vw":76.158974},{"c":76.295,"h":76.295,"l":76.295,"n":2,"o":76.295,"t":"2026-10-16T17:40:00Z","v":881,"vw":76.295},{"c":76.22,"h":76.24,"l":76.22,"n":2,"o":76.24,"t":"2026-10-16T17:50:00Z","v":2275,"vw":76.220879},{"c":76.19,"h":76.19,"l":76.19,"n":4,"o":76.19,"t":"2026-10-16T17:55:00Z","v":259,"vw":76.19},{"c":76.14,"h":76.14,"l":76.14,"n":7,"o":76.14,"t":"2026-10-16T18:00:00Z","v":334,"vw":76.14},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-16T18:10:00Z","v":300,"vw":76.15},{"c":76.14,"h":76.14,"l":76.095,"n":4,"o":76.095,"t":"2026-10-16T18:15:00Z","v":793,"vw":76.126012},{"c":76.18,"h":76.18,"l":76.045,"n":10,"o":76.12,"t":"2026-10-16T18:20:00Z","v":2223,"vw":76.129793},{"c":76.17,"h":76.18,"l":76.14,"n":8,"o":76.18,"t":"2026-10-16T18:25:00Z","v":1363,"vw":76.164201},{"c":76.23,"h":76.24,"l":76.15,"n":31,"o":76.18,"t":"2026-10-16T18:30:00Z","v":2465,"vw":76.181799},{"c":76.2,"h":76.22,"l":76.18,"n":14,"o":76.22,"t":"2026-10-16T18:35:00Z","v":1654,"vw":76.196655},{"c":76.2,"h":76.23,"l":76.18,"n":22,"o":76.21,"t":"2026-10-16T18:40:00Z","v":2452,"vw":76.199737},{"c":76.19,"h":76.22,"l":76.175,"n":24,"o":76.21,"t":"2026-10-16T18:45:00Z","v":2745,"vw":76.193616},{"c":76.15,"h":76.175,"l":76.125,"n":24,"o":76.175,"t":"2026-10-16T18:50:00Z","v":2478,"vw":76.155023},{"c":76.15,"h":76.15,"l":76.12,"n":19,"o":76.12,"t":"2026-10-16T18:55:00Z","v":2010,"vw":76.13911},{"c":76.14,"h":76.17,"l":76.14,"n":94,"o":76.16,"t":"2026-10-16T19:00:00Z","v":13633,"vw":76.142649},{"c":76.15,"h":76.16,"l":76.045,"n":38,"o":76.14,"t":"2026-10-16T19:05:00Z","v":5148,"vw":76.135787},{"c":76.174,"h":76.24,"l":76.085,"n":32,"o":76.085,"t":"2026-10-16T19:10:00Z","v":3620,"vw":76.182878},{"c":76.23,"h":76.28,"l":76.21,"n":18,"o":76.27,"t":"2026-10-16T19:15:00Z","v":2371,"vw":76.247253},{"c":76.26,"h":76.28,"l":76.2283,"n":24,"o":76.24,"t":"2026-10-16T19:20:00Z","v":3202,"vw":76.256319},{"c":76.28,"h":76.28,"l":76.27,"n":16,"o":76.28,"t":"2026-10-16T19:25:00Z","v":1852,"vw":76.278807},{"c":76.24,"h":76.32,"l":76.24,"n":29,"o":76.31,"t":"2026-10-16T19:30:00Z","v":2075,"vw":76.267847},{"c":76.23,"h":76.25,"l":76.23,"n":28,"o":76.24,"t":"2026-10-16T19:35:00Z","v":2132,"vw":76.237465},{"c":76.2,"h":76.24,"l":76.19,"n":25,"o":76.23,"t":"2026-10-16T19:40:00Z","v":2478,"vw":76.215078},{"c":76.21,"h":76.23,"l":76.19,"n":45,"o":76.19,"t":"2026-10-16T19:45:00Z","v":5152,"vw":76.204283},{"c":76.27,"h":76.27,"l":76.21,"n":32,"o":76.22,"t":"2026-10-16T19:50:00Z","v":3904,"vw":76.236327},{"c":76.25,"h":76.3,"l":76.22,"n":185,"o":76.26,"t":"2026-10-16T19:55:00Z","v":16462,"vw":76.260647},{"c":76.21,"h":76.3,"l":76.21,"n":12,"o":76.3,"t":"2026-10-16T20:00:00Z","v":394,"vw":76.254063},{"c":76.25,"h":76.25,"l":76.25,"n":2,"o":76.25,"t":"2026-10-19T13:25:00Z","v":300,"vw":76.25},{"c":76.12,"h":76.26,"l":76.12,"n":15,"o":76.26,"t":"2026-10-19T13:30:00Z","v":2518,"vw":76.232372},{"c":76.16,"h":76.2,"l":76.16,"n":3,"o":76.2,"t":"2026-10-19T13:35:00Z","v":841,"vw":76.195062},{"c":76.12,"h":76.13,"l":76.12,"n":4,"o":76.13,"t":"2026-10-19T13:40:00Z","v":418,"vw":76.1225},{"c":76.175,"h":76.175,"l":76.08,"n":6,"o":76.08,"t":"2026-10-19T13:45:00Z","v":445,"vw":76.10665},{"c":76.145,"h":76.17,"l":76.145,"n":9,"o":76.15,"t":"2026-10-19T13:50:00Z","v":915,"vw":76.15871},{"c":76.155,"h":76.18,"l":76.15,"n":16,"o":76.18,"t":"2026-10-19T13:55:00Z","v":1853,"vw":76.157293},{"c":76.04,"h":76.15,"l":76.04,"n":11,"o":76.15,"t":"2026-10-19T14:00:00Z","v":2107,"vw":76.083926},{"c":76.11,"h":76.11,"l":76.09,"n":4,"o":76.09,"t":"2026-10-19T14:10:00Z","v":369,"vw":76.096686},{"c":76.17,"h":76.2,"l":76.17,"n":22,"o":76.2,"t":"2026-10-19T14:20:00Z","v":2917,"vw":76.186703},{"c":76.15,"h":76.17,"l":76.15,"n":2,"o":76.17,"t":"2026-10-19T14:25:00Z","v":200,"vw":76.16},{"c":76.1,"h":76.11,"l":76.1,"n":7,"o":76.11,"t":"2026-10-19T14:30:00Z","v":523,"vw":76.107727},{"c":76.03,"h":76.04,"l":76.03,"n":8,"o":76.04,"t":"2026-10-19T14:35:00Z","v":724,"vw":76.038569},{"c":76.01,"h":76.01,"l":76,"n":2,"o":76,"t":"2026-10-19T14:40:00Z","v":800,"vw":76.00625},{"c":75.99,"h":76.01,"l":75.99,"n":28,"o":76.0085,"t":"2026-10-19T14:45:00Z","v":4045,"vw":76.007077},{"c":75.96,"h":75.96,"l":75.96,"n":3,"o":75.96,"t":"2026-10-19T14:50:00Z","v":323,"vw":75.96},{"c":75.995,"h":76.01,"l":75.99,"n":9,"o":76.01,"t":"2026-10-19T14:55:00Z","v":2402,"vw":75.999806},{"c":76.03,"h":76.03,"l":76.03,"n":3,"o":76.03,"t":"2026-10-19T15:00:00Z","v":108,"vw":76.03},{"c":76.04,"h":76.04,"l":76.015,"n":4,"o":76.015,"t":"2026-10-19T15:05:00Z","v":348,"vw":76.022599},{"c":76.0301,"h":76.0301,"l":76.0301,"n":2,"o":76.0301,"t":"2026-10-19T15:10:00Z","v":127,"vw":76.0301},{"c":76.09,"h":76.09,"l":76.09,"n":3,"o":76.09,"t":"2026-10-19T15:15:00Z","v":501,"vw":76.09},{"c":76.2299,"h":76.2299,"l":76.2299,"n":2,"o":76.2299,"t":"2026-10-19T15:25:00Z","v":194,"vw":76.2299},{"c":76.2201,"h":76.2201,"l":76.2201,"n":3,"o":76.2201,"t":"2026-10-19T15:30:00Z","v":500,"vw":76.2201},{"c":76.27,"h":76.29,"l":76.27,"n":7,"o":76.29,"t":"2026-10-19T15:35:00Z","v":1001,"vw":76.287778},{"c":76.24,"h":76.24,"l":76.24,"n":2,"o":76.24,"t":"2026-10-19T15:45:00Z","v":163,"vw":76.24},{"c":76.2399,"h":76.2399,"l":76.2399,"n":2,"o":76.2399,"t":"2026-10-19T15:50:00Z","v":106,"vw":76.2399},{"c":76.22,"h":76.22,"l":76.22,"n":5,"o":76.22,"t":"2026-10-19T15:55:00Z","v":438,"vw":76.22},{"c":76.05,"h":76.08,"l":76.05,"n":4,"o":76.08,"t":"2026-10-19T16:05:00Z","v":580,"vw":76.070417},{"c":76.0966,"h":76.0966,"l":76.0966,"n":1,"o":76.0966,"t":"2026-10-19T16:15:00Z","v":257,"vw":76.0966},{"c":76.065,"h":76.065,"l":76.04,"n":3,"o":76.06,"t":"2026-10-19T16:20:00Z","v":320,"vw":76.055219},{"c":76.09,"h":76.09,"l":76.09,"n":2,"o":76.09,"t":"2026-10-19T16:25:00Z","v":419,"vw":76.09},{"c":76.05,"h":76.075,"l":76.05,"n":8,"o":76.075,"t":"2026-10-19T16:30:00Z","v":361,"vw":76.0625},{"c":76.035,"h":76.035,"l":76.035,"n":4,"o":76.035,"t":"2026-10-19T16:40:00Z","v":1625,"vw":76.035},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-10-19T16:50:00Z","v":400,"vw":76.01},{"c":75.995,"h":75.995,"l":75.995,"n":1,"o":75.995,"t":"2026-10-19T16:55:00Z","v":130,"vw":75.995},{"c":75.95,"h":75.96,"l":75.95,"n":5,"o":75.96,"t":"2026-10-19T17:05:00Z","v":455,"vw":75.952857},{"c":75.98,"h":75.98,"l":75.9451,"n":6,"o":75.9451,"t":"2026-10-19T17:15:00Z","v":901,"vw":75.973245},{"c":75.9999,"h":75.9999,"l":75.9999,"n":4,"o":75.9999,"t":"2026-10-19T17:25:00Z","v":401,"vw":75.9999},{"c":75.955,"h":75.955,"l":75.955,"n":1,"o":75.955,"t":"2026-10-19T17:35:00Z","v":3556,"vw":75.955},{"c":76,"h":76,"l":75.94,"n":6,"o":75.955,"t":"2026-10-19T17:40:00Z","v":3577,"vw":75.942685},{"c":75.96,"h":75.96,"l":75.96,"n":7,"o":75.96,"t":"2026-10-19T17:50:00Z","v":294,"vw":75.96},{"c":75.975,"h":75.975,"l":75.975,"n":5,"o":75.975,"t":"2026-10-19T17:55:00Z","v":1286,"vw":75.975},{"c":75.975,"h":75.975,"l":75.975,"n":3,"o":75.975,"t":"2026-10-19T18:05:00Z","v":356,"vw":75.975},{"c":76.03,"h":76.03,"l":76.02,"n":11,"o":76.02,"t":"2026-10-19T18:15:00Z","v":1513,"vw":76.02093},{"c":75.96,"h":75.96,"l":75.96,"n":5,"o":75.96,"t":"2026-10-19T18:30:00Z","v":561,"vw":75.96},{"c":75.93,"h":75.93,"l":75.93,"n":5,"o":75.93,"t":"2026-10-19T18:35:00Z","v":126,"vw":75.93},{"c":75.955,"h":75.955,"l":75.93,"n":2,"o":75.93,"t":"2026-10-19T18:40:00Z","v":700,"vw":75.9425},{"c":76.01,"h":76.01,"l":76.01,"n":2,"o":76.01,"t":"2026-10-19T18:45:00Z","v":101,"vw":76.01},{"c":75.955,"h":75.99,"l":75.955,"n":8,"o":75.98,"t":"2026-10-19T19:00:00Z","v":1344,"vw":75.97518},{"c":75.94,"h":75.96,"l":75.94,"n":5,"o":75.96,"t":"2026-10-19T19:10:00Z","v":309,"vw":75.953103},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-19T19:20:00Z","v":190,"vw":76},{"c":75.955,"h":75.955,"l":75.9341,"n":8,"o":75.9341,"t":"2026-10-19T19:25:00Z","v":1431,"vw":75.950773},{"c":75.9301,"h":75.955,"l":75.9301,"n":5,"o":75.955,"t":"2026-10-19T19:30:00Z","v":411,"vw":75.940678},{"c":75.96,"h":75.96,"l":75.955,"n":4,"o":75.955,"t":"2026-10-19T19:35:00Z","v":534,"vw":75.958201},{"c":75.98,"h":75.98,"l":75.98,"n":3,"o":75.98,"t":"2026-10-19T19:40:00Z","v":252,"vw":75.98},{"c":75.95,"h":75.9609,"l":75.9201,"n":18,"o":75.96,"t":"2026-10-19T19:45:00Z","v":289855,"vw":75.949981},{"c":75.91,"h":75.95,"l":75.85,"n":26,"o":75.95,"t":"2026-10-19T19:50:00Z","v":2217,"vw":75.899551},{"c":75.89,"h":75.91,"l":75.845,"n":56,"o":75.88,"t":"2026-10-19T19:55:00Z","v":8055,"vw":75.892211},{"c":75.89,"h":75.89,"l":75.89,"n":3,"o":75.89,"t":"2026-10-19T20:00:00Z","v":233,"vw":75.89},{"c":75.92,"h":75.92,"l":75.83,"n":17,"o":75.83,"t":"2026-10-20T13:30:00Z","v":1556,"vw":75.856994},{"c":75.96,"h":75.97,"l":75.96,"n":5,"o":75.965,"t":"2026-10-20T13:35:00Z","v":381,"vw":75.965},{"c":75.98,"h":76.01,"l":75.98,"n":21,"o":76,"t":"2026-10-20T13:40:00Z","v":1323,"vw":76.005833},{"c":76.03,"h":76.06,"l":75.99,"n":32,"o":75.99,"t":"2026-10-20T13:45:00Z","v":2773,"vw":76.035557},{"c":76.05,"h":76.06,"l":76.05,"n":10,"o":76.06,"t":"2026-10-20T13:50:00Z","v":883,"vw":76.051163},{"c":76.105,"h":76.105,"l":76.07,"n":8,"o":76.07,"t":"2026-10-20T13:55:00Z","v":1171,"vw":76.084362},{"c":76.1,"h":76.11,"l":76.1,"n":4,"o":76.11,"t":"2026-10-20T14:00:00Z","v":271,"vw":76.105},{"c":76.17,"h":76.18,"l":76.1204,"n":8,"o":76.1204,"t":"2026-10-20T14:05:00Z","v":1085,"vw":76.158689},{"c":76.13,"h":76.13,"l":76.13,"n":3,"o":76.13,"t":"2026-10-20T14:10:00Z","v":115,"vw":76.13},{"c":76.2,"h":76.22,"l":76.2,"n":5,"o":76.22,"t":"2026-10-20T14:15:00Z","v":314,"vw":76.206667},{"c":76.365,"h":76.38,"l":76.35,"n":15,"o":76.36,"t":"2026-10-20T14:20:00Z","v":2005,"vw":76.369388},{"c":76.4792,"h":76.51,"l":76.4399,"n":11,"o":76.44,"t":"2026-10-20T14:25:00Z","v":1031,"vw":76.47312},{"c":76.44,"h":76.555,"l":76.44,"n":7,"o":76.555,"t":"2026-10-20T14:30:00Z","v":542,"vw":76.487143},{"c":76.44,"h":76.48,"l":76.44,"n":7,"o":76.48,"t":"2026-10-20T14:35:00Z","v":824,"vw":76.468957},{"c":76.53,"h":76.53,"l":76.51,"n":5,"o":76.51,"t":"2026-10-20T14:40:00Z","v":1038,"vw":76.514496},{"c":76.46,"h":76.46,"l":76.45,"n":3,"o":76.45,"t":"2026-10-20T14:50:00Z","v":701,"vw":76.454286},{"c":76.3987,"h":76.4199,"l":76.3987,"n":20,"o":76.4,"t":"2026-10-20T15:00:00Z","v":3124,"vw":76.407498},{"c":76.4599,"h":76.4599,"l":76.4599,"n":1,"o":76.4599,"t":"2026-10-20T15:05:00Z","v":305,"vw":76.4599},{"c":76.34,"h":76.34,"l":76.24,"n":2,"o":76.24,"t":"2026-10-20T15:15:00Z","v":600,"vw":76.29},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-20T15:25:00Z","v":142,"vw":76.29},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-20T15:30:00Z","v":400,"vw":76.23},{"c":76.19,"h":76.22,"l":76.1899,"n":11,"o":76.1899,"t":"2026-10-20T15:35:00Z","v":1644,"vw":76.194383},{"c":76.315,"h":76.315,"l":76.315,"n":3,"o":76.315,"t":"2026-10-20T15:40:00Z","v":168,"vw":76.315},{"c":76.27,"h":76.27,"l":76.27,"n":2,"o":76.27,"t":"2026-10-20T15:45:00Z","v":101,"vw":76.27},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-20T15:50:00Z","v":400,"vw":76.3},{"c":76.33,"h":76.33,"l":76.33,"n":1,"o":76.33,"t":"2026-10-20T15:55:00Z","v":100,"vw":76.33},{"c":76.28,"h":76.28,"l":76.28,"n":4,"o":76.28,"t":"2026-10-20T16:05:00Z","v":600,"vw":76.28},{"c":76.32,"h":76.3452,"l":76.32,"n":4,"o":76.3452,"t":"2026-10-20T16:10:00Z","v":724,"vw":76.334532},{"c":76.27,"h":76.27,"l":76.27,"n":4,"o":76.27,"t":"2026-10-20T16:20:00Z","v":160,"vw":76.27},{"c":76.3213,"h":76.35,"l":76.3213,"n":3,"o":76.35,"t":"2026-10-20T16:30:00Z","v":761,"vw":76.340157},{"c":76.355,"h":76.355,"l":76.355,"n":3,"o":76.355,"t":"2026-10-20T16:40:00Z","v":129,"vw":76.355},{"c":76.33,"h":76.33,"l":76.2931,"n":2,"o":76.2931,"t":"2026-10-20T17:05:00Z","v":1712,"vw":76.295708},{"c":76.35,"h":76.35,"l":76.35,"n":1,"o":76.35,"t":"2026-10-20T17:10:00Z","v":300,"vw":76.35},{"c":76.36,"h":76.36,"l":76.36,"n":1,"o":76.36,"t":"2026-10-20T17:20:00Z","v":100,"vw":76.36},{"c":76.41,"h":76.41,"l":76.365,"n":6,"o":76.365,"t":"2026-10-20T17:25:00Z","v":356,"vw":76.380845},{"c":76.45,"h":76.45,"l":76.35,"n":4,"o":76.35,"t":"2026-10-20T17:30:00Z","v":1045,"vw":76.363314},{"c":76.45,"h":76.46,"l":76.395,"n":16,"o":76.44,"t":"2026-10-20T17:35:00Z","v":6514,"vw":76.42619},{"c":76.43,"h":76.43,"l":76.43,"n":2,"o":76.43,"t":"2026-10-20T17:40:00Z","v":2122,"vw":76.43},{"c":76.47,"h":76.47,"l":76.415,"n":10,"o":76.424,"t":"2026-10-20T17:45:00Z","v":2492,"vw":76.426646},{"c":76.4894,"h":76.4894,"l":76.4788,"n":3,"o":76.4788,"t":"2026-10-20T17:50:00Z","v":735,"vw":76.486603},{"c":76.46,"h":76.46,"l":76.46,"n":2,"o":76.46,"t":"2026-10-20T17:55:00Z","v":301,"vw":76.46},{"c":76.48,"h":76.48,"l":76.48,"n":7,"o":76.48,"t":"2026-10-20T18:05:00Z","v":378,"vw":76.48},{"c":76.49,"h":76.49,"l":76.4782,"n":8,"o":76.48,"t":"2026-10-20T18:10:00Z","v":3439,"vw":76.481349},{"c":76.42,"h":76.46,"l":76.42,"n":8,"o":76.46,"t":"2026-10-20T18:20:00Z","v":427,"vw":76.448536},{"c":76.42,"h":76.42,"l":76.42,"n":4,"o":76.42,"t":"2026-10-20T18:25:00Z","v":505,"vw":76.42},{"c":76.4486,"h":76.4486,"l":76.4486,"n":1,"o":76.4486,"t":"2026-10-20T18:30:00Z","v":117,"vw":76.4486},{"c":76.41,"h":76.41,"l":76.41,"n":2,"o":76.41,"t":"2026-10-20T18:55:00Z","v":521,"vw":76.41},{"c":76.39,"h":76.39,"l":76.39,"n":5,"o":76.39,"t":"2026-10-20T19:05:00Z","v":119,"vw":76.39},{"c":76.3501,"h":76.43,"l":76.3501,"n":9,"o":76.43,"t":"2026-10-20T19:10:00Z","v":1505,"vw":76.394694},{"c":76.3401,"h":76.3401,"l":76.3401,"n":2,"o":76.3401,"t":"2026-10-20T19:15:00Z","v":402,"vw":76.3401},{"c":76.3799,"h":76.3799,"l":76.3799,"n":2,"o":76.3799,"t":"2026-10-20T19:20:00Z","v":321,"vw":76.3799},{"c":76.41,"h":76.41,"l":76.3682,"n":5,"o":76.3682,"t":"2026-10-20T19:30:00Z","v":430,"vw":76.384825},{"c":76.41,"h":76.43,"l":76.41,"n":5,"o":76.43,"t":"2026-10-20T19:40:00Z","v":417,"vw":76.424963},{"c":76.43,"h":76.43,"l":76.43,"n":3,"o":76.43,"t":"2026-10-20T19:50:00Z","v":1374,"vw":76.43},{"c":76.42,"h":76.42,"l":76.38,"n":46,"o":76.41,"t":"2026-10-20T19:55:00Z","v":4779,"vw":76.412507},{"c":76.42,"h":76.42,"l":76.42,"n":3,"o":76.42,"t":"2026-10-20T20:00:00Z","v":429,"vw":76.42},{"c":77,"h":77,"l":76.99,"n":2,"o":76.99,"t":"2026-10-21T13:25:00Z","v":525,"vw":76.998095},{"c":76.7,"h":76.87,"l":76.7,"n":20,"o":76.87,"t":"2026-10-21T13:30:00Z","v":3916,"vw":76.821418},{"c":76.57,"h":76.65,"l":76.57,"n":26,"o":76.65,"t":"2026-10-21T13:35:00Z","v":2081,"vw":76.60062},{"c":76.555,"h":76.58,"l":76.55,"n":23,"o":76.58,"t":"2026-10-21T13:40:00Z","v":2419,"vw":76.561896},{"c":76.59,"h":76.64,"l":76.565,"n":19,"o":76.565,"t":"2026-10-21T13:45:00Z","v":2243,"vw":76.59538},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-21T13:50:00Z","v":100,"vw":76.61},{"c":76.66,"h":76.66,"l":76.66,"n":4,"o":76.66,"t":"2026-10-21T13:55:00Z","v":370,"vw":76.66},{"c":76.6,"h":76.62,"l":76.6,"n":24,"o":76.605,"t":"2026-10-21T14:00:00Z","v":1936,"vw":76.608571},{"c":76.56,"h":76.58,"l":76.54,"n":6,"o":76.54,"t":"2026-10-21T14:10:00Z","v":1581,"vw":76.553598},{"c":76.56,"h":76.59,"l":76.56,"n":3,"o":76.59,"t":"2026-10-21T14:15:00Z","v":579,"vw":76.572374},{"c":76.56,"h":76.56,"l":76.5298,"n":10,"o":76.5298,"t":"2026-10-21T14:20:00Z","v":863,"vw":76.5438},{"c":76.6,"h":76.6,"l":76.57,"n":14,"o":76.57,"t":"2026-10-21T14:25:00Z","v":1189,"vw":76.584},{"c":76.6,"h":76.6,"l":76.6,"n":2,"o":76.6,"t":"2026-10-21T14:30:00Z","v":146,"vw":76.6},{"c":76.595,"h":76.595,"l":76.595,"n":1,"o":76.595,"t":"2026-10-21T14:35:00Z","v":400,"vw":76.595},{"c":76.5999,"h":76.6,"l":76.5999,"n":4,"o":76.6,"t":"2026-10-21T14:45:00Z","v":309,"vw":76.59995},{"c":76.59,"h":76.61,"l":76.59,"n":7,"o":76.6,"t":"2026-10-21T14:50:00Z","v":1735,"vw":76.599342},{"c":76.51,"h":76.51,"l":76.51,"n":2,"o":76.51,"t":"2026-10-21T14:55:00Z","v":457,"vw":76.51},{"c":76.52,"h":76.52,"l":76.52,"n":1,"o":76.52,"t":"2026-10-21T15:00:00Z","v":200,"vw":76.52},{"c":76.58,"h":76.58,"l":76.5611,"n":5,"o":76.5611,"t":"2026-10-21T15:20:00Z","v":872,"vw":76.57608},{"c":76.6399,"h":76.6399,"l":76.6,"n":3,"o":76.6,"t":"2026-10-21T15:25:00Z","v":365,"vw":76.628165},{"c":76.68,"h":76.68,"l":76.68,"n":2,"o":76.68,"t":"2026-10-21T15:30:00Z","v":502,"vw":76.68},{"c":76.675,"h":76.675,"l":76.675,"n":1,"o":76.675,"t":"2026-10-21T15:35:00Z","v":250,"vw":76.675},{"c":76.635,"h":76.6751,"l":76.635,"n":5,"o":76.6751,"t":"2026-10-21T15:40:00Z","v":513,"vw":76.646112},{"c":76.655,"h":76.655,"l":76.655,"n":1,"o":76.655,"t":"2026-10-21T15:45:00Z","v":500,"vw":76.655},{"c":76.5851,"h":76.5851,"l":76.5851,"n":1,"o":76.5851,"t":"2026-10-21T15:55:00Z","v":175,"vw":76.5851},{"c":76.5913,"h":76.63,"l":76.58,"n":6,"o":76.63,"t":"2026-10-21T16:00:00Z","v":936,"vw":76.604992},{"c":76.5851,"h":76.5851,"l":76.5851,"n":4,"o":76.5851,"t":"2026-10-21T16:05:00Z","v":478,"vw":76.5851},{"c":76.6291,"h":76.6291,"l":76.6291,"n":6,"o":76.6291,"t":"2026-10-21T16:15:00Z","v":199,"vw":76.6291},{"c":76.65,"h":76.65,"l":76.6482,"n":9,"o":76.6482,"t":"2026-10-21T16:20:00Z","v":1572,"vw":76.649802},{"c":76.6498,"h":76.6498,"l":76.64,"n":14,"o":76.64,"t":"2026-10-21T16:25:00Z","v":626,"vw":76.644933},{"c":76.613,"h":76.613,"l":76.613,"n":3,"o":76.613,"t":"2026-10-21T16:30:00Z","v":337,"vw":76.613},{"c":76.66,"h":76.66,"l":76.61,"n":9,"o":76.61,"t":"2026-10-21T16:35:00Z","v":1016,"vw":76.637524},{"c":76.68,"h":76.68,"l":76.68,"n":2,"o":76.68,"t":"2026-10-21T16:55:00Z","v":270,"vw":76.68},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-10-21T17:00:00Z","v":200,"vw":76.68},{"c":76.59,"h":76.59,"l":76.59,"n":5,"o":76.59,"t":"2026-10-21T17:10:00Z","v":181,"vw":76.59},{"c":76.69,"h":76.69,"l":76.69,"n":2,"o":76.69,"t":"2026-10-21T17:20:00Z","v":321,"vw":76.69},{"c":76.6556,"h":76.6556,"l":76.6556,"n":2,"o":76.6556,"t":"2026-10-21T17:30:00Z","v":280,"vw":76.6556},{"c":76.6785,"h":76.6785,"l":76.64,"n":11,"o":76.66,"t":"2026-10-21T17:35:00Z","v":2001,"vw":76.645226},{"c":76.64,"h":76.64,"l":76.64,"n":2,"o":76.64,"t":"2026-10-21T17:40:00Z","v":124,"vw":76.64},{"c":76.69,"h":76.69,"l":76.69,"n":3,"o":76.69,"t":"2026-10-21T17:55:00Z","v":396,"vw":76.69},{"c":76.649,"h":76.655,"l":76.649,"n":2,"o":76.655,"t":"2026-10-21T18:20:00Z","v":210,"vw":76.651857},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-21T18:30:00Z","v":301,"vw":76.67},{"c":76.69,"h":76.69,"l":76.69,"n":4,"o":76.69,"t":"2026-10-21T18:35:00Z","v":446,"vw":76.69},{"c":76.71,"h":76.71,"l":76.675,"n":4,"o":76.675,"t":"2026-10-21T18:40:00Z","v":1147,"vw":76.699861},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-21T18:45:00Z","v":105,"vw":76.67},{"c":76.43,"h":76.43,"l":76.43,"n":4,"o":76.43,"t":"2026-10-21T18:50:00Z","v":345,"vw":76.43},{"c":76.41,"h":76.519,"l":76.41,"n":22,"o":76.519,"t":"2026-10-21T18:55:00Z","v":2319,"vw":76.463124},{"c":76.295,"h":76.295,"l":76.2484,"n":8,"o":76.2484,"t":"2026-10-21T19:00:00Z","v":915,"vw":76.262468},{"c":76.36,"h":76.36,"l":76.3599,"n":2,"o":76.3599,"t":"2026-10-21T19:10:00Z","v":206,"vw":76.359951},{"c":76.45,"h":76.45,"l":76.4207,"n":16,"o":76.4207,"t":"2026-10-21T19:15:00Z","v":1827,"vw":76.432725},{"c":76.49,"h":76.5,"l":76.415,"n":20,"o":76.47,"t":"2026-10-21T19:20:00Z","v":2888,"vw":76.469673},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-21T19:25:00Z","v":282,"vw":76.5},{"c":76.5551,"h":76.5551,"l":76.5551,"n":2,"o":76.5551,"t":"2026-10-21T19:35:00Z","v":220,"vw":76.5551},{"c":76.62,"h":76.62,"l":76.619,"n":3,"o":76.62,"t":"2026-10-21T19:40:00Z","v":1710,"vw":76.619942},{"c":76.61,"h":76.67,"l":76.595,"n":44,"o":76.625,"t":"2026-10-21T19:45:00Z","v":32264,"vw":76.613916},{"c":76.65,"h":76.65,"l":76.64,"n":6,"o":76.64,"t":"2026-10-21T19:50:00Z","v":424,"vw":76.643333},{"c":76.63,"h":76.63,"l":76.6028,"n":45,"o":76.63,"t":"2026-10-21T19:55:00Z","v":3865,"vw":76.616045},{"c":76.6,"h":76.62,"l":76.6,"n":4,"o":76.62,"t":"2026-10-21T20:00:00Z","v":500,"vw":76.612169},{"c":76,"h":76,"l":75.94,"n":14,"o":75.94,"t":"2026-10-22T13:30:00Z","v":3937,"vw":75.990702},{"c":76.165,"h":76.165,"l":76.165,"n":2,"o":76.165,"t":"2026-10-22T13:35:00Z","v":241,"vw":76.165},{"c":76.08,"h":76.085,"l":76.08,"n":9,"o":76.085,"t":"2026-10-22T13:45:00Z","v":723,"vw":76.080715},{"c":76.18,"h":76.18,"l":76.15,"n":9,"o":76.15,"t":"2026-10-22T14:00:00Z","v":644,"vw":76.169854},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-22T14:05:00Z","v":100,"vw":76.17},{"c":76.03,"h":76.03,"l":76.03,"n":1,"o":76.03,"t":"2026-10-22T14:15:00Z","v":400,"vw":76.03},{"c":75.93,"h":76.02,"l":75.93,"n":30,"o":76,"t":"2026-10-22T14:25:00Z","v":3355,"vw":75.999052},{"c":75.86,"h":75.93,"l":75.86,"n":7,"o":75.93,"t":"2026-10-22T14:30:00Z","v":346,"vw":75.893333},{"c":75.7801,"h":75.84,"l":75.77,"n":16,"o":75.81,"t":"2026-10-22T14:40:00Z","v":2830,"vw":75.792194},{"c":75.8094,"h":75.8094,"l":75.8094,"n":1,"o":75.8094,"t":"2026-10-22T14:45:00Z","v":207,"vw":75.8094},{"c":75.83,"h":75.83,"l":75.8292,"n":6,"o":75.83,"t":"2026-10-22T14:50:00Z","v":415,"vw":75.8298},{"c":75.84,"h":75.84,"l":75.775,"n":6,"o":75.775,"t":"2026-10-22T14:55:00Z","v":800,"vw":75.810959},{"c":75.81,"h":75.84,"l":75.81,"n":5,"o":75.84,"t":"2026-10-22T15:00:00Z","v":420,"vw":75.82783},{"c":75.84,"h":75.84,"l":75.84,"n":2,"o":75.84,"t":"2026-10-22T15:05:00Z","v":289,"vw":75.84},{"c":75.755,"h":75.755,"l":75.755,"n":1,"o":75.755,"t":"2026-10-22T15:10:00Z","v":210,"vw":75.755},{"c":75.82,"h":75.82,"l":75.73,"n":4,"o":75.73,"t":"2026-10-22T15:15:00Z","v":491,"vw":75.751792},{"c":75.84,"h":75.84,"l":75.84,"n":1,"o":75.84,"t":"2026-10-22T15:20:00Z","v":237,"vw":75.84},{"c":75.84,"h":75.84,"l":75.84,"n":4,"o":75.84,"t":"2026-10-22T15:25:00Z","v":700,"vw":75.84},{"c":75.7724,"h":75.7724,"l":75.7724,"n":8,"o":75.7724,"t":"2026-10-22T15:30:00Z","v":939,"vw":75.7724},{"c":75.8,"h":75.8,"l":75.76,"n":2,"o":75.76,"t":"2026-10-22T15:35:00Z","v":350,"vw":75.771429},{"c":75.76,"h":75.76,"l":75.76,"n":2,"o":75.76,"t":"2026-10-22T15:40:00Z","v":103,"vw":75.76},{"c":75.875,"h":75.91,"l":75.875,"n":2,"o":75.91,"t":"2026-10-22T15:50:00Z","v":502,"vw":75.902888},{"c":75.895,"h":75.895,"l":75.895,"n":1,"o":75.895,"t":"2026-10-22T15:55:00Z","v":195,"vw":75.895},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-22T16:05:00Z","v":108,"vw":75.97},{"c":76.08,"h":76.08,"l":75.97,"n":3,"o":76.07,"t":"2026-10-22T16:25:00Z","v":713,"vw":76.047714},{"c":75.98,"h":75.99,"l":75.97,"n":8,"o":75.99,"t":"2026-10-22T16:35:00Z","v":784,"vw":75.982725},{"c":75.9695,"h":75.98,"l":75.95,"n":59,"o":75.97,"t":"2026-10-22T16:40:00Z","v":5585,"vw":75.961242},{"c":75.94,"h":75.97,"l":75.93,"n":18,"o":75.965,"t":"2026-10-22T16:45:00Z","v":6394,"vw":75.943551},{"c":75.99,"h":75.99,"l":75.95,"n":15,"o":75.95,"t":"2026-10-22T16:50:00Z","v":837,"vw":75.973333},{"c":76.03,"h":76.03,"l":76.01,"n":12,"o":76.015,"t":"2026-10-22T16:55:00Z","v":2017,"vw":76.014474},{"c":76,"h":76.03,"l":75.99,"n":17,"o":76.03,"t":"2026-10-22T17:00:00Z","v":2902,"vw":75.996578},{"c":75.98,"h":75.98,"l":75.98,"n":5,"o":75.98,"t":"2026-10-22T17:05:00Z","v":224,"vw":75.98},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-10-22T17:10:00Z","v":179,"vw":76.03},{"c":76.06,"h":76.07,"l":76.02,"n":10,"o":76.02,"t":"2026-10-22T17:15:00Z","v":943,"vw":76.06},{"c":76.125,"h":76.125,"l":76.08,"n":14,"o":76.105,"t":"2026-10-22T17:20:00Z","v":807,"vw":76.094},{"c":76.125,"h":76.125,"l":76.125,"n":2,"o":76.125,"t":"2026-10-22T17:30:00Z","v":105,"vw":76.125},{"c":76.105,"h":76.105,"l":76.09,"n":4,"o":76.105,"t":"2026-10-22T17:35:00Z","v":4170,"vw":76.103152},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-22T17:40:00Z","v":130,"vw":76.1},{"c":76.09,"h":76.14,"l":76.09,"n":21,"o":76.13,"t":"2026-10-22T17:50:00Z","v":1978,"vw":76.119},{"c":76.12,"h":76.12,"l":76.12,"n":3,"o":76.12,"t":"2026-10-22T18:00:00Z","v":254,"vw":76.12},{"c":76.13,"h":76.13,"l":76.13,"n":1,"o":76.13,"t":"2026-10-22T18:10:00Z","v":100,"vw":76.13},{"c":76.14,"h":76.16,"l":76.14,"n":5,"o":76.16,"t":"2026-10-22T18:15:00Z","v":642,"vw":76.156689},{"c":76.1216,"h":76.1216,"l":76.1216,"n":2,"o":76.1216,"t":"2026-10-22T18:25:00Z","v":262,"vw":76.1216},{"c":76.14,"h":76.14,"l":76.06,"n":24,"o":76.1,"t":"2026-10-22T18:30:00Z","v":3110,"vw":76.090371},{"c":76.0667,"h":76.12,"l":76.0667,"n":6,"o":76.12,"t":"2026-10-22T18:35:00Z","v":327,"vw":76.092081},{"c":76.095,"h":76.095,"l":76.095,"n":7,"o":76.095,"t":"2026-10-22T18:45:00Z","v":1802,"vw":76.095},{"c":76.095,"h":76.095,"l":76.07,"n":29,"o":76.095,"t":"2026-10-22T18:50:00Z","v":3181,"vw":76.086043},{"c":76.1,"h":76.1,"l":76.095,"n":6,"o":76.095,"t":"2026-10-22T18:55:00Z","v":702,"vw":76.098442},{"c":76.09,"h":76.09,"l":76.02,"n":22,"o":76.06,"t":"2026-10-22T19:00:00Z","v":4813,"vw":76.068892},{"c":76.085,"h":76.09,"l":76.06,"n":14,"o":76.065,"t":"2026-10-22T19:05:00Z","v":2976,"vw":76.080427},{"c":76.135,"h":76.135,"l":76.125,"n":3,"o":76.125,"t":"2026-10-22T19:15:00Z","v":1854,"vw":76.12554},{"c":76.135,"h":76.135,"l":76.135,"n":3,"o":76.135,"t":"2026-10-22T19:20:00Z","v":201,"vw":76.135},{"c":76.1,"h":76.1599,"l":76.1,"n":8,"o":76.11,"t":"2026-10-22T19:25:00Z","v":1727,"vw":76.14129},{"c":76.075,"h":76.12,"l":76.04,"n":66,"o":76.1001,"t":"2026-10-22T19:30:00Z","v":10316,"vw":76.095047},{"c":76.085,"h":76.13,"l":76.07,"n":60,"o":76.1,"t":"2026-10-22T19:35:00Z","v":9444,"vw":76.097793},{"c":76.05,"h":76.085,"l":76.02,"n":35,"o":76.08,"t":"2026-10-22T19:40:00Z","v":3942,"vw":76.057009},{"c":75.95,"h":76.065,"l":75.95,"n":69,"o":76.065,"t":"2026-10-22T19:45:00Z","v":13205,"vw":76.044124},{"c":76.12,"h":76.15,"l":76.105,"n":15,"o":76.13,"t":"2026-10-22T19:50:00Z","v":1882,"vw":76.123457},{"c":76.13,"h":76.13,"l":76.11,"n":40,"o":76.11,"t":"2026-10-22T19:55:00Z","v":3434,"vw":76.123471},{"c":76.4691,"h":76.4693,"l":76.05,"n":38,"o":76.05,"t":"2026-10-22T21:35:00Z","v":11360,"vw":76.259625}],"history":[{"c":50.51,"h":51.03,"l":50.4818,"n":189,"o":50.84,"t":"2024-10-21T04:00:00Z","v":21638,"vw":50.642394},{"c":50.29,"h":50.4606,"l":50.2,"n":442,"o":50.2,"t":"2024-10-22T04:00:00Z","v":58164,"vw":50.279934},{"c":49.8886,"h":50.1116,"l":49.65,"n":295,"o":49.86,"t":"2024-10-23T04:00:00Z","v":75738,"vw":49.850155},{"c":50.03,"h":50.1995,"l":49.9,"n":227,"o":50.18,"t":"2024-10-24T04:00:00Z","v":23910,"vw":50.042882},{"c":49.95,"h":50.22,"l":49.8607,"n":183,"o":50.18,"t":"2024-10-25T04:00:00Z","v":21019,"vw":50.007149},{"c":50.22,"h":50.4129,"l":50,"n":261,"o":50,"t":"2024-10-28T04:00:00Z","v":16524,"vw":50.270372},{"c":49.99,"h":50.205,"l":49.96,"n":166,"o":50.18,"t":"2024-10-29T04:00:00Z","v":23670,"vw":50.088363},{"c":49.8,"h":50.1599,"l":49.75,"n":155,"o":49.75,"t":"2024-10-30T04:00:00Z","v":18138,"vw":49.880168},{"c":49.54,"h":49.66,"l":49.21,"n":191,"o":49.66,"t":"2024-10-31T04:00:00Z","v":21384,"vw":49.496751},{"c":49.68,"h":50.0199,"l":49.64,"n":263,"o":49.91,"t":"2024-11-01T04:00:00Z","v":27510,"vw":49.870613},{"c":49.84,"h":50.18,"l":49.77,"n":205,"o":50.04,"t":"2024-11-04T05:00:00Z","v":38792,"vw":49.977449},{"c":50.371,"h":50.4421,"l":49.99,"n":163,"o":49.99,"t":"2024-11-05T05:00:00Z","v":18801,"vw":50.300282},{"c":49.7911,"h":49.81,"l":49.28,"n":230,"o":49.56,"t":"2024-11-06T05:00:00Z","v":149048,"vw":49.577972},{"c":50.4176,"h":50.47,"l":50.21,"n":181,"o":50.28,"t":"2024-11-07T05:00:00Z","v":29807,"vw":50.315726},{"c":49.64,"h":49.83,"l":49.441,"n":186,"o":49.83,"t":"2024-11-08T05:00:00Z","v":61605,"vw":49.612167},{"c":49.66,"h":49.81,"l":49.6,"n":251,"o":49.7,"t":"2024-11-11T05:00:00Z","v":41954,"vw":49.690812},{"c":48.7,"h":49.13,"l":48.5118,"n":276,"o":49.13,"t":"2024-11-12T05:00:00Z","v":186950,"vw":48.592594},{"c":48.47,"h":48.65,"l":48.2,"n":754,"o":48.65,"t":"2024-11-13T05:00:00Z","v":269389,"vw":48.594927},{"c":48.58,"h":48.99,"l":48.51,"n":229,"o":48.85,"t":"2024-11-14T05:00:00Z","v":36676,"vw":48.851397},{"c":48.71,"h":48.81,"l":48.5398,"n":349,"o":48.76,"t":"2024-11-15T05:00:00Z","v":64008,"vw":48.681368},{"c":49.04,"h":49.2094,"l":48.79,"n":328,"o":48.79,"t":"2024-11-18T05:00:00Z","v":41847,"vw":49.106017},{"c":48.96,"h":49.0881,"l":48.62,"n":292,"o":48.68,"t":"2024-11-19T05:00:00Z","v":42326,"vw":48.928149},{"c":48.78,"h":48.87,"l":48.54,"n":622,"o":48.77,"t":"2024-11-20T05:00:00Z","v":102928,"vw":48.624077},{"c":48.84,"h":48.99,"l":48.675,"n":274,"o":48.83,"t":"2024-11-21T05:00:00Z","v":46666,"vw":48.852903},{"c":48.89,"h":49.0739,"l":48.79,"n":445,"o":48.85,"t":"2024-11-22T05:00:00Z","v":54135,"vw":48.903868},{"c":49.24,"h":49.3714,"l":48.95,"n":288,"o":49.29,"t":"2024-11-25T05:00:00Z","v":98575,"vw":49.19478},{"c":48.79,"h":48.95,"l":48.56,"n":349,"o":48.95,"t":"2024-11-26T05:00:00Z","v":46837,"vw":48.760187},{"c":48.92,"h":49.098,"l":48.85,"n":548,"o":48.89,"t":"2024-11-27T05:00:00Z","v":89714,"vw":48.91476},{"c":49.56,"h":49.56,"l":49.1601,"n":244,"o":49.19,"t":"2024-11-29T05:00:00Z","v":22782,"vw":49.406395},{"c":49.6487,"h":49.6899,"l":49.2439,"n":383,"o":49.6,"t":"2024-12-02T05:00:00Z","v":23399,"vw":49.468504},{"c":49.74,"h":49.92,"l":49.59,"n":242,"o":49.82,"t":"2024-12-03T05:00:00Z","v":20419,"vw":49.785072},{"c":49.75,"h":49.9213,"l":49.6549,"n":683,"o":49.82,"t":"2024-12-04T05:00:00Z","v":307885,"vw":49.809726},{"c":50.14,"h":50.2386,"l":50.0259,"n":305,"o":50.09,"t":"2024-12-05T05:00:00Z","v":44983,"vw":50.136572},{"c":50.05,"h":50.3,"l":49.855,"n":352,"o":50.3,"t":"2024-12-06T05:00:00Z","v":27277,"vw":49.958719},{"c":49.965,"h":50.3884,"l":49.8796,"n":361,"o":50.32,"t":"2024-12-09T05:00:00Z","v":32209,"vw":50.185172},{"c":49.7233,"h":49.95,"l":49.64,"n":279,"o":49.95,"t":"2024-12-10T05:00:00Z","v":23897,"vw":49.723548},{"c":49.9388,"h":50.01,"l":49.69,"n":334,"o":49.94,"t":"2024-12-11T05:00:00Z","v":27763,"vw":49.903313},{"c":49.47,"h":49.7713,"l":49.45,"n":395,"o":49.67,"t":"2024-12-12T05:00:00Z","v":34649,"vw":49.645299},{"c":49.47,"h":49.58,"l":49.26,"n":391,"o":49.58,"t":"2024-12-13T05:00:00Z","v":318807,"vw":49.363674},{"c":49.11,"h":49.32,"l":49.0223,"n":644,"o":49.21,"t":"2024-12-16T05:00:00Z","v":166247,"vw":49.269479},{"c":48.95,"h":49.032,"l":48.822,"n":510,"o":48.94,"t":"2024-12-17T05:00:00Z","v":217169,"vw":48.990593},{"c":47.77,"h":48.98,"l":47.7102,"n":315,"o":48.92,"t":"2024-12-18T05:00:00Z","v":42794,"vw":48.716275},{"c":47.72,"h":48.02,"l":47.6299,"n":630,"o":48.02,"t":"2024-12-19T05:00:00Z","v":550781,"vw":47.720647},{"c":47.76,"h":48.0524,"l":47.26,"n":386,"o":47.32,"t":"2024-12-20T05:00:00Z","v":80910,"vw":47.885689},{"c":47.66,"h":47.67,"l":47.24,"n":808,"o":47.38,"t":"2024-12-23T05:00:00Z","v":292471,"vw":47.494636},{"c":47.825,"h":47.86,"l":47.51,"n":236,"o":47.68,"t":"2024-12-24T05:00:00Z","v":31851,"vw":47.789203},{"c":48.09,"h":48.17,"l":47.79,"n":303,"o":47.79,"t":"2024-12-26T05:00:00Z","v":21442,"vw":48.039828},{"c":47.99,"h":48.1,"l":47.84,"n":390,"o":47.97,"t":"2024-12-27T05:00:00Z","v":71392,"vw":48.008623},{"c":47.82,"h":47.96,"l":47.53,"n":422,"o":47.8,"t":"2024-12-30T05:00:00Z","v":56175,"vw":47.822136},{"c":47.89,"h":48.03,"l":47.6745,"n":359,"o":48.03,"t":"2024-12-31T05:00:00Z","v":46979,"vw":47.861352},{"c":47.74,"h":47.95,"l":47.53,"n":423,"o":47.86,"t":"2025-01-02T05:00:00Z","v":78824,"vw":47.6852},{"c":47.98,"h":47.98,"l":47.75,"n":301,"o":47.9,"t":"2025-01-03T05:00:00Z","v":120005,"vw":47.919291},{"c":48.42,"h":48.68,"l":48.332,"n":391,"o":48.4,"t":"2025-01-06T05:00:00Z","v":69765,"vw":48.501553},{"c":48.35,"h":48.71,"l":48.2574,"n":265,"o":48.7,"t":"2025-01-07T05:00:00Z","v":25030,"vw":48.482142},{"c":48.17,"h":48.2055,"l":47.87,"n":267,"o":47.98,"t":"2025-01-08T05:00:00Z","v":34710,"vw":48.062144},{"c":47.46,"h":47.79,"l":47.3132,"n":280,"o":47.79,"t":"2025-01-10T05:00:00Z","v":51718,"vw":47.482505},{"c":47.3918,"h":47.396,"l":47.04,"n":342,"o":47.04,"t":"2025-01-13T05:00:00Z","v":227992,"vw":47.2404},{"c":47.6598,"h":47.72,"l":47.3902,"n":262,"o":47.53,"t":"2025-01-14T05:00:00Z","v":73429,"vw":47.479565},{"c":48.33,"h":48.38,"l":48.14,"n":388,"o":48.38,"t":"2025-01-15T05:00:00Z","v":45213,"vw":48.26031},{"c":48.4,"h":48.4702,"l":48.2,"n":242,"o":48.28,"t":"2025-01-16T05:00:00Z","v":47686,"vw":48.375185},{"c":48.64,"h":48.84,"l":48.5336,"n":358,"o":48.56,"t":"2025-01-17T05:00:00Z","v":37581,"vw":48.634887},{"c":49.53,"h":49.53,"l":49.139,"n":325,"o":49.18,"t":"2025-01-21T05:00:00Z","v":91293,"vw":49.419379},{"c":49.19,"h":49.46,"l":49.1897,"n":205,"o":49.46,"t":"2025-01-22T05:00:00Z","v":26863,"vw":49.327061},{"c":49.61,"h":49.6553,"l":49.36,"n":310,"o":49.36,"t":"2025-01-23T05:00:00Z","v":44177,"vw":49.533741},{"c":49.8,"h":49.975,"l":49.8,"n":280,"o":49.81,"t":"2025-01-24T05:00:00Z","v":94964,"vw":49.930463},{"c":49.89,"h":49.89,"l":49.66,"n":364,"o":49.71,"t":"2025-01-27T05:00:00Z","v":64276,"vw":49.76126},{"c":49.85,"h":49.9,"l":49.55,"n":239,"o":49.9,"t":"2025-01-28T05:00:00Z","v":31114,"vw":49.737196},{"c":49.85,"h":49.9464,"l":49.69,"n":192,"o":49.78,"t":"2025-01-29T05:00:00Z","v":25907,"vw":49.863413},{"c":50.4,"h":50.585,"l":50.18,"n":319,"o":50.28,"t":"2025-01-30T05:00:00Z","v":45975,"vw":50.44377},{"c":49.86,"h":50.4599,"l":49.77,"n":227,"o":50.26,"t":"2025-01-31T05:00:00Z","v":48534,"vw":50.044838},{"c":49.16,"h":49.3999,"l":48.72,"n":454,"o":48.89,"t":"2025-02-03T05:00:00Z","v":115190,"vw":49.209053},{"c":49.9,"h":49.9199,"l":49.52,"n":458,"o":49.52,"t":"2025-02-04T05:00:00Z","v":146950,"vw":49.85738},{"c":50.39,"h":50.39,"l":50.0506,"n":484,"o":50.2,"t":"2025-02-05T05:00:00Z","v":48739,"vw":50.270033},{"c":50.67,"h":50.75,"l":50.5601,"n":377,"o":50.64,"t":"2025-02-06T05:00:00Z","v":60944,"vw":50.645053},{"c":50.35,"h":50.8,"l":50.25,"n":454,"o":50.76,"t":"2025-02-07T05:00:00Z","v":385735,"vw":50.771841},{"c":50.69,"h":50.69,"l":50.5507,"n":364,"o":50.6,"t":"2025-02-10T05:00:00Z","v":250885,"vw":50.62784},{"c":50.91,"h":50.9465,"l":50.5262,"n":324,"o":50.59,"t":"2025-02-11T05:00:00Z","v":66373,"vw":50.795703},{"c":50.98,"h":51.0979,"l":50.56,"n":283,"o":50.56,"t":"2025-02-12T05:00:00Z","v":61765,"vw":50.872589},{"c":51.46,"h":51.47,"l":51.11,"n":320,"o":51.14,"t":"2025-02-13T05:00:00Z","v":45627,"vw":51.356975},{"c":51.56,"h":51.8899,"l":51.54,"n":499,"o":51.79,"t":"2025-02-14T05:00:00Z","v":52990,"vw":51.639977},{"c":51.95,"h":51.9999,"l":51.83,"n":594,"o":51.85,"t":"2025-02-18T05:00:00Z","v":37390,"vw":51.934821},{"c":51.43,"h":51.5608,"l":51.3,"n":277,"o":51.48,"t":"2025-02-19T05:00:00Z","v":40318,"vw":51.443526},{"c":51.71,"h":51.75,"l":51.53,"n":228,"o":51.67,"t":"2025-02-20T05:00:00Z","v":33522,"vw":51.624934},{"c":51.33,"h":51.73,"l":51.26,"n":419,"o":51.73,"t":"2025-02-21T05:00:00Z","v":52403,"vw":51.553297},{"c":51.44,"h":51.6912,"l":51.36,"n":514,"o":51.62,"t":"2025-02-24T05:00:00Z","v":75324,"vw":51.549107},{"c":51.9576,"h":52.0741,"l":51.67,"n":267,"o":52.06,"t":"2025-02-25T05:00:00Z","v":43381,"vw":51.854042},{"c":51.96,"h":52.3492,"l":51.86,"n":301,"o":52.03,"t":"2025-02-26T05:00:00Z","v":53626,"vw":52.107355},{"c":51.56,"h":51.8589,"l":51.46,"n":371,"o":51.84,"t":"2025-02-27T05:00:00Z","v":117974,"vw":51.606494},{"c":51.52,"h":51.53,"l":51.03,"n":344,"o":51.33,"t":"2025-02-28T05:00:00Z","v":53067,"vw":51.39028},{"c":51.8989,"h":52.6096,"l":51.688,"n":404,"o":52.48,"t":"2025-03-03T05:00:00Z","v":77831,"vw":52.400053},{"c":51.81,"h":52.2,"l":51.02,"n":314,"o":51.46,"t":"2025-03-04T05:00:00Z","v":139006,"vw":51.764491},{"c":53.1048,"h":53.26,"l":52.54,"n":348,"o":52.54,"t":"2025-03-05T05:00:00Z","v":62348,"vw":52.937994},{"c":52.87,"h":53.4028,"l":52.81,"n":455,"o":52.94,"t":"2025-03-06T05:00:00Z","v":243070,"vw":52.93836},{"c":53.49,"h":53.57,"l":52.9513,"n":420,"o":53,"t":"2025-03-07T05:00:00Z","v":186548,"vw":53.273472},{"c":52.4793,"h":52.87,"l":52.14,"n":691,"o":52.76,"t":"2025-03-10T04:00:00Z","v":174450,"vw":52.500991},{"c":52.32,"h":52.565,"l":51.9001,"n":363,"o":52.54,"t":"2025-03-11T04:00:00Z","v":106168,"vw":52.28234},{"c":52.65,"h":52.7656,"l":52.3111,"n":448,"o":52.66,"t":"2025-03-12T04:00:00Z","v":85284,"vw":52.636326},{"c":52.39,"h":52.56,"l":52.255,"n":272,"o":52.43,"t":"2025-03-13T04:00:00Z","v":599511,"vw":52.299942},{"c":53.29,"h":53.3215,"l":52.8684,"n":240,"o":52.9,"t":"2025-03-14T04:00:00Z","v":52439,"vw":53.106115},{"c":53.96,"h":54.0554,"l":53.47,"n":377,"o":53.47,"t":"2025-03-17T04:00:00Z","v":114767,"vw":53.912936},{"c":54.1,"h":54.178,"l":53.8145,"n":741,"o":53.99,"t":"2025-03-18T04:00:00Z","v":94710,"vw":54.049529},{"c":54.25,"h":54.4862,"l":53.94,"n":310,"o":53.96,"t":"2025-03-19T04:00:00Z","v":46959,"vw":54.144205},{"c":53.8,"h":53.8738,"l":53.48,"n":345,"o":53.48,"t":"2025-03-20T04:00:00Z","v":50659,"vw":53.771195},{"c":53.53,"h":53.63,"l":53.39,"n":318,"o":53.49,"t":"2025-03-21T04:00:00Z","v":62064,"vw":53.518826},{"c":53.11,"h":53.29,"l":52.985,"n":416,"o":53.21,"t":"2025-03-24T04:00:00Z","v":58664,"vw":53.136985},{"c":53.48,"h":53.57,"l":53.4171,"n":374,"o":53.52,"t":"2025-03-25T04:00:00Z","v":46127,"vw":53.504881},{"c":52.96,"h":53.4603,"l":52.895,"n":533,"o":53.32,"t":"2025-03-26T04:00:00Z","v":77042,"vw":53.131082},{"c":53.06,"h":53.16,"l":52.86,"n":384,"o":52.9,"t":"2025-03-27T04:00:00Z","v":64487,"vw":53.066908},{"c":52.49,"h":52.7988,"l":52.34,"n":394,"o":52.75,"t":"2025-03-28T04:00:00Z","v":53733,"vw":52.529547},{"c":51.99,"h":52.14,"l":51.59,"n":334,"o":51.66,"t":"2025-03-31T04:00:00Z","v":72715,"vw":51.835935},{"c":52.12,"h":52.3199,"l":51.77,"n":301,"o":52.04,"t":"2025-04-01T04:00:00Z","v":44660,"vw":52.071792},{"c":52.24,"h":52.275,"l":51.74,"n":253,"o":51.74,"t":"2025-04-02T04:00:00Z","v":32264,"vw":52.120156},{"c":51.03,"h":51.8122,"l":50.9202,"n":503,"o":51.53,"t":"2025-04-03T04:00:00Z","v":99378,"vw":51.396481},{"c":47.74,"h":49.11,"l":47.63,"n":734,"o":49.11,"t":"2025-04-04T04:00:00Z","v":650302,"vw":48.025728},{"c":46.69,"h":48.115,"l":45.86,"n":828,"o":46.13,"t":"2025-04-07T04:00:00Z","v":339828,"vw":46.352651},{"c":46.22,"h":48.13,"l":45.7773,"n":636,"o":48.13,"t":"2025-04-08T04:00:00Z","v":152557,"vw":46.856172},{"c":49.53,"h":49.937,"l":46.04,"n":1003,"o":46.32,"t":"2025-04-09T04:00:00Z","v":1570342,"vw":46.526122},{"c":48.68,"h":48.92,"l":47.72,"n":366,"o":48.92,"t":"2025-04-10T04:00:00Z","v":455675,"vw":48.413437},{"c":49.99,"h":50.03,"l":47.235,"n":390,"o":48.83,"t":"2025-04-11T04:00:00Z","v":66981,"vw":49.495783},{"c":50.6,"h":50.7725,"l":50.21,"n":448,"o":50.28,"t":"2025-04-14T04:00:00Z","v":51457,"vw":50.454003},{"c":50.92,"h":51.1848,"l":50.87,"n":578,"o":50.87,"t":"2025-04-15T04:00:00Z","v":66680,"vw":51.044938},{"c":50.97,"h":51.35,"l":50.78,"n":296,"o":51.08,"t":"2025-04-16T04:00:00Z","v":47762,"vw":51.075871},{"c":51.5068,"h":51.8055,"l":51.34,"n":417,"o":51.37,"t":"2025-04-17T04:00:00Z","v":70207,"vw":51.599561},{"c":51.35,"h":51.79,"l":50.87,"n":492,"o":51.79,"t":"2025-04-21T04:00:00Z","v":81519,"vw":51.202205},{"c":52.35,"h":52.57,"l":51.99,"n":382,"o":51.99,"t":"2025-04-22T04:00:00Z","v":431050,"vw":52.336461},{"c":52.49,"h":53,"l":52.32,"n":523,"o":52.86,"t":"2025-04-23T04:00:00Z","v":127877,"vw":52.777152},{"c":53.09,"h":53.09,"l":52.6104,"n":281,"o":52.653,"t":"2025-04-24T04:00:00Z","v":36527,"vw":52.899344},{"c":53.23,"h":53.35,"l":52.91,"n":223,"o":52.91,"t":"2025-04-25T04:00:00Z","v":84849,"vw":53.173136},{"c":53.7,"h":53.7237,"l":53.28,"n":385,"o":53.28,"t":"2025-04-28T04:00:00Z","v":144580,"vw":53.546859},{"c":53.68,"h":53.9699,"l":53.65,"n":256,"o":53.67,"t":"2025-04-29T04:00:00Z","v":38873,"vw":53.80162},{"c":53.53,"h":53.6555,"l":53.0948,"n":296,"o":53.31,"t":"2025-04-30T04:00:00Z","v":34608,"vw":53.424224},{"c":53.36,"h":53.6493,"l":53.31,"n":487,"o":53.47,"t":"2025-05-01T04:00:00Z","v":59481,"vw":53.499706},{"c":54.17,"h":54.35,"l":54.06,"n":509,"o":54.21,"t":"2025-05-02T04:00:00Z","v":43054,"vw":54.179043},{"c":54.22,"h":54.4432,"l":54.22,"n":349,"o":54.4,"t":"2025-05-05T04:00:00Z","v":58891,"vw":54.360504},{"c":54.35,"h":54.45,"l":54.23,"n":423,"o":54.23,"t":"2025-05-06T04:00:00Z","v":62325,"vw":54.392963},{"c":54.09,"h":54.3,"l":53.95,"n":625,"o":54.19,"t":"2025-05-07T04:00:00Z","v":77904,"vw":54.114137},{"c":53.94,"h":54.2488,"l":53.92,"n":309,"o":54.04,"t":"2025-05-08T04:00:00Z","v":120052,"vw":54.070163},{"c":54.33,"h":54.4299,"l":54.17,"n":326,"o":54.35,"t":"2025-05-09T04:00:00Z","v":133794,"vw":54.31816},{"c":54.56,"h":54.62,"l":54.261,"n":365,"o":54.62,"t":"2025-05-12T04:00:00Z","v":46767,"vw":54.467264},{"c":54.71,"h":54.8144,"l":54.45,"n":370,"o":54.61,"t":"2025-05-13T04:00:00Z","v":38589,"vw":54.67025},{"c":54.44,"h":54.87,"l":54.414,"n":412,"o":54.87,"t":"2025-05-14T04:00:00Z","v":41208,"vw":54.574665},{"c":54.99,"h":55.04,"l":54.7,"n":321,"o":54.78,"t":"2025-05-15T04:00:00Z","v":31874,"vw":54.895327},{"c":55.15,"h":55.15,"l":54.88,"n":364,"o":55.05,"t":"2025-05-16T04:00:00Z","v":38194,"vw":55.022538},{"c":55.56,"h":55.58,"l":55.11,"n":230,"o":55.11,"t":"2025-05-19T04:00:00Z","v":47042,"vw":55.37612},{"c":55.95,"h":55.96,"l":55.69,"n":309,"o":55.69,"t":"2025-05-20T04:00:00Z","v":53636,"vw":55.859455},{"c":55.72,"h":56.2211,"l":55.6552,"n":376,"o":56.07,"t":"2025-05-21T04:00:00Z","v":32345,"vw":55.978478},{"c":55.59,"h":55.78,"l":55.43,"n":271,"o":55.54,"t":"2025-05-22T04:00:00Z","v":37829,"vw":55.665994},{"c":55.82,"h":55.92,"l":55.29,"n":498,"o":55.29,"t":"2025-05-23T04:00:00Z","v":151090,"vw":55.828615},{"c":56.48,"h":56.575,"l":56.43,"n":247,"o":56.53,"t":"2025-05-27T04:00:00Z","v":57842,"vw":56.471969},{"c":56.03,"h":56.2,"l":55.92,"n":377,"o":56.14,"t":"2025-05-28T04:00:00Z","v":52381,"vw":56.031931},{"c":56.23,"h":56.32,"l":56.02,"n":230,"o":56.32,"t":"2025-05-29T04:00:00Z","v":58478,"vw":56.163536},{"c":56.345,"h":56.4013,"l":55.99,"n":345,"o":56.32,"t":"2025-05-30T04:00:00Z","v":39711,"vw":56.257437},{"c":56.94,"h":56.94,"l":56.51,"n":322,"o":56.51,"t":"2025-06-02T04:00:00Z","v":68679,"vw":56.717952},{"c":56.52,"h":56.6699,"l":56.3318,"n":305,"o":56.49,"t":"2025-06-03T04:00:00Z","v":37232,"vw":56.566718},{"c":56.69,"h":56.92,"l":56.62,"n":217,"o":56.62,"t":"2025-06-04T04:00:00Z","v":38083,"vw":56.781221},{"c":56.75,"h":57,"l":56.6845,"n":322,"o":56.98,"t":"2025-06-05T04:00:00Z","v":114593,"vw":56.829433},{"c":56.93,"h":57.0588,"l":56.82,"n":405,"o":56.99,"t":"2025-06-06T04:00:00Z","v":43502,"vw":56.913334},{"c":56.985,"h":57.16,"l":56.87,"n":318,"o":57,"t":"2025-06-09T04:00:00Z","v":43058,"vw":57.000284},{"c":56.99,"h":57.16,"l":56.8754,"n":408,"o":57.16,"t":"2025-06-10T04:00:00Z","v":60264,"vw":57.009355},{"c":57.11,"h":57.41,"l":57.02,"n":561,"o":57.22,"t":"2025-06-11T04:00:00Z","v":279494,"vw":57.263255},{"c":57.51,"h":57.602,"l":57.33,"n":338,"o":57.33,"t":"2025-06-12T04:00:00Z","v":54733,"vw":57.488678},{"c":56.92,"h":57.22,"l":56.81,"n":447,"o":56.81,"t":"2025-06-13T04:00:00Z","v":54503,"vw":57.011713},{"c":57.19,"h":57.685,"l":57.19,"n":310,"o":57.51,"t":"2025-06-16T04:00:00Z","v":31021,"vw":57.421639},{"c":56.51,"h":57.0894,"l":56.48,"n":418,"o":57,"t":"2025-06-17T04:00:00Z","v":74552,"vw":56.855263},{"c":56.64,"h":56.9685,"l":56.6006,"n":233,"o":56.8,"t":"2025-06-18T04:00:00Z","v":24225,"vw":56.806774},{"c":56.34,"h":56.83,"l":56.25,"n":244,"o":56.83,"t":"2025-06-20T04:00:00Z","v":52182,"vw":56.410637},{"c":55.84,"h":55.84,"l":55.11,"n":256,"o":55.11,"t":"2025-06-23T04:00:00Z","v":25820,"vw":55.57564},{"c":56.47,"h":56.6005,"l":56.29,"n":270,"o":56.36,"t":"2025-06-24T04:00:00Z","v":40715,"vw":56.433945},{"c":56.16,"h":56.2256,"l":56.07,"n":457,"o":56.18,"t":"2025-06-25T04:00:00Z","v":74766,"vw":56.143093},{"c":56.87,"h":56.959,"l":56.63,"n":427,"o":56.69,"t":"2025-06-26T04:00:00Z","v":88180,"vw":56.754158},{"c":57.31,"h":57.494,"l":57.06,"n":465,"o":57.26,"t":"2025-06-27T04:00:00Z","v":175667,"vw":57.247699},{"c":57.42,"h":57.42,"l":57.04,"n":1233,"o":57.15,"t":"2025-06-30T04:00:00Z","v":169700,"vw":57.256714},{"c":57.43,"h":57.54,"l":57.28,"n":414,"o":57.28,"t":"2025-07-01T04:00:00Z","v":52254,"vw":57.388518},{"c":57.8,"h":57.8,"l":57.32,"n":264,"o":57.42,"t":"2025-07-02T04:00:00Z","v":64559,"vw":57.52854},{"c":57.8587,"h":58.0193,"l":57.8047,"n":168,"o":57.84,"t":"2025-07-03T04:00:00Z","v":23992,"vw":57.860595},{"c":57.02,"h":57.45,"l":56.84,"n":328,"o":57.26,"t":"2025-07-07T04:00:00Z","v":132382,"vw":56.993161},{"c":57.552,"h":57.6127,"l":57.19,"n":307,"o":57.27,"t":"2025-07-08T04:00:00Z","v":32049,"vw":57.446215},{"c":57.9695,"h":57.98,"l":57.6462,"n":197,"o":57.9,"t":"2025-07-09T04:00:00Z","v":18675,"vw":57.848219},{"c":57.9993,"h":58,"l":57.7344,"n":206,"o":57.76,"t":"2025-07-10T04:00:00Z","v":15891,"vw":57.905353},{"c":57.59,"h":57.635,"l":57.4614,"n":232,"o":57.56,"t":"2025-07-11T04:00:00Z","v":21180,"vw":57.570413},{"c":57.55,"h":57.62,"l":57.43,"n":392,"o":57.43,"t":"2025-07-14T04:00:00Z","v":150111,"vw":57.512482},{"c":56.98,"h":57.61,"l":56.9,"n":553,"o":57.61,"t":"2025-07-15T04:00:00Z","v":90218,"vw":56.970147},{"c":57.24,"h":57.28,"l":56.7673,"n":462,"o":56.95,"t":"2025-07-16T04:00:00Z","v":51164,"vw":57.063991},{"c":57.31,"h":57.34,"l":56.97,"n":260,"o":57.08,"t":"2025-07-17T04:00:00Z","v":24650,"vw":57.19432},{"c":57.1901,"h":57.54,"l":57.1,"n":187,"o":57.54,"t":"2025-07-18T04:00:00Z","v":20178,"vw":57.290966},{"c":57.654,"h":57.94,"l":57.5,"n":658,"o":57.5,"t":"2025-07-21T04:00:00Z","v":44934,"vw":57.73093},{"c":58.04,"h":58.0994,"l":57.686,"n":224,"o":57.79,"t":"2025-07-22T04:00:00Z","v":72380,"vw":57.926752},{"c":59.48,"h":59.53,"l":58.89,"n":322,"o":58.9,"t":"2025-07-23T04:00:00Z","v":34298,"vw":59.296116},{"c":59.0608,"h":59.33,"l":59.0536,"n":267,"o":59.23,"t":"2025-07-24T04:00:00Z","v":97975,"vw":59.175728},{"c":58.97,"h":59.0599,"l":58.645,"n":340,"o":58.73,"t":"2025-07-25T04:00:00Z","v":33158,"vw":58.855921},{"c":58.1162,"h":58.54,"l":58.0275,"n":279,"o":58.54,"t":"2025-07-28T04:00:00Z","v":31884,"vw":58.219031},{"c":58.2,"h":58.23,"l":58.01,"n":355,"o":58.23,"t":"2025-07-29T04:00:00Z","v":58200,"vw":58.161933},{"c":57.74,"h":58.14,"l":57.55,"n":267,"o":58.1,"t":"2025-07-30T04:00:00Z","v":31193,"vw":57.919488},{"c":57.31,"h":57.5986,"l":57.2339,"n":340,"o":57.53,"t":"2025-07-31T04:00:00Z","v":74850,"vw":57.407586},{"c":57.1928,"h":57.22,"l":56.81,"n":283,"o":57.14,"t":"2025-08-01T04:00:00Z","v":46825,"vw":57.060834},{"c":57.88,"h":57.88,"l":57.7,"n":298,"o":57.75,"t":"2025-08-04T04:00:00Z","v":23994,"vw":57.761663},{"c":58.01,"h":58.08,"l":57.8111,"n":221,"o":57.92,"t":"2025-08-05T04:00:00Z","v":20772,"vw":57.976726},{"c":58.4906,"h":58.5294,"l":58.3801,"n":255,"o":58.39,"t":"2025-08-06T04:00:00Z","v":132504,"vw":58.436204},{"c":58.84,"h":59.03,"l":58.67,"n":348,"o":59.02,"t":"2025-08-07T04:00:00Z","v":111640,"vw":58.748867},{"c":59.3164,"h":59.4465,"l":59.15,"n":210,"o":59.19,"t":"2025-08-08T04:00:00Z","v":21051,"vw":59.33509},{"c":59.15,"h":59.2992,"l":59.0418,"n":295,"o":59.17,"t":"2025-08-11T04:00:00Z","v":32133,"vw":59.183014},{"c":59.94,"h":59.9593,"l":59.52,"n":405,"o":59.53,"t":"2025-08-12T04:00:00Z","v":96070,"vw":59.833244},{"c":60.24,"h":60.26,"l":60.0337,"n":237,"o":60.12,"t":"2025-08-13T04:00:00Z","v":113741,"vw":60.156431},{"c":60.18,"h":60.195,"l":59.9119,"n":457,"o":59.94,"t":"2025-08-14T04:00:00Z","v":78422,"vw":60.046497},{"c":60.4608,"h":60.535,"l":60.4,"n":228,"o":60.51,"t":"2025-08-15T04:00:00Z","v":52803,"vw":60.426768},{"c":60.305,"h":60.3238,"l":60.165,"n":351,"o":60.21,"t":"2025-08-18T04:00:00Z","v":97820,"vw":60.22937},{"c":60.29,"h":60.59,"l":60.26,"n":427,"o":60.48,"t":"2025-08-19T04:00:00Z","v":65466,"vw":60.415396},{"c":60.5,"h":60.5856,"l":60.3805,"n":450,"o":60.48,"t":"2025-08-20T04:00:00Z","v":53433,"vw":60.505341},{"c":60.314,"h":60.37,"l":60.205,"n":293,"o":60.3,"t":"2025-08-21T04:00:00Z","v":43291,"vw":60.287774},{"c":61.2,"h":61.3599,"l":60.53,"n":391,"o":60.53,"t":"2025-08-22T04:00:00Z","v":89899,"vw":61.211315},{"c":60.4722,"h":60.9748,"l":60.4,"n":294,"o":60.88,"t":"2025-08-25T04:00:00Z","v":78318,"vw":60.497666},{"c":60.335,"h":60.3411,"l":60.1708,"n":492,"o":60.2,"t":"2025-08-26T04:00:00Z","v":61970,"vw":60.265921},{"c":60.175,"h":60.22,"l":59.85,"n":347,"o":59.89,"t":"2025-08-27T04:00:00Z","v":31212,"vw":60.100149},{"c":60.4,"h":60.49,"l":60.305,"n":300,"o":60.33,"t":"2025-08-28T04:00:00Z","v":27792,"vw":60.412408},{"c":60.1662,"h":60.2263,"l":60.01,"n":371,"o":60.07,"t":"2025-08-29T04:00:00Z","v":18647,"vw":60.156916},{"c":59.66,"h":59.73,"l":59.3115,"n":338,"o":59.32,"t":"2025-09-02T04:00:00Z","v":28277,"vw":59.497468},{"c":59.68,"h":59.79,"l":59.565,"n":454,"o":59.61,"t":"2025-09-03T04:00:00Z","v":28096,"vw":59.649847},{"c":60.1437,"h":60.1437,"l":59.8424,"n":314,"o":59.97,"t":"2025-09-04T04:00:00Z","v":34138,"vw":59.988028},{"c":60.365,"h":60.7132,"l":60.1651,"n":321,"o":60.64,"t":"2025-09-05T04:00:00Z","v":25443,"vw":60.362776},{"c":60.9,"h":60.9699,"l":60.6,"n":372,"o":60.84,"t":"2025-09-08T04:00:00Z","v":45428,"vw":60.76989},{"c":60.73,"h":60.865,"l":60.68,"n":276,"o":60.68,"t":"2025-09-09T04:00:00Z","v":24437,"vw":60.759434},{"c":60.8852,"h":61.06,"l":60.815,"n":372,"o":60.96,"t":"2025-09-10T04:00:00Z","v":35150,"vw":60.941416},{"c":61.54,"h":61.5575,"l":61.17,"n":391,"o":61.17,"t":"2025-09-11T04:00:00Z","v":30238,"vw":61.471738},{"c":61.285,"h":61.34,"l":61.14,"n":469,"o":61.32,"t":"2025-09-12T04:00:00Z","v":27301,"vw":61.247861},{"c":61.66,"h":61.6799,"l":61.4728,"n":429,"o":61.6,"t":"2025-09-15T04:00:00Z","v":87364,"vw":61.605418},{"c":61.64,"h":61.7299,"l":61.4578,"n":569,"o":61.7,"t":"2025-09-16T04:00:00Z","v":55335,"vw":61.627516},{"c":61.364,"h":61.8114,"l":61.16,"n":754,"o":61.48,"t":"2025-09-17T04:00:00Z","v":84506,"vw":61.505097},{"c":61.45,"h":61.53,"l":61.11,"n":411,"o":61.35,"t":"2025-09-18T04:00:00Z","v":27290,"vw":61.393254},{"c":61.16,"h":61.37,"l":61.08,"n":506,"o":61.24,"t":"2025-09-19T04:00:00Z","v":54526,"vw":61.254622},{"c":61.036,"h":61.0784,"l":60.7,"n":309,"o":60.83,"t":"2025-09-22T04:00:00Z","v":82853,"vw":60.981455},{"c":61.04,"h":61.355,"l":61.01,"n":370,"o":61.21,"t":"2025-09-23T04:00:00Z","v":22454,"vw":61.181544},{"c":60.79,"h":60.9396,"l":60.73,"n":317,"o":60.86,"t":"2025-09-24T04:00:00Z","v":26340,"vw":60.807216},{"c":60.49,"h":60.5656,"l":60.35,"n":558,"o":60.44,"t":"2025-09-25T04:00:00Z","v":40438,"vw":60.430186},{"c":60.84,"h":60.9401,"l":60.691,"n":330,"o":60.72,"t":"2025-09-26T04:00:00Z","v":40266,"vw":60.758039},{"c":61.01,"h":61.08,"l":60.9145,"n":308,"o":60.99,"t":"2025-09-29T04:00:00Z","v":26266,"vw":60.995704},{"c":61.175,"h":61.175,"l":60.8362,"n":267,"o":60.92,"t":"2025-09-30T04:00:00Z","v":26442,"vw":60.971375},{"c":61.5697,"h":61.67,"l":61.43,"n":595,"o":61.52,"t":"2025-10-01T04:00:00Z","v":42608,"vw":61.588209},{"c":61.57,"h":61.79,"l":61.33,"n":308,"o":61.79,"t":"2025-10-02T04:00:00Z","v":33693,"vw":61.573763},{"c":62.14,"h":62.2359,"l":61.99,"n":416,"o":62.05,"t":"2025-10-03T04:00:00Z","v":41501,"vw":62.155234},{"c":62.245,"h":62.3651,"l":62.1444,"n":398,"o":62.26,"t":"2025-10-06T04:00:00Z","v":37453,"vw":62.295038},{"c":61.7721,"h":62.14,"l":61.74,"n":315,"o":62.14,"t":"2025-10-07T04:00:00Z","v":124390,"vw":61.872789},{"c":61.8978,"h":61.9819,"l":61.7367,"n":289,"o":61.92,"t":"2025-10-08T04:00:00Z","v":39689,"vw":61.844939},{"c":61.43,"h":61.99,"l":61.2404,"n":338,"o":61.99,"t":"2025-10-09T04:00:00Z","v":44503,"vw":61.417161},{"c":60.25,"h":61.26,"l":60.17,"n":644,"o":61.21,"t":"2025-10-10T04:00:00Z","v":102319,"vw":60.601183},{"c":60.85,"h":60.9238,"l":60.63,"n":563,"o":60.6811,"t":"2025-10-13T04:00:00Z","v":26355,"vw":60.837871},{"c":61.09,"h":61.289,"l":60.41,"n":308,"o":60.41,"t":"2025-10-14T04:00:00Z","v":28625,"vw":61.068475},{"c":61.525,"h":61.6597,"l":61.1901,"n":441,"o":61.5,"t":"2025-10-15T04:00:00Z","v":33833,"vw":61.500648},{"c":61.81,"h":62.06,"l":61.6148,"n":695,"o":61.95,"t":"2025-10-16T04:00:00Z","v":58366,"vw":61.886606},{"c":61.925,"h":62.01,"l":61.59,"n":307,"o":61.7,"t":"2025-10-17T04:00:00Z","v":36389,"vw":61.803328},{"c":62.36,"h":62.43,"l":62.1769,"n":315,"o":62.21,"t":"2025-10-20T04:00:00Z","v":34913,"vw":62.370176},{"c":61.7809,"h":62.07,"l":61.7809,"n":421,"o":62.07,"t":"2025-10-21T04:00:00Z","v":42544,"vw":61.920372},{"c":61.96,"h":62.14,"l":61.77,"n":552,"o":61.96,"t":"2025-10-22T04:00:00Z","v":59757,"vw":61.914755},{"c":62.28,"h":62.39,"l":62.145,"n":422,"o":62.17,"t":"2025-10-23T04:00:00Z","v":46083,"vw":62.295154},{"c":62.56,"h":62.5994,"l":62.4129,"n":427,"o":62.5,"t":"2025-10-24T04:00:00Z","v":28272,"vw":62.534889},{"c":63.02,"h":63.02,"l":62.845,"n":656,"o":63,"t":"2025-10-27T04:00:00Z","v":48950,"vw":62.903103},{"c":63.0316,"h":63.18,"l":62.7927,"n":675,"o":62.86,"t":"2025-10-28T04:00:00Z","v":42300,"vw":63.060439},{"c":62.71,"h":63.2,"l":62.525,"n":1134,"o":63.2,"t":"2025-10-29T04:00:00Z","v":76795,"vw":62.808169},{"c":62.44,"h":62.7299,"l":62.4,"n":663,"o":62.41,"t":"2025-10-30T04:00:00Z","v":26205,"vw":62.587959},{"c":62.41,"h":62.53,"l":62.282,"n":564,"o":62.53,"t":"2025-10-31T04:00:00Z","v":21389,"vw":62.405719},{"c":62.6008,"h":62.6338,"l":62.3401,"n":392,"o":62.53,"t":"2025-11-03T05:00:00Z","v":33325,"vw":62.558853},{"c":61.79,"h":62.11,"l":61.69,"n":493,"o":61.75,"t":"2025-11-04T05:00:00Z","v":36317,"vw":61.891995},{"c":62.22,"h":62.33,"l":61.88,"n":553,"o":61.88,"t":"2025-11-05T05:00:00Z","v":25299,"vw":62.226989},{"c":62.13,"h":62.4425,"l":61.99,"n":434,"o":62.27,"t":"2025-11-06T05:00:00Z","v":25963,"vw":62.197287},{"c":62.39,"h":62.405,"l":61.867,"n":521,"o":61.87,"t":"2025-11-07T05:00:00Z","v":279133,"vw":61.930023},{"c":63.21,"h":63.27,"l":62.8,"n":404,"o":62.95,"t":"2025-11-10T05:00:00Z","v":71468,"vw":63.173294},{"c":63.65,"h":63.7593,"l":63.37,"n":279,"o":63.37,"t":"2025-11-11T05:00:00Z","v":31635,"vw":63.613235},{"c":64.1519,"h":64.23,"l":63.93,"n":305,"o":63.95,"t":"2025-11-12T05:00:00Z","v":50985,"vw":64.172588},{"c":63.6,"h":64.17,"l":63.5095,"n":428,"o":64.02,"t":"2025-11-13T05:00:00Z","v":35364,"vw":63.836991},{"c":63.58,"h":63.655,"l":63.21,"n":618,"o":63.26,"t":"2025-11-14T05:00:00Z","v":41444,"vw":63.463687},{"c":62.67,"h":63.3167,"l":62.555,"n":522,"o":63.08,"t":"2025-11-17T05:00:00Z","v":115921,"vw":62.717224},{"c":62.12,"h":62.25,"l":61.6823,"n":497,"o":61.86,"t":"2025-11-18T05:00:00Z","v":77722,"vw":62.012549},{"c":61.84,"h":62.12,"l":61.58,"n":385,"o":61.86,"t":"2025-11-19T05:00:00Z","v":39868,"vw":61.761804},{"c":60.93,"h":62.2888,"l":60.93,"n":735,"o":62.24,"t":"2025-11-20T05:00:00Z","v":64428,"vw":61.342497},{"c":61.93,"h":62.0427,"l":61.315,"n":430,"o":61.48,"t":"2025-11-21T05:00:00Z","v":37387,"vw":61.723032},{"c":62.14,"h":62.195,"l":61.83,"n":468,"o":61.94,"t":"2025-11-24T05:00:00Z","v":35490,"vw":62.0263},{"c":62.879,"h":62.91,"l":62.3498,"n":522,"o":62.48,"t":"2025-11-25T05:00:00Z","v":457080,"vw":62.870179},{"c":63.54,"h":63.67,"l":63.09,"n":473,"o":63.09,"t":"2025-11-26T05:00:00Z","v":79603,"vw":63.550686},{"c":63.79,"h":63.8144,"l":63.45,"n":204,"o":63.45,"t":"2025-11-28T05:00:00Z","v":17450,"vw":63.747229},{"c":63.61,"h":63.84,"l":63.5686,"n":726,"o":63.69,"t":"2025-12-01T05:00:00Z","v":168909,"vw":63.658318},{"c":63.86,"h":63.95,"l":63.66,"n":660,"o":63.95,"t":"2025-12-02T05:00:00Z","v":143760,"vw":63.733804},{"c":64.24,"h":64.24,"l":63.9,"n":364,"o":63.9,"t":"2025-12-03T05:00:00Z","v":25500,"vw":64.118585},{"c":64.41,"h":64.6132,"l":64.32,"n":410,"o":64.5,"t":"2025-12-04T05:00:00Z","v":39086,"vw":64.505645},{"c":64.54,"h":64.8125,"l":64.495,"n":431,"o":64.64,"t":"2025-12-05T05:00:00Z","v":35349,"vw":64.613844},{"c":64.3893,"h":64.65,"l":64.33,"n":341,"o":64.62,"t":"2025-12-08T05:00:00Z","v":50778,"vw":64.368592},{"c":64.3636,"h":64.6453,"l":64.3636,"n":400,"o":64.54,"t":"2025-12-09T05:00:00Z","v":64667,"vw":64.420829},{"c":65.19,"h":65.2515,"l":64.47,"n":401,"o":64.54,"t":"2025-12-10T05:00:00Z","v":34200,"vw":64.802203},{"c":65.5,"h":65.5811,"l":65.22,"n":340,"o":65.22,"t":"2025-12-11T05:00:00Z","v":38322,"vw":65.497589},{"c":65.13,"h":65.59,"l":64.9,"n":494,"o":65.56,"t":"2025-12-12T05:00:00Z","v":47576,"vw":65.178467},{"c":65.57,"h":65.729,"l":65.375,"n":533,"o":65.72,"t":"2025-12-15T05:00:00Z","v":56869,"vw":65.551259},{"c":65.075,"h":65.345,"l":64.93,"n":803,"o":65.3,"t":"2025-12-16T05:00:00Z","v":188319,"vw":65.136443},{"c":64.76,"h":65.28,"l":64.74,"n":478,"o":65.17,"t":"2025-12-17T05:00:00Z","v":45121,"vw":64.982318},{"c":65.14,"h":65.4615,"l":65.01,"n":404,"o":65.31,"t":"2025-12-18T05:00:00Z","v":52593,"vw":65.175499},{"c":65.43,"h":65.73,"l":65.39,"n":396,"o":65.39,"t":"2025-12-19T05:00:00Z","v":96868,"vw":65.583221},{"c":64.97,"h":65.0072,"l":64.81,"n":335,"o":64.86,"t":"2025-12-22T05:00:00Z","v":33421,"vw":64.927523},{"c":65.31,"h":65.39,"l":65.2091,"n":356,"o":65.26,"t":"2025-12-23T05:00:00Z","v":36069,"vw":65.275139},{"c":65.45,"h":65.55,"l":65.32,"n":305,"o":65.32,"t":"2025-12-24T05:00:00Z","v":30788,"vw":65.477311},{"c":65.73,"h":65.73,"l":65.52,"n":398,"o":65.72,"t":"2025-12-26T05:00:00Z","v":52264,"vw":65.601702},{"c":65.695,"h":65.7488,"l":65.545,"n":447,"o":65.65,"t":"2025-12-29T05:00:00Z","v":56646,"vw":65.661104},{"c":65.87,"h":66.07,"l":65.8362,"n":665,"o":65.87,"t":"2025-12-30T05:00:00Z","v":51895,"vw":65.937798},{"c":65.545,"h":65.81,"l":65.4555,"n":366,"o":65.81,"t":"2025-12-31T05:00:00Z","v":29347,"vw":65.542032},{"c":66.38,"h":66.45,"l":66.07,"n":622,"o":66.28,"t":"2026-01-02T05:00:00Z","v":62998,"vw":66.226897},{"c":67.12,"h":67.12,"l":66.44,"n":833,"o":66.56,"t":"2026-01-05T05:00:00Z","v":142611,"vw":66.967077},{"c":67.1,"h":67.25,"l":67.001,"n":607,"o":67.15,"t":"2026-01-06T05:00:00Z","v":135588,"vw":67.112193},{"c":66.845,"h":67.03,"l":66.77,"n":506,"o":67.03,"t":"2026-01-07T05:00:00Z","v":31877,"vw":66.884679},{"c":66.8,"h":66.88,"l":66.46,"n":698,"o":66.46,"t":"2026-01-08T05:00:00Z","v":61375,"vw":66.717606},{"c":67.37,"h":67.4399,"l":67.14,"n":765,"o":67.25,"t":"2026-01-09T05:00:00Z","v":55900,"vw":67.356913},{"c":67.77,"h":67.7899,"l":67.58,"n":472,"o":67.58,"t":"2026-01-12T05:00:00Z","v":83900,"vw":67.693926},{"c":67.5095,"h":67.86,"l":67.45,"n":506,"o":67.86,"t":"2026-01-13T05:00:00Z","v":62983,"vw":67.688531},{"c":68.185,"h":68.185,"l":67.94,"n":945,"o":68,"t":"2026-01-14T05:00:00Z","v":61766,"vw":68.020708},{"c":68.14,"h":68.4292,"l":68.13,"n":381,"o":68.35,"t":"2026-01-15T05:00:00Z","v":83941,"vw":68.314478},{"c":68.22,"h":68.29,"l":68.0445,"n":859,"o":68.27,"t":"2026-01-16T05:00:00Z","v":81806,"vw":68.195965},{"c":67.43,"h":67.87,"l":67.36,"n":760,"o":67.66,"t":"2026-01-20T05:00:00Z","v":106345,"vw":67.563626},{"c":68.55,"h":68.8199,"l":68.015,"n":557,"o":68.17,"t":"2026-01-21T05:00:00Z","v":65636,"vw":68.31412},{"c":68.85,"h":69.007,"l":68.7,"n":545,"o":68.86,"t":"2026-01-22T05:00:00Z","v":171652,"vw":68.881888},{"c":69.25,"h":69.3299,"l":68.61,"n":718,"o":68.73,"t":"2026-01-23T05:00:00Z","v":68142,"vw":69.019353},{"c":69.59,"h":69.8582,"l":69.53,"n":605,"o":69.65,"t":"2026-01-26T05:00:00Z","v":131497,"vw":69.698088},{"c":70.74,"h":70.92,"l":70.31,"n":793,"o":70.31,"t":"2026-01-27T05:00:00Z","v":86847,"vw":70.552337},{"c":70.3,"h":70.5199,"l":69.92,"n":1366,"o":70.43,"t":"2026-01-28T05:00:00Z","v":100186,"vw":70.179767},{"c":70.9,"h":71.215,"l":70.0938,"n":804,"o":71.15,"t":"2026-01-29T05:00:00Z","v":136472,"vw":70.609686},{"c":70.08,"h":70.68,"l":69.85,"n":874,"o":70.58,"t":"2026-01-30T05:00:00Z","v":35205,"vw":70.203316},{"c":70.33,"h":70.4199,"l":70.02,"n":635,"o":70.02,"t":"2026-02-02T05:00:00Z","v":131926,"vw":70.277376},{"c":71.08,"h":71.1651,"l":70.51,"n":1238,"o":70.69,"t":"2026-02-03T05:00:00Z","v":133832,"vw":70.920829},{"c":71.67,"h":72.33,"l":71.345,"n":806,"o":72.21,"t":"2026-02-04T05:00:00Z","v":115646,"vw":71.62477},{"c":70.45,"h":71.05,"l":70.36,"n":875,"o":70.72,"t":"2026-02-05T05:00:00Z","v":67654,"vw":70.712011},{"c":72.02,"h":72.045,"l":71.43,"n":577,"o":71.43,"t":"2026-02-06T05:00:00Z","v":157934,"vw":71.763267},{"c":73.07,"h":73.07,"l":72.3,"n":812,"o":72.37,"t":"2026-02-09T05:00:00Z","v":86657,"vw":72.781372},{"c":73.26,"h":73.4499,"l":73.16,"n":986,"o":73.41,"t":"2026-02-10T05:00:00Z","v":120294,"vw":73.324355},{"c":74.13,"h":74.3,"l":73.505,"n":677,"o":73.82,"t":"2026-02-11T05:00:00Z","v":155601,"vw":74.133325},{"c":73.66,"h":74.58,"l":73.52,"n":1440,"o":74.58,"t":"2026-02-12T05:00:00Z","v":110195,"vw":73.872551},{"c":74.08,"h":74.13,"l":73.195,"n":603,"o":73.53,"t":"2026-02-13T05:00:00Z","v":57855,"vw":73.895553},{"c":73.89,"h":73.99,"l":73.02,"n":3165,"o":73.5,"t":"2026-02-17T05:00:00Z","v":1320288,"vw":73.398325},{"c":74.0221,"h":74.3224,"l":73.8,"n":480,"o":73.98,"t":"2026-02-18T05:00:00Z","v":46341,"vw":74.071901},{"c":74.12,"h":74.12,"l":73.59,"n":739,"o":73.63,"t":"2026-02-19T05:00:00Z","v":60259,"vw":73.886043},{"c":74.83,"h":74.84,"l":74.05,"n":878,"o":74.07,"t":"2026-02-20T05:00:00Z","v":128342,"vw":74.459121},{"c":74.57,"h":75.04,"l":74.335,"n":1036,"o":74.69,"t":"2026-02-23T05:00:00Z","v":76623,"vw":74.578387},{"c":75.06,"h":75.14,"l":74.58,"n":1593,"o":74.68,"t":"2026-02-24T05:00:00Z","v":601462,"vw":74.842472},{"c":75.89,"h":76,"l":75.5219,"n":888,"o":75.58,"t":"2026-02-25T05:00:00Z","v":187553,"vw":75.880904},{"c":76.01,"h":76.13,"l":75.3801,"n":985,"o":76,"t":"2026-02-26T05:00:00Z","v":200366,"vw":75.77357},{"c":76.15,"h":76.36,"l":75.842,"n":1502,"o":75.98,"t":"2026-02-27T05:00:00Z","v":154061,"vw":76.116787},{"c":74.84,"h":75.0683,"l":74.2,"n":2192,"o":74.32,"t":"2026-03-02T05:00:00Z","v":210117,"vw":74.635122},{"c":71.95,"h":72.22,"l":70.07,"n":2170,"o":70.86,"t":"2026-03-03T05:00:00Z","v":791379,"vw":71.493923},{"c":72.54,"h":72.82,"l":71.63,"n":2374,"o":71.82,"t":"2026-03-04T05:00:00Z","v":198848,"vw":72.372726},{"c":70.7,"h":71.55,"l":70.04,"n":1755,"o":71.24,"t":"2026-03-05T05:00:00Z","v":146327,"vw":70.726037},{"c":70.22,"h":70.445,"l":69.26,"n":756,"o":69.31,"t":"2026-03-06T05:00:00Z","v":83936,"vw":70.000435},{"c":70.89,"h":70.9251,"l":68.36,"n":1302,"o":69.08,"t":"2026-03-09T04:00:00Z","v":359420,"vw":69.565766},{"c":70.9,"h":72.0675,"l":70.8181,"n":750,"o":71.26,"t":"2026-03-10T04:00:00Z","v":68790,"vw":71.428631},{"c":71.06,"h":71.115,"l":70.4725,"n":684,"o":70.57,"t":"2026-03-11T04:00:00Z","v":67867,"vw":70.816415},{"c":69.69,"h":70.21,"l":69.3843,"n":972,"o":70.05,"t":"2026-03-12T04:00:00Z","v":425259,"vw":69.838252},{"c":69.05,"h":70.19,"l":68.9801,"n":4283,"o":70.02,"t":"2026-03-13T04:00:00Z","v":269876,"vw":69.492611},{"c":70.53,"h":70.67,"l":70.02,"n":1255,"o":70.02,"t":"2026-03-16T04:00:00Z","v":190675,"vw":70.282633},{"c":70.93,"h":71.31,"l":70.84,"n":991,"o":71.08,"t":"2026-03-17T04:00:00Z","v":145589,"vw":70.999015},{"c":70.04,"h":70.7999,"l":69.98,"n":1189,"o":70.63,"t":"2026-03-18T04:00:00Z","v":159516,"vw":70.571433},{"c":70,"h":70.238,"l":68.6503,"n":998,"o":68.7,"t":"2026-03-19T04:00:00Z","v":84281,"vw":69.32452},{"c":67.84,"h":69.66,"l":67.56,"n":1683,"o":69.66,"t":"2026-03-20T04:00:00Z","v":116877,"vw":68.408652},{"c":69.1,"h":69.705,"l":68.33,"n":1436,"o":68.6,"t":"2026-03-23T04:00:00Z","v":126040,"vw":68.980577},{"c":68.66,"h":69,"l":67.97,"n":906,"o":68.06,"t":"2026-03-24T04:00:00Z","v":76849,"vw":68.598984},{"c":69.3254,"h":69.7,"l":69.075,"n":704,"o":69.56,"t":"2026-03-25T04:00:00Z","v":48112,"vw":69.466013},{"c":67.89,"h":69.06,"l":67.89,"n":740,"o":68.61,"t":"2026-03-26T04:00:00Z","v":60047,"vw":68.373034},{"c":67.71,"h":68.25,"l":67.47,"n":1019,"o":67.91,"t":"2026-03-27T04:00:00Z","v":140264,"vw":67.718628},{"c":67.7318,"h":68.48,"l":67.51,"n":1197,"o":68.42,"t":"2026-03-30T04:00:00Z","v":132245,"vw":68.00687},{"c":69.9,"h":69.9,"l":68.35,"n":1400,"o":68.6,"t":"2026-03-31T04:00:00Z","v":142555,"vw":69.1684},{"c":70.74,"h":71.1299,"l":70.4434,"n":936,"o":70.64,"t":"2026-04-01T04:00:00Z","v":131729,"vw":70.807986},{"c":70.25,"h":70.38,"l":69.12,"n":957,"o":69.15,"t":"2026-04-02T04:00:00Z","v":73709,"vw":70.003048},{"c":70.92,"h":70.94,"l":70.51,"n":861,"o":70.68,"t":"2026-04-06T04:00:00Z","v":222220,"vw":70.825046},{"c":70.87,"h":70.87,"l":69.845,"n":674,"o":70.37,"t":"2026-04-07T04:00:00Z","v":89261,"vw":70.223682},{"c":73.43,"h":73.53,"l":72.8463,"n":707,"o":73.53,"t":"2026-04-08T04:00:00Z","v":262723,"vw":73.058477},{"c":73.11,"h":73.38,"l":72.44,"n":812,"o":72.5,"t":"2026-04-09T04:00:00Z","v":92638,"vw":73.049467},{"c":73.09,"h":73.45,"l":72.8904,"n":468,"o":73.33,"t":"2026-04-10T04:00:00Z","v":62951,"vw":73.118616},{"c":73.5,"h":73.5,"l":72.3231,"n":640,"o":72.51,"t":"2026-04-13T04:00:00Z","v":55271,"vw":72.974567},{"c":74.12,"h":74.12,"l":73.6476,"n":834,"o":73.8,"t":"2026-04-14T04:00:00Z","v":229917,"vw":73.909691},{"c":73.71,"h":73.86,"l":73.505,"n":536,"o":73.86,"t":"2026-04-15T04:00:00Z","v":57621,"vw":73.635341},{"c":73.83,"h":73.95,"l":73.6,"n":446,"o":73.95,"t":"2026-04-16T04:00:00Z","v":69703,"vw":73.792298},{"c":74.58,"h":74.9,"l":74.47,"n":747,"o":74.62,"t":"2026-04-17T04:00:00Z","v":121751,"vw":74.677035},{"c":74.19,"h":74.19,"l":73.64,"n":730,"o":74.06,"t":"2026-04-20T04:00:00Z","v":57998,"vw":74.027625},{"c":72.81,"h":73.98,"l":72.7321,"n":421,"o":73.93,"t":"2026-04-21T04:00:00Z","v":51876,"vw":73.24265},{"c":73.43,"h":73.46,"l":73.1901,"n":724,"o":73.46,"t":"2026-04-22T04:00:00Z","v":65503,"vw":73.343558},{"c":72.89,"h":73.41,"l":72.255,"n":724,"o":73.29,"t":"2026-04-23T04:00:00Z","v":64809,"vw":72.975849},{"c":73.13,"h":73.15,"l":72.7,"n":571,"o":72.86,"t":"2026-04-24T04:00:00Z","v":55550,"vw":72.967451},{"c":72.99,"h":73.345,"l":72.92,"n":650,"o":73.23,"t":"2026-04-27T04:00:00Z","v":49898,"vw":73.081866},{"c":72.91,"h":73.038,"l":72.57,"n":698,"o":72.82,"t":"2026-04-28T04:00:00Z","v":357136,"vw":72.962575},{"c":72.41,"h":72.83,"l":72.185,"n":547,"o":72.83,"t":"2026-04-29T04:00:00Z","v":45225,"vw":72.461785},{"c":74.2,"h":74.37,"l":73.1306,"n":918,"o":73.39,"t":"2026-04-30T04:00:00Z","v":71038,"vw":73.966258},{"c":74.07,"h":74.545,"l":74.0081,"n":396,"o":74.26,"t":"2026-05-01T04:00:00Z","v":63799,"vw":74.259346},{"c":73.29,"h":73.93,"l":73.0556,"n":500,"o":73.71,"t":"2026-05-04T04:00:00Z","v":40092,"vw":73.388245},{"c":74.41,"h":74.5194,"l":73.88,"n":782,"o":74,"t":"2026-05-05T04:00:00Z","v":63296,"vw":74.378199},{"c":76.23,"h":76.265,"l":75.84,"n":567,"o":75.99,"t":"2026-05-06T04:00:00Z","v":108390,"vw":76.045593},{"c":74.99,"h":76.33,"l":74.9037,"n":476,"o":76.33,"t":"2026-05-07T04:00:00Z","v":54131,"vw":75.450264},{"c":76.31,"h":76.31,"l":75.88,"n":607,"o":75.94,"t":"2026-05-08T04:00:00Z","v":81186,"vw":76.095196},{"c":76.5001,"h":76.64,"l":76.36,"n":725,"o":76.36,"t":"2026-05-11T04:00:00Z","v":134016,"vw":76.498475},{"c":75.82,"h":75.9,"l":75.17,"n":1201,"o":75.75,"t":"2026-05-12T04:00:00Z","v":244146,"vw":75.420915},{"c":76.62,"h":76.64,"l":75.99,"n":705,"o":76.15,"t":"2026-05-13T04:00:00Z","v":89058,"vw":76.412652},{"c":76.77,"h":76.96,"l":76.6694,"n":477,"o":76.88,"t":"2026-05-14T04:00:00Z","v":67097,"vw":76.790178},{"c":75.23,"h":75.42,"l":74.99,"n":425,"o":75.28,"t":"2026-05-15T04:00:00Z","v":28808,"vw":75.236353},{"c":75.73,"h":75.815,"l":75.14,"n":565,"o":75.74,"t":"2026-05-18T04:00:00Z","v":46516,"vw":75.50358},{"c":75.09,"h":75.6,"l":74.7199,"n":576,"o":74.89,"t":"2026-05-19T04:00:00Z","v":52667,"vw":75.201096},{"c":76.231,"h":76.27,"l":75.2,"n":791,"o":75.2,"t":"2026-05-20T04:00:00Z","v":57965,"vw":76.035914},{"c":76.8,"h":77,"l":75.82,"n":502,"o":75.82,"t":"2026-05-21T04:00:00Z","v":86176,"vw":76.323718},{"c":76.4,"h":76.78,"l":76.35,"n":426,"o":76.57,"t":"2026-05-22T04:00:00Z","v":35650,"vw":76.536077},{"c":77.77,"h":77.92,"l":77.5447,"n":740,"o":77.67,"t":"2026-05-26T04:00:00Z","v":85213,"vw":77.67521},{"c":77.41,"h":77.63,"l":77.094,"n":638,"o":77.63,"t":"2026-05-27T04:00:00Z","v":46378,"vw":77.303265},{"c":77.5825,"h":77.745,"l":76.84,"n":534,"o":76.91,"t":"2026-05-28T04:00:00Z","v":37371,"vw":77.48885},{"c":77.86,"h":78.24,"l":77.69,"n":891,"o":77.97,"t":"2026-05-29T04:00:00Z","v":51094,"vw":77.914836},{"c":78.42,"h":78.605,"l":77.7017,"n":699,"o":77.94,"t":"2026-06-01T04:00:00Z","v":126461,"vw":78.011069},{"c":78.91,"h":78.96,"l":78.35,"n":850,"o":78.35,"t":"2026-06-02T04:00:00Z","v":210978,"vw":78.75602},{"c":78.36,"h":78.73,"l":78.27,"n":564,"o":78.73,"t":"2026-06-03T04:00:00Z","v":58323,"vw":78.41543},{"c":78.22,"h":78.3438,"l":77.755,"n":486,"o":77.86,"t":"2026-06-04T04:00:00Z","v":61853,"vw":77.919116},{"c":75.17,"h":77.02,"l":75.04,"n":625,"o":77.02,"t":"2026-06-05T04:00:00Z","v":236813,"vw":75.863564},{"c":75.85,"h":76.33,"l":75.71,"n":759,"o":76.23,"t":"2026-06-08T04:00:00Z","v":74701,"vw":76.003277},{"c":75.59,"h":76.74,"l":74.57,"n":516,"o":76.63,"t":"2026-06-09T04:00:00Z","v":46249,"vw":75.250655},{"c":74.505,"h":75.57,"l":74.47,"n":801,"o":75.06,"t":"2026-06-10T04:00:00Z","v":83832,"vw":74.953237},{"c":77.04,"h":77.125,"l":75.18,"n":1180,"o":75.37,"t":"2026-06-11T04:00:00Z","v":298068,"vw":76.399068},{"c":77.3,"h":77.515,"l":76.6739,"n":680,"o":76.86,"t":"2026-06-12T04:00:00Z","v":62832,"vw":77.304824},{"c":78.1,"h":78.57,"l":78.05,"n":559,"o":78.54,"t":"2026-06-15T04:00:00Z","v":60318,"vw":78.191527},{"c":77.81,"h":78.42,"l":77.79,"n":816,"o":78.33,"t":"2026-06-16T04:00:00Z","v":53636,"vw":78.074778},{"c":77.2,"h":78.43,"l":77.05,"n":851,"o":78.28,"t":"2026-06-17T04:00:00Z","v":79196,"vw":78.076781},{"c":77.83,"h":77.94,"l":77.56,"n":590,"o":77.58,"t":"2026-06-18T04:00:00Z","v":57704,"vw":77.814346},{"c":76.97,"h":77.1299,"l":76.79,"n":579,"o":76.79,"t":"2026-06-22T04:00:00Z","v":44282,"vw":76.953038},{"c":74.8,"h":75.28,"l":74.62,"n":667,"o":74.72,"t":"2026-06-23T04:00:00Z","v":74329,"vw":75.006416},{"c":74.96,"h":75.1,"l":74.54,"n":635,"o":74.85,"t":"2026-06-24T04:00:00Z","v":80932,"vw":74.921906},{"c":75.66,"h":75.96,"l":75.29,"n":968,"o":75.95,"t":"2026-06-25T04:00:00Z","v":68236,"vw":75.721226},{"c":75.21,"h":75.583,"l":75.02,"n":703,"o":75.09,"t":"2026-06-26T04:00:00Z","v":79689,"vw":75.281176},{"c":75.24,"h":75.27,"l":74.57,"n":606,"o":75.06,"t":"2026-06-29T04:00:00Z","v":83762,"vw":75.111986},{"c":75.64,"h":75.66,"l":75.2,"n":824,"o":75.28,"t":"2026-06-30T04:00:00Z","v":402614,"vw":75.446542},{"c":74.71,"h":75.05,"l":74.56,"n":1050,"o":74.67,"t":"2026-07-01T04:00:00Z","v":160881,"vw":74.749701},{"c":75.51,"h":76.11,"l":74.86,"n":609,"o":75.7,"t":"2026-07-02T04:00:00Z","v":48124,"vw":75.445776},{"c":76.59,"h":76.6861,"l":76.285,"n":695,"o":76.33,"t":"2026-07-06T04:00:00Z","v":63283,"vw":76.457114},{"c":75.74,"h":76.329,"l":75.61,"n":703,"o":76.09,"t":"2026-07-07T04:00:00Z","v":55252,"vw":75.90262},{"c":75.32,"h":75.41,"l":74.445,"n":828,"o":74.91,"t":"2026-07-08T04:00:00Z","v":352062,"vw":75.003795},{"c":75.52,"h":75.74,"l":75.33,"n":465,"o":75.33,"t":"2026-07-09T04:00:00Z","v":41250,"vw":75.547333},{"c":76.07,"h":76.16,"l":75.6,"n":636,"o":75.77,"t":"2026-07-10T04:00:00Z","v":63092,"vw":75.988307},{"c":75.21,"h":75.66,"l":75.08,"n":788,"o":75.37,"t":"2026-07-13T04:00:00Z","v":61180,"vw":75.358713},{"c":76.05,"h":76.37,"l":75.965,"n":706,"o":76.05,"t":"2026-07-14T04:00:00Z","v":53117,"vw":76.139581},{"c":76.16,"h":76.24,"l":75.51,"n":735,"o":76.14,"t":"2026-07-15T04:00:00Z","v":123636,"vw":75.891994},{"c":75.52,"h":75.8099,"l":75.33,"n":544,"o":75.54,"t":"2026-07-16T04:00:00Z","v":37255,"vw":75.529182},{"c":75.38,"h":75.56,"l":74.67,"n":582,"o":74.81,"t":"2026-07-17T04:00:00Z","v":80908,"vw":75.212946},{"c":74.86,"h":75.39,"l":74.808,"n":567,"o":75.3,"t":"2026-07-20T04:00:00Z","v":43050,"vw":75.110884},{"c":76.067,"h":76.1299,"l":75.3601,"n":606,"o":75.55,"t":"2026-07-21T04:00:00Z","v":46383,"vw":75.898126},{"c":76.27,"h":76.52,"l":76.1801,"n":419,"o":76.29,"t":"2026-07-22T04:00:00Z","v":32913,"vw":76.354192},{"c":75.61,"h":75.85,"l":75.31,"n":450,"o":75.61,"t":"2026-07-23T04:00:00Z","v":48514,"vw":75.662488},{"c":75.52,"h":75.9999,"l":75.5,"n":707,"o":75.79,"t":"2026-07-24T04:00:00Z","v":53428,"vw":75.696654},{"c":75.85,"h":76.26,"l":75.45,"n":589,"o":76.17,"t":"2026-07-27T04:00:00Z","v":78388,"vw":75.749525},{"c":75.6,"h":75.83,"l":75.01,"n":535,"o":75.01,"t":"2026-07-28T04:00:00Z","v":72727,"vw":75.634267},{"c":75.42,"h":76.45,"l":75.1,"n":568,"o":75.64,"t":"2026-07-29T04:00:00Z","v":62642,"vw":75.510699},{"c":77.6,"h":77.65,"l":76.53,"n":927,"o":76.62,"t":"2026-07-30T04:00:00Z","v":158216,"vw":77.430249},{"c":77.11,"h":77.38,"l":76.42,"n":656,"o":77.38,"t":"2026-07-31T04:00:00Z","v":77566,"vw":77.020182},{"c":77.255,"h":77.29,"l":76.75,"n":767,"o":76.95,"t":"2026-08-03T04:00:00Z","v":306853,"vw":77.021212},{"c":78.15,"h":78.22,"l":77.5497,"n":685,"o":77.71,"t":"2026-08-04T04:00:00Z","v":66143,"vw":78.027445},{"c":78.27,"h":78.54,"l":78.17,"n":1751,"o":78.36,"t":"2026-08-05T04:00:00Z","v":274532,"vw":78.348777},{"c":78.145,"h":78.47,"l":78.03,"n":767,"o":78.19,"t":"2026-08-06T04:00:00Z","v":77380,"vw":78.206957},{"c":78.885,"h":79.01,"l":78.55,"n":823,"o":79.01,"t":"2026-08-07T04:00:00Z","v":52147,"vw":78.758738},{"c":78.495,"h":78.62,"l":78.29,"n":849,"o":78.47,"t":"2026-08-10T04:00:00Z","v":62107,"vw":78.481375},{"c":78.725,"h":78.975,"l":78.585,"n":761,"o":78.8,"t":"2026-08-11T04:00:00Z","v":77593,"vw":78.79679},{"c":79.27,"h":79.34,"l":79.0929,"n":619,"o":79.27,"t":"2026-08-12T04:00:00Z","v":54297,"vw":79.220917},{"c":79.41,"h":79.47,"l":79.13,"n":597,"o":79.27,"t":"2026-08-13T04:00:00Z","v":57578,"vw":79.361705},{"c":79.62,"h":79.767,"l":79.49,"n":607,"o":79.58,"t":"2026-08-14T04:00:00Z","v":64563,"vw":79.571904},{"c":79.59,"h":79.875,"l":79.48,"n":772,"o":79.52,"t":"2026-08-17T04:00:00Z","v":53709,"vw":79.649839},{"c":78.47,"h":79.14,"l":78.47,"n":811,"o":79.04,"t":"2026-08-18T04:00:00Z","v":81080,"vw":78.687616},{"c":79,"h":79.3199,"l":78.7701,"n":554,"o":79.19,"t":"2026-08-19T04:00:00Z","v":42254,"vw":78.998186},{"c":79.06,"h":79.36,"l":78.83,"n":561,"o":78.86,"t":"2026-08-20T04:00:00Z","v":178705,"vw":79.017843},{"c":79.77,"h":79.8699,"l":79.6001,"n":923,"o":79.71,"t":"2026-08-21T04:00:00Z","v":107461,"vw":79.737566},{"c":79.4,"h":79.46,"l":79.15,"n":771,"o":79.45,"t":"2026-08-24T04:00:00Z","v":61907,"vw":79.327265},{"c":79.9,"h":80,"l":79.47,"n":678,"o":79.56,"t":"2026-08-25T04:00:00Z","v":354727,"vw":79.753206},{"c":79.54,"h":79.849,"l":79.49,"n":1143,"o":79.74,"t":"2026-08-26T04:00:00Z","v":101386,"vw":79.645592},{"c":79.44,"h":79.44,"l":79.095,"n":634,"o":79.35,"t":"2026-08-27T04:00:00Z","v":51130,"vw":79.256332},{"c":79.38,"h":79.92,"l":79.17,"n":875,"o":79.68,"t":"2026-08-28T04:00:00Z","v":95544,"vw":79.470293},{"c":79.38,"h":79.68,"l":79.24,"n":806,"o":79.65,"t":"2026-08-31T04:00:00Z","v":67147,"vw":79.43484},{"c":78.95,"h":79.44,"l":78.78,"n":911,"o":79.12,"t":"2026-09-01T04:00:00Z","v":107733,"vw":79.086536},{"c":79.4,"h":79.4,"l":78.925,"n":1099,"o":79.02,"t":"2026-09-02T04:00:00Z","v":127792,"vw":79.208699},{"c":80.28,"h":80.5,"l":79.84,"n":1065,"o":80,"t":"2026-09-03T04:00:00Z","v":108620,"vw":80.226294},{"c":80.44,"h":80.59,"l":79.95,"n":1125,"o":79.95,"t":"2026-09-04T04:00:00Z","v":92017,"vw":80.311687},{"c":80.2,"h":80.65,"l":80.2,"n":998,"o":80.65,"t":"2026-09-08T04:00:00Z","v":121430,"vw":80.517149},{"c":79.74,"h":80.19,"l":79.64,"n":1499,"o":80.16,"t":"2026-09-09T04:00:00Z","v":111273,"vw":79.887756},{"c":78.84,"h":79.285,"l":78.74,"n":1709,"o":79.18,"t":"2026-09-10T04:00:00Z","v":441339,"vw":78.829142},{"c":79.65,"h":79.95,"l":79.555,"n":981,"o":79.95,"t":"2026-09-11T04:00:00Z","v":103449,"vw":79.689553},{"c":78.9,"h":79.325,"l":78.6584,"n":1090,"o":79.04,"t":"2026-09-14T04:00:00Z","v":93110,"vw":79.027673},{"c":78.77,"h":78.8399,"l":78.41,"n":2113,"o":78.78,"t":"2026-09-15T04:00:00Z","v":294220,"vw":78.690411},{"c":78.36,"h":79.2,"l":77.84,"n":1733,"o":79.13,"t":"2026-09-16T04:00:00Z","v":159828,"vw":78.813465},{"c":79.18,"h":79.3027,"l":79.1009,"n":705,"o":79.26,"t":"2026-09-17T04:00:00Z","v":40124,"vw":79.187791},{"c":78.13,"h":78.26,"l":77.8012,"n":1304,"o":78.2,"t":"2026-09-18T04:00:00Z","v":98307,"vw":77.992358},{"c":78.28,"h":78.405,"l":78.03,"n":773,"o":78.36,"t":"2026-09-21T04:00:00Z","v":65050,"vw":78.258318},{"c":78.6,"h":78.74,"l":78.08,"n":1194,"o":78.36,"t":"2026-09-22T04:00:00Z","v":127127,"vw":78.367901},{"c":77.35,"h":77.93,"l":77.13,"n":847,"o":77.93,"t":"2026-09-23T04:00:00Z","v":212602,"vw":77.330043},{"c":77.07,"h":77.3299,"l":76.74,"n":767,"o":77.2,"t":"2026-09-24T04:00:00Z","v":87289,"vw":77.018729},{"c":77.81,"h":77.81,"l":77.21,"n":763,"o":77.4,"t":"2026-09-25T04:00:00Z","v":85877,"vw":77.430067},{"c":77.34,"h":77.67,"l":77.02,"n":1069,"o":77.27,"t":"2026-09-28T04:00:00Z","v":112848,"vw":77.352281},{"c":76.78,"h":76.89,"l":76.315,"n":908,"o":76.89,"t":"2026-09-29T04:00:00Z","v":150763,"vw":76.529381},{"c":76.23,"h":77.0182,"l":76.2,"n":796,"o":77.01,"t":"2026-09-30T04:00:00Z","v":88080,"vw":76.46271},{"c":75.57,"h":75.9,"l":75.12,"n":1528,"o":75.9,"t":"2026-10-01T04:00:00Z","v":344318,"vw":75.452548},{"c":76.39,"h":76.4,"l":75.795,"n":728,"o":76.08,"t":"2026-10-02T04:00:00Z","v":181265,"vw":76.254604},{"c":76.49,"h":76.567,"l":75.8,"n":2697,"o":76.16,"t":"2026-10-05T04:00:00Z","v":203776,"vw":76.310254},{"c":76.6,"h":76.8467,"l":76.53,"n":1176,"o":76.69,"t":"2026-10-06T04:00:00Z","v":101073,"vw":76.676088},{"c":75.79,"h":75.94,"l":75.48,"n":1519,"o":75.63,"t":"2026-10-07T04:00:00Z","v":131362,"vw":75.72317},{"c":75.61,"h":75.77,"l":75.16,"n":1041,"o":75.32,"t":"2026-10-08T04:00:00Z","v":128243,"vw":75.488311},{"c":75.89,"h":75.99,"l":75.65,"n":695,"o":75.69,"t":"2026-10-09T04:00:00Z","v":87605,"vw":75.805316},{"c":75.69,"h":75.87,"l":75.56,"n":577,"o":75.87,"t":"2026-10-12T04:00:00Z","v":48866,"vw":75.687851},{"c":76.04,"h":76.13,"l":75.6712,"n":482,"o":75.89,"t":"2026-10-13T04:00:00Z","v":58517,"vw":75.958911},{"c":75.51,"h":75.66,"l":75.2858,"n":818,"o":75.58,"t":"2026-10-14T04:00:00Z","v":71027,"vw":75.485341},{"c":76.11,"h":76.11,"l":75.4339,"n":543,"o":75.63,"t":"2026-10-15T04:00:00Z","v":86747,"vw":75.875129},{"c":76.3,"h":76.829,"l":76.025,"n":1993,"o":76.5,"t":"2026-10-16T04:00:00Z","v":545046,"vw":76.516894},{"c":75.89,"h":76.29,"l":75.845,"n":660,"o":76.26,"t":"2026-10-19T04:00:00Z","v":352762,"vw":75.960822},{"c":76.42,"h":76.555,"l":75.83,"n":623,"o":75.83,"t":"2026-10-20T04:00:00Z","v":60907,"vw":76.339991},{"c":76.62,"h":76.87,"l":76.2484,"n":658,"o":76.87,"t":"2026-10-21T04:00:00Z","v":86273,"vw":76.604211},{"c":76.13,"h":76.18,"l":75.73,"n":1006,"o":75.94,"t":"2026-10-22T04:00:00Z","v":126544,"vw":76.037155}],"volatilityBars":[{"c":79.2,"h":79.2,"l":78.3,"n":109,"o":78.3,"t":"2026-09-22T09:45:00Z","v":6678,"vw":78.516848},{"c":78.795,"h":78.9,"l":78.6,"n":67,"o":78.6,"t":"2026-09-22T10:30:00Z","v":4230,"vw":78.684025},{"c":79.03,"h":79.2,"l":78.7,"n":110,"o":78.9,"t":"2026-09-22T10:45:00Z","v":17859,"vw":78.96754},{"c":78.89,"h":79.5,"l":78.89,"n":59,"o":78.91,"t":"2026-09-22T11:00:00Z","v":6898,"vw":79.073109},{"c":78.5,"h":78.6,"l":78.49,"n":71,"o":78.6,"t":"2026-09-22T11:15:00Z","v":12079,"vw":78.530777},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-09-22T11:30:00Z","v":297,"vw":78.42},{"c":78.42,"h":78.42,"l":78.225,"n":57,"o":78.36,"t":"2026-09-22T13:30:00Z","v":8811,"vw":78.316678},{"c":78.485,"h":78.485,"l":78.405,"n":5,"o":78.47,"t":"2026-09-22T13:45:00Z","v":2037,"vw":78.412428},{"c":78.51,"h":78.54,"l":78.51,"n":3,"o":78.54,"t":"2026-09-22T14:00:00Z","v":401,"vw":78.5325},{"c":78.45,"h":78.51,"l":78.45,"n":16,"o":78.51,"t":"2026-09-22T14:15:00Z","v":1453,"vw":78.472946},{"c":78.27,"h":78.29,"l":78.27,"n":10,"o":78.29,"t":"2026-09-22T14:30:00Z","v":691,"vw":78.276874},{"c":78.29,"h":78.29,"l":78.29,"n":1,"o":78.29,"t":"2026-09-22T14:45:00Z","v":200,"vw":78.29},{"c":78.3,"h":78.31,"l":78.2302,"n":5,"o":78.2302,"t":"2026-09-22T15:00:00Z","v":2434,"vw":78.242082},{"c":78.285,"h":78.39,"l":78.2509,"n":13,"o":78.39,"t":"2026-09-22T15:15:00Z","v":1546,"vw":78.316448},{"c":78.1463,"h":78.25,"l":78.08,"n":7,"o":78.25,"t":"2026-09-22T15:30:00Z","v":830,"vw":78.132562},{"c":78.13,"h":78.13,"l":78.11,"n":3,"o":78.11,"t":"2026-09-22T15:45:00Z","v":319,"vw":78.117261},{"c":78.2387,"h":78.2387,"l":78.0801,"n":7,"o":78.145,"t":"2026-09-22T16:00:00Z","v":862,"vw":78.167974},{"c":78.145,"h":78.23,"l":78.145,"n":9,"o":78.23,"t":"2026-09-22T16:15:00Z","v":1244,"vw":78.208848},{"c":78.21,"h":78.21,"l":78.18,"n":3,"o":78.18,"t":"2026-09-22T16:30:00Z","v":570,"vw":78.199474},{"c":78.285,"h":78.34,"l":78.14,"n":10,"o":78.14,"t":"2026-09-22T16:45:00Z","v":1393,"vw":78.24023},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-09-22T17:00:00Z","v":100,"vw":78.27},{"c":78.285,"h":78.285,"l":78.2251,"n":9,"o":78.2251,"t":"2026-09-22T17:15:00Z","v":3153,"vw":78.228873},{"c":78.28,"h":78.3,"l":78.265,"n":13,"o":78.265,"t":"2026-09-22T17:30:00Z","v":5647,"vw":78.26967},{"c":78.37,"h":78.46,"l":78.305,"n":108,"o":78.33,"t":"2026-09-22T17:45:00Z","v":25450,"vw":78.367963},{"c":78.425,"h":78.48,"l":78.3878,"n":23,"o":78.3878,"t":"2026-09-22T18:00:00Z","v":1498,"vw":78.4505},{"c":78.48,"h":78.515,"l":78.48,"n":10,"o":78.515,"t":"2026-09-22T18:15:00Z","v":2718,"vw":78.507645},{"c":78.51,"h":78.51,"l":78.47,"n":13,"o":78.475,"t":"2026-09-22T18:30:00Z","v":1371,"vw":78.478559},{"c":78.49,"h":78.49,"l":78.49,"n":2,"o":78.49,"t":"2026-09-22T18:45:00Z","v":161,"vw":78.49},{"c":78.4828,"h":78.49,"l":78.46,"n":23,"o":78.48,"t":"2026-09-22T19:00:00Z","v":2441,"vw":78.478447},{"c":78.54,"h":78.558,"l":78.4806,"n":24,"o":78.49,"t":"2026-09-22T19:15:00Z","v":1715,"vw":78.514379},{"c":78.67,"h":78.74,"l":78.6131,"n":16,"o":78.6131,"t":"2026-09-22T19:30:00Z","v":1272,"vw":78.658525},{"c":78.57,"h":78.71,"l":78.54,"n":27,"o":78.71,"t":"2026-09-22T19:45:00Z","v":3817,"vw":78.594764},{"c":78.6,"h":78.6,"l":78.6,"n":4,"o":78.6,"t":"2026-09-22T20:00:00Z","v":843,"vw":78.6},{"c":77.93,"h":77.93,"l":77.93,"n":10,"o":77.93,"t":"2026-09-23T13:30:00Z","v":1895,"vw":77.93},{"c":77.5875,"h":77.66,"l":77.53,"n":22,"o":77.57,"t":"2026-09-23T13:45:00Z","v":2558,"vw":77.59993},{"c":77.61,"h":77.6926,"l":77.55,"n":12,"o":77.66,"t":"2026-09-23T14:00:00Z","v":1673,"vw":77.64887},{"c":77.57,"h":77.6,"l":77.555,"n":8,"o":77.59,"t":"2026-09-23T14:15:00Z","v":1011,"vw":77.5905},{"c":77.52,"h":77.58,"l":77.52,"n":5,"o":77.58,"t":"2026-09-23T14:30:00Z","v":520,"vw":77.538269},{"c":77.43,"h":77.48,"l":77.42,"n":31,"o":77.46,"t":"2026-09-23T14:45:00Z","v":3807,"vw":77.447482},{"c":77.56,"h":77.58,"l":77.53,"n":12,"o":77.58,"t":"2026-09-23T15:00:00Z","v":2094,"vw":77.560776},{"c":77.69,"h":77.69,"l":77.5275,"n":11,"o":77.57,"t":"2026-09-23T15:15:00Z","v":894,"vw":77.590938},{"c":77.5,"h":77.545,"l":77.5,"n":12,"o":77.545,"t":"2026-09-23T15:30:00Z","v":1160,"vw":77.521439},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-09-23T15:45:00Z","v":157,"vw":77.34},{"c":77.445,"h":77.45,"l":77.44,"n":10,"o":77.44,"t":"2026-09-23T16:00:00Z","v":688,"vw":77.444167},{"c":77.47,"h":77.4791,"l":77.4147,"n":15,"o":77.4147,"t":"2026-09-23T16:15:00Z","v":732,"vw":77.445315},{"c":77.3635,"h":77.46,"l":77.3635,"n":30,"o":77.43,"t":"2026-09-23T16:30:00Z","v":2587,"vw":77.438816},{"c":77.19,"h":77.3475,"l":77.19,"n":16,"o":77.3451,"t":"2026-09-23T16:45:00Z","v":1677,"vw":77.224714},{"c":77.13,"h":77.14,"l":77.13,"n":6,"o":77.14,"t":"2026-09-23T17:00:00Z","v":966,"vw":77.133015},{"c":77.21,"h":77.21,"l":77.19,"n":6,"o":77.19,"t":"2026-09-23T17:15:00Z","v":1165,"vw":77.206364},{"c":77.33,"h":77.33,"l":77.15,"n":75,"o":77.2099,"t":"2026-09-23T17:30:00Z","v":6286,"vw":77.196236},{"c":77.42,"h":77.42,"l":77.375,"n":13,"o":77.38,"t":"2026-09-23T17:45:00Z","v":1103,"vw":77.398774},{"c":77.42,"h":77.42,"l":77.405,"n":7,"o":77.405,"t":"2026-09-23T18:00:00Z","v":319,"vw":77.412718},{"c":77.33,"h":77.43,"l":77.33,"n":15,"o":77.36,"t":"2026-09-23T18:15:00Z","v":1205,"vw":77.356555},{"c":77.34,"h":77.37,"l":77.29,"n":40,"o":77.3,"t":"2026-09-23T18:30:00Z","v":87583,"vw":77.291181},{"c":77.39,"h":77.39,"l":77.33,"n":11,"o":77.33,"t":"2026-09-23T18:45:00Z","v":1957,"vw":77.345784},{"c":77.37,"h":77.39,"l":77.32,"n":36,"o":77.385,"t":"2026-09-23T19:00:00Z","v":52165,"vw":77.341609},{"c":77.295,"h":77.36,"l":77.285,"n":20,"o":77.36,"t":"2026-09-23T19:15:00Z","v":11662,"vw":77.311044},{"c":77.34,"h":77.345,"l":77.31,"n":22,"o":77.34,"t":"2026-09-23T19:30:00Z","v":3916,"vw":77.317802},{"c":77.34,"h":77.35,"l":77.25,"n":103,"o":77.29,"t":"2026-09-23T19:45:00Z","v":11048,"vw":77.316112},{"c":77.35,"h":77.35,"l":77.35,"n":6,"o":77.35,"t":"2026-09-23T20:00:00Z","v":844,"vw":77.35},{"c":77.4,"h":77.4,"l":77.4,"n":35,"o":77.4,"t":"2026-09-23T23:15:00Z","v":6026,"vw":77.4},{"c":77.1,"h":77.2,"l":77.06,"n":23,"o":77.2,"t":"2026-09-24T13:30:00Z","v":6610,"vw":77.180253},{"c":77.1463,"h":77.1884,"l":77.1463,"n":21,"o":77.17,"t":"2026-09-24T13:45:00Z","v":4356,"vw":77.169869},{"c":77.11,"h":77.15,"l":77.11,"n":24,"o":77.14,"t":"2026-09-24T14:00:00Z","v":2001,"vw":77.130579},{"c":77.045,"h":77.1,"l":77.045,"n":11,"o":77.1,"t":"2026-09-24T14:15:00Z","v":1350,"vw":77.095458},{"c":77.03,"h":77.11,"l":77.03,"n":24,"o":77.07,"t":"2026-09-24T14:30:00Z","v":4389,"vw":77.064154},{"c":76.88,"h":77,"l":76.88,"n":25,"o":76.97,"t":"2026-09-24T14:45:00Z","v":3363,"vw":76.948543},{"c":76.835,"h":76.9,"l":76.835,"n":5,"o":76.9,"t":"2026-09-24T15:00:00Z","v":1524,"vw":76.876913},{"c":76.77,"h":76.81,"l":76.77,"n":8,"o":76.77,"t":"2026-09-24T15:15:00Z","v":749,"vw":76.778003},{"c":76.77,"h":76.77,"l":76.74,"n":6,"o":76.76,"t":"2026-09-24T15:30:00Z","v":1824,"vw":76.762255},{"c":76.85,"h":76.8599,"l":76.83,"n":12,"o":76.84,"t":"2026-09-24T15:45:00Z","v":1697,"vw":76.842875},{"c":76.85,"h":76.85,"l":76.785,"n":14,"o":76.82,"t":"2026-09-24T16:00:00Z","v":5493,"vw":76.818371},{"c":77.18,"h":77.29,"l":76.84,"n":17,"o":76.85,"t":"2026-09-24T16:15:00Z","v":1598,"vw":77.070741},{"c":77.3299,"h":77.3299,"l":77.1701,"n":4,"o":77.1701,"t":"2026-09-24T16:30:00Z","v":1443,"vw":77.296158},{"c":77.185,"h":77.2299,"l":77.185,"n":10,"o":77.21,"t":"2026-09-24T16:45:00Z","v":629,"vw":77.208543},{"c":77.17,"h":77.2,"l":77.15,"n":13,"o":77.17,"t":"2026-09-24T17:00:00Z","v":1404,"vw":77.174286},{"c":77.1,"h":77.1,"l":77.075,"n":5,"o":77.075,"t":"2026-09-24T17:15:00Z","v":853,"vw":77.086765},{"c":76.96,"h":77.0794,"l":76.95,"n":134,"o":77.0794,"t":"2026-09-24T17:30:00Z","v":14785,"vw":76.990159},{"c":77.0004,"h":77.0004,"l":76.96,"n":4,"o":76.96,"t":"2026-09-24T17:45:00Z","v":854,"vw":76.995658},{"c":77.0099,"h":77.0099,"l":76.8,"n":11,"o":76.98,"t":"2026-09-24T18:00:00Z","v":1262,"vw":76.949221},{"c":77.03,"h":77.06,"l":76.995,"n":20,"o":77,"t":"2026-09-24T18:15:00Z","v":2436,"vw":77.029216},{"c":76.995,"h":77.09,"l":76.98,"n":15,"o":77.09,"t":"2026-09-24T18:30:00Z","v":2700,"vw":77.018096},{"c":77.0799,"h":77.0799,"l":76.94,"n":18,"o":76.94,"t":"2026-09-24T18:45:00Z","v":4251,"vw":76.964463},{"c":76.97,"h":77.005,"l":76.9414,"n":15,"o":77.005,"t":"2026-09-24T19:00:00Z","v":4010,"vw":76.970843},{"c":77,"h":77.05,"l":76.9654,"n":12,"o":77.03,"t":"2026-09-24T19:15:00Z","v":2109,"vw":77.023792},{"c":77.03,"h":77.04,"l":76.985,"n":14,"o":77.04,"t":"2026-09-24T19:30:00Z","v":1398,"vw":77.022665},{"c":77.07,"h":77.09,"l":77.015,"n":50,"o":77.015,"t":"2026-09-24T19:45:00Z","v":8105,"vw":77.060337},{"c":77.07,"h":77.07,"l":77.07,"n":3,"o":77.07,"t":"2026-09-24T20:00:00Z","v":384,"vw":77.07},{"c":76.96,"h":76.96,"l":76.96,"n":2,"o":76.96,"t":"2026-09-24T20:15:00Z","v":496,"vw":76.96},{"c":77.5,"h":78,"l":77.2,"n":142,"o":77.2,"t":"2026-09-25T13:15:00Z","v":8468,"vw":77.432978},{"c":77.45,"h":77.48,"l":77.4,"n":31,"o":77.4,"t":"2026-09-25T13:30:00Z","v":8993,"vw":77.419974},{"c":77.35,"h":77.39,"l":77.35,"n":5,"o":77.39,"t":"2026-09-25T13:45:00Z","v":460,"vw":77.359524},{"c":77.3,"h":77.46,"l":77.3,"n":49,"o":77.46,"t":"2026-09-25T14:00:00Z","v":3871,"vw":77.356474},{"c":77.24,"h":77.295,"l":77.21,"n":25,"o":77.26,"t":"2026-09-25T14:15:00Z","v":17449,"vw":77.252473},{"c":77.27,"h":77.295,"l":77.21,"n":18,"o":77.21,"t":"2026-09-25T14:30:00Z","v":1792,"vw":77.260577},{"c":77.32,"h":77.32,"l":77.27,"n":24,"o":77.27,"t":"2026-09-25T14:45:00Z","v":4677,"vw":77.292617},{"c":77.36,"h":77.4,"l":77.36,"n":20,"o":77.38,"t":"2026-09-25T15:00:00Z","v":2746,"vw":77.372086},{"c":77.34,"h":77.365,"l":77.29,"n":18,"o":77.3,"t":"2026-09-25T15:15:00Z","v":847,"vw":77.31555},{"c":77.29,"h":77.41,"l":77.29,"n":17,"o":77.36,"t":"2026-09-25T15:30:00Z","v":2047,"vw":77.366657},{"c":77.34,"h":77.34,"l":77.255,"n":18,"o":77.26,"t":"2026-09-25T15:45:00Z","v":2294,"vw":77.296061},{"c":77.715,"h":77.715,"l":77.605,"n":2,"o":77.605,"t":"2026-09-25T16:00:00Z","v":250,"vw":77.649},{"c":77.65,"h":77.68,"l":77.62,"n":8,"o":77.68,"t":"2026-09-25T16:15:00Z","v":616,"vw":77.65},{"c":77.64,"h":77.6664,"l":77.57,"n":19,"o":77.6664,"t":"2026-09-25T16:30:00Z","v":1312,"vw":77.633553},{"c":77.54,"h":77.6,"l":77.54,"n":14,"o":77.5954,"t":"2026-09-25T16:45:00Z","v":2079,"vw":77.570864},{"c":77.58,"h":77.605,"l":77.58,"n":4,"o":77.6,"t":"2026-09-25T17:00:00Z","v":1586,"vw":77.596961},{"c":77.5766,"h":77.5766,"l":77.5766,"n":1,"o":77.5766,"t":"2026-09-25T17:15:00Z","v":350,"vw":77.5766},{"c":77.545,"h":77.58,"l":77.545,"n":4,"o":77.58,"t":"2026-09-25T17:30:00Z","v":336,"vw":77.55629},{"c":77.6,"h":77.63,"l":77.56,"n":72,"o":77.56,"t":"2026-09-25T17:45:00Z","v":12736,"vw":77.573091},{"c":77.615,"h":77.62,"l":77.615,"n":6,"o":77.62,"t":"2026-09-25T18:00:00Z","v":1287,"vw":77.615393},{"c":77.625,"h":77.68,"l":77.62,"n":7,"o":77.67,"t":"2026-09-25T18:15:00Z","v":599,"vw":77.652965},{"c":77.69,"h":77.69,"l":77.66,"n":5,"o":77.66,"t":"2026-09-25T18:30:00Z","v":355,"vw":77.678539},{"c":77.73,"h":77.7599,"l":77.71,"n":5,"o":77.72,"t":"2026-09-25T18:45:00Z","v":686,"vw":77.727751},{"c":77.7,"h":77.74,"l":77.7,"n":2,"o":77.74,"t":"2026-09-25T19:00:00Z","v":275,"vw":77.7224},{"c":77.6699,"h":77.744,"l":77.6699,"n":6,"o":77.744,"t":"2026-09-25T19:15:00Z","v":847,"vw":77.719815},{"c":77.75,"h":77.75,"l":77.6908,"n":8,"o":77.6908,"t":"2026-09-25T19:30:00Z","v":433,"vw":77.720613},{"c":77.79,"h":77.79,"l":77.74,"n":20,"o":77.745,"t":"2026-09-25T19:45:00Z","v":2849,"vw":77.764441},{"c":77.81,"h":77.81,"l":77.81,"n":6,"o":77.81,"t":"2026-09-25T20:00:00Z","v":1218,"vw":77.81},{"c":78,"h":78,"l":77.6,"n":20,"o":77.6,"t":"2026-09-28T13:15:00Z","v":2513,"vw":77.681124},{"c":77.31,"h":77.33,"l":77.245,"n":45,"o":77.27,"t":"2026-09-28T13:30:00Z","v":6948,"vw":77.285246},{"c":77.42,"h":77.42,"l":77.36,"n":6,"o":77.41,"t":"2026-09-28T13:45:00Z","v":1154,"vw":77.412194},{"c":77.4,"h":77.4,"l":77.37,"n":8,"o":77.37,"t":"2026-09-28T14:00:00Z","v":868,"vw":77.37573},{"c":77.36,"h":77.36,"l":77.36,"n":2,"o":77.36,"t":"2026-09-28T14:15:00Z","v":116,"vw":77.36},{"c":77.1916,"h":77.3536,"l":77.1916,"n":18,"o":77.3536,"t":"2026-09-28T14:30:00Z","v":1894,"vw":77.221656},{"c":77.09,"h":77.11,"l":77.02,"n":37,"o":77.09,"t":"2026-09-28T14:45:00Z","v":3666,"vw":77.047333},{"c":77.13,"h":77.13,"l":77.1147,"n":5,"o":77.13,"t":"2026-09-28T15:00:00Z","v":1292,"vw":77.117619},{"c":77.1,"h":77.13,"l":77.03,"n":7,"o":77.03,"t":"2026-09-28T15:15:00Z","v":646,"vw":77.065427},{"c":77.05,"h":77.1,"l":77.042,"n":5,"o":77.042,"t":"2026-09-28T15:30:00Z","v":600,"vw":77.064},{"c":77.115,"h":77.115,"l":77.03,"n":9,"o":77.03,"t":"2026-09-28T15:45:00Z","v":874,"vw":77.094401},{"c":77.13,"h":77.15,"l":77.1,"n":8,"o":77.14,"t":"2026-09-28T16:00:00Z","v":1141,"vw":77.131415},{"c":77.59,"h":77.67,"l":77.15,"n":151,"o":77.15,"t":"2026-09-28T16:15:00Z","v":13295,"vw":77.364396},{"c":77.37,"h":77.57,"l":77.37,"n":14,"o":77.57,"t":"2026-09-28T16:30:00Z","v":887,"vw":77.491364},{"c":77.39,"h":77.39,"l":77.346,"n":5,"o":77.346,"t":"2026-09-28T16:45:00Z","v":319,"vw":77.363188},{"c":77.58,"h":77.66,"l":77.3,"n":43,"o":77.3,"t":"2026-09-28T17:00:00Z","v":5541,"vw":77.503199},{"c":77.425,"h":77.6,"l":77.425,"n":14,"o":77.59,"t":"2026-09-28T17:15:00Z","v":1249,"vw":77.516648},{"c":77.4,"h":77.46,"l":77.39,"n":122,"o":77.44,"t":"2026-09-28T17:30:00Z","v":15045,"vw":77.406231},{"c":77.44,"h":77.46,"l":77.36,"n":110,"o":77.4,"t":"2026-09-28T17:45:00Z","v":19084,"vw":77.403601},{"c":77.425,"h":77.425,"l":77.39,"n":3,"o":77.39,"t":"2026-09-28T18:00:00Z","v":694,"vw":77.397828},{"c":77.43,"h":77.43,"l":77.43,"n":1,"o":77.43,"t":"2026-09-28T18:15:00Z","v":100,"vw":77.43},{"c":77.36,"h":77.41,"l":77.335,"n":19,"o":77.4,"t":"2026-09-28T18:30:00Z","v":3080,"vw":77.369783},{"c":77.365,"h":77.365,"l":77.365,"n":1,"o":77.365,"t":"2026-09-28T18:45:00Z","v":4430,"vw":77.365},{"c":77.26,"h":77.37,"l":77.26,"n":15,"o":77.36,"t":"2026-09-28T19:00:00Z","v":2701,"vw":77.329605},{"c":77.36,"h":77.3687,"l":77.305,"n":10,"o":77.305,"t":"2026-09-28T19:15:00Z","v":3605,"vw":77.318981},{"c":77.3899,"h":77.3899,"l":77.29,"n":24,"o":77.38,"t":"2026-09-28T19:30:00Z","v":2319,"vw":77.346972},{"c":77.28,"h":77.36,"l":77.24,"n":61,"o":77.34,"t":"2026-09-28T19:45:00Z","v":4971,"vw":77.306261},{"c":77.34,"h":77.34,"l":77.34,"n":5,"o":77.34,"t":"2026-09-28T20:00:00Z","v":600,"vw":77.34},{"c":77.6,"h":77.6,"l":77.26,"n":62,"o":77.4,"t":"2026-09-28T23:00:00Z","v":3650,"vw":77.434294},{"c":76.65,"h":76.89,"l":76.65,"n":31,"o":76.89,"t":"2026-09-29T13:30:00Z","v":6477,"vw":76.800794},{"c":76.74,"h":76.7843,"l":76.74,"n":15,"o":76.7843,"t":"2026-09-29T13:45:00Z","v":1240,"vw":76.752267},{"c":76.745,"h":76.75,"l":76.745,"n":3,"o":76.75,"t":"2026-09-29T14:00:00Z","v":313,"vw":76.748195},{"c":76.78,"h":76.83,"l":76.775,"n":28,"o":76.78,"t":"2026-09-29T14:30:00Z","v":2318,"vw":76.797589},{"c":76.73,"h":76.78,"l":76.64,"n":23,"o":76.78,"t":"2026-09-29T14:45:00Z","v":2494,"vw":76.704524},{"c":76.6,"h":76.659,"l":76.6,"n":9,"o":76.605,"t":"2026-09-29T15:00:00Z","v":790,"vw":76.621594},{"c":76.39,"h":76.5,"l":76.34,"n":11,"o":76.5,"t":"2026-09-29T15:15:00Z","v":915,"vw":76.387024},{"c":76.5599,"h":76.56,"l":76.52,"n":17,"o":76.53,"t":"2026-09-29T15:30:00Z","v":1039,"vw":76.539565},{"c":76.45,"h":76.57,"l":76.45,"n":18,"o":76.48,"t":"2026-09-29T15:45:00Z","v":1272,"vw":76.529698},{"c":76.46,"h":76.52,"l":76.45,"n":40,"o":76.48,"t":"2026-09-29T16:00:00Z","v":5768,"vw":76.494891},{"c":76.47,"h":76.47,"l":76.47,"n":2,"o":76.47,"t":"2026-09-29T16:15:00Z","v":200,"vw":76.47},{"c":76.4215,"h":76.4215,"l":76.4215,"n":2,"o":76.4215,"t":"2026-09-29T16:30:00Z","v":760,"vw":76.4215},{"c":76.32,"h":76.39,"l":76.32,"n":25,"o":76.39,"t":"2026-09-29T16:45:00Z","v":3157,"vw":76.375224},{"c":76.37,"h":76.37,"l":76.315,"n":10,"o":76.33,"t":"2026-09-29T17:00:00Z","v":970,"vw":76.327088},{"c":76.34,"h":76.4,"l":76.32,"n":35,"o":76.345,"t":"2026-09-29T17:15:00Z","v":11836,"vw":76.358724},{"c":76.42,"h":76.42,"l":76.38,"n":167,"o":76.385,"t":"2026-09-29T17:30:00Z","v":54712,"vw":76.38858},{"c":76.325,"h":76.46,"l":76.325,"n":31,"o":76.46,"t":"2026-09-29T17:45:00Z","v":1474,"vw":76.392453},{"c":76.55,"h":76.55,"l":76.37,"n":47,"o":76.37,"t":"2026-09-29T18:00:00Z","v":4920,"vw":76.503577},{"c":76.575,"h":76.575,"l":76.55,"n":4,"o":76.55,"t":"2026-09-29T18:15:00Z","v":339,"vw":76.563333},{"c":76.69,"h":76.72,"l":76.56,"n":24,"o":76.57,"t":"2026-09-29T18:30:00Z","v":2936,"vw":76.59731},{"c":76.645,"h":76.645,"l":76.635,"n":5,"o":76.635,"t":"2026-09-29T18:45:00Z","v":691,"vw":76.63926},{"c":76.72,"h":76.72,"l":76.695,"n":11,"o":76.695,"t":"2026-09-29T19:00:00Z","v":1931,"vw":76.708043},{"c":76.6734,"h":76.74,"l":76.6734,"n":12,"o":76.73,"t":"2026-09-29T19:15:00Z","v":3474,"vw":76.724839},{"c":76.7,"h":76.7399,"l":76.7,"n":14,"o":76.73,"t":"2026-09-29T19:30:00Z","v":4953,"vw":76.731453},{"c":76.7,"h":76.7599,"l":76.66,"n":60,"o":76.68,"t":"2026-09-29T19:45:00Z","v":30373,"vw":76.709253},{"c":76.78,"h":76.78,"l":76.77,"n":17,"o":76.78,"t":"2026-09-29T20:00:00Z","v":755,"vw":76.77843},{"c":76.6635,"h":77.01,"l":76.6635,"n":13,"o":77.01,"t":"2026-09-30T13:30:00Z","v":2186,"vw":76.96369},{"c":76.81,"h":76.81,"l":76.79,"n":6,"o":76.79,"t":"2026-09-30T13:45:00Z","v":686,"vw":76.793096},{"c":76.785,"h":76.785,"l":76.785,"n":2,"o":76.785,"t":"2026-09-30T14:00:00Z","v":152,"vw":76.785},{"c":76.84,"h":77.0182,"l":76.84,"n":23,"o":76.94,"t":"2026-09-30T14:15:00Z","v":1287,"vw":76.965231},{"c":76.8521,"h":76.9098,"l":76.76,"n":26,"o":76.805,"t":"2026-09-30T14:30:00Z","v":3488,"vw":76.830725},{"c":76.82,"h":76.87,"l":76.76,"n":23,"o":76.82,"t":"2026-09-30T14:45:00Z","v":6266,"vw":76.861269},{"c":76.72,"h":76.74,"l":76.695,"n":11,"o":76.74,"t":"2026-09-30T15:00:00Z","v":783,"vw":76.724126},{"c":76.66,"h":76.79,"l":76.66,"n":38,"o":76.79,"t":"2026-09-30T15:15:00Z","v":1426,"vw":76.702563},{"c":76.645,"h":76.7,"l":76.595,"n":13,"o":76.7,"t":"2026-09-30T15:30:00Z","v":825,"vw":76.618485},{"c":76.615,"h":76.63,"l":76.5212,"n":24,"o":76.5212,"t":"2026-09-30T15:45:00Z","v":3372,"vw":76.591606},{"c":76.565,"h":76.63,"l":76.565,"n":14,"o":76.63,"t":"2026-09-30T16:00:00Z","v":741,"vw":76.606393},{"c":76.57,"h":76.649,"l":76.528,"n":18,"o":76.5708,"t":"2026-09-30T16:15:00Z","v":1944,"vw":76.600918},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-09-30T16:30:00Z","v":202,"vw":76.59},{"c":76.54,"h":76.57,"l":76.54,"n":3,"o":76.57,"t":"2026-09-30T16:45:00Z","v":257,"vw":76.558048},{"c":76.51,"h":76.56,"l":76.462,"n":7,"o":76.56,"t":"2026-09-30T17:00:00Z","v":1004,"vw":76.510849},{"c":76.47,"h":76.5,"l":76.415,"n":25,"o":76.5,"t":"2026-09-30T17:15:00Z","v":1986,"vw":76.44971},{"c":76.47,"h":76.49,"l":76.43,"n":11,"o":76.47,"t":"2026-09-30T17:30:00Z","v":1489,"vw":76.457942},{"c":76.47,"h":76.51,"l":76.367,"n":66,"o":76.47,"t":"2026-09-30T17:45:00Z","v":6120,"vw":76.457792},{"c":76.42,"h":76.475,"l":76.42,"n":37,"o":76.475,"t":"2026-09-30T18:00:00Z","v":2682,"vw":76.450222},{"c":76.2912,"h":76.41,"l":76.2912,"n":13,"o":76.41,"t":"2026-09-30T18:15:00Z","v":1254,"vw":76.366},{"c":76.37,"h":76.37,"l":76.33,"n":18,"o":76.345,"t":"2026-09-30T18:30:00Z","v":1756,"vw":76.344228},{"c":76.3,"h":76.35,"l":76.3,"n":8,"o":76.35,"t":"2026-09-30T18:45:00Z","v":682,"vw":76.328},{"c":76.32,"h":76.33,"l":76.31,"n":11,"o":76.33,"t":"2026-09-30T19:00:00Z","v":9273,"vw":76.326411},{"c":76.31,"h":76.3499,"l":76.3,"n":28,"o":76.345,"t":"2026-09-30T19:15:00Z","v":23001,"vw":76.31404},{"c":76.2799,"h":76.33,"l":76.26,"n":38,"o":76.29,"t":"2026-09-30T19:30:00Z","v":5656,"vw":76.310547},{"c":76.285,"h":76.32,"l":76.2,"n":70,"o":76.27,"t":"2026-09-30T19:45:00Z","v":5288,"vw":76.262063},{"c":76.23,"h":76.23,"l":76.23,"n":5,"o":76.23,"t":"2026-09-30T20:00:00Z","v":240,"vw":76.23},{"c":75.81,"h":76.86,"l":75.8,"n":219,"o":76,"t":"2026-10-01T09:15:00Z","v":46244,"vw":76.129092},{"c":75.9,"h":75.9,"l":75.9,"n":28,"o":75.9,"t":"2026-10-01T09:30:00Z","v":5075,"vw":75.9},{"c":76.1,"h":76.1,"l":76.01,"n":10,"o":76.01,"t":"2026-10-01T10:00:00Z","v":1348,"vw":76.059701},{"c":75.99,"h":76.5,"l":75.98,"n":116,"o":76.5,"t":"2026-10-01T13:15:00Z","v":42533,"vw":76.327804},{"c":75.615,"h":75.9,"l":75.615,"n":74,"o":75.9,"t":"2026-10-01T13:30:00Z","v":7046,"vw":75.786784},{"c":75.61,"h":75.6389,"l":75.61,"n":6,"o":75.6389,"t":"2026-10-01T13:45:00Z","v":335,"vw":75.62445},{"c":75.42,"h":75.525,"l":75.41,"n":27,"o":75.5,"t":"2026-10-01T14:00:00Z","v":3096,"vw":75.446726},{"c":75.4,"h":75.4,"l":75.29,"n":12,"o":75.39,"t":"2026-10-01T14:15:00Z","v":985,"vw":75.376641},{"c":75.54,"h":75.54,"l":75.37,"n":11,"o":75.37,"t":"2026-10-01T14:30:00Z","v":662,"vw":75.426667},{"c":75.29,"h":75.42,"l":75.29,"n":32,"o":75.41,"t":"2026-10-01T14:45:00Z","v":2629,"vw":75.336729},{"c":75.31,"h":75.31,"l":75.1401,"n":16,"o":75.29,"t":"2026-10-01T15:00:00Z","v":11924,"vw":75.264913},{"c":75.31,"h":75.35,"l":75.27,"n":9,"o":75.27,"t":"2026-10-01T15:15:00Z","v":3439,"vw":75.310418},{"c":75.19,"h":75.28,"l":75.19,"n":19,"o":75.28,"t":"2026-10-01T15:30:00Z","v":1987,"vw":75.2325},{"c":75.23,"h":75.26,"l":75.12,"n":67,"o":75.12,"t":"2026-10-01T15:45:00Z","v":7111,"vw":75.226421},{"c":75.25,"h":75.31,"l":75.24,"n":44,"o":75.24,"t":"2026-10-01T16:00:00Z","v":5004,"vw":75.268607},{"c":75.24,"h":75.27,"l":75.24,"n":8,"o":75.27,"t":"2026-10-01T16:15:00Z","v":3387,"vw":75.242118},{"c":75.27,"h":75.28,"l":75.25,"n":8,"o":75.25,"t":"2026-10-01T16:30:00Z","v":1498,"vw":75.254614},{"c":75.24,"h":75.35,"l":75.24,"n":10,"o":75.35,"t":"2026-10-01T16:45:00Z","v":930,"vw":75.291011},{"c":75.3226,"h":75.366,"l":75.295,"n":5,"o":75.295,"t":"2026-10-01T17:00:00Z","v":1778,"vw":75.330651},{"c":75.49,"h":75.51,"l":75.31,"n":47,"o":75.31,"t":"2026-10-01T17:15:00Z","v":4050,"vw":75.478951},{"c":75.51,"h":75.64,"l":75.4622,"n":92,"o":75.53,"t":"2026-10-01T17:30:00Z","v":14075,"vw":75.562693},{"c":75.31,"h":75.5419,"l":75.31,"n":154,"o":75.52,"t":"2026-10-01T17:45:00Z","v":141282,"vw":75.468104},{"c":75.33,"h":75.41,"l":75.27,"n":27,"o":75.36,"t":"2026-10-01T18:00:00Z","v":3085,"vw":75.309207},{"c":75.38,"h":75.4599,"l":75.37,"n":13,"o":75.37,"t":"2026-10-01T18:15:00Z","v":1131,"vw":75.396153},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-01T18:30:00Z","v":1840,"vw":75.42},{"c":75.47,"h":75.4886,"l":75.44,"n":34,"o":75.47,"t":"2026-10-01T18:45:00Z","v":3034,"vw":75.4561},{"c":75.445,"h":75.47,"l":75.42,"n":20,"o":75.43,"t":"2026-10-01T19:00:00Z","v":2361,"vw":75.443824},{"c":75.3401,"h":75.3401,"l":75.3401,"n":1,"o":75.3401,"t":"2026-10-01T19:15:00Z","v":110,"vw":75.3401},{"c":75.485,"h":75.537,"l":75.45,"n":21,"o":75.48,"t":"2026-10-01T19:30:00Z","v":2799,"vw":75.477428},{"c":75.57,"h":75.64,"l":75.4584,"n":84,"o":75.49,"t":"2026-10-01T19:45:00Z","v":18088,"vw":75.555984},{"c":75.57,"h":75.57,"l":75.57,"n":5,"o":75.57,"t":"2026-10-01T20:00:00Z","v":143,"vw":75.57},{"c":75.96,"h":76.08,"l":75.92,"n":29,"o":76.08,"t":"2026-10-02T13:30:00Z","v":2072,"vw":76.011673},{"c":76.21,"h":76.25,"l":76.055,"n":25,"o":76.22,"t":"2026-10-02T13:45:00Z","v":3096,"vw":76.216204},{"c":76.26,"h":76.37,"l":76.26,"n":19,"o":76.305,"t":"2026-10-02T14:00:00Z","v":2040,"vw":76.347941},{"c":76.29,"h":76.38,"l":76.29,"n":33,"o":76.3667,"t":"2026-10-02T14:15:00Z","v":12768,"vw":76.375602},{"c":76.32,"h":76.35,"l":76.31,"n":12,"o":76.31,"t":"2026-10-02T14:30:00Z","v":1288,"vw":76.329},{"c":76.31,"h":76.34,"l":76.24,"n":32,"o":76.3254,"t":"2026-10-02T14:45:00Z","v":3044,"vw":76.318616},{"c":76.04,"h":76.29,"l":76.01,"n":14,"o":76.2392,"t":"2026-10-02T15:00:00Z","v":1999,"vw":76.075314},{"c":75.93,"h":75.95,"l":75.795,"n":5,"o":75.795,"t":"2026-10-02T15:15:00Z","v":936,"vw":75.874247},{"c":76.02,"h":76.1,"l":75.905,"n":18,"o":75.905,"t":"2026-10-02T15:30:00Z","v":5262,"vw":75.997321},{"c":76.05,"h":76.11,"l":76.015,"n":20,"o":76.015,"t":"2026-10-02T15:45:00Z","v":3038,"vw":76.062298},{"c":76.13,"h":76.135,"l":76.0744,"n":9,"o":76.12,"t":"2026-10-02T16:00:00Z","v":866,"vw":76.103},{"c":76.14,"h":76.14,"l":76.14,"n":5,"o":76.14,"t":"2026-10-02T16:15:00Z","v":211,"vw":76.14},{"c":76.0127,"h":76.07,"l":76.0127,"n":9,"o":76.03,"t":"2026-10-02T16:30:00Z","v":952,"vw":76.032797},{"c":76.07,"h":76.1,"l":76.05,"n":14,"o":76.05,"t":"2026-10-02T16:45:00Z","v":1299,"vw":76.059272},{"c":76.15,"h":76.15,"l":76.15,"n":3,"o":76.15,"t":"2026-10-02T17:00:00Z","v":500,"vw":76.15},{"c":76.05,"h":76.17,"l":76.05,"n":15,"o":76.17,"t":"2026-10-02T17:15:00Z","v":2160,"vw":76.135643},{"c":76.08,"h":76.0999,"l":76.02,"n":36,"o":76.0999,"t":"2026-10-02T17:30:00Z","v":4652,"vw":76.069649},{"c":76.12,"h":76.17,"l":76.1199,"n":9,"o":76.17,"t":"2026-10-02T17:45:00Z","v":2006,"vw":76.134057},{"c":76.16,"h":76.16,"l":76.11,"n":19,"o":76.13,"t":"2026-10-02T18:00:00Z","v":15682,"vw":76.153194},{"c":76.11,"h":76.11,"l":76.11,"n":1,"o":76.11,"t":"2026-10-02T18:15:00Z","v":200,"vw":76.11},{"c":76.19,"h":76.19,"l":76.0701,"n":6,"o":76.0701,"t":"2026-10-02T18:30:00Z","v":1041,"vw":76.093055},{"c":76.21,"h":76.21,"l":76.16,"n":11,"o":76.2,"t":"2026-10-02T18:45:00Z","v":1727,"vw":76.192168},{"c":76.2,"h":76.24,"l":76.2,"n":10,"o":76.2,"t":"2026-10-02T19:00:00Z","v":29915,"vw":76.238797},{"c":76.29,"h":76.32,"l":76.23,"n":24,"o":76.2331,"t":"2026-10-02T19:15:00Z","v":28677,"vw":76.317268},{"c":76.37,"h":76.37,"l":76.285,"n":30,"o":76.32,"t":"2026-10-02T19:30:00Z","v":39614,"vw":76.314375},{"c":76.4,"h":76.4,"l":76.33,"n":79,"o":76.345,"t":"2026-10-02T19:45:00Z","v":11385,"vw":76.366061},{"c":76.52,"h":76.52,"l":76.39,"n":12,"o":76.39,"t":"2026-10-02T20:00:00Z","v":1536,"vw":76.494948},{"c":75.85,"h":76.16,"l":75.85,"n":32,"o":76.16,"t":"2026-10-05T13:30:00Z","v":5554,"vw":76.094606},{"c":75.89,"h":75.93,"l":75.8,"n":42,"o":75.8,"t":"2026-10-05T13:45:00Z","v":4594,"vw":75.841147},{"c":76.15,"h":76.15,"l":75.88,"n":13,"o":75.93,"t":"2026-10-05T14:00:00Z","v":938,"vw":75.995857},{"c":76.11,"h":76.2,"l":76.11,"n":42,"o":76.17,"t":"2026-10-05T14:15:00Z","v":4219,"vw":76.188137},{"c":76.19,"h":76.19,"l":76.11,"n":19,"o":76.11,"t":"2026-10-05T14:30:00Z","v":4350,"vw":76.175043},{"c":76.2899,"h":76.32,"l":76.15,"n":238,"o":76.15,"t":"2026-10-05T14:45:00Z","v":13566,"vw":76.268329},{"c":76.21,"h":76.325,"l":76.19,"n":324,"o":76.305,"t":"2026-10-05T15:00:00Z","v":21672,"vw":76.239429},{"c":76.29,"h":76.29,"l":76.19,"n":443,"o":76.195,"t":"2026-10-05T15:15:00Z","v":27086,"vw":76.231784},{"c":76.37,"h":76.4,"l":76.25,"n":448,"o":76.3,"t":"2026-10-05T15:30:00Z","v":29072,"vw":76.321414},{"c":76.32,"h":76.385,"l":76.31,"n":316,"o":76.37,"t":"2026-10-05T15:45:00Z","v":31460,"vw":76.359125},{"c":76.355,"h":76.355,"l":76.315,"n":12,"o":76.315,"t":"2026-10-05T16:00:00Z","v":796,"vw":76.333587},{"c":76.365,"h":76.38,"l":76.365,"n":8,"o":76.38,"t":"2026-10-05T16:15:00Z","v":828,"vw":76.37125},{"c":76.4,"h":76.4,"l":76.4,"n":3,"o":76.4,"t":"2026-10-05T16:30:00Z","v":201,"vw":76.4},{"c":76.4,"h":76.43,"l":76.4,"n":22,"o":76.42,"t":"2026-10-05T16:45:00Z","v":1776,"vw":76.423819},{"c":76.39,"h":76.4,"l":76.375,"n":6,"o":76.375,"t":"2026-10-05T17:00:00Z","v":753,"vw":76.39252},{"c":76.406,"h":76.406,"l":76.38,"n":5,"o":76.38,"t":"2026-10-05T17:15:00Z","v":1040,"vw":76.400753},{"c":76.37,"h":76.41,"l":76.325,"n":102,"o":76.38,"t":"2026-10-05T17:30:00Z","v":16229,"vw":76.357418},{"c":76.45,"h":76.45,"l":76.36,"n":19,"o":76.37,"t":"2026-10-05T17:45:00Z","v":1851,"vw":76.415126},{"c":76.46,"h":76.51,"l":76.46,"n":15,"o":76.4949,"t":"2026-10-05T18:00:00Z","v":1860,"vw":76.481308},{"c":76.495,"h":76.495,"l":76.43,"n":9,"o":76.46,"t":"2026-10-05T18:15:00Z","v":1649,"vw":76.482377},{"c":76.435,"h":76.495,"l":76.435,"n":7,"o":76.46,"t":"2026-10-05T18:30:00Z","v":1569,"vw":76.460748},{"c":76.48,"h":76.48,"l":76.43,"n":31,"o":76.43,"t":"2026-10-05T18:45:00Z","v":1501,"vw":76.455773},{"c":76.55,"h":76.55,"l":76.48,"n":31,"o":76.51,"t":"2026-10-05T19:00:00Z","v":8505,"vw":76.526159},{"c":76.52,"h":76.567,"l":76.52,"n":13,"o":76.567,"t":"2026-10-05T19:15:00Z","v":1359,"vw":76.546825},{"c":76.48,"h":76.535,"l":76.48,"n":45,"o":76.51,"t":"2026-10-05T19:30:00Z","v":4000,"vw":76.50731},{"c":76.5,"h":76.5,"l":76.38,"n":157,"o":76.48,"t":"2026-10-05T19:45:00Z","v":13262,"vw":76.431741},{"c":76.49,"h":76.49,"l":76.49,"n":5,"o":76.49,"t":"2026-10-05T20:00:00Z","v":176,"vw":76.49},{"c":76.75,"h":76.75,"l":76.75,"n":5,"o":76.75,"t":"2026-10-06T08:30:00Z","v":134,"vw":76.75},{"c":76.85,"h":77.4,"l":76.85,"n":78,"o":76.85,"t":"2026-10-06T10:30:00Z","v":14635,"vw":76.883675},{"c":76.9,"h":76.9,"l":76.4,"n":211,"o":76.4,"t":"2026-10-06T11:15:00Z","v":11136,"vw":76.633444},{"c":76.635,"h":76.71,"l":76.62,"n":95,"o":76.69,"t":"2026-10-06T13:30:00Z","v":9801,"vw":76.66705},{"c":76.65,"h":76.65,"l":76.54,"n":46,"o":76.61,"t":"2026-10-06T13:45:00Z","v":5128,"vw":76.603194},{"c":76.67,"h":76.69,"l":76.58,"n":25,"o":76.58,"t":"2026-10-06T14:00:00Z","v":3058,"vw":76.647049},{"c":76.53,"h":76.57,"l":76.53,"n":19,"o":76.56,"t":"2026-10-06T14:15:00Z","v":1266,"vw":76.552026},{"c":76.6085,"h":76.64,"l":76.6085,"n":30,"o":76.626,"t":"2026-10-06T14:30:00Z","v":7845,"vw":76.625599},{"c":76.739,"h":76.739,"l":76.67,"n":36,"o":76.71,"t":"2026-10-06T14:45:00Z","v":4768,"vw":76.698089},{"c":76.74,"h":76.74,"l":76.74,"n":5,"o":76.74,"t":"2026-10-06T15:00:00Z","v":548,"vw":76.74},{"c":76.78,"h":76.7873,"l":76.77,"n":32,"o":76.78,"t":"2026-10-06T15:15:00Z","v":3652,"vw":76.775725},{"c":76.815,"h":76.815,"l":76.76,"n":7,"o":76.76,"t":"2026-10-06T15:30:00Z","v":543,"vw":76.78809},{"c":76.83,"h":76.8467,"l":76.82,"n":10,"o":76.8467,"t":"2026-10-06T15:45:00Z","v":1126,"vw":76.830036},{"c":76.75,"h":76.82,"l":76.74,"n":18,"o":76.805,"t":"2026-10-06T16:00:00Z","v":2007,"vw":76.768112},{"c":76.72,"h":76.77,"l":76.701,"n":19,"o":76.76,"t":"2026-10-06T16:15:00Z","v":5849,"vw":76.758342},{"c":76.67,"h":76.73,"l":76.67,"n":17,"o":76.71,"t":"2026-10-06T16:30:00Z","v":3338,"vw":76.695021},{"c":76.67,"h":76.69,"l":76.64,"n":7,"o":76.64,"t":"2026-10-06T17:00:00Z","v":710,"vw":76.672727},{"c":76.6275,"h":76.69,"l":76.61,"n":5,"o":76.6424,"t":"2026-10-06T17:15:00Z","v":1945,"vw":76.639769},{"c":76.71,"h":76.71,"l":76.7064,"n":4,"o":76.7064,"t":"2026-10-06T17:30:00Z","v":1025,"vw":76.706866},{"c":76.72,"h":76.74,"l":76.6588,"n":30,"o":76.7,"t":"2026-10-06T17:45:00Z","v":5310,"vw":76.715844},{"c":76.7366,"h":76.7366,"l":76.717,"n":4,"o":76.717,"t":"2026-10-06T18:00:00Z","v":436,"vw":76.729503},{"c":76.67,"h":76.74,"l":76.67,"n":4,"o":76.74,"t":"2026-10-06T18:15:00Z","v":910,"vw":76.708064},{"c":76.6775,"h":76.68,"l":76.6331,"n":27,"o":76.66,"t":"2026-10-06T18:30:00Z","v":1457,"vw":76.656902},{"c":76.65,"h":76.685,"l":76.65,"n":4,"o":76.685,"t":"2026-10-06T19:00:00Z","v":687,"vw":76.678083},{"c":76.63,"h":76.665,"l":76.63,"n":12,"o":76.665,"t":"2026-10-06T19:15:00Z","v":1042,"vw":76.646632},{"c":76.5836,"h":76.64,"l":76.5836,"n":39,"o":76.64,"t":"2026-10-06T19:30:00Z","v":1567,"vw":76.598392},{"c":76.6,"h":76.615,"l":76.56,"n":46,"o":76.59,"t":"2026-10-06T19:45:00Z","v":4853,"vw":76.590285},{"c":76.6,"h":76.6,"l":76.6,"n":4,"o":76.6,"t":"2026-10-06T20:00:00Z","v":574,"vw":76.6},{"c":76.3,"h":76.36,"l":76.3,"n":2,"o":76.36,"t":"2026-10-07T09:30:00Z","v":350,"vw":76.342857},{"c":75.9,"h":76.3,"l":75.9,"n":131,"o":76.2,"t":"2026-10-07T10:15:00Z","v":5698,"vw":76.141181},{"c":76.3,"h":76.3,"l":76.2,"n":23,"o":76.2,"t":"2026-10-07T10:30:00Z","v":4361,"vw":76.230138},{"c":75.52,"h":76.1,"l":75.52,"n":123,"o":75.7,"t":"2026-10-07T12:15:00Z","v":11774,"vw":75.966511},{"c":75.62,"h":76.05,"l":75.4,"n":215,"o":75.86,"t":"2026-10-07T12:30:00Z","v":18704,"vw":75.770303},{"c":75.53,"h":75.68,"l":75.48,"n":140,"o":75.63,"t":"2026-10-07T13:30:00Z","v":14643,"vw":75.565079},{"c":75.49,"h":75.55,"l":75.49,"n":57,"o":75.52,"t":"2026-10-07T13:45:00Z","v":5990,"vw":75.509074},{"c":75.5,"h":75.56,"l":75.5,"n":51,"o":75.55,"t":"2026-10-07T14:00:00Z","v":2964,"vw":75.542345},{"c":75.59,"h":75.66,"l":75.575,"n":48,"o":75.575,"t":"2026-10-07T14:15:00Z","v":4958,"vw":75.611765},{"c":75.61,"h":75.64,"l":75.56,"n":50,"o":75.59,"t":"2026-10-07T14:30:00Z","v":9079,"vw":75.591837},{"c":75.6898,"h":75.6898,"l":75.56,"n":8,"o":75.56,"t":"2026-10-07T14:45:00Z","v":1204,"vw":75.590953},{"c":75.73,"h":75.73,"l":75.73,"n":2,"o":75.73,"t":"2026-10-07T15:00:00Z","v":102,"vw":75.73},{"c":75.65,"h":75.77,"l":75.65,"n":10,"o":75.77,"t":"2026-10-07T15:15:00Z","v":523,"vw":75.71},{"c":75.75,"h":75.8,"l":75.75,"n":4,"o":75.8,"t":"2026-10-07T15:30:00Z","v":885,"vw":75.778641},{"c":75.815,"h":75.8226,"l":75.815,"n":4,"o":75.82,"t":"2026-10-07T16:15:00Z","v":602,"vw":75.819516},{"c":75.7655,"h":75.7904,"l":75.7655,"n":2,"o":75.7904,"t":"2026-10-07T16:30:00Z","v":270,"vw":75.778411},{"c":75.7212,"h":75.78,"l":75.7212,"n":5,"o":75.78,"t":"2026-10-07T16:45:00Z","v":991,"vw":75.745176},{"c":75.94,"h":75.94,"l":75.85,"n":5,"o":75.85,"t":"2026-10-07T17:00:00Z","v":1678,"vw":75.878975},{"c":75.89,"h":75.915,"l":75.89,"n":6,"o":75.915,"t":"2026-10-07T17:15:00Z","v":457,"vw":75.907401},{"c":75.92,"h":75.92,"l":75.87,"n":8,"o":75.875,"t":"2026-10-07T17:30:00Z","v":18114,"vw":75.871988},{"c":75.785,"h":75.89,"l":75.785,"n":15,"o":75.87,"t":"2026-10-07T17:45:00Z","v":5053,"vw":75.809758},{"c":75.89,"h":75.9,"l":75.8419,"n":9,"o":75.85,"t":"2026-10-07T18:00:00Z","v":1967,"vw":75.87946},{"c":75.84,"h":75.84,"l":75.82,"n":11,"o":75.84,"t":"2026-10-07T18:15:00Z","v":1302,"vw":75.838182},{"c":75.83,"h":75.835,"l":75.825,"n":8,"o":75.825,"t":"2026-10-07T18:30:00Z","v":939,"vw":75.828951},{"c":75.865,"h":75.92,"l":75.8585,"n":11,"o":75.8585,"t":"2026-10-07T18:45:00Z","v":1294,"vw":75.900811},{"c":75.87,"h":75.89,"l":75.815,"n":7,"o":75.89,"t":"2026-10-07T19:00:00Z","v":926,"vw":75.834003},{"c":75.795,"h":75.85,"l":75.79,"n":12,"o":75.79,"t":"2026-10-07T19:15:00Z","v":1467,"vw":75.824368},{"c":75.81,"h":75.84,"l":75.8002,"n":14,"o":75.8002,"t":"2026-10-07T19:30:00Z","v":1323,"vw":75.810486},{"c":75.79,"h":75.86,"l":75.79,"n":103,"o":75.85,"t":"2026-10-07T19:45:00Z","v":8243,"vw":75.834316},{"c":75.79,"h":75.79,"l":75.79,"n":4,"o":75.79,"t":"2026-10-07T20:00:00Z","v":186,"vw":75.79},{"c":75.43,"h":75.45,"l":75.2801,"n":101,"o":75.32,"t":"2026-10-08T13:30:00Z","v":8759,"vw":75.40333},{"c":75.43,"h":75.55,"l":75.425,"n":34,"o":75.47,"t":"2026-10-08T13:45:00Z","v":7246,"vw":75.514326},{"c":75.5,"h":75.5,"l":75.46,"n":17,"o":75.46,"t":"2026-10-08T14:00:00Z","v":2512,"vw":75.473727},{"c":75.48,"h":75.48,"l":75.38,"n":6,"o":75.38,"t":"2026-10-08T14:15:00Z","v":858,"vw":75.450089},{"c":75.49,"h":75.58,"l":75.49,"n":21,"o":75.56,"t":"2026-10-08T14:30:00Z","v":1958,"vw":75.544298},{"c":75.47,"h":75.53,"l":75.3701,"n":25,"o":75.4201,"t":"2026-10-08T14:45:00Z","v":2587,"vw":75.445636},{"c":75.3301,"h":75.41,"l":75.3301,"n":13,"o":75.41,"t":"2026-10-08T15:00:00Z","v":4763,"vw":75.403001},{"c":75.22,"h":75.28,"l":75.22,"n":15,"o":75.28,"t":"2026-10-08T15:15:00Z","v":1711,"vw":75.253662},{"c":75.19,"h":75.25,"l":75.19,"n":15,"o":75.21,"t":"2026-10-08T15:30:00Z","v":3186,"vw":75.217433},{"c":75.23,"h":75.23,"l":75.16,"n":2,"o":75.16,"t":"2026-10-08T15:45:00Z","v":613,"vw":75.217096},{"c":75.3293,"h":75.77,"l":75.3293,"n":120,"o":75.39,"t":"2026-10-08T16:15:00Z","v":16877,"vw":75.461251},{"c":75.355,"h":75.355,"l":75.355,"n":2,"o":75.355,"t":"2026-10-08T16:30:00Z","v":263,"vw":75.355},{"c":75.31,"h":75.38,"l":75.31,"n":16,"o":75.31,"t":"2026-10-08T16:45:00Z","v":1394,"vw":75.356331},{"c":75.365,"h":75.365,"l":75.27,"n":8,"o":75.27,"t":"2026-10-08T17:00:00Z","v":709,"vw":75.31636},{"c":75.48,"h":75.55,"l":75.45,"n":18,"o":75.452,"t":"2026-10-08T17:15:00Z","v":1716,"vw":75.50119},{"c":75.51,"h":75.5899,"l":75.51,"n":3,"o":75.56,"t":"2026-10-08T17:30:00Z","v":2995,"vw":75.543389},{"c":75.54,"h":75.58,"l":75.495,"n":11,"o":75.54,"t":"2026-10-08T17:45:00Z","v":1056,"vw":75.544},{"c":75.555,"h":75.6,"l":75.53,"n":20,"o":75.55,"t":"2026-10-08T18:00:00Z","v":1878,"vw":75.557786},{"c":75.51,"h":75.6,"l":75.51,"n":11,"o":75.6,"t":"2026-10-08T18:15:00Z","v":2469,"vw":75.5526},{"c":75.5116,"h":75.5116,"l":75.5116,"n":2,"o":75.5116,"t":"2026-10-08T18:30:00Z","v":341,"vw":75.5116},{"c":75.6,"h":75.6,"l":75.5483,"n":8,"o":75.57,"t":"2026-10-08T18:45:00Z","v":895,"vw":75.562955},{"c":75.66,"h":75.66,"l":75.585,"n":9,"o":75.6,"t":"2026-10-08T19:00:00Z","v":1523,"vw":75.601814},{"c":75.605,"h":75.67,"l":75.605,"n":18,"o":75.67,"t":"2026-10-08T19:15:00Z","v":1181,"vw":75.652549},{"c":75.59,"h":75.6,"l":75.52,"n":217,"o":75.59,"t":"2026-10-08T19:30:00Z","v":52301,"vw":75.524985},{"c":75.61,"h":75.645,"l":75.59,"n":79,"o":75.59,"t":"2026-10-08T19:45:00Z","v":4770,"vw":75.628237},{"c":75.7,"h":75.7,"l":75.7,"n":63,"o":75.7,"t":"2026-10-09T13:15:00Z","v":8291,"vw":75.7},{"c":75.77,"h":75.775,"l":75.675,"n":47,"o":75.69,"t":"2026-10-09T13:30:00Z","v":7156,"vw":75.728044},{"c":75.82,"h":75.82,"l":75.735,"n":13,"o":75.735,"t":"2026-10-09T13:45:00Z","v":1687,"vw":75.755915},{"c":75.72,"h":75.8,"l":75.72,"n":28,"o":75.8,"t":"2026-10-09T14:00:00Z","v":2073,"vw":75.755254},{"c":75.715,"h":75.72,"l":75.715,"n":2,"o":75.72,"t":"2026-10-09T14:15:00Z","v":224,"vw":75.717388},{"c":75.68,"h":75.72,"l":75.68,"n":9,"o":75.72,"t":"2026-10-09T14:30:00Z","v":1126,"vw":75.706207},{"c":75.7009,"h":75.71,"l":75.65,"n":29,"o":75.71,"t":"2026-10-09T14:45:00Z","v":5635,"vw":75.696657},{"c":75.76,"h":75.79,"l":75.69,"n":41,"o":75.69,"t":"2026-10-09T15:00:00Z","v":5486,"vw":75.728328},{"c":75.675,"h":75.75,"l":75.675,"n":5,"o":75.71,"t":"2026-10-09T15:30:00Z","v":1216,"vw":75.692928},{"c":75.695,"h":75.74,"l":75.6751,"n":8,"o":75.6751,"t":"2026-10-09T15:45:00Z","v":1271,"vw":75.690434},{"c":75.72,"h":75.72,"l":75.72,"n":1,"o":75.72,"t":"2026-10-09T16:00:00Z","v":100,"vw":75.72},{"c":75.75,"h":75.76,"l":75.685,"n":6,"o":75.7002,"t":"2026-10-09T16:15:00Z","v":928,"vw":75.710869},{"c":75.7,"h":75.74,"l":75.66,"n":8,"o":75.6773,"t":"2026-10-09T17:00:00Z","v":3123,"vw":75.675362},{"c":75.75,"h":75.76,"l":75.66,"n":5,"o":75.76,"t":"2026-10-09T17:15:00Z","v":828,"vw":75.698035},{"c":75.79,"h":75.79,"l":75.6808,"n":4,"o":75.6808,"t":"2026-10-09T17:30:00Z","v":1297,"vw":75.715942},{"c":75.82,"h":75.82,"l":75.72,"n":40,"o":75.73,"t":"2026-10-09T17:45:00Z","v":5649,"vw":75.732017},{"c":75.835,"h":75.835,"l":75.832,"n":2,"o":75.832,"t":"2026-10-09T18:00:00Z","v":235,"vw":75.833315},{"c":75.85,"h":75.87,"l":75.84,"n":20,"o":75.84,"t":"2026-10-09T18:15:00Z","v":13552,"vw":75.842338},{"c":75.845,"h":75.88,"l":75.845,"n":16,"o":75.87,"t":"2026-10-09T18:45:00Z","v":1621,"vw":75.866444},{"c":75.94,"h":75.94,"l":75.87,"n":27,"o":75.8924,"t":"2026-10-09T19:00:00Z","v":9032,"vw":75.923011},{"c":75.95,"h":75.95,"l":75.92,"n":10,"o":75.92,"t":"2026-10-09T19:15:00Z","v":1065,"vw":75.93},{"c":75.99,"h":75.99,"l":75.8701,"n":10,"o":75.93,"t":"2026-10-09T19:30:00Z","v":2111,"vw":75.917542},{"c":75.98,"h":75.99,"l":75.87,"n":104,"o":75.87,"t":"2026-10-09T19:45:00Z","v":9773,"vw":75.91555},{"c":75.89,"h":75.89,"l":75.89,"n":3,"o":75.89,"t":"2026-10-09T20:00:00Z","v":331,"vw":75.89},{"c":75.705,"h":75.87,"l":75.705,"n":21,"o":75.87,"t":"2026-10-12T13:30:00Z","v":2503,"vw":75.806935},{"c":75.745,"h":75.78,"l":75.71,"n":32,"o":75.76,"t":"2026-10-12T13:45:00Z","v":3930,"vw":75.758687},{"c":75.74,"h":75.74,"l":75.74,"n":17,"o":75.74,"t":"2026-10-12T14:00:00Z","v":1673,"vw":75.74},{"c":75.69,"h":75.69,"l":75.68,"n":6,"o":75.68,"t":"2026-10-12T14:15:00Z","v":369,"vw":75.686255},{"c":75.6422,"h":75.68,"l":75.6422,"n":5,"o":75.66,"t":"2026-10-12T14:30:00Z","v":626,"vw":75.659861},{"c":75.635,"h":75.635,"l":75.635,"n":4,"o":75.635,"t":"2026-10-12T14:45:00Z","v":203,"vw":75.635},{"c":75.6045,"h":75.63,"l":75.6045,"n":2,"o":75.63,"t":"2026-10-12T15:00:00Z","v":850,"vw":75.6105},{"c":75.64,"h":75.66,"l":75.61,"n":14,"o":75.6599,"t":"2026-10-12T15:15:00Z","v":2839,"vw":75.631756},{"c":75.6495,"h":75.76,"l":75.6495,"n":5,"o":75.7193,"t":"2026-10-12T15:30:00Z","v":871,"vw":75.685992},{"c":75.695,"h":75.695,"l":75.675,"n":2,"o":75.675,"t":"2026-10-12T15:45:00Z","v":439,"vw":75.690444},{"c":75.695,"h":75.7199,"l":75.66,"n":14,"o":75.66,"t":"2026-10-12T16:00:00Z","v":931,"vw":75.693856},{"c":75.68,"h":75.71,"l":75.648,"n":10,"o":75.7,"t":"2026-10-12T16:15:00Z","v":1469,"vw":75.685704},{"c":75.6729,"h":75.6897,"l":75.62,"n":9,"o":75.62,"t":"2026-10-12T16:30:00Z","v":1616,"vw":75.670978},{"c":75.56,"h":75.68,"l":75.56,"n":18,"o":75.665,"t":"2026-10-12T16:45:00Z","v":2830,"vw":75.671495},{"c":75.6799,"h":75.6799,"l":75.6799,"n":6,"o":75.6799,"t":"2026-10-12T17:00:00Z","v":790,"vw":75.6799},{"c":75.71,"h":75.71,"l":75.71,"n":1,"o":75.71,"t":"2026-10-12T17:15:00Z","v":200,"vw":75.71},{"c":75.7,"h":75.7,"l":75.685,"n":4,"o":75.69,"t":"2026-10-12T17:30:00Z","v":1491,"vw":75.687354},{"c":75.665,"h":75.69,"l":75.665,"n":3,"o":75.69,"t":"2026-10-12T17:45:00Z","v":471,"vw":75.676111},{"c":75.71,"h":75.7513,"l":75.685,"n":37,"o":75.69,"t":"2026-10-12T18:00:00Z","v":8224,"vw":75.70715},{"c":75.64,"h":75.69,"l":75.64,"n":7,"o":75.69,"t":"2026-10-12T18:15:00Z","v":696,"vw":75.671818},{"c":75.5829,"h":75.63,"l":75.5829,"n":8,"o":75.63,"t":"2026-10-12T18:30:00Z","v":639,"vw":75.593828},{"c":75.62,"h":75.6341,"l":75.5932,"n":5,"o":75.6341,"t":"2026-10-12T18:45:00Z","v":1786,"vw":75.629414},{"c":75.6299,"h":75.6299,"l":75.605,"n":18,"o":75.615,"t":"2026-10-12T19:00:00Z","v":1107,"vw":75.611523},{"c":75.635,"h":75.635,"l":75.5901,"n":2,"o":75.5901,"t":"2026-10-12T19:15:00Z","v":300,"vw":75.605067},{"c":75.655,"h":75.66,"l":75.65,"n":7,"o":75.65,"t":"2026-10-12T19:30:00Z","v":771,"vw":75.652083},{"c":75.69,"h":75.69,"l":75.61,"n":44,"o":75.61,"t":"2026-10-12T19:45:00Z","v":6186,"vw":75.665497},{"c":76.01,"h":76.01,"l":75.89,"n":14,"o":75.89,"t":"2026-10-13T13:30:00Z","v":1771,"vw":75.974376},{"c":75.795,"h":76.06,"l":75.795,"n":2,"o":76.06,"t":"2026-10-13T13:45:00Z","v":230,"vw":75.910217},{"c":75.6712,"h":75.6712,"l":75.6712,"n":2,"o":75.6712,"t":"2026-10-13T14:00:00Z","v":197,"vw":75.6712},{"c":75.78,"h":75.78,"l":75.72,"n":2,"o":75.72,"t":"2026-10-13T14:15:00Z","v":300,"vw":75.76},{"c":75.86,"h":75.86,"l":75.86,"n":1,"o":75.86,"t":"2026-10-13T14:30:00Z","v":100,"vw":75.86},{"c":75.8172,"h":75.845,"l":75.7301,"n":6,"o":75.7301,"t":"2026-10-13T14:45:00Z","v":698,"vw":75.783592},{"c":75.86,"h":75.86,"l":75.85,"n":2,"o":75.85,"t":"2026-10-13T15:00:00Z","v":200,"vw":75.855},{"c":75.8496,"h":75.88,"l":75.825,"n":3,"o":75.825,"t":"2026-10-13T15:15:00Z","v":905,"vw":75.840945},{"c":75.865,"h":75.87,"l":75.7601,"n":31,"o":75.7601,"t":"2026-10-13T15:30:00Z","v":2513,"vw":75.813177},{"c":75.91,"h":75.91,"l":75.85,"n":15,"o":75.88,"t":"2026-10-13T15:45:00Z","v":1686,"vw":75.871864},{"c":75.89,"h":75.93,"l":75.865,"n":16,"o":75.905,"t":"2026-10-13T16:00:00Z","v":1538,"vw":75.893},{"c":75.87,"h":75.87,"l":75.82,"n":5,"o":75.82,"t":"2026-10-13T16:15:00Z","v":669,"vw":75.828726},{"c":75.93,"h":75.93,"l":75.8884,"n":19,"o":75.8884,"t":"2026-10-13T16:30:00Z","v":4704,"vw":75.890825},{"c":75.875,"h":75.91,"l":75.875,"n":2,"o":75.91,"t":"2026-10-13T16:45:00Z","v":305,"vw":75.897951},{"c":75.9,"h":75.9,"l":75.85,"n":5,"o":75.85,"t":"2026-10-13T17:00:00Z","v":600,"vw":75.867301},{"c":75.87,"h":75.91,"l":75.8501,"n":9,"o":75.88,"t":"2026-10-13T17:15:00Z","v":4403,"vw":75.903249},{"c":75.9256,"h":75.93,"l":75.9,"n":7,"o":75.9,"t":"2026-10-13T17:30:00Z","v":610,"vw":75.915257},{"c":75.88,"h":75.93,"l":75.835,"n":32,"o":75.93,"t":"2026-10-13T17:45:00Z","v":7270,"vw":75.84165},{"c":76.015,"h":76.015,"l":76.015,"n":2,"o":76.015,"t":"2026-10-13T18:00:00Z","v":768,"vw":76.015},{"c":75.9857,"h":76.0392,"l":75.965,"n":12,"o":76.0392,"t":"2026-10-13T18:15:00Z","v":3074,"vw":75.995275},{"c":76.0586,"h":76.0586,"l":76.0586,"n":14,"o":76.0586,"t":"2026-10-13T18:30:00Z","v":725,"vw":76.0586},{"c":76.09,"h":76.09,"l":75.9858,"n":41,"o":76.025,"t":"2026-10-13T18:45:00Z","v":7382,"vw":76.055079},{"c":76.1,"h":76.1,"l":76.08,"n":11,"o":76.08,"t":"2026-10-13T19:00:00Z","v":972,"vw":76.097575},{"c":76.0999,"h":76.11,"l":76.045,"n":29,"o":76.0551,"t":"2026-10-13T19:15:00Z","v":8917,"vw":76.05796},{"c":76.11,"h":76.13,"l":76.11,"n":12,"o":76.11,"t":"2026-10-13T19:30:00Z","v":2706,"vw":76.125323},{"c":76.05,"h":76.09,"l":76.015,"n":19,"o":76.09,"t":"2026-10-13T19:45:00Z","v":1519,"vw":76.04011},{"c":76.04,"h":76.04,"l":76.04,"n":5,"o":76.04,"t":"2026-10-13T20:00:00Z","v":188,"vw":76.04},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-13T22:45:00Z","v":100,"vw":76},{"c":75.58,"h":75.58,"l":75.58,"n":13,"o":75.58,"t":"2026-10-14T13:30:00Z","v":1047,"vw":75.58},{"c":75.5099,"h":75.66,"l":75.5099,"n":18,"o":75.65,"t":"2026-10-14T13:45:00Z","v":3538,"vw":75.64078},{"c":75.415,"h":75.4599,"l":75.325,"n":4,"o":75.325,"t":"2026-10-14T14:00:00Z","v":1121,"vw":75.431278},{"c":75.4697,"h":75.4697,"l":75.4,"n":16,"o":75.45,"t":"2026-10-14T14:15:00Z","v":1797,"vw":75.440523},{"c":75.52,"h":75.52,"l":75.48,"n":10,"o":75.51,"t":"2026-10-14T14:30:00Z","v":1164,"vw":75.505618},{"c":75.45,"h":75.5,"l":75.375,"n":23,"o":75.5,"t":"2026-10-14T14:45:00Z","v":3372,"vw":75.42132},{"c":75.39,"h":75.44,"l":75.36,"n":29,"o":75.43,"t":"2026-10-14T15:00:00Z","v":1986,"vw":75.377853},{"c":75.51,"h":75.51,"l":75.46,"n":10,"o":75.46,"t":"2026-10-14T15:15:00Z","v":674,"vw":75.481505},{"c":75.49,"h":75.49,"l":75.48,"n":6,"o":75.48,"t":"2026-10-14T15:30:00Z","v":810,"vw":75.485489},{"c":75.43,"h":75.48,"l":75.43,"n":23,"o":75.46,"t":"2026-10-14T15:45:00Z","v":3988,"vw":75.44581},{"c":75.335,"h":75.44,"l":75.335,"n":21,"o":75.4128,"t":"2026-10-14T16:00:00Z","v":2947,"vw":75.402461},{"c":75.35,"h":75.35,"l":75.2858,"n":13,"o":75.2858,"t":"2026-10-14T16:15:00Z","v":2755,"vw":75.345465},{"c":75.385,"h":75.385,"l":75.35,"n":5,"o":75.35,"t":"2026-10-14T16:30:00Z","v":337,"vw":75.362707},{"c":75.4,"h":75.4,"l":75.4,"n":8,"o":75.4,"t":"2026-10-14T16:45:00Z","v":1239,"vw":75.4},{"c":75.3901,"h":75.44,"l":75.3901,"n":4,"o":75.44,"t":"2026-10-14T17:00:00Z","v":538,"vw":75.417925},{"c":75.42,"h":75.43,"l":75.3808,"n":13,"o":75.3808,"t":"2026-10-14T17:15:00Z","v":775,"vw":75.410611},{"c":75.4,"h":75.45,"l":75.39,"n":22,"o":75.45,"t":"2026-10-14T17:30:00Z","v":2773,"vw":75.409217},{"c":75.39,"h":75.41,"l":75.39,"n":21,"o":75.405,"t":"2026-10-14T17:45:00Z","v":3428,"vw":75.405896},{"c":75.42,"h":75.42,"l":75.34,"n":17,"o":75.34,"t":"2026-10-14T18:00:00Z","v":2688,"vw":75.387653},{"c":75.495,"h":75.54,"l":75.495,"n":11,"o":75.54,"t":"2026-10-14T18:15:00Z","v":1038,"vw":75.530394},{"c":75.49,"h":75.52,"l":75.49,"n":35,"o":75.5062,"t":"2026-10-14T18:30:00Z","v":4242,"vw":75.504293},{"c":75.49,"h":75.5099,"l":75.47,"n":15,"o":75.5099,"t":"2026-10-14T18:45:00Z","v":1379,"vw":75.501621},{"c":75.495,"h":75.495,"l":75.45,"n":12,"o":75.46,"t":"2026-10-14T19:00:00Z","v":1686,"vw":75.464539},{"c":75.55,"h":75.57,"l":75.55,"n":10,"o":75.56,"t":"2026-10-14T19:15:00Z","v":692,"vw":75.559887},{"c":75.4938,"h":75.525,"l":75.47,"n":39,"o":75.5,"t":"2026-10-14T19:30:00Z","v":4059,"vw":75.50455},{"c":75.57,"h":75.63,"l":75.5,"n":105,"o":75.5,"t":"2026-10-14T19:45:00Z","v":14836,"vw":75.583023},{"c":75.51,"h":75.51,"l":75.51,"n":4,"o":75.51,"t":"2026-10-14T20:00:00Z","v":335,"vw":75.51},{"c":75.49,"h":75.52,"l":75.49,"n":6,"o":75.52,"t":"2026-10-14T23:45:00Z","v":700,"vw":75.501613},{"c":75.52,"h":75.63,"l":75.52,"n":11,"o":75.63,"t":"2026-10-15T13:30:00Z","v":4128,"vw":75.612939},{"c":75.4339,"h":75.6,"l":75.4339,"n":43,"o":75.59,"t":"2026-10-15T14:00:00Z","v":5858,"vw":75.576501},{"c":75.6399,"h":75.6399,"l":75.585,"n":5,"o":75.63,"t":"2026-10-15T14:15:00Z","v":405,"vw":75.618724},{"c":75.76,"h":75.76,"l":75.72,"n":4,"o":75.72,"t":"2026-10-15T14:30:00Z","v":552,"vw":75.747319},{"c":75.91,"h":75.91,"l":75.7655,"n":23,"o":75.7655,"t":"2026-10-15T14:45:00Z","v":6520,"vw":75.879592},{"c":75.92,"h":75.92,"l":75.78,"n":8,"o":75.92,"t":"2026-10-15T15:00:00Z","v":1642,"vw":75.822069},{"c":75.87,"h":75.92,"l":75.87,"n":7,"o":75.89,"t":"2026-10-15T15:15:00Z","v":701,"vw":75.905873},{"c":75.92,"h":75.92,"l":75.83,"n":3,"o":75.83,"t":"2026-10-15T15:30:00Z","v":2364,"vw":75.835288},{"c":75.87,"h":75.89,"l":75.855,"n":8,"o":75.86,"t":"2026-10-15T15:45:00Z","v":940,"vw":75.876593},{"c":75.7391,"h":75.8,"l":75.7391,"n":15,"o":75.8,"t":"2026-10-15T16:00:00Z","v":1178,"vw":75.77503},{"c":75.8201,"h":75.827,"l":75.82,"n":6,"o":75.82,"t":"2026-10-15T16:15:00Z","v":571,"vw":75.821434},{"c":75.859,"h":75.87,"l":75.83,"n":31,"o":75.87,"t":"2026-10-15T16:30:00Z","v":5440,"vw":75.860192},{"c":75.8055,"h":75.85,"l":75.77,"n":27,"o":75.83,"t":"2026-10-15T16:45:00Z","v":5154,"vw":75.813654},{"c":75.89,"h":75.89,"l":75.88,"n":2,"o":75.88,"t":"2026-10-15T17:15:00Z","v":500,"vw":75.882},{"c":75.9515,"h":75.9515,"l":75.9515,"n":2,"o":75.9515,"t":"2026-10-15T17:30:00Z","v":396,"vw":75.9515},{"c":75.95,"h":75.965,"l":75.89,"n":30,"o":75.945,"t":"2026-10-15T17:45:00Z","v":6459,"vw":75.942138},{"c":75.93,"h":75.97,"l":75.93,"n":17,"o":75.95,"t":"2026-10-15T18:00:00Z","v":1905,"vw":75.941892},{"c":75.93,"h":75.96,"l":75.93,"n":4,"o":75.93,"t":"2026-10-15T18:15:00Z","v":26854,"vw":75.930447},{"c":75.955,"h":75.96,"l":75.945,"n":12,"o":75.945,"t":"2026-10-15T18:30:00Z","v":839,"vw":75.956154},{"c":75.98,"h":75.98,"l":75.955,"n":7,"o":75.955,"t":"2026-10-15T18:45:00Z","v":727,"vw":75.965519},{"c":76.01,"h":76.0399,"l":76.01,"n":5,"o":76.0399,"t":"2026-10-15T19:00:00Z","v":209,"vw":76.02495},{"c":76.005,"h":76.06,"l":76.005,"n":8,"o":76.02,"t":"2026-10-15T19:15:00Z","v":2127,"vw":76.021974},{"c":76.04,"h":76.04,"l":75.98,"n":16,"o":75.99,"t":"2026-10-15T19:30:00Z","v":3050,"vw":75.993505},{"c":76.1,"h":76.11,"l":76.06,"n":54,"o":76.07,"t":"2026-10-15T19:45:00Z","v":3731,"vw":76.09168},{"c":76.11,"h":76.11,"l":76.11,"n":5,"o":76.11,"t":"2026-10-15T20:00:00Z","v":308,"vw":76.11},{"c":76.685,"h":76.75,"l":76.5,"n":35,"o":76.5,"t":"2026-10-16T13:30:00Z","v":152459,"vw":76.727951},{"c":76.69,"h":76.73,"l":76.64,"n":278,"o":76.69,"t":"2026-10-16T13:45:00Z","v":28819,"vw":76.689142},{"c":76.69,"h":76.69,"l":76.66,"n":9,"o":76.66,"t":"2026-10-16T14:00:00Z","v":1656,"vw":76.676088},{"c":76.81,"h":76.829,"l":76.65,"n":105,"o":76.7,"t":"2026-10-16T14:15:00Z","v":13469,"vw":76.741461},{"c":76.78,"h":76.82,"l":76.705,"n":76,"o":76.77,"t":"2026-10-16T14:30:00Z","v":14891,"vw":76.777632},{"c":76.78,"h":76.8,"l":76.77,"n":17,"o":76.77,"t":"2026-10-16T14:45:00Z","v":2193,"vw":76.789887},{"c":76.76,"h":76.77,"l":76.74,"n":35,"o":76.77,"t":"2026-10-16T15:00:00Z","v":3846,"vw":76.751088},{"c":76.65,"h":76.73,"l":76.62,"n":216,"o":76.71,"t":"2026-10-16T15:15:00Z","v":31260,"vw":76.655347},{"c":76.66,"h":76.66,"l":76.61,"n":3,"o":76.61,"t":"2026-10-16T15:30:00Z","v":217,"vw":76.633148},{"c":76.49,"h":76.58,"l":76.48,"n":73,"o":76.57,"t":"2026-10-16T15:45:00Z","v":15300,"vw":76.541474},{"c":76.41,"h":76.49,"l":76.36,"n":13,"o":76.48,"t":"2026-10-16T16:00:00Z","v":52205,"vw":76.41526},{"c":76.3725,"h":76.4564,"l":76.35,"n":45,"o":76.44,"t":"2026-10-16T16:15:00Z","v":81544,"vw":76.439547},{"c":76.36,"h":76.45,"l":76.2705,"n":73,"o":76.45,"t":"2026-10-16T16:30:00Z","v":28208,"vw":76.413672},{"c":76.36,"h":76.36,"l":76.15,"n":5,"o":76.15,"t":"2026-10-16T16:45:00Z","v":902,"vw":76.218422},{"c":76.24,"h":76.25,"l":76.2,"n":55,"o":76.25,"t":"2026-10-16T17:00:00Z","v":15606,"vw":76.242311},{"c":76.03,"h":76.17,"l":76.025,"n":69,"o":76.15,"t":"2026-10-16T17:15:00Z","v":15417,"vw":76.158974},{"c":76.295,"h":76.295,"l":76.295,"n":2,"o":76.295,"t":"2026-10-16T17:30:00Z","v":881,"vw":76.295},{"c":76.19,"h":76.24,"l":76.19,"n":6,"o":76.24,"t":"2026-10-16T17:45:00Z","v":2534,"vw":76.218384},{"c":76.15,"h":76.15,"l":76.14,"n":8,"o":76.14,"t":"2026-10-16T18:00:00Z","v":634,"vw":76.1475},{"c":76.17,"h":76.18,"l":76.045,"n":22,"o":76.095,"t":"2026-10-16T18:15:00Z","v":4379,"vw":76.139052},{"c":76.2,"h":76.24,"l":76.15,"n":67,"o":76.18,"t":"2026-10-16T18:30:00Z","v":6571,"vw":76.19247},{"c":76.15,"h":76.22,"l":76.12,"n":67,"o":76.21,"t":"2026-10-16T18:45:00Z","v":7233,"vw":76.165982},{"c":76.174,"h":76.24,"l":76.045,"n":164,"o":76.16,"t":"2026-10-16T19:00:00Z","v":22401,"vw":76.147071},{"c":76.28,"h":76.28,"l":76.21,"n":58,"o":76.27,"t":"2026-10-16T19:15:00Z","v":7425,"vw":76.258942},{"c":76.2,"h":76.32,"l":76.19,"n":82,"o":76.31,"t":"2026-10-16T19:30:00Z","v":6685,"vw":76.238179},{"c":76.25,"h":76.3,"l":76.19,"n":262,"o":76.19,"t":"2026-10-16T19:45:00Z","v":25518,"vw":76.244613},{"c":76.21,"h":76.3,"l":76.21,"n":12,"o":76.3,"t":"2026-10-16T20:00:00Z","v":394,"vw":76.254063},{"c":76.25,"h":76.25,"l":76.25,"n":2,"o":76.25,"t":"2026-10-19T13:15:00Z","v":300,"vw":76.25},{"c":76.12,"h":76.26,"l":76.12,"n":22,"o":76.26,"t":"2026-10-19T13:30:00Z","v":3777,"vw":76.206574},{"c":76.155,"h":76.18,"l":76.08,"n":31,"o":76.08,"t":"2026-10-19T13:45:00Z","v":3213,"vw":76.150606},{"c":76.11,"h":76.15,"l":76.04,"n":15,"o":76.15,"t":"2026-10-19T14:00:00Z","v":2476,"vw":76.085802},{"c":76.15,"h":76.2,"l":76.15,"n":24,"o":76.2,"t":"2026-10-19T14:15:00Z","v":3117,"vw":76.184898},{"c":76.01,"h":76.11,"l":76,"n":17,"o":76.11,"t":"2026-10-19T14:30:00Z","v":2047,"vw":76.040928},{"c":75.995,"h":76.01,"l":75.96,"n":40,"o":76.0085,"t":"2026-10-19T14:45:00Z","v":6770,"vw":76.00269},{"c":76.0301,"h":76.04,"l":76.015,"n":9,"o":76.03,"t":"2026-10-19T15:00:00Z","v":583,"vw":76.025635},{"c":76.2299,"h":76.2299,"l":76.09,"n":5,"o":76.09,"t":"2026-10-19T15:15:00Z","v":695,"vw":76.115975},{"c":76.27,"h":76.29,"l":76.2201,"n":10,"o":76.2201,"t":"2026-10-19T15:30:00Z","v":1501,"vw":76.264495},{"c":76.22,"h":76.24,"l":76.22,"n":9,"o":76.24,"t":"2026-10-19T15:45:00Z","v":707,"vw":76.229267},{"c":76.05,"h":76.08,"l":76.05,"n":4,"o":76.08,"t":"2026-10-19T16:00:00Z","v":580,"vw":76.070417},{"c":76.09,"h":76.0966,"l":76.04,"n":6,"o":76.0966,"t":"2026-10-19T16:15:00Z","v":996,"vw":76.080344},{"c":76.035,"h":76.075,"l":76.035,"n":12,"o":76.075,"t":"2026-10-19T16:30:00Z","v":1986,"vw":76.038187},{"c":75.995,"h":76.01,"l":75.995,"n":2,"o":76.01,"t":"2026-10-19T16:45:00Z","v":530,"vw":76.006321},{"c":75.95,"h":75.96,"l":75.95,"n":5,"o":75.96,"t":"2026-10-19T17:00:00Z","v":455,"vw":75.952857},{"c":75.9999,"h":75.9999,"l":75.9451,"n":10,"o":75.9451,"t":"2026-10-19T17:15:00Z","v":1302,"vw":75.981049},{"c":76,"h":76,"l":75.94,"n":7,"o":75.955,"t":"2026-10-19T17:30:00Z","v":7133,"vw":75.948919},{"c":75.975,"h":75.975,"l":75.96,"n":12,"o":75.96,"t":"2026-10-19T17:45:00Z","v":1580,"vw":75.973743},{"c":75.975,"h":75.975,"l":75.975,"n":3,"o":75.975,"t":"2026-10-19T18:00:00Z","v":356,"vw":75.975},{"c":76.03,"h":76.03,"l":76.02,"n":11,"o":76.02,"t":"2026-10-19T18:15:00Z","v":1513,"vw":76.02093},{"c":75.955,"h":75.96,"l":75.93,"n":12,"o":75.96,"t":"2026-10-19T18:30:00Z","v":1387,"vw":75.947292},{"c":76.01,"h":76.01,"l":76.01,"n":2,"o":76.01,"t":"2026-10-19T18:45:00Z","v":101,"vw":76.01},{"c":75.94,"h":75.99,"l":75.94,"n":13,"o":75.98,"t":"2026-10-19T19:00:00Z","v":1653,"vw":75.971169},{"c":75.955,"h":76,"l":75.9341,"n":9,"o":76,"t":"2026-10-19T19:15:00Z","v":1621,"vw":75.956906},{"c":75.98,"h":75.98,"l":75.9301,"n":12,"o":75.955,"t":"2026-10-19T19:30:00Z","v":1197,"vw":75.958018},{"c":75.89,"h":75.9609,"l":75.845,"n":100,"o":75.96,"t":"2026-10-19T19:45:00Z","v":300127,"vw":75.948193},{"c":75.89,"h":75.89,"l":75.89,"n":3,"o":75.89,"t":"2026-10-19T20:00:00Z","v":233,"vw":75.89},{"c":75.98,"h":76.01,"l":75.83,"n":43,"o":75.83,"t":"2026-10-20T13:30:00Z","v":3260,"vw":75.93503},{"c":76.105,"h":76.105,"l":75.99,"n":50,"o":75.99,"t":"2026-10-20T13:45:00Z","v":4827,"vw":76.050905},{"c":76.13,"h":76.18,"l":76.1,"n":15,"o":76.11,"t":"2026-10-20T14:00:00Z","v":1471,"vw":76.148865},{"c":76.4792,"h":76.51,"l":76.2,"n":31,"o":76.22,"t":"2026-10-20T14:15:00Z","v":3350,"vw":76.384442},{"c":76.53,"h":76.555,"l":76.44,"n":19,"o":76.555,"t":"2026-10-20T14:30:00Z","v":2404,"vw":76.493057},{"c":76.46,"h":76.46,"l":76.45,"n":3,"o":76.45,"t":"2026-10-20T14:45:00Z","v":701,"vw":76.454286},{"c":76.4599,"h":76.4599,"l":76.3987,"n":21,"o":76.4,"t":"2026-10-20T15:00:00Z","v":3429,"vw":76.412226},{"c":76.29,"h":76.34,"l":76.24,"n":3,"o":76.24,"t":"2026-10-20T15:15:00Z","v":742,"vw":76.29},{"c":76.315,"h":76.315,"l":76.1899,"n":15,"o":76.23,"t":"2026-10-20T15:30:00Z","v":2212,"vw":76.208229},{"c":76.33,"h":76.33,"l":76.27,"n":4,"o":76.27,"t":"2026-10-20T15:45:00Z","v":601,"vw":76.3},{"c":76.32,"h":76.3452,"l":76.28,"n":8,"o":76.28,"t":"2026-10-20T16:00:00Z","v":1324,"vw":76.309919},{"c":76.27,"h":76.27,"l":76.27,"n":4,"o":76.27,"t":"2026-10-20T16:15:00Z","v":160,"vw":76.27},{"c":76.355,"h":76.355,"l":76.3213,"n":6,"o":76.35,"t":"2026-10-20T16:30:00Z","v":890,"vw":76.342061},{"c":76.35,"h":76.35,"l":76.2931,"n":3,"o":76.2931,"t":"2026-10-20T17:00:00Z","v":2012,"vw":76.303803},{"c":76.41,"h":76.41,"l":76.36,"n":7,"o":76.36,"t":"2026-10-20T17:15:00Z","v":456,"vw":76.375417},{"c":76.43,"h":76.46,"l":76.35,"n":22,"o":76.35,"t":"2026-10-20T17:30:00Z","v":9681,"vw":76.420021},{"c":76.46,"h":76.4894,"l":76.415,"n":15,"o":76.424,"t":"2026-10-20T17:45:00Z","v":3528,"vw":76.441784},{"c":76.49,"h":76.49,"l":76.4782,"n":15,"o":76.48,"t":"2026-10-20T18:00:00Z","v":3817,"vw":76.481272},{"c":76.42,"h":76.46,"l":76.42,"n":12,"o":76.46,"t":"2026-10-20T18:15:00Z","v":932,"vw":76.432022},{"c":76.4486,"h":76.4486,"l":76.4486,"n":1,"o":76.4486,"t":"2026-10-20T18:30:00Z","v":117,"vw":76.4486},{"c":76.41,"h":76.41,"l":76.41,"n":2,"o":76.41,"t":"2026-10-20T18:45:00Z","v":521,"vw":76.41},{"c":76.3501,"h":76.43,"l":76.3501,"n":14,"o":76.39,"t":"2026-10-20T19:00:00Z","v":1624,"vw":76.394366},{"c":76.3799,"h":76.3799,"l":76.3401,"n":4,"o":76.3401,"t":"2026-10-20T19:15:00Z","v":723,"vw":76.359968},{"c":76.41,"h":76.43,"l":76.3682,"n":10,"o":76.3682,"t":"2026-10-20T19:30:00Z","v":847,"vw":76.409029},{"c":76.42,"h":76.43,"l":76.38,"n":49,"o":76.43,"t":"2026-10-20T19:45:00Z","v":6153,"vw":76.416722},{"c":76.42,"h":76.42,"l":76.42,"n":3,"o":76.42,"t":"2026-10-20T20:00:00Z","v":429,"vw":76.42},{"c":77,"h":77,"l":76.99,"n":2,"o":76.99,"t":"2026-10-21T13:15:00Z","v":525,"vw":76.998095},{"c":76.555,"h":76.87,"l":76.55,"n":69,"o":76.87,"t":"2026-10-21T13:30:00Z","v":8416,"vw":76.698958},{"c":76.66,"h":76.66,"l":76.565,"n":24,"o":76.565,"t":"2026-10-21T13:45:00Z","v":2713,"vw":76.604504},{"c":76.56,"h":76.62,"l":76.54,"n":30,"o":76.605,"t":"2026-10-21T14:00:00Z","v":3517,"vw":76.58089},{"c":76.6,"h":76.6,"l":76.5298,"n":27,"o":76.59,"t":"2026-10-21T14:15:00Z","v":2631,"vw":76.569254},{"c":76.595,"h":76.6,"l":76.595,"n":3,"o":76.6,"t":"2026-10-21T14:30:00Z","v":546,"vw":76.596132},{"c":76.51,"h":76.61,"l":76.51,"n":13,"o":76.6,"t":"2026-10-21T14:45:00Z","v":2501,"vw":76.584304},{"c":76.52,"h":76.52,"l":76.52,"n":1,"o":76.52,"t":"2026-10-21T15:00:00Z","v":200,"vw":76.52},{"c":76.6399,"h":76.6399,"l":76.5611,"n":8,"o":76.5611,"t":"2026-10-21T15:15:00Z","v":1237,"vw":76.592223},{"c":76.635,"h":76.68,"l":76.635,"n":8,"o":76.68,"t":"2026-10-21T15:30:00Z","v":1265,"vw":76.666878},{"c":76.5851,"h":76.655,"l":76.5851,"n":2,"o":76.655,"t":"2026-10-21T15:45:00Z","v":675,"vw":76.636878},{"c":76.5851,"h":76.63,"l":76.58,"n":10,"o":76.63,"t":"2026-10-21T16:00:00Z","v":1414,"vw":76.599064},{"c":76.6498,"h":76.65,"l":76.6291,"n":29,"o":76.6291,"t":"2026-10-21T16:15:00Z","v":2397,"vw":76.647829},{"c":76.66,"h":76.66,"l":76.61,"n":12,"o":76.613,"t":"2026-10-21T16:30:00Z","v":1353,"vw":76.631975},{"c":76.68,"h":76.68,"l":76.68,"n":2,"o":76.68,"t":"2026-10-21T16:45:00Z","v":270,"vw":76.68},{"c":76.59,"h":76.68,"l":76.59,"n":6,"o":76.68,"t":"2026-10-21T17:00:00Z","v":381,"vw":76.649801},{"c":76.69,"h":76.69,"l":76.69,"n":2,"o":76.69,"t":"2026-10-21T17:15:00Z","v":321,"vw":76.69},{"c":76.64,"h":76.6785,"l":76.64,"n":15,"o":76.6556,"t":"2026-10-21T17:30:00Z","v":2405,"vw":76.646221},{"c":76.69,"h":76.69,"l":76.69,"n":3,"o":76.69,"t":"2026-10-21T17:45:00Z","v":396,"vw":76.69},{"c":76.649,"h":76.655,"l":76.649,"n":2,"o":76.655,"t":"2026-10-21T18:15:00Z","v":210,"vw":76.651857},{"c":76.71,"h":76.71,"l":76.67,"n":10,"o":76.67,"t":"2026-10-21T18:30:00Z","v":1894,"vw":76.6927},{"c":76.41,"h":76.67,"l":76.41,"n":28,"o":76.67,"t":"2026-10-21T18:45:00Z","v":2769,"vw":76.467264},{"c":76.36,"h":76.36,"l":76.2484,"n":10,"o":76.2484,"t":"2026-10-21T19:00:00Z","v":1121,"vw":76.282529},{"c":76.5,"h":76.5,"l":76.415,"n":38,"o":76.4207,"t":"2026-10-21T19:15:00Z","v":4997,"vw":76.458939},{"c":76.62,"h":76.62,"l":76.5551,"n":5,"o":76.5551,"t":"2026-10-21T19:30:00Z","v":1930,"vw":76.61294},{"c":76.63,"h":76.67,"l":76.595,"n":95,"o":76.625,"t":"2026-10-21T19:45:00Z","v":36553,"vw":76.61436},{"c":76.6,"h":76.62,"l":76.6,"n":4,"o":76.62,"t":"2026-10-21T20:00:00Z","v":500,"vw":76.612169},{"c":76.165,"h":76.165,"l":75.94,"n":16,"o":75.94,"t":"2026-10-22T13:30:00Z","v":4178,"vw":76.001503},{"c":76.08,"h":76.085,"l":76.08,"n":9,"o":76.085,"t":"2026-10-22T13:45:00Z","v":723,"vw":76.080715},{"c":76.17,"h":76.18,"l":76.15,"n":10,"o":76.15,"t":"2026-10-22T14:00:00Z","v":744,"vw":76.169874},{"c":75.93,"h":76.03,"l":75.93,"n":31,"o":76.03,"t":"2026-10-22T14:15:00Z","v":3755,"vw":76.00263},{"c":75.7801,"h":75.93,"l":75.77,"n":23,"o":75.93,"t":"2026-10-22T14:30:00Z","v":3176,"vw":75.803015},{"c":75.84,"h":75.84,"l":75.775,"n":13,"o":75.8094,"t":"2026-10-22T14:45:00Z","v":1422,"vw":75.81631},{"c":75.755,"h":75.84,"l":75.755,"n":8,"o":75.84,"t":"2026-10-22T15:00:00Z","v":919,"vw":75.813846},{"c":75.84,"h":75.84,"l":75.73,"n":9,"o":75.73,"t":"2026-10-22T15:15:00Z","v":1428,"vw":75.813015},{"c":75.76,"h":75.8,"l":75.76,"n":12,"o":75.7724,"t":"2026-10-22T15:30:00Z","v":1392,"vw":75.771234},{"c":75.895,"h":75.91,"l":75.875,"n":3,"o":75.91,"t":"2026-10-22T15:45:00Z","v":697,"vw":75.900681},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-22T16:00:00Z","v":108,"vw":75.97},{"c":76.08,"h":76.08,"l":75.97,"n":3,"o":76.07,"t":"2026-10-22T16:15:00Z","v":713,"vw":76.047714},{"c":75.9695,"h":75.99,"l":75.95,"n":67,"o":75.99,"t":"2026-10-22T16:30:00Z","v":6369,"vw":75.964354},{"c":76.03,"h":76.03,"l":75.93,"n":45,"o":75.965,"t":"2026-10-22T16:45:00Z","v":9248,"vw":75.960369},{"c":76.03,"h":76.03,"l":75.98,"n":24,"o":76.03,"t":"2026-10-22T17:00:00Z","v":3305,"vw":75.997219},{"c":76.125,"h":76.125,"l":76.02,"n":24,"o":76.02,"t":"2026-10-22T17:15:00Z","v":1750,"vw":76.074167},{"c":76.1,"h":76.125,"l":76.09,"n":7,"o":76.125,"t":"2026-10-22T17:30:00Z","v":4405,"vw":76.103556},{"c":76.09,"h":76.14,"l":76.09,"n":21,"o":76.13,"t":"2026-10-22T17:45:00Z","v":1978,"vw":76.119},{"c":76.13,"h":76.13,"l":76.12,"n":4,"o":76.12,"t":"2026-10-22T18:00:00Z","v":354,"vw":76.122976},{"c":76.1216,"h":76.16,"l":76.1216,"n":7,"o":76.16,"t":"2026-10-22T18:15:00Z","v":904,"vw":76.146101},{"c":76.0667,"h":76.14,"l":76.06,"n":30,"o":76.1,"t":"2026-10-22T18:30:00Z","v":3437,"vw":76.090494},{"c":76.1,"h":76.1,"l":76.07,"n":42,"o":76.095,"t":"2026-10-22T18:45:00Z","v":5685,"vw":76.090505},{"c":76.085,"h":76.09,"l":76.02,"n":36,"o":76.06,"t":"2026-10-22T19:00:00Z","v":7789,"vw":76.073381},{"c":76.1,"h":76.1599,"l":76.1,"n":14,"o":76.125,"t":"2026-10-22T19:15:00Z","v":3782,"vw":76.13285},{"c":76.05,"h":76.13,"l":76.02,"n":161,"o":76.1001,"t":"2026-10-22T19:30:00Z","v":23702,"vw":76.089692},{"c":76.13,"h":76.15,"l":75.95,"n":124,"o":76.065,"t":"2026-10-22T19:45:00Z","v":18521,"vw":76.064576},{"c":76.4691,"h":76.4693,"l":76.05,"n":38,"o":76.05,"t":"2026-10-22T21:30:00Z","v":11360,"vw":76.259625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":82.44470305898392,"iv":0.30583086403198856,"gamma":0.04293881071611142,"theta":-0.03354022554694975,"vega":0.05984156817968904,"rho":0.010801051946226612,"breakevenPct":9.214111465892453},{"delta":0.25,"premium":0.7453787018540177,"strike":80.1848519258393,"iv":0.24218886271767862,"gamma":0.06151715960421249,"theta":-0.03078520673617735,"vega":0.06790919866334724,"rho":0.013480536827146294,"breakevenPct":6.305307536704735},{"delta":0.3,"premium":0.829989710632711,"strike":78.95010289367289,"iv":0.21046192337255043,"gamma":0.07731887991768728,"theta":-0.029855285094540888,"vega":0.07429561296639196,"rho":0.016171112129301324,"breakevenPct":4.794552218974923},{"delta":0.35,"premium":0.9164797671925186,"strike":78.08520232807481,"iv":0.18755195778167857,"gamma":0.09246741769099208,"theta":-0.028922054322145493,"vega":0.07912164478733276,"rho":0.01886864738491794,"breakevenPct":3.772076836026975},{"delta":0.4,"premium":1.0289174395470453,"strike":77.48041280226478,"iv":0.17417639718542627,"gamma":0.10365614975307857,"theta":-0.028411990358357186,"vega":0.08208642846453168,"rho":0.0216057591983996,"breakevenPct":3.1253516902821787},{"delta":0.45,"premium":1.1469969987131923,"strike":76.92667667095603,"iv":0.16246650510938299,"gamma":0.1137124574265605,"theta":-0.02784021540312354,"vega":0.08441830930079934,"rho":0.024373784625315205,"breakevenPct":2.553098213147541},{"delta":0.5,"premium":1.279127702746846,"strike":76.48624099084384,"iv":0.15387976313724278,"gamma":0.12026547195766292,"theta":-0.026727945724832884,"vega":0.08459972123007722,"rho":0.027274934028902124,"breakevenPct":2.1481264857358413},{"delta":0.55,"premium":1.4112584067805,"strike":76.04580531073167,"iv":0.14529302116510256,"gamma":0.12681848648876534,"theta":-0.025615676046542225,"vega":0.08478113315935511,"rho":0.030176083432489044,"breakevenPct":1.743154758324141},{"delta":0.6,"premium":1.7070143884892084,"strike":75.59712230215827,"iv":0.1495568345323741,"gamma":0.119563309352518,"theta":-0.025862589928057553,"vega":0.08210071942446044,"rho":0.033068607272890044,"breakevenPct":1.5422785901057208},{"delta":0.65,"premium":2.021762589928058,"strike":75.14748201438849,"iv":0.15531223021582735,"gamma":0.11070539568345324,"theta":-0.02626726618705036,"vega":0.07908812949640288,"rho":0.035960129931849834,"breakevenPct":1.3650920850079482},{"delta":0.7,"premium":2.4219213226909915,"strike":74.61687571265678,"iv":0.1614526795895097,"gamma":0.09990763968072977,"theta":-0.026055188141391107,"vega":0.07407719498289624,"rho":0.038814495334877505,"breakevenPct":1.193743642910526},{"delta":0.75,"premium":2.863768529076397,"strike":74.04675028506271,"iv":0.16778107183580387,"gamma":0.0881630558722919,"theta":-0.02554207525655644,"vega":0.0680908779931585,"rho":0.04165072445822402,"breakevenPct":1.025244731563274},{"delta":0.8,"premium":3.5067651632970454,"strike":73.28615863141525,"iv":0.17736578538102643,"gamma":0.07342286158631414,"theta":-0.024429237947122862,"vega":0.059747744945567643,"rho":0.04436921995750307,"breakevenPct":0.8707786611221493},{"delta":0.85,"premium":4.208361774744026,"strike":72.46075085324232,"iv":0.18272559726962456,"gamma":0.05905631399317407,"theta":-0.022166552901023893,"vega":0.04964368600682595,"rho":0.0470319713884538,"breakevenPct":0.7081474162437275},{"delta":0.9,"premium":5.0813953488372094,"strike":71.46511627906976,"iv":0.18596511627906978,"gamma":0.043690697674418605,"theta":-0.018834883720930232,"vega":0.03738837209302326,"rho":0.04957032307993172,"breakevenPct":0.5471057768382749}],"put":[{"delta":0.1,"premium":0.7,"strike":61.65443874881398,"iv":0.6406436251198141,"gamma":0.012825416417988305,"theta":-0.04070005353647454,"vega":0.037521501494546854,"rho":-0.006782666916066374,"breakevenPct":19.93374655350849},{"delta":0.15,"premium":0.7285804995344891,"strike":68.14321998137957,"iv":0.4161535990384452,"gamma":0.026231694534957186,"theta":-0.03450272501108517,"vega":0.049842644735184856,"rho":-0.01003811479846685,"breakevenPct":11.447997528116266},{"delta":0.2,"premium":0.8038688586103779,"strike":71.07737717220756,"iv":0.32262094087762455,"gamma":0.04062156470732907,"theta":-0.03153429635077245,"vega":0.059842611453503065,"rho":-0.013347043756117196,"breakevenPct":7.692751459874969},{"delta":0.25,"premium":0.8898822600044695,"strike":72.79764520008939,"iv":0.26917546467201375,"gamma":0.05535683636251027,"theta":-0.029234640410342492,"vega":0.06788932125750216,"rho":-0.01666952001880117,"breakevenPct":5.546088348765375},{"delta":0.3,"premium":0.9747851533072756,"strike":73.99713537743034,"iv":0.23134230888466373,"gamma":0.07029359761943997,"theta":-0.02692964958152291,"vega":0.07434148189382901,"rho":-0.019993293255709765,"breakevenPct":4.082030442502201},{"delta":0.35,"premium":1.0765256324906516,"strike":74.81220505992522,"iv":0.2075789053008618,"gamma":0.08362581390662006,"theta":-0.025026400504776607,"vega":0.07902974067494214,"rho":-0.023301663943932117,"breakevenPct":3.1450421286817667},{"delta":0.4,"premium":1.1786220183213498,"strike":75.449268676122,"iv":0.18872852949958244,"gamma":0.09596251702039355,"theta":-0.022953154655400113,"vega":0.08210566039015947,"rho":-0.026591421004505914,"breakevenPct":2.4423398689075873},{"delta":0.45,"premium":1.2831502834084836,"strike":76.02328652402424,"iv":0.17179919381241382,"gamma":0.10767062772523503,"theta":-0.020855231797973044,"vega":0.08454601999502474,"rho":-0.029866338876080777,"breakevenPct":1.8256452901408717},{"delta":0.5,"premium":1.4264234253160764,"strike":76.43263835804593,"iv":0.16245334560939043,"gamma":0.11388578794097894,"theta":-0.019197548730926505,"vega":0.08444291018990122,"rho":-0.0329875597129149,"breakevenPct":1.4761395865889173},{"delta":0.55,"premium":1.5696965672236693,"strike":76.84199019206763,"iv":0.15310749740636703,"gamma":0.12010094815672286,"theta":-0.017539865663879963,"vega":0.08433980038477769,"rho":-0.03610878054974903,"breakevenPct":1.1266338830369622},{"delta":0.6,"premium":1.8733559498956154,"strike":77.32045929018788,"iv":0.15504394572025051,"gamma":0.11586649269311065,"theta":-0.016867954070981208,"vega":0.08234519832985386,"rho":-0.03926593039725006,"breakevenPct":0.8970138706261945},{"delta":0.65,"premium":2.2778444676409184,"strike":77.84237995824634,"iv":0.1640731732776618,"gamma":0.10506273486430062,"theta":-0.016815762004175363,"vega":0.0791614822546973,"rho":-0.042445667538101944,"breakevenPct":0.7427617357080945},{"delta":0.7,"premium":2.628270348837209,"strike":78.33817829457364,"iv":0.16419602713178294,"gamma":0.09757277131782946,"theta":-0.014940019379844963,"vega":0.07387131782945737,"rho":-0.045628579903588616,"breakevenPct":0.5518088194713862},{"delta":0.75,"premium":2.9553052325581395,"strike":78.82267441860465,"iv":0.1604654069767442,"gamma":0.09151656976744187,"theta":-0.012275290697674416,"vega":0.06766976744186046,"rho":-0.048812866076868584,"breakevenPct":0.3449767686240472},{"delta":0.8,"premium":3.612288135593221,"strike":79.5969868173258,"iv":0.16823389830508476,"gamma":0.07765875706214688,"theta":-0.010344821092278718,"vega":0.05978832391713747,"rho":-0.052148463669757936,"breakevenPct":0.19085947493420874}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":82.44470305898392,"iv":0.30583086403198856,"gamma":0.04293881071611142,"theta":-0.03354022554694975,"vega":0.05984156817968904,"rho":0.010801051946226612,"breakevenPct":9.214111465892453},{"delta":0.25,"premium":0.7453787018540177,"strike":80.1848519258393,"iv":0.24218886271767862,"gamma":0.06151715960421249,"theta":-0.03078520673617735,"vega":0.06790919866334724,"rho":0.013480536827146294,"breakevenPct":6.305307536704735},{"delta":0.3,"premium":0.829989710632711,"strike":78.95010289367289,"iv":0.21046192337255043,"gamma":0.07731887991768728,"theta":-0.029855285094540888,"vega":0.07429561296639196,"rho":0.016171112129301324,"breakevenPct":4.794552218974923},{"delta":0.35,"premium":0.9164797671925186,"strike":78.08520232807481,"iv":0.18755195778167857,"gamma":0.09246741769099208,"theta":-0.028922054322145493,"vega":0.07912164478733276,"rho":0.01886864738491794,"breakevenPct":3.772076836026975},{"delta":0.4,"premium":1.0289174395470453,"strike":77.48041280226478,"iv":0.17417639718542627,"gamma":0.10365614975307857,"theta":-0.028411990358357186,"vega":0.08208642846453168,"rho":0.0216057591983996,"breakevenPct":3.1253516902821787},{"delta":0.45,"premium":1.1469969987131923,"strike":76.92667667095603,"iv":0.16246650510938299,"gamma":0.1137124574265605,"theta":-0.02784021540312354,"vega":0.08441830930079934,"rho":0.024373784625315205,"breakevenPct":2.553098213147541},{"delta":0.5,"premium":1.279127702746846,"strike":76.48624099084384,"iv":0.15387976313724278,"gamma":0.12026547195766292,"theta":-0.026727945724832884,"vega":0.08459972123007722,"rho":0.027274934028902124,"breakevenPct":2.1481264857358413},{"delta":0.55,"premium":1.4112584067805,"strike":76.04580531073167,"iv":0.14529302116510256,"gamma":0.12681848648876534,"theta":-0.025615676046542225,"vega":0.08478113315935511,"rho":0.030176083432489044,"breakevenPct":1.743154758324141},{"delta":0.6,"premium":1.7070143884892084,"strike":75.59712230215827,"iv":0.1495568345323741,"gamma":0.119563309352518,"theta":-0.025862589928057553,"vega":0.08210071942446044,"rho":0.033068607272890044,"breakevenPct":1.5422785901057208},{"delta":0.65,"premium":2.021762589928058,"strike":75.14748201438849,"iv":0.15531223021582735,"gamma":0.11070539568345324,"theta":-0.02626726618705036,"vega":0.07908812949640288,"rho":0.035960129931849834,"breakevenPct":1.3650920850079482},{"delta":0.7,"premium":2.4219213226909915,"strike":74.61687571265678,"iv":0.1614526795895097,"gamma":0.09990763968072977,"theta":-0.026055188141391107,"vega":0.07407719498289624,"rho":0.038814495334877505,"breakevenPct":1.193743642910526},{"delta":0.75,"premium":2.863768529076397,"strike":74.04675028506271,"iv":0.16778107183580387,"gamma":0.0881630558722919,"theta":-0.02554207525655644,"vega":0.0680908779931585,"rho":0.04165072445822402,"breakevenPct":1.025244731563274},{"delta":0.8,"premium":3.5067651632970454,"strike":73.28615863141525,"iv":0.17736578538102643,"gamma":0.07342286158631414,"theta":-0.024429237947122862,"vega":0.059747744945567643,"rho":0.04436921995750307,"breakevenPct":0.8707786611221493},{"delta":0.85,"premium":4.208361774744026,"strike":72.46075085324232,"iv":0.18272559726962456,"gamma":0.05905631399317407,"theta":-0.022166552901023893,"vega":0.04964368600682595,"rho":0.0470319713884538,"breakevenPct":0.7081474162437275},{"delta":0.9,"premium":5.0813953488372094,"strike":71.46511627906976,"iv":0.18596511627906978,"gamma":0.043690697674418605,"theta":-0.018834883720930232,"vega":0.03738837209302326,"rho":0.04957032307993172,"breakevenPct":0.5471057768382749}],"put":[{"delta":0.1,"premium":0.7,"strike":61.65443874881398,"iv":0.6406436251198141,"gamma":0.012825416417988305,"theta":-0.04070005353647454,"vega":0.037521501494546854,"rho":-0.006782666916066374,"breakevenPct":19.93374655350849},{"delta":0.15,"premium":0.7285804995344891,"strike":68.14321998137957,"iv":0.4161535990384452,"gamma":0.026231694534957186,"theta":-0.03450272501108517,"vega":0.049842644735184856,"rho":-0.01003811479846685,"breakevenPct":11.447997528116266},{"delta":0.2,"premium":0.8038688586103779,"strike":71.07737717220756,"iv":0.32262094087762455,"gamma":0.04062156470732907,"theta":-0.03153429635077245,"vega":0.059842611453503065,"rho":-0.013347043756117196,"breakevenPct":7.692751459874969},{"delta":0.25,"premium":0.8898822600044695,"strike":72.79764520008939,"iv":0.26917546467201375,"gamma":0.05535683636251027,"theta":-0.029234640410342492,"vega":0.06788932125750216,"rho":-0.01666952001880117,"breakevenPct":5.546088348765375},{"delta":0.3,"premium":0.9747851533072756,"strike":73.99713537743034,"iv":0.23134230888466373,"gamma":0.07029359761943997,"theta":-0.02692964958152291,"vega":0.07434148189382901,"rho":-0.019993293255709765,"breakevenPct":4.082030442502201},{"delta":0.35,"premium":1.0765256324906516,"strike":74.81220505992522,"iv":0.2075789053008618,"gamma":0.08362581390662006,"theta":-0.025026400504776607,"vega":0.07902974067494214,"rho":-0.023301663943932117,"breakevenPct":3.1450421286817667},{"delta":0.4,"premium":1.1786220183213498,"strike":75.449268676122,"iv":0.18872852949958244,"gamma":0.09596251702039355,"theta":-0.022953154655400113,"vega":0.08210566039015947,"rho":-0.026591421004505914,"breakevenPct":2.4423398689075873},{"delta":0.45,"premium":1.2831502834084836,"strike":76.02328652402424,"iv":0.17179919381241382,"gamma":0.10767062772523503,"theta":-0.020855231797973044,"vega":0.08454601999502474,"rho":-0.029866338876080777,"breakevenPct":1.8256452901408717},{"delta":0.5,"premium":1.4264234253160764,"strike":76.43263835804593,"iv":0.16245334560939043,"gamma":0.11388578794097894,"theta":-0.019197548730926505,"vega":0.08444291018990122,"rho":-0.0329875597129149,"breakevenPct":1.4761395865889173},{"delta":0.55,"premium":1.5696965672236693,"strike":76.84199019206763,"iv":0.15310749740636703,"gamma":0.12010094815672286,"theta":-0.017539865663879963,"vega":0.08433980038477769,"rho":-0.03610878054974903,"breakevenPct":1.1266338830369622},{"delta":0.6,"premium":1.8733559498956154,"strike":77.32045929018788,"iv":0.15504394572025051,"gamma":0.11586649269311065,"theta":-0.016867954070981208,"vega":0.08234519832985386,"rho":-0.03926593039725006,"breakevenPct":0.8970138706261945},{"delta":0.65,"premium":2.2778444676409184,"strike":77.84237995824634,"iv":0.1640731732776618,"gamma":0.10506273486430062,"theta":-0.016815762004175363,"vega":0.0791614822546973,"rho":-0.042445667538101944,"breakevenPct":0.7427617357080945},{"delta":0.7,"premium":2.628270348837209,"strike":78.33817829457364,"iv":0.16419602713178294,"gamma":0.09757277131782946,"theta":-0.014940019379844963,"vega":0.07387131782945737,"rho":-0.045628579903588616,"breakevenPct":0.5518088194713862},{"delta":0.75,"premium":2.9553052325581395,"strike":78.82267441860465,"iv":0.1604654069767442,"gamma":0.09151656976744187,"theta":-0.012275290697674416,"vega":0.06766976744186046,"rho":-0.048812866076868584,"breakevenPct":0.3449767686240472},{"delta":0.8,"premium":3.612288135593221,"strike":79.5969868173258,"iv":0.16823389830508476,"gamma":0.07765875706214688,"theta":-0.010344821092278718,"vega":0.05978832391713747,"rho":-0.052148463669757936,"breakevenPct":0.19085947493420874}]}},"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"}}