{"symbol":"RSPU","url":"https://intraalpha.com/companies/RSPU","capturedAt":"2026-10-22T21:50:25.343Z","state":"ready","quote":{"symbol":"RSPU","last_price":76.16,"prev_close":74.8,"regular_close":76.16,"change":1.36,"change_pct":1.8182,"regular_change":1.36,"regular_change_pct":1.8182,"extended_change":0,"extended_change_pct":0,"bid":66.5,"ask":84,"bid_size":400,"ask_size":400,"volume":56167,"vwap":75.748536,"open":74.88,"high":76.19,"low":74.88,"close":76.16,"trade_count":509,"last_trade_at":"2026-10-22T20:10:00.003767154Z","last_quote_at":"2026-10-22T20:00:21.828795674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:18.945380569-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":472900000,"net_expense_ratio":0.004,"portfolio_turnover":0.09,"dividend_yield":0.0295,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:24.543202+00:00"},"optionObservedAt":"2026-10-22T19:55:01.190Z","bars":[{"c":74.72,"h":74.72,"l":74.72,"n":5,"o":74.72,"t":"2026-10-15T13:30:00Z","v":1054,"vw":74.72},{"c":74.4376,"h":74.4376,"l":74.3955,"n":2,"o":74.3955,"t":"2026-10-15T13:35:00Z","v":450,"vw":74.404856},{"c":73.98,"h":73.98,"l":73.98,"n":1,"o":73.98,"t":"2026-10-15T14:20:00Z","v":234,"vw":73.98},{"c":73.97,"h":73.97,"l":73.93,"n":9,"o":73.93,"t":"2026-10-15T14:25:00Z","v":530,"vw":73.944684},{"c":74.11,"h":74.11,"l":74.11,"n":2,"o":74.11,"t":"2026-10-15T14:35:00Z","v":102,"vw":74.11},{"c":73.82,"h":73.83,"l":73.82,"n":3,"o":73.83,"t":"2026-10-15T14:50:00Z","v":246,"vw":73.824167},{"c":73.67,"h":73.67,"l":73.67,"n":2,"o":73.67,"t":"2026-10-15T15:10:00Z","v":352,"vw":73.67},{"c":73.7999,"h":73.7999,"l":73.76,"n":13,"o":73.78,"t":"2026-10-15T15:25:00Z","v":2783,"vw":73.776932},{"c":73.82,"h":73.82,"l":73.82,"n":7,"o":73.82,"t":"2026-10-15T15:30:00Z","v":636,"vw":73.82},{"c":73.7596,"h":73.7596,"l":73.7596,"n":2,"o":73.7596,"t":"2026-10-15T15:35:00Z","v":105,"vw":73.7596},{"c":73.755,"h":73.755,"l":73.755,"n":3,"o":73.755,"t":"2026-10-15T15:40:00Z","v":264,"vw":73.755},{"c":73.89,"h":73.89,"l":73.89,"n":3,"o":73.89,"t":"2026-10-15T15:45:00Z","v":309,"vw":73.89},{"c":73.845,"h":73.845,"l":73.83,"n":6,"o":73.83,"t":"2026-10-15T15:50:00Z","v":869,"vw":73.834663},{"c":73.76,"h":73.805,"l":73.76,"n":4,"o":73.805,"t":"2026-10-15T16:00:00Z","v":287,"vw":73.788395},{"c":73.84,"h":73.84,"l":73.755,"n":10,"o":73.77,"t":"2026-10-15T16:05:00Z","v":1615,"vw":73.811079},{"c":73.935,"h":73.935,"l":73.935,"n":2,"o":73.935,"t":"2026-10-15T16:15:00Z","v":1018,"vw":73.935},{"c":73.93,"h":73.93,"l":73.93,"n":4,"o":73.93,"t":"2026-10-15T16:20:00Z","v":204,"vw":73.93},{"c":74.034,"h":74.034,"l":73.93,"n":4,"o":73.93,"t":"2026-10-15T16:25:00Z","v":831,"vw":73.996027},{"c":74.02,"h":74.02,"l":73.98,"n":7,"o":74.01,"t":"2026-10-15T16:30:00Z","v":1775,"vw":73.991547},{"c":74.02,"h":74.02,"l":74.02,"n":3,"o":74.02,"t":"2026-10-15T16:35:00Z","v":602,"vw":74.02},{"c":74.06,"h":74.065,"l":74.06,"n":4,"o":74.065,"t":"2026-10-15T16:50:00Z","v":363,"vw":74.062238},{"c":74.05,"h":74.05,"l":74.05,"n":5,"o":74.05,"t":"2026-10-15T16:55:00Z","v":402,"vw":74.05},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-10-15T17:00:00Z","v":100,"vw":74.07},{"c":74.05,"h":74.05,"l":74.05,"n":4,"o":74.05,"t":"2026-10-15T17:05:00Z","v":154,"vw":74.05},{"c":74.06,"h":74.08,"l":74.06,"n":5,"o":74.08,"t":"2026-10-15T17:15:00Z","v":348,"vw":74.073056},{"c":74.04,"h":74.06,"l":74.04,"n":7,"o":74.06,"t":"2026-10-15T17:20:00Z","v":654,"vw":74.048891},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-15T17:30:00Z","v":200,"vw":74},{"c":74,"h":74.05,"l":74,"n":7,"o":74.03,"t":"2026-10-15T17:35:00Z","v":1300,"vw":74.022851},{"c":74.015,"h":74.02,"l":74.015,"n":8,"o":74.02,"t":"2026-10-15T17:40:00Z","v":429,"vw":74.017212},{"c":74.023881,"h":74.023881,"l":74.023881,"n":2,"o":74.023881,"t":"2026-10-15T17:50:00Z","v":117,"vw":74.023881},{"c":73.9,"h":73.9548,"l":73.9,"n":10,"o":73.9548,"t":"2026-10-15T18:05:00Z","v":613,"vw":73.922856},{"c":73.98,"h":73.98,"l":73.98,"n":2,"o":73.98,"t":"2026-10-15T18:15:00Z","v":143,"vw":73.98},{"c":73.96,"h":73.96,"l":73.95,"n":3,"o":73.95,"t":"2026-10-15T18:20:00Z","v":362,"vw":73.956894},{"c":74.07,"h":74.11,"l":74.07,"n":10,"o":74.11,"t":"2026-10-15T18:40:00Z","v":898,"vw":74.089666},{"c":73.96,"h":73.96,"l":73.925,"n":6,"o":73.925,"t":"2026-10-15T19:10:00Z","v":497,"vw":73.9433},{"c":73.91,"h":73.91,"l":73.91,"n":2,"o":73.91,"t":"2026-10-15T19:20:00Z","v":101,"vw":73.91},{"c":73.87,"h":73.87,"l":73.87,"n":3,"o":73.87,"t":"2026-10-15T19:40:00Z","v":121,"vw":73.87},{"c":73.83,"h":73.83,"l":73.83,"n":3,"o":73.83,"t":"2026-10-15T19:50:00Z","v":286,"vw":73.83},{"c":73.9,"h":73.915,"l":73.79,"n":31,"o":73.79,"t":"2026-10-15T19:55:00Z","v":4352,"vw":73.8507},{"c":74,"h":74.09,"l":74,"n":6,"o":74.09,"t":"2026-10-16T13:30:00Z","v":4502,"vw":74.087244},{"c":74.19,"h":74.19,"l":74.05,"n":5,"o":74.05,"t":"2026-10-16T13:35:00Z","v":470,"vw":74.134904},{"c":74.46,"h":74.46,"l":74.46,"n":12,"o":74.46,"t":"2026-10-16T13:45:00Z","v":1289,"vw":74.46},{"c":74.6395,"h":74.6395,"l":74.6395,"n":4,"o":74.6395,"t":"2026-10-16T13:50:00Z","v":1568,"vw":74.6395},{"c":74.654,"h":74.654,"l":74.6,"n":3,"o":74.6,"t":"2026-10-16T13:55:00Z","v":1126,"vw":74.648825},{"c":74.78,"h":74.78,"l":74.78,"n":2,"o":74.78,"t":"2026-10-16T14:05:00Z","v":300,"vw":74.78},{"c":74.66,"h":74.66,"l":74.66,"n":1,"o":74.66,"t":"2026-10-16T14:10:00Z","v":300,"vw":74.66},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-10-16T14:25:00Z","v":134,"vw":74.78},{"c":74.8,"h":74.885,"l":74.8,"n":4,"o":74.885,"t":"2026-10-16T14:30:00Z","v":549,"vw":74.848597},{"c":74.768,"h":74.768,"l":74.768,"n":2,"o":74.768,"t":"2026-10-16T14:35:00Z","v":134,"vw":74.768},{"c":74.61,"h":74.64,"l":74.57,"n":15,"o":74.64,"t":"2026-10-16T14:45:00Z","v":13790,"vw":74.583839},{"c":74.63,"h":74.63,"l":74.63,"n":1,"o":74.63,"t":"2026-10-16T14:50:00Z","v":600,"vw":74.63},{"c":74.755,"h":74.755,"l":74.6773,"n":4,"o":74.6773,"t":"2026-10-16T15:00:00Z","v":642,"vw":74.702961},{"c":74.87,"h":74.87,"l":74.87,"n":1,"o":74.87,"t":"2026-10-16T15:05:00Z","v":300,"vw":74.87},{"c":74.84,"h":74.84,"l":74.84,"n":1,"o":74.84,"t":"2026-10-16T15:10:00Z","v":100,"vw":74.84},{"c":74.825,"h":74.825,"l":74.825,"n":2,"o":74.825,"t":"2026-10-16T15:15:00Z","v":134,"vw":74.825},{"c":74.8496,"h":74.8496,"l":74.8496,"n":3,"o":74.8496,"t":"2026-10-16T15:20:00Z","v":132,"vw":74.8496},{"c":74.85,"h":74.85,"l":74.85,"n":1,"o":74.85,"t":"2026-10-16T15:25:00Z","v":108,"vw":74.85},{"c":74.88,"h":74.88,"l":74.88,"n":1,"o":74.88,"t":"2026-10-16T15:30:00Z","v":130,"vw":74.88},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-10-16T15:40:00Z","v":108,"vw":74.95},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-16T15:55:00Z","v":100,"vw":74.94},{"c":74.93,"h":74.95,"l":74.93,"n":4,"o":74.95,"t":"2026-10-16T16:00:00Z","v":334,"vw":74.94},{"c":74.85,"h":74.88,"l":74.85,"n":9,"o":74.85,"t":"2026-10-16T16:05:00Z","v":1277,"vw":74.863637},{"c":74.93,"h":74.93,"l":74.93,"n":2,"o":74.93,"t":"2026-10-16T16:10:00Z","v":127,"vw":74.93},{"c":74.89,"h":74.89,"l":74.88,"n":2,"o":74.88,"t":"2026-10-16T16:25:00Z","v":200,"vw":74.885},{"c":74.865,"h":74.865,"l":74.865,"n":3,"o":74.865,"t":"2026-10-16T16:45:00Z","v":320,"vw":74.865},{"c":74.9,"h":74.9,"l":74.8921,"n":5,"o":74.8921,"t":"2026-10-16T16:55:00Z","v":224,"vw":74.895916},{"c":74.87,"h":74.87,"l":74.87,"n":2,"o":74.87,"t":"2026-10-16T17:00:00Z","v":104,"vw":74.87},{"c":74.825,"h":74.825,"l":74.825,"n":3,"o":74.825,"t":"2026-10-16T17:05:00Z","v":106,"vw":74.825},{"c":74.8,"h":74.8,"l":74.8,"n":2,"o":74.8,"t":"2026-10-16T17:10:00Z","v":110,"vw":74.8},{"c":74.7501,"h":74.7501,"l":74.7501,"n":1,"o":74.7501,"t":"2026-10-16T17:15:00Z","v":1000,"vw":74.7501},{"c":75,"h":75,"l":74.97,"n":6,"o":74.97,"t":"2026-10-16T18:00:00Z","v":700,"vw":74.981429},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-10-16T18:10:00Z","v":3000,"vw":74.92},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-16T18:20:00Z","v":100,"vw":74.9},{"c":74.8635,"h":74.8635,"l":74.8635,"n":3,"o":74.8635,"t":"2026-10-16T18:25:00Z","v":761,"vw":74.8635},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-16T18:55:00Z","v":100,"vw":74.96},{"c":74.965,"h":74.965,"l":74.965,"n":2,"o":74.965,"t":"2026-10-16T19:00:00Z","v":973,"vw":74.965},{"c":74.97,"h":74.98,"l":74.96,"n":7,"o":74.96,"t":"2026-10-16T19:35:00Z","v":612,"vw":74.973676},{"c":74.99,"h":74.99,"l":74.94,"n":6,"o":74.94,"t":"2026-10-16T19:40:00Z","v":1061,"vw":74.959231},{"c":75.08,"h":75.08,"l":75.08,"n":1,"o":75.08,"t":"2026-10-16T19:45:00Z","v":500,"vw":75.08},{"c":75.15,"h":75.16,"l":75.13,"n":7,"o":75.13,"t":"2026-10-16T19:50:00Z","v":760,"vw":75.150667},{"c":75.05,"h":75.05,"l":75.035,"n":14,"o":75.035,"t":"2026-10-16T19:55:00Z","v":1704,"vw":75.045714},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-16T20:00:00Z","v":494,"vw":75.01},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-16T21:25:00Z","v":500,"vw":75},{"c":74.7,"h":74.74,"l":74.7,"n":14,"o":74.74,"t":"2026-10-19T13:30:00Z","v":1680,"vw":74.727155},{"c":74.34,"h":74.34,"l":74.34,"n":3,"o":74.34,"t":"2026-10-19T13:50:00Z","v":300,"vw":74.34},{"c":74.13,"h":74.13,"l":74.13,"n":4,"o":74.13,"t":"2026-10-19T14:00:00Z","v":255,"vw":74.13},{"c":74.265,"h":74.265,"l":74.265,"n":1,"o":74.265,"t":"2026-10-19T14:05:00Z","v":250,"vw":74.265},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-10-19T14:10:00Z","v":900,"vw":74.14},{"c":74.07,"h":74.1695,"l":74.07,"n":20,"o":74.155,"t":"2026-10-19T14:15:00Z","v":2724,"vw":74.137021},{"c":74.02,"h":74.02,"l":73.95,"n":9,"o":74,"t":"2026-10-19T14:20:00Z","v":2108,"vw":73.992531},{"c":73.9992,"h":73.9992,"l":73.975,"n":3,"o":73.975,"t":"2026-10-19T14:25:00Z","v":453,"vw":73.985815},{"c":73.87,"h":73.87,"l":73.87,"n":2,"o":73.87,"t":"2026-10-19T14:35:00Z","v":481,"vw":73.87},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-19T14:40:00Z","v":163,"vw":73.79},{"c":73.68,"h":73.73,"l":73.68,"n":9,"o":73.73,"t":"2026-10-19T14:45:00Z","v":730,"vw":73.718462},{"c":73.735,"h":73.735,"l":73.71,"n":5,"o":73.71,"t":"2026-10-19T14:50:00Z","v":955,"vw":73.712657},{"c":73.82,"h":73.82,"l":73.78,"n":3,"o":73.78,"t":"2026-10-19T15:00:00Z","v":242,"vw":73.803333},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-19T15:10:00Z","v":329,"vw":73.8},{"c":73.92,"h":73.92,"l":73.8154,"n":5,"o":73.8154,"t":"2026-10-19T15:15:00Z","v":310,"vw":73.865448},{"c":73.91,"h":73.91,"l":73.865,"n":10,"o":73.87,"t":"2026-10-19T15:25:00Z","v":1494,"vw":73.879313},{"c":73.83,"h":73.85,"l":73.83,"n":6,"o":73.84,"t":"2026-10-19T15:30:00Z","v":580,"vw":73.839345},{"c":73.88,"h":73.9,"l":73.88,"n":2,"o":73.9,"t":"2026-10-19T15:35:00Z","v":309,"vw":73.892945},{"c":73.8296,"h":73.8296,"l":73.8296,"n":3,"o":73.8296,"t":"2026-10-19T15:40:00Z","v":136,"vw":73.8296},{"c":73.81,"h":73.8399,"l":73.805,"n":22,"o":73.81,"t":"2026-10-19T15:45:00Z","v":2076,"vw":73.813435},{"c":73.79,"h":73.79,"l":73.79,"n":9,"o":73.79,"t":"2026-10-19T15:50:00Z","v":841,"vw":73.79},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-19T15:55:00Z","v":241,"vw":73.85},{"c":73.82,"h":73.82,"l":73.82,"n":6,"o":73.82,"t":"2026-10-19T16:00:00Z","v":763,"vw":73.82},{"c":73.81,"h":73.81,"l":73.81,"n":3,"o":73.81,"t":"2026-10-19T16:05:00Z","v":301,"vw":73.81},{"c":73.81,"h":73.825,"l":73.81,"n":5,"o":73.825,"t":"2026-10-19T16:10:00Z","v":396,"vw":73.820208},{"c":73.845,"h":73.845,"l":73.83,"n":5,"o":73.83,"t":"2026-10-19T16:15:00Z","v":757,"vw":73.838817},{"c":73.8,"h":73.8,"l":73.76,"n":14,"o":73.76,"t":"2026-10-19T16:25:00Z","v":766,"vw":73.79},{"c":73.7851,"h":73.7851,"l":73.7851,"n":1,"o":73.7851,"t":"2026-10-19T16:30:00Z","v":179,"vw":73.7851},{"c":73.775,"h":73.775,"l":73.775,"n":1,"o":73.775,"t":"2026-10-19T16:35:00Z","v":702,"vw":73.775},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-19T16:40:00Z","v":147,"vw":73.79},{"c":73.7401,"h":73.7401,"l":73.74,"n":2,"o":73.74,"t":"2026-10-19T16:45:00Z","v":412,"vw":73.74005},{"c":73.74,"h":73.74,"l":73.72,"n":4,"o":73.72,"t":"2026-10-19T16:50:00Z","v":711,"vw":73.734366},{"c":73.7,"h":73.71,"l":73.7,"n":5,"o":73.71,"t":"2026-10-19T17:00:00Z","v":700,"vw":73.701558},{"c":73.7201,"h":73.7201,"l":73.72,"n":3,"o":73.72,"t":"2026-10-19T17:10:00Z","v":233,"vw":73.72005},{"c":73.7299,"h":73.73,"l":73.7299,"n":3,"o":73.73,"t":"2026-10-19T17:15:00Z","v":654,"vw":73.729946},{"c":73.765,"h":73.765,"l":73.765,"n":3,"o":73.765,"t":"2026-10-19T17:20:00Z","v":277,"vw":73.765},{"c":73.74,"h":73.78,"l":73.74,"n":9,"o":73.78,"t":"2026-10-19T17:25:00Z","v":852,"vw":73.767755},{"c":73.77,"h":73.77,"l":73.77,"n":3,"o":73.77,"t":"2026-10-19T17:35:00Z","v":103,"vw":73.77},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-10-19T17:45:00Z","v":125,"vw":73.7},{"c":73.71,"h":73.71,"l":73.69,"n":9,"o":73.69,"t":"2026-10-19T17:50:00Z","v":1291,"vw":73.699811},{"c":73.725,"h":73.725,"l":73.725,"n":2,"o":73.725,"t":"2026-10-19T18:00:00Z","v":136,"vw":73.725},{"c":73.76,"h":73.778,"l":73.76,"n":3,"o":73.778,"t":"2026-10-19T18:05:00Z","v":739,"vw":73.775517},{"c":73.755,"h":73.755,"l":73.755,"n":1,"o":73.755,"t":"2026-10-19T18:10:00Z","v":166,"vw":73.755},{"c":73.7301,"h":73.7338,"l":73.7301,"n":3,"o":73.7338,"t":"2026-10-19T18:15:00Z","v":473,"vw":73.731252},{"c":73.7,"h":73.7,"l":73.69,"n":7,"o":73.69,"t":"2026-10-19T18:20:00Z","v":1332,"vw":73.69165},{"c":73.71,"h":73.71,"l":73.6775,"n":11,"o":73.6999,"t":"2026-10-19T18:25:00Z","v":635,"vw":73.691893},{"c":73.7,"h":73.705,"l":73.6925,"n":3,"o":73.705,"t":"2026-10-19T18:35:00Z","v":1376,"vw":73.699004},{"c":73.7044,"h":73.7044,"l":73.691,"n":5,"o":73.691,"t":"2026-10-19T18:40:00Z","v":2477,"vw":73.696201},{"c":73.6701,"h":73.68,"l":73.65,"n":4,"o":73.65,"t":"2026-10-19T18:45:00Z","v":842,"vw":73.673219},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-19T18:50:00Z","v":151,"vw":73.69},{"c":73.64,"h":73.65,"l":73.63,"n":7,"o":73.63,"t":"2026-10-19T18:55:00Z","v":708,"vw":73.63435},{"c":73.59,"h":73.63,"l":73.59,"n":13,"o":73.615,"t":"2026-10-19T19:00:00Z","v":1085,"vw":73.618329},{"c":73.555,"h":73.58,"l":73.555,"n":2,"o":73.58,"t":"2026-10-19T19:10:00Z","v":202,"vw":73.567376},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-19T19:20:00Z","v":100,"vw":73.54},{"c":73.555,"h":73.555,"l":73.555,"n":1,"o":73.555,"t":"2026-10-19T19:25:00Z","v":162,"vw":73.555},{"c":73.46,"h":73.49,"l":73.42,"n":10,"o":73.49,"t":"2026-10-19T19:30:00Z","v":1005,"vw":73.447503},{"c":73.47,"h":73.475,"l":73.47,"n":2,"o":73.475,"t":"2026-10-19T19:35:00Z","v":200,"vw":73.4725},{"c":73.74,"h":73.77,"l":73.74,"n":5,"o":73.77,"t":"2026-10-19T19:50:00Z","v":873,"vw":73.754944},{"c":73.62,"h":73.78,"l":73.6,"n":42,"o":73.78,"t":"2026-10-19T19:55:00Z","v":4920,"vw":73.639949},{"c":73.58,"h":73.58,"l":73.58,"n":3,"o":73.58,"t":"2026-10-19T20:00:00Z","v":202,"vw":73.58},{"c":74.08,"h":74.08,"l":73.83,"n":8,"o":73.83,"t":"2026-10-20T13:30:00Z","v":7583,"vw":73.835899},{"c":74.5297,"h":74.5297,"l":74.5297,"n":6,"o":74.5297,"t":"2026-10-20T13:40:00Z","v":446,"vw":74.5297},{"c":74.69,"h":74.7,"l":74.69,"n":2,"o":74.7,"t":"2026-10-20T13:45:00Z","v":200,"vw":74.695},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-10-20T13:50:00Z","v":100,"vw":74.56},{"c":74.45,"h":74.45,"l":74.45,"n":3,"o":74.45,"t":"2026-10-20T13:55:00Z","v":200,"vw":74.45},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-20T14:00:00Z","v":257,"vw":74.45},{"c":74.385,"h":74.385,"l":74.385,"n":2,"o":74.385,"t":"2026-10-20T14:15:00Z","v":113,"vw":74.385},{"c":74.54,"h":74.54,"l":74.485,"n":8,"o":74.485,"t":"2026-10-20T14:20:00Z","v":649,"vw":74.503976},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-20T14:25:00Z","v":3445,"vw":74.52},{"c":74.67,"h":74.67,"l":74.67,"n":3,"o":74.67,"t":"2026-10-20T14:45:00Z","v":288,"vw":74.67},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-20T14:50:00Z","v":140,"vw":74.69},{"c":74.49,"h":74.61,"l":74.49,"n":5,"o":74.61,"t":"2026-10-20T15:00:00Z","v":382,"vw":74.563333},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-20T15:05:00Z","v":100,"vw":74.49},{"c":74.62,"h":74.62,"l":74.61,"n":11,"o":74.61,"t":"2026-10-20T15:30:00Z","v":1296,"vw":74.611818},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-20T15:35:00Z","v":170,"vw":74.69},{"c":74.71,"h":74.71,"l":74.71,"n":3,"o":74.71,"t":"2026-10-20T15:40:00Z","v":220,"vw":74.71},{"c":74.66,"h":74.66,"l":74.66,"n":4,"o":74.66,"t":"2026-10-20T15:45:00Z","v":293,"vw":74.66},{"c":74.66,"h":74.7,"l":74.66,"n":5,"o":74.7,"t":"2026-10-20T16:00:00Z","v":332,"vw":74.682684},{"c":74.6172,"h":74.6172,"l":74.6172,"n":3,"o":74.6172,"t":"2026-10-20T16:05:00Z","v":113,"vw":74.6172},{"c":74.62,"h":74.62,"l":74.62,"n":6,"o":74.62,"t":"2026-10-20T16:20:00Z","v":363,"vw":74.62},{"c":74.635,"h":74.635,"l":74.635,"n":1,"o":74.635,"t":"2026-10-20T16:25:00Z","v":130,"vw":74.635},{"c":74.5952,"h":74.5952,"l":74.5952,"n":1,"o":74.5952,"t":"2026-10-20T16:30:00Z","v":113,"vw":74.5952},{"c":74.5787,"h":74.5787,"l":74.5787,"n":1,"o":74.5787,"t":"2026-10-20T16:35:00Z","v":131,"vw":74.5787},{"c":74.6,"h":74.6,"l":74.5757,"n":6,"o":74.5757,"t":"2026-10-20T16:40:00Z","v":931,"vw":74.582835},{"c":74.59,"h":74.59,"l":74.5852,"n":3,"o":74.5852,"t":"2026-10-20T16:55:00Z","v":331,"vw":74.588109},{"c":74.575,"h":74.594,"l":74.575,"n":3,"o":74.594,"t":"2026-10-20T17:00:00Z","v":418,"vw":74.585469},{"c":74.59,"h":74.59,"l":74.59,"n":2,"o":74.59,"t":"2026-10-20T17:05:00Z","v":200,"vw":74.59},{"c":74.57,"h":74.57,"l":74.57,"n":2,"o":74.57,"t":"2026-10-20T17:15:00Z","v":408,"vw":74.57},{"c":74.53,"h":74.53,"l":74.53,"n":2,"o":74.53,"t":"2026-10-20T17:20:00Z","v":110,"vw":74.53},{"c":74.525,"h":74.525,"l":74.525,"n":2,"o":74.525,"t":"2026-10-20T17:25:00Z","v":271,"vw":74.525},{"c":74.54,"h":74.54,"l":74.54,"n":1,"o":74.54,"t":"2026-10-20T17:30:00Z","v":100,"vw":74.54},{"c":74.53,"h":74.53,"l":74.5116,"n":4,"o":74.53,"t":"2026-10-20T17:35:00Z","v":420,"vw":74.521335},{"c":74.59,"h":74.59,"l":74.57,"n":4,"o":74.57,"t":"2026-10-20T17:45:00Z","v":249,"vw":74.58},{"c":74.62,"h":74.62,"l":74.62,"n":2,"o":74.62,"t":"2026-10-20T18:05:00Z","v":135,"vw":74.62},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-10-20T18:10:00Z","v":100,"vw":74.61},{"c":74.62,"h":74.62,"l":74.62,"n":3,"o":74.62,"t":"2026-10-20T18:30:00Z","v":123,"vw":74.62},{"c":74.645,"h":74.645,"l":74.645,"n":1,"o":74.645,"t":"2026-10-20T18:45:00Z","v":225,"vw":74.645},{"c":74.6,"h":74.645,"l":74.6,"n":8,"o":74.64,"t":"2026-10-20T18:55:00Z","v":860,"vw":74.631976},{"c":74.61,"h":74.62,"l":74.61,"n":5,"o":74.62,"t":"2026-10-20T19:00:00Z","v":439,"vw":74.615},{"c":74.62,"h":74.63,"l":74.62,"n":3,"o":74.63,"t":"2026-10-20T19:05:00Z","v":214,"vw":74.625},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-20T19:10:00Z","v":347,"vw":74.6},{"c":74.62,"h":74.62,"l":74.62,"n":2,"o":74.62,"t":"2026-10-20T19:15:00Z","v":127,"vw":74.62},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-20T19:20:00Z","v":100,"vw":74.59},{"c":74.6,"h":74.61,"l":74.5943,"n":12,"o":74.595,"t":"2026-10-20T19:25:00Z","v":1927,"vw":74.596434},{"c":74.62,"h":74.63,"l":74.62,"n":6,"o":74.63,"t":"2026-10-20T19:30:00Z","v":411,"vw":74.622513},{"c":74.59,"h":74.59,"l":74.59,"n":4,"o":74.59,"t":"2026-10-20T19:45:00Z","v":125,"vw":74.59},{"c":74.55,"h":74.57,"l":74.53,"n":26,"o":74.56,"t":"2026-10-20T19:50:00Z","v":2511,"vw":74.544846},{"c":74.5,"h":74.55,"l":74.48,"n":24,"o":74.55,"t":"2026-10-20T19:55:00Z","v":2386,"vw":74.520027},{"c":74.5,"h":74.5,"l":74.5,"n":3,"o":74.5,"t":"2026-10-20T20:00:00Z","v":805,"vw":74.5},{"c":74.8951,"h":74.92,"l":74.8951,"n":5,"o":74.91,"t":"2026-10-21T13:30:00Z","v":2541,"vw":74.90453},{"c":74.8701,"h":74.91,"l":74.8701,"n":4,"o":74.91,"t":"2026-10-21T13:35:00Z","v":552,"vw":74.877355},{"c":74.88,"h":74.88,"l":74.88,"n":2,"o":74.88,"t":"2026-10-21T13:40:00Z","v":200,"vw":74.88},{"c":74.84,"h":74.84,"l":74.82,"n":2,"o":74.82,"t":"2026-10-21T13:50:00Z","v":200,"vw":74.83},{"c":74.8,"h":74.8,"l":74.8,"n":2,"o":74.8,"t":"2026-10-21T13:55:00Z","v":105,"vw":74.8},{"c":74.83,"h":74.83,"l":74.83,"n":2,"o":74.83,"t":"2026-10-21T14:15:00Z","v":276,"vw":74.83},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-21T14:20:00Z","v":109,"vw":74.8},{"c":74.8256,"h":74.8256,"l":74.76,"n":7,"o":74.76,"t":"2026-10-21T14:30:00Z","v":1042,"vw":74.813215},{"c":74.9269,"h":74.9332,"l":74.88,"n":5,"o":74.88,"t":"2026-10-21T14:35:00Z","v":1111,"vw":74.913074},{"c":74.975,"h":74.975,"l":74.975,"n":1,"o":74.975,"t":"2026-10-21T14:40:00Z","v":500,"vw":74.975},{"c":74.967,"h":74.967,"l":74.967,"n":2,"o":74.967,"t":"2026-10-21T14:50:00Z","v":108,"vw":74.967},{"c":74.8501,"h":74.89,"l":74.8501,"n":2,"o":74.89,"t":"2026-10-21T15:00:00Z","v":225,"vw":74.867833},{"c":74.83,"h":74.83,"l":74.83,"n":1,"o":74.83,"t":"2026-10-21T15:05:00Z","v":100,"vw":74.83},{"c":74.74,"h":74.74,"l":74.74,"n":2,"o":74.74,"t":"2026-10-21T15:15:00Z","v":101,"vw":74.74},{"c":74.775,"h":74.78,"l":74.77,"n":3,"o":74.77,"t":"2026-10-21T15:30:00Z","v":2516,"vw":74.775},{"c":74.82,"h":74.82,"l":74.82,"n":1,"o":74.82,"t":"2026-10-21T15:45:00Z","v":100,"vw":74.82},{"c":74.86,"h":74.86,"l":74.86,"n":3,"o":74.86,"t":"2026-10-21T15:50:00Z","v":109,"vw":74.86},{"c":74.93,"h":74.93,"l":74.93,"n":2,"o":74.93,"t":"2026-10-21T16:05:00Z","v":137,"vw":74.93},{"c":74.94,"h":74.94,"l":74.94,"n":6,"o":74.94,"t":"2026-10-21T16:10:00Z","v":441,"vw":74.94},{"c":74.9501,"h":74.9501,"l":74.9501,"n":1,"o":74.9501,"t":"2026-10-21T16:15:00Z","v":116,"vw":74.9501},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-21T16:20:00Z","v":210,"vw":74.96},{"c":74.99,"h":75.01,"l":74.99,"n":4,"o":75.01,"t":"2026-10-21T16:30:00Z","v":300,"vw":75},{"c":75.11,"h":75.11,"l":75.04,"n":3,"o":75.04,"t":"2026-10-21T16:35:00Z","v":228,"vw":75.075},{"c":75.04,"h":75.04,"l":75.02,"n":7,"o":75.02,"t":"2026-10-21T16:45:00Z","v":1067,"vw":75.032052},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-21T16:50:00Z","v":100,"vw":75.05},{"c":74.99,"h":74.99,"l":74.99,"n":2,"o":74.99,"t":"2026-10-21T17:00:00Z","v":110,"vw":74.99},{"c":74.985,"h":74.985,"l":74.98,"n":2,"o":74.98,"t":"2026-10-21T17:05:00Z","v":400,"vw":74.98375},{"c":74.96,"h":75,"l":74.96,"n":6,"o":75,"t":"2026-10-21T17:10:00Z","v":841,"vw":74.974325},{"c":74.95,"h":74.97,"l":74.95,"n":6,"o":74.96,"t":"2026-10-21T17:25:00Z","v":594,"vw":74.956429},{"c":74.94,"h":74.945,"l":74.94,"n":3,"o":74.945,"t":"2026-10-21T17:30:00Z","v":556,"vw":74.942283},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-21T17:35:00Z","v":241,"vw":74.96},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-21T17:40:00Z","v":200,"vw":75.03},{"c":75.03,"h":75.03,"l":75.03,"n":1,"o":75.03,"t":"2026-10-21T17:55:00Z","v":100,"vw":75.03},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-21T18:10:00Z","v":185,"vw":75},{"c":75.0299,"h":75.0299,"l":75.0299,"n":1,"o":75.0299,"t":"2026-10-21T18:15:00Z","v":1467,"vw":75.0299},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-21T18:20:00Z","v":480,"vw":75},{"c":75.05,"h":75.05,"l":75.05,"n":3,"o":75.05,"t":"2026-10-21T18:30:00Z","v":283,"vw":75.05},{"c":75.04,"h":75.04,"l":75.04,"n":3,"o":75.04,"t":"2026-10-21T18:35:00Z","v":170,"vw":75.04},{"c":75.05,"h":75.05,"l":75.05,"n":4,"o":75.05,"t":"2026-10-21T18:45:00Z","v":155,"vw":75.05},{"c":75.045,"h":75.045,"l":75.045,"n":2,"o":75.045,"t":"2026-10-21T18:50:00Z","v":658,"vw":75.045},{"c":74.9362,"h":74.9362,"l":74.9362,"n":1,"o":74.9362,"t":"2026-10-21T19:05:00Z","v":200,"vw":74.9362},{"c":74.94,"h":74.94,"l":74.94,"n":2,"o":74.94,"t":"2026-10-21T19:10:00Z","v":134,"vw":74.94},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-21T19:15:00Z","v":103,"vw":74.96},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-21T19:25:00Z","v":135,"vw":74.96},{"c":74.885,"h":74.92,"l":74.88,"n":7,"o":74.92,"t":"2026-10-21T19:35:00Z","v":1088,"vw":74.889286},{"c":74.94,"h":74.9499,"l":74.94,"n":7,"o":74.9499,"t":"2026-10-21T19:40:00Z","v":970,"vw":74.9411},{"c":74.92,"h":74.92,"l":74.91,"n":9,"o":74.91,"t":"2026-10-21T19:45:00Z","v":6385,"vw":74.919697},{"c":74.99,"h":74.99,"l":74.95,"n":24,"o":74.95,"t":"2026-10-21T19:50:00Z","v":5261,"vw":74.959692},{"c":74.8,"h":74.93,"l":74.8,"n":22,"o":74.93,"t":"2026-10-21T19:55:00Z","v":3273,"vw":74.822456},{"c":74.8,"h":74.8,"l":74.8,"n":5,"o":74.8,"t":"2026-10-21T20:00:00Z","v":272,"vw":74.8},{"c":74.89,"h":74.89,"l":74.88,"n":2,"o":74.88,"t":"2026-10-22T13:30:00Z","v":2658,"vw":74.885222},{"c":75.2,"h":75.2,"l":75.2,"n":5,"o":75.2,"t":"2026-10-22T13:55:00Z","v":163,"vw":75.2},{"c":75.2077,"h":75.2077,"l":75.2077,"n":1,"o":75.2077,"t":"2026-10-22T14:05:00Z","v":145,"vw":75.2077},{"c":75.27,"h":75.27,"l":75.27,"n":4,"o":75.27,"t":"2026-10-22T14:10:00Z","v":265,"vw":75.27},{"c":75.29,"h":75.3499,"l":75.29,"n":2,"o":75.3499,"t":"2026-10-22T14:15:00Z","v":370,"vw":75.313636},{"c":75.3,"h":75.3,"l":75.3,"n":5,"o":75.3,"t":"2026-10-22T14:30:00Z","v":232,"vw":75.3},{"c":75.23,"h":75.23,"l":75.19,"n":4,"o":75.19,"t":"2026-10-22T14:35:00Z","v":1381,"vw":75.224061},{"c":75.36,"h":75.36,"l":75.36,"n":2,"o":75.36,"t":"2026-10-22T14:40:00Z","v":140,"vw":75.36},{"c":75.47,"h":75.47,"l":75.46,"n":6,"o":75.46,"t":"2026-10-22T14:45:00Z","v":429,"vw":75.464329},{"c":75.33,"h":75.33,"l":75.285,"n":3,"o":75.285,"t":"2026-10-22T15:00:00Z","v":1225,"vw":75.296757},{"c":75.36,"h":75.36,"l":75.345,"n":2,"o":75.345,"t":"2026-10-22T15:05:00Z","v":407,"vw":75.354914},{"c":75.43,"h":75.43,"l":75.415,"n":10,"o":75.415,"t":"2026-10-22T15:10:00Z","v":825,"vw":75.427255},{"c":75.285,"h":75.33,"l":75.285,"n":3,"o":75.33,"t":"2026-10-22T15:15:00Z","v":461,"vw":75.310448},{"c":75.29,"h":75.35,"l":75.2899,"n":9,"o":75.35,"t":"2026-10-22T15:25:00Z","v":617,"vw":75.304691},{"c":75.38,"h":75.38,"l":75.38,"n":1,"o":75.38,"t":"2026-10-22T15:30:00Z","v":245,"vw":75.38},{"c":75.485,"h":75.485,"l":75.38,"n":9,"o":75.38,"t":"2026-10-22T15:35:00Z","v":1042,"vw":75.464407},{"c":75.445,"h":75.5,"l":75.445,"n":6,"o":75.5,"t":"2026-10-22T15:40:00Z","v":240,"vw":75.469229},{"c":75.5899,"h":75.5899,"l":75.535,"n":5,"o":75.535,"t":"2026-10-22T15:45:00Z","v":629,"vw":75.57637},{"c":75.6,"h":75.6,"l":75.6,"n":3,"o":75.6,"t":"2026-10-22T15:55:00Z","v":107,"vw":75.6},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-10-22T16:00:00Z","v":212,"vw":75.58},{"c":75.64,"h":75.64,"l":75.6,"n":8,"o":75.6,"t":"2026-10-22T16:05:00Z","v":546,"vw":75.62},{"c":75.6096,"h":75.6096,"l":75.6096,"n":2,"o":75.6096,"t":"2026-10-22T16:10:00Z","v":556,"vw":75.6096},{"c":75.6499,"h":75.65,"l":75.6499,"n":8,"o":75.65,"t":"2026-10-22T16:25:00Z","v":781,"vw":75.649929},{"c":75.65,"h":75.65,"l":75.65,"n":2,"o":75.65,"t":"2026-10-22T16:35:00Z","v":129,"vw":75.65},{"c":75.72,"h":75.72,"l":75.72,"n":2,"o":75.72,"t":"2026-10-22T16:40:00Z","v":200,"vw":75.72},{"c":75.73,"h":75.73,"l":75.73,"n":6,"o":75.73,"t":"2026-10-22T16:45:00Z","v":496,"vw":75.73},{"c":75.84,"h":75.84,"l":75.8,"n":10,"o":75.805,"t":"2026-10-22T16:55:00Z","v":961,"vw":75.811054},{"c":75.8,"h":75.8,"l":75.8,"n":2,"o":75.8,"t":"2026-10-22T17:00:00Z","v":102,"vw":75.8},{"c":75.77,"h":75.78,"l":75.77,"n":7,"o":75.78,"t":"2026-10-22T17:10:00Z","v":476,"vw":75.773497},{"c":75.77,"h":75.77,"l":75.77,"n":2,"o":75.77,"t":"2026-10-22T17:25:00Z","v":147,"vw":75.77},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-22T17:30:00Z","v":490,"vw":75.7},{"c":75.7,"h":75.7,"l":75.7,"n":2,"o":75.7,"t":"2026-10-22T17:35:00Z","v":3151,"vw":75.7},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-22T17:45:00Z","v":100,"vw":75.67},{"c":75.644,"h":75.645,"l":75.6301,"n":10,"o":75.645,"t":"2026-10-22T17:50:00Z","v":2450,"vw":75.641989},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-22T17:55:00Z","v":100,"vw":75.67},{"c":75.78,"h":75.78,"l":75.78,"n":3,"o":75.78,"t":"2026-10-22T18:15:00Z","v":200,"vw":75.78},{"c":75.8,"h":75.8,"l":75.8,"n":3,"o":75.8,"t":"2026-10-22T18:20:00Z","v":300,"vw":75.8},{"c":75.95,"h":75.95,"l":75.86,"n":5,"o":75.86,"t":"2026-10-22T18:45:00Z","v":303,"vw":75.92},{"c":75.95,"h":75.95,"l":75.95,"n":1,"o":75.95,"t":"2026-10-22T18:50:00Z","v":100,"vw":75.95},{"c":76,"h":76,"l":75.95,"n":6,"o":75.95,"t":"2026-10-22T19:00:00Z","v":411,"vw":75.983333},{"c":76.07,"h":76.07,"l":76.07,"n":2,"o":76.07,"t":"2026-10-22T19:10:00Z","v":290,"vw":76.07},{"c":76.04,"h":76.07,"l":76.01,"n":8,"o":76.01,"t":"2026-10-22T19:15:00Z","v":454,"vw":76.04},{"c":75.9991,"h":75.9991,"l":75.9991,"n":2,"o":75.9991,"t":"2026-10-22T19:25:00Z","v":289,"vw":75.9991},{"c":75.99,"h":75.99,"l":75.9201,"n":90,"o":75.951,"t":"2026-10-22T19:30:00Z","v":24965,"vw":75.951288},{"c":75.98,"h":75.98,"l":75.95,"n":6,"o":75.98,"t":"2026-10-22T19:45:00Z","v":479,"vw":75.971254},{"c":76.02,"h":76.09,"l":76.02,"n":9,"o":76.09,"t":"2026-10-22T19:50:00Z","v":654,"vw":76.047198},{"c":76.19,"h":76.19,"l":76.17,"n":16,"o":76.175,"t":"2026-10-22T19:55:00Z","v":1290,"vw":76.18551},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-22T20:00:00Z","v":300,"vw":76.16}],"history":[{"c":68.92,"h":69.455,"l":68.66,"n":268,"o":69.36,"t":"2024-10-21T04:00:00Z","v":17627,"vw":68.942459},{"c":68.64,"h":68.74,"l":68.09,"n":338,"o":68.5,"t":"2024-10-22T04:00:00Z","v":79711,"vw":68.627836},{"c":69.35,"h":69.35,"l":68.53,"n":323,"o":68.53,"t":"2024-10-23T04:00:00Z","v":25183,"vw":68.94812},{"c":69.14,"h":69.62,"l":68.92,"n":792,"o":69.47,"t":"2024-10-24T04:00:00Z","v":228326,"vw":69.469767},{"c":68.16,"h":69.61,"l":68.13,"n":531,"o":69.61,"t":"2024-10-25T04:00:00Z","v":54236,"vw":68.99544},{"c":68.63,"h":68.81,"l":68.5867,"n":191,"o":68.7004,"t":"2024-10-28T04:00:00Z","v":12547,"vw":68.67946},{"c":67.34,"h":68.31,"l":67.34,"n":341,"o":68.31,"t":"2024-10-29T04:00:00Z","v":24208,"vw":67.588951},{"c":67.29,"h":67.65,"l":67.12,"n":239,"o":67.65,"t":"2024-10-30T04:00:00Z","v":19960,"vw":67.344061},{"c":68.05,"h":68.5,"l":67.9,"n":281,"o":68.04,"t":"2024-10-31T04:00:00Z","v":12310,"vw":68.296992},{"c":66.43,"h":68.16,"l":66.37,"n":328,"o":68.16,"t":"2024-11-01T04:00:00Z","v":19907,"vw":67.110868},{"c":65.835,"h":66.04,"l":65.5199,"n":337,"o":66.04,"t":"2024-11-04T05:00:00Z","v":19701,"vw":65.733869},{"c":66.87,"h":66.89,"l":65.83,"n":230,"o":65.83,"t":"2024-11-05T05:00:00Z","v":18291,"vw":66.617584},{"c":66.57,"h":66.82,"l":66.02,"n":725,"o":66.81,"t":"2024-11-06T05:00:00Z","v":48018,"vw":66.553392},{"c":66.67,"h":67.38,"l":66.3938,"n":614,"o":66.88,"t":"2024-11-07T05:00:00Z","v":42436,"vw":66.866318},{"c":67.95,"h":68.0806,"l":66.95,"n":376,"o":66.95,"t":"2024-11-08T05:00:00Z","v":32663,"vw":67.751356},{"c":68.41,"h":68.7,"l":68.25,"n":353,"o":68.25,"t":"2024-11-11T05:00:00Z","v":30967,"vw":68.460951},{"c":67.82,"h":68.41,"l":67.5,"n":399,"o":68.28,"t":"2024-11-12T05:00:00Z","v":42962,"vw":67.776594},{"c":67.745,"h":68.3,"l":67.48,"n":261,"o":68.3,"t":"2024-11-13T05:00:00Z","v":16931,"vw":67.861468},{"c":67.31,"h":68.04,"l":67.27,"n":812,"o":67.88,"t":"2024-11-14T05:00:00Z","v":59989,"vw":67.721511},{"c":68.34,"h":68.36,"l":67.45,"n":475,"o":67.48,"t":"2024-11-15T05:00:00Z","v":32742,"vw":67.901499},{"c":68.9,"h":69.1651,"l":68.27,"n":354,"o":68.27,"t":"2024-11-18T05:00:00Z","v":23846,"vw":68.855863},{"c":69.34,"h":69.34,"l":68.358,"n":259,"o":68.51,"t":"2024-11-19T05:00:00Z","v":48728,"vw":68.599099},{"c":69.41,"h":69.5894,"l":69.05,"n":298,"o":69.47,"t":"2024-11-20T05:00:00Z","v":23683,"vw":69.293391},{"c":70.745,"h":70.745,"l":69.5237,"n":386,"o":69.58,"t":"2024-11-21T05:00:00Z","v":35718,"vw":70.345989},{"c":70.39,"h":70.99,"l":70.36,"n":295,"o":70.99,"t":"2024-11-22T05:00:00Z","v":28549,"vw":70.626131},{"c":70.38,"h":71.02,"l":69.99,"n":306,"o":70.9,"t":"2024-11-25T05:00:00Z","v":35260,"vw":70.386276},{"c":71.39,"h":71.42,"l":70.53,"n":307,"o":70.7,"t":"2024-11-26T05:00:00Z","v":31577,"vw":70.952037},{"c":71.37,"h":71.7575,"l":71.34,"n":333,"o":71.74,"t":"2024-11-27T05:00:00Z","v":126028,"vw":71.591595},{"c":71.48,"h":71.77,"l":71.36,"n":245,"o":71.75,"t":"2024-11-29T05:00:00Z","v":16849,"vw":71.543844},{"c":69.98,"h":71.55,"l":69.9605,"n":595,"o":71.55,"t":"2024-12-02T05:00:00Z","v":140134,"vw":70.318912},{"c":69.46,"h":70.58,"l":69.43,"n":339,"o":70.47,"t":"2024-12-03T05:00:00Z","v":32429,"vw":70.076169},{"c":69.6,"h":69.9,"l":69.3,"n":444,"o":69.8,"t":"2024-12-04T05:00:00Z","v":91032,"vw":69.715879},{"c":69.7,"h":70.09,"l":69.6,"n":445,"o":69.72,"t":"2024-12-05T05:00:00Z","v":41222,"vw":69.793755},{"c":68.91,"h":69.69,"l":68.7501,"n":376,"o":69.69,"t":"2024-12-06T05:00:00Z","v":62867,"vw":68.860189},{"c":68.05,"h":69.06,"l":67.98,"n":427,"o":69.06,"t":"2024-12-09T05:00:00Z","v":26343,"vw":68.430828},{"c":67.5,"h":67.84,"l":67.015,"n":562,"o":67.84,"t":"2024-12-10T05:00:00Z","v":34754,"vw":67.603154},{"c":67.2,"h":67.97,"l":67.14,"n":474,"o":67.97,"t":"2024-12-11T05:00:00Z","v":47133,"vw":67.290238},{"c":67.22,"h":67.72,"l":67.2,"n":444,"o":67.64,"t":"2024-12-12T05:00:00Z","v":78086,"vw":67.454271},{"c":67.2,"h":67.56,"l":67.16,"n":434,"o":67.45,"t":"2024-12-13T05:00:00Z","v":52785,"vw":67.364937},{"c":66.74,"h":67.3882,"l":66.74,"n":388,"o":67.19,"t":"2024-12-16T05:00:00Z","v":26418,"vw":67.16017},{"c":66.41,"h":66.69,"l":66.185,"n":360,"o":66.35,"t":"2024-12-17T05:00:00Z","v":23551,"vw":66.439238},{"c":64.83,"h":66.48,"l":64.81,"n":734,"o":66.47,"t":"2024-12-18T05:00:00Z","v":69018,"vw":65.790619},{"c":65.26,"h":65.92,"l":65,"n":610,"o":65,"t":"2024-12-19T05:00:00Z","v":44736,"vw":65.528778},{"c":66.23,"h":66.29,"l":64.97,"n":445,"o":64.97,"t":"2024-12-20T05:00:00Z","v":41043,"vw":66.065797},{"c":65.96,"h":65.96,"l":65.09,"n":645,"o":65.55,"t":"2024-12-23T05:00:00Z","v":46144,"vw":65.542767},{"c":66.34,"h":66.34,"l":65.9,"n":417,"o":66.01,"t":"2024-12-24T05:00:00Z","v":103057,"vw":66.188846},{"c":66.17,"h":66.38,"l":66.0524,"n":445,"o":66.25,"t":"2024-12-26T05:00:00Z","v":31296,"vw":66.192626},{"c":66.01,"h":66.2,"l":65.7,"n":417,"o":65.97,"t":"2024-12-27T05:00:00Z","v":71148,"vw":65.990917},{"c":65.72,"h":65.887,"l":65.17,"n":350,"o":65.8,"t":"2024-12-30T05:00:00Z","v":31948,"vw":65.641714},{"c":65.73,"h":66.04,"l":65.425,"n":271,"o":65.96,"t":"2024-12-31T05:00:00Z","v":13801,"vw":65.681385},{"c":65.945,"h":66.365,"l":65.6335,"n":255,"o":66.24,"t":"2025-01-02T05:00:00Z","v":23586,"vw":66.021219},{"c":66.65,"h":66.9391,"l":66.15,"n":378,"o":66.47,"t":"2025-01-03T05:00:00Z","v":40673,"vw":66.71784},{"c":65.76,"h":66.86,"l":65.66,"n":403,"o":66.86,"t":"2025-01-06T05:00:00Z","v":24568,"vw":66.044275},{"c":65.68,"h":66.1844,"l":65.5499,"n":317,"o":66.05,"t":"2025-01-07T05:00:00Z","v":32219,"vw":65.768617},{"c":65.78,"h":65.79,"l":64.7797,"n":368,"o":65.56,"t":"2025-01-08T05:00:00Z","v":40360,"vw":65.228535},{"c":65.03,"h":65.915,"l":64.96,"n":404,"o":65.79,"t":"2025-01-10T05:00:00Z","v":30047,"vw":65.24299},{"c":64.47,"h":64.86,"l":63.83,"n":395,"o":64.86,"t":"2025-01-13T05:00:00Z","v":43008,"vw":64.337176},{"c":65.22,"h":65.4751,"l":64.6468,"n":402,"o":64.7,"t":"2025-01-14T05:00:00Z","v":30106,"vw":65.105554},{"c":66.14,"h":66.7,"l":66.0301,"n":437,"o":66.16,"t":"2025-01-15T05:00:00Z","v":36788,"vw":66.271184},{"c":67.77,"h":67.77,"l":66.1607,"n":358,"o":66.18,"t":"2025-01-16T05:00:00Z","v":42886,"vw":67.240352},{"c":67.82,"h":68.16,"l":67.67,"n":504,"o":67.79,"t":"2025-01-17T05:00:00Z","v":53724,"vw":67.934024},{"c":68.89,"h":69.1361,"l":68.4,"n":649,"o":68.47,"t":"2025-01-21T05:00:00Z","v":71013,"vw":68.796382},{"c":67.16,"h":68.96,"l":67.16,"n":481,"o":68.96,"t":"2025-01-22T05:00:00Z","v":91338,"vw":67.709517},{"c":67.27,"h":67.72,"l":67.25,"n":582,"o":67.3,"t":"2025-01-23T05:00:00Z","v":76717,"vw":67.465634},{"c":67.72,"h":67.7798,"l":67.26,"n":289,"o":67.33,"t":"2025-01-24T05:00:00Z","v":34157,"vw":67.597861},{"c":66.76,"h":66.88,"l":65.41,"n":396,"o":66.88,"t":"2025-01-27T05:00:00Z","v":48681,"vw":66.254656},{"c":65.97,"h":66.76,"l":65.48,"n":1048,"o":66.76,"t":"2025-01-28T05:00:00Z","v":161591,"vw":66.139623},{"c":65.92,"h":66.61,"l":65.83,"n":356,"o":65.83,"t":"2025-01-29T05:00:00Z","v":26435,"vw":66.071886},{"c":67.18,"h":67.2008,"l":66.74,"n":390,"o":66.79,"t":"2025-01-30T05:00:00Z","v":25289,"vw":67.030659},{"c":66.8392,"h":67.17,"l":66.7,"n":278,"o":67.06,"t":"2025-01-31T05:00:00Z","v":20156,"vw":66.919665},{"c":67.2,"h":67.4253,"l":65.9965,"n":357,"o":66.03,"t":"2025-02-03T05:00:00Z","v":33249,"vw":67.024891},{"c":66.71,"h":66.91,"l":66.4,"n":213,"o":66.91,"t":"2025-02-04T05:00:00Z","v":10612,"vw":66.802225},{"c":67.44,"h":67.85,"l":66.86,"n":243,"o":67.25,"t":"2025-02-05T05:00:00Z","v":30569,"vw":67.144444},{"c":67.46,"h":67.59,"l":67.13,"n":241,"o":67.59,"t":"2025-02-06T05:00:00Z","v":15182,"vw":67.350029},{"c":67.32,"h":67.7621,"l":67.2062,"n":320,"o":67.5,"t":"2025-02-07T05:00:00Z","v":15290,"vw":67.410113},{"c":67.86,"h":67.86,"l":67.215,"n":234,"o":67.62,"t":"2025-02-10T05:00:00Z","v":14750,"vw":67.522267},{"c":68.24,"h":68.24,"l":67.14,"n":393,"o":67.51,"t":"2025-02-11T05:00:00Z","v":36730,"vw":67.772987},{"c":68.21,"h":68.2596,"l":67.39,"n":332,"o":67.54,"t":"2025-02-12T05:00:00Z","v":22987,"vw":67.954513},{"c":68.66,"h":68.79,"l":68.2201,"n":325,"o":68.26,"t":"2025-02-13T05:00:00Z","v":18435,"vw":68.420185},{"c":68.38,"h":69.17,"l":68.36,"n":227,"o":68.85,"t":"2025-02-14T05:00:00Z","v":18703,"vw":68.698769},{"c":69.12,"h":69.18,"l":68.5945,"n":240,"o":68.77,"t":"2025-02-18T05:00:00Z","v":12323,"vw":68.961485},{"c":69.47,"h":69.6,"l":68.94,"n":261,"o":68.94,"t":"2025-02-19T05:00:00Z","v":20760,"vw":69.326847},{"c":69.45,"h":69.65,"l":68.9,"n":1228,"o":69.31,"t":"2025-02-20T05:00:00Z","v":69228,"vw":69.410986},{"c":69.65,"h":69.83,"l":69.46,"n":297,"o":69.54,"t":"2025-02-21T05:00:00Z","v":20325,"vw":69.620679},{"c":69.5918,"h":69.95,"l":69.31,"n":282,"o":69.95,"t":"2025-02-24T05:00:00Z","v":19691,"vw":69.557308},{"c":69.44,"h":69.53,"l":68.7156,"n":241,"o":69.23,"t":"2025-02-25T05:00:00Z","v":18128,"vw":69.153057},{"c":69.78,"h":70.1538,"l":69.549,"n":209,"o":69.75,"t":"2025-02-26T05:00:00Z","v":13774,"vw":69.775631},{"c":68.37,"h":69.83,"l":68.37,"n":216,"o":69.83,"t":"2025-02-27T05:00:00Z","v":12270,"vw":68.777375},{"c":69.5,"h":69.5,"l":68.61,"n":174,"o":68.84,"t":"2025-02-28T05:00:00Z","v":10451,"vw":68.929796},{"c":69.72,"h":69.91,"l":69.27,"n":736,"o":69.55,"t":"2025-03-03T05:00:00Z","v":109847,"vw":69.623404},{"c":68.41,"h":69.8952,"l":68.35,"n":474,"o":69.82,"t":"2025-03-04T05:00:00Z","v":84119,"vw":69.311255},{"c":67.85,"h":68.27,"l":67.465,"n":369,"o":68.14,"t":"2025-03-05T05:00:00Z","v":31002,"vw":67.909423},{"c":66.59,"h":67.36,"l":66.3557,"n":494,"o":67.36,"t":"2025-03-06T05:00:00Z","v":23188,"vw":66.774709},{"c":67.6,"h":67.8,"l":66.48,"n":347,"o":66.48,"t":"2025-03-07T05:00:00Z","v":37384,"vw":67.504313},{"c":68.16,"h":68.23,"l":67.25,"n":360,"o":67.25,"t":"2025-03-10T04:00:00Z","v":27341,"vw":67.928883},{"c":67.8,"h":68.47,"l":67.5365,"n":462,"o":68.36,"t":"2025-03-11T04:00:00Z","v":101888,"vw":68.130344},{"c":67.6,"h":68,"l":67.32,"n":276,"o":67.9,"t":"2025-03-12T04:00:00Z","v":28040,"vw":67.683308},{"c":67.89,"h":67.9286,"l":67.505,"n":187,"o":67.84,"t":"2025-03-13T04:00:00Z","v":14341,"vw":67.715597},{"c":69.22,"h":69.33,"l":68.04,"n":441,"o":68.07,"t":"2025-03-14T04:00:00Z","v":82913,"vw":69.158482},{"c":69.77,"h":70.1424,"l":69.25,"n":355,"o":69.28,"t":"2025-03-17T04:00:00Z","v":32218,"vw":69.783114},{"c":69.42,"h":69.429,"l":68.95,"n":714,"o":69.42,"t":"2025-03-18T04:00:00Z","v":116559,"vw":69.263964},{"c":69.69,"h":69.76,"l":69.255,"n":267,"o":69.52,"t":"2025-03-19T04:00:00Z","v":18987,"vw":69.530518},{"c":69.92,"h":69.93,"l":69.52,"n":263,"o":69.52,"t":"2025-03-20T04:00:00Z","v":11564,"vw":69.72737},{"c":69.42,"h":69.88,"l":69.1001,"n":205,"o":69.75,"t":"2025-03-21T04:00:00Z","v":15814,"vw":69.35687},{"c":68.97,"h":69.6863,"l":68.96,"n":271,"o":69.18,"t":"2025-03-24T04:00:00Z","v":14474,"vw":69.15938},{"c":67.96,"h":69.14,"l":67.6337,"n":248,"o":69.14,"t":"2025-03-25T04:00:00Z","v":15583,"vw":67.957462},{"c":68.36,"h":68.45,"l":67.93,"n":251,"o":67.93,"t":"2025-03-26T04:00:00Z","v":42455,"vw":68.331275},{"c":68.38,"h":68.8499,"l":68.35,"n":572,"o":68.43,"t":"2025-03-27T04:00:00Z","v":32134,"vw":68.498407},{"c":68.91,"h":69.27,"l":68.63,"n":410,"o":68.71,"t":"2025-03-28T04:00:00Z","v":35920,"vw":68.984691},{"c":69.65,"h":69.8,"l":69.0131,"n":386,"o":69.02,"t":"2025-03-31T04:00:00Z","v":28155,"vw":69.461448},{"c":69.95,"h":69.95,"l":69.13,"n":525,"o":69.61,"t":"2025-04-01T04:00:00Z","v":152567,"vw":69.793433},{"c":70.32,"h":70.42,"l":69.46,"n":483,"o":69.86,"t":"2025-04-02T04:00:00Z","v":113004,"vw":70.150508},{"c":69.52,"h":70.66,"l":69.52,"n":480,"o":70.11,"t":"2025-04-03T04:00:00Z","v":61104,"vw":70.130432},{"c":65.88,"h":69.49,"l":65.3736,"n":959,"o":69.49,"t":"2025-04-04T04:00:00Z","v":90185,"vw":67.287173},{"c":64.805,"h":66.56,"l":63.36,"n":777,"o":64.88,"t":"2025-04-07T04:00:00Z","v":147170,"vw":64.570115},{"c":64.45,"h":66.36,"l":63.73,"n":912,"o":65.95,"t":"2025-04-08T04:00:00Z","v":138617,"vw":65.564419},{"c":66.9,"h":67.02,"l":62.64,"n":859,"o":63.82,"t":"2025-04-09T04:00:00Z","v":81413,"vw":63.790117},{"c":66.35,"h":66.95,"l":65.07,"n":376,"o":66.58,"t":"2025-04-10T04:00:00Z","v":84231,"vw":65.734946},{"c":67.23,"h":67.45,"l":65.7505,"n":478,"o":66.46,"t":"2025-04-11T04:00:00Z","v":22220,"vw":66.816528},{"c":68.4145,"h":68.65,"l":67.98,"n":276,"o":67.98,"t":"2025-04-14T04:00:00Z","v":26919,"vw":68.350172},{"c":68.42,"h":69.07,"l":68.31,"n":274,"o":68.66,"t":"2025-04-15T04:00:00Z","v":40418,"vw":68.741167},{"c":67.96,"h":68.8898,"l":67.725,"n":486,"o":68.69,"t":"2025-04-16T04:00:00Z","v":215542,"vw":68.086136},{"c":68.66,"h":69.4,"l":68.08,"n":331,"o":68.08,"t":"2025-04-17T04:00:00Z","v":121619,"vw":69.050154},{"c":67.035,"h":68.37,"l":66.37,"n":469,"o":68.37,"t":"2025-04-21T04:00:00Z","v":39000,"vw":67.201349},{"c":68.8909,"h":69.01,"l":67.77,"n":374,"o":67.77,"t":"2025-04-22T04:00:00Z","v":56260,"vw":68.609817},{"c":69.15,"h":69.7552,"l":68.5543,"n":338,"o":69.45,"t":"2025-04-23T04:00:00Z","v":23026,"vw":69.121948},{"c":69.4779,"h":69.76,"l":68.8814,"n":248,"o":69.18,"t":"2025-04-24T04:00:00Z","v":26458,"vw":69.542904},{"c":69.08,"h":69.48,"l":68.84,"n":279,"o":69.48,"t":"2025-04-25T04:00:00Z","v":27139,"vw":69.047111},{"c":69.56,"h":69.65,"l":68.715,"n":246,"o":69.28,"t":"2025-04-28T04:00:00Z","v":23134,"vw":69.286004},{"c":70.03,"h":70.1296,"l":69.49,"n":315,"o":69.54,"t":"2025-04-29T04:00:00Z","v":17787,"vw":69.882336},{"c":69.67,"h":69.84,"l":68.5877,"n":469,"o":69.84,"t":"2025-04-30T04:00:00Z","v":82996,"vw":69.04754},{"c":69.76,"h":70.65,"l":69.69,"n":561,"o":69.99,"t":"2025-05-01T04:00:00Z","v":44212,"vw":70.149524},{"c":70.3,"h":70.47,"l":69.6799,"n":297,"o":70.33,"t":"2025-05-02T04:00:00Z","v":26310,"vw":70.232527},{"c":70.26,"h":70.3623,"l":69.56,"n":317,"o":70.04,"t":"2025-05-05T04:00:00Z","v":29989,"vw":70.110723},{"c":70.83,"h":71.285,"l":70.22,"n":276,"o":70.22,"t":"2025-05-06T04:00:00Z","v":15364,"vw":70.954595},{"c":71.14,"h":71.53,"l":70.82,"n":319,"o":70.86,"t":"2025-05-07T04:00:00Z","v":14892,"vw":71.045905},{"c":70.46,"h":71.42,"l":70.39,"n":282,"o":71.42,"t":"2025-05-08T04:00:00Z","v":15687,"vw":70.895657},{"c":70.45,"h":70.83,"l":70.1,"n":255,"o":70.83,"t":"2025-05-09T04:00:00Z","v":90755,"vw":70.3827},{"c":70.29,"h":71.02,"l":70.11,"n":413,"o":71.02,"t":"2025-05-12T04:00:00Z","v":61367,"vw":70.24275},{"c":70.23,"h":70.69,"l":69.9,"n":476,"o":70.38,"t":"2025-05-13T04:00:00Z","v":36718,"vw":70.358261},{"c":69.93,"h":70.35,"l":68.969,"n":450,"o":70.35,"t":"2025-05-14T04:00:00Z","v":42509,"vw":69.682556},{"c":71.36,"h":71.49,"l":70.04,"n":464,"o":70.04,"t":"2025-05-15T04:00:00Z","v":37151,"vw":71.085177},{"c":72.39,"h":72.39,"l":71.31,"n":314,"o":71.31,"t":"2025-05-16T04:00:00Z","v":20884,"vw":71.917804},{"c":72.71,"h":72.71,"l":71.83,"n":321,"o":72.02,"t":"2025-05-19T04:00:00Z","v":54561,"vw":72.450898},{"c":72.75,"h":73.02,"l":72.55,"n":346,"o":72.55,"t":"2025-05-20T04:00:00Z","v":22743,"vw":72.842779},{"c":71.305,"h":72.55,"l":71.27,"n":309,"o":72.55,"t":"2025-05-21T04:00:00Z","v":17697,"vw":71.728743},{"c":70.55,"h":71.11,"l":69.85,"n":361,"o":71.11,"t":"2025-05-22T04:00:00Z","v":60533,"vw":70.499006},{"c":71.31,"h":71.4,"l":70.14,"n":701,"o":70.94,"t":"2025-05-23T04:00:00Z","v":85303,"vw":70.511591},{"c":71.87,"h":71.99,"l":71.31,"n":643,"o":71.88,"t":"2025-05-27T04:00:00Z","v":44046,"vw":71.735417},{"c":70.77,"h":71.72,"l":70.53,"n":568,"o":71.72,"t":"2025-05-28T04:00:00Z","v":55187,"vw":70.955575},{"c":71.19,"h":71.3099,"l":70.48,"n":326,"o":70.77,"t":"2025-05-29T04:00:00Z","v":32033,"vw":70.976262},{"c":71.73,"h":71.88,"l":70.985,"n":452,"o":70.985,"t":"2025-05-30T04:00:00Z","v":35611,"vw":71.421787},{"c":71.93,"h":72.01,"l":71.21,"n":397,"o":71.43,"t":"2025-06-02T04:00:00Z","v":25883,"vw":71.669695},{"c":72.06,"h":72.56,"l":71.54,"n":424,"o":72.53,"t":"2025-06-03T04:00:00Z","v":127004,"vw":72.114532},{"c":70.88,"h":72.19,"l":70.88,"n":496,"o":72.19,"t":"2025-06-04T04:00:00Z","v":80724,"vw":71.398791},{"c":70.73,"h":71.09,"l":70.62,"n":319,"o":71.09,"t":"2025-06-05T04:00:00Z","v":19870,"vw":70.795423},{"c":70.98,"h":71.08,"l":70.5686,"n":461,"o":71.02,"t":"2025-06-06T04:00:00Z","v":45719,"vw":70.809654},{"c":70.46,"h":71.06,"l":70.46,"n":301,"o":70.98,"t":"2025-06-09T04:00:00Z","v":42615,"vw":70.880855},{"c":70.65,"h":70.74,"l":70.3067,"n":293,"o":70.74,"t":"2025-06-10T04:00:00Z","v":38027,"vw":70.447661},{"c":70.65,"h":70.91,"l":70.47,"n":345,"o":70.91,"t":"2025-06-11T04:00:00Z","v":44053,"vw":70.640281},{"c":71.48,"h":71.48,"l":70.75,"n":262,"o":70.75,"t":"2025-06-12T04:00:00Z","v":14998,"vw":71.168567},{"c":70.86,"h":71.3699,"l":70.755,"n":384,"o":71.29,"t":"2025-06-13T04:00:00Z","v":25618,"vw":71.098414},{"c":70.54,"h":71.63,"l":70.35,"n":498,"o":71.32,"t":"2025-06-16T04:00:00Z","v":18316,"vw":70.93726},{"c":70.02,"h":70.63,"l":69.73,"n":327,"o":70.63,"t":"2025-06-17T04:00:00Z","v":16384,"vw":70.04639},{"c":70.23,"h":70.36,"l":69.8872,"n":265,"o":70.25,"t":"2025-06-18T04:00:00Z","v":13820,"vw":70.160697},{"c":70.36,"h":70.8766,"l":70.25,"n":272,"o":70.56,"t":"2025-06-20T04:00:00Z","v":10159,"vw":70.528689},{"c":70.76,"h":70.8,"l":70.07,"n":248,"o":70.07,"t":"2025-06-23T04:00:00Z","v":11855,"vw":70.513311},{"c":71.05,"h":71.2,"l":70.8788,"n":321,"o":70.99,"t":"2025-06-24T04:00:00Z","v":17402,"vw":71.096947},{"c":70.02,"h":71.03,"l":69.95,"n":436,"o":71.03,"t":"2025-06-25T04:00:00Z","v":21330,"vw":70.223014},{"c":70.62,"h":70.65,"l":70.11,"n":427,"o":70.39,"t":"2025-06-26T04:00:00Z","v":30701,"vw":70.375172},{"c":70.73,"h":71.26,"l":70.5843,"n":299,"o":70.95,"t":"2025-06-27T04:00:00Z","v":22751,"vw":70.858972},{"c":71.12,"h":71.17,"l":70.46,"n":269,"o":70.47,"t":"2025-06-30T04:00:00Z","v":22776,"vw":70.870287},{"c":71.29,"h":71.5,"l":70.58,"n":356,"o":71.04,"t":"2025-07-01T04:00:00Z","v":133562,"vw":71.216342},{"c":70.69,"h":71.36,"l":70.49,"n":294,"o":71.35,"t":"2025-07-02T04:00:00Z","v":113948,"vw":71.2722},{"c":71.23,"h":71.38,"l":70.774,"n":174,"o":70.95,"t":"2025-07-03T04:00:00Z","v":21540,"vw":71.093818},{"c":71.16,"h":71.3,"l":70.85,"n":263,"o":71.3,"t":"2025-07-07T04:00:00Z","v":22826,"vw":71.047406},{"c":70.48,"h":70.85,"l":69.9,"n":273,"o":70.85,"t":"2025-07-08T04:00:00Z","v":21534,"vw":70.469935},{"c":71.4,"h":71.48,"l":70.554,"n":249,"o":70.94,"t":"2025-07-09T04:00:00Z","v":47232,"vw":71.263692},{"c":71.7881,"h":72.0099,"l":71.14,"n":417,"o":71.14,"t":"2025-07-10T04:00:00Z","v":37048,"vw":71.715118},{"c":71.69,"h":71.97,"l":71.17,"n":357,"o":71.3,"t":"2025-07-11T04:00:00Z","v":66093,"vw":71.425137},{"c":71.94,"h":72.2599,"l":71.4743,"n":331,"o":71.69,"t":"2025-07-14T04:00:00Z","v":15409,"vw":71.766987},{"c":71.37,"h":71.81,"l":70.98,"n":269,"o":71.81,"t":"2025-07-15T04:00:00Z","v":16874,"vw":71.433261},{"c":71.56,"h":71.62,"l":71,"n":244,"o":71.49,"t":"2025-07-16T04:00:00Z","v":13124,"vw":71.453396},{"c":71.94,"h":72.145,"l":71.53,"n":250,"o":71.58,"t":"2025-07-17T04:00:00Z","v":16795,"vw":71.888791},{"c":73.02,"h":73.21,"l":72.17,"n":289,"o":72.17,"t":"2025-07-18T04:00:00Z","v":25309,"vw":72.889611},{"c":73.3416,"h":73.74,"l":73.03,"n":549,"o":73.35,"t":"2025-07-21T04:00:00Z","v":92885,"vw":73.390557},{"c":74.32,"h":74.32,"l":73.57,"n":336,"o":73.57,"t":"2025-07-22T04:00:00Z","v":29210,"vw":74.032523},{"c":73.98,"h":74.99,"l":73.75,"n":389,"o":74.99,"t":"2025-07-23T04:00:00Z","v":29073,"vw":74.349252},{"c":74,"h":74.3,"l":73.7982,"n":278,"o":74.3,"t":"2025-07-24T04:00:00Z","v":31237,"vw":74.12416},{"c":74.215,"h":74.27,"l":73.89,"n":259,"o":74.18,"t":"2025-07-25T04:00:00Z","v":16544,"vw":74.088684},{"c":73.23,"h":74.07,"l":73.11,"n":400,"o":74.07,"t":"2025-07-28T04:00:00Z","v":39379,"vw":73.515852},{"c":74.06,"h":74.11,"l":73.25,"n":278,"o":73.25,"t":"2025-07-29T04:00:00Z","v":36170,"vw":73.523969},{"c":74.4,"h":75.05,"l":74.12,"n":525,"o":74.12,"t":"2025-07-30T04:00:00Z","v":67334,"vw":74.453179},{"c":74.95,"h":74.95,"l":74.205,"n":519,"o":74.23,"t":"2025-07-31T04:00:00Z","v":99146,"vw":74.63032},{"c":75.29,"h":75.6,"l":74.64,"n":425,"o":74.82,"t":"2025-08-01T04:00:00Z","v":55464,"vw":75.041859},{"c":76.68,"h":76.8555,"l":75.5,"n":456,"o":75.63,"t":"2025-08-04T04:00:00Z","v":29769,"vw":76.312389},{"c":75.8,"h":76.7461,"l":75.6,"n":476,"o":76.53,"t":"2025-08-05T04:00:00Z","v":33672,"vw":75.962567},{"c":75.12,"h":75.96,"l":75.08,"n":459,"o":75.96,"t":"2025-08-06T04:00:00Z","v":39015,"vw":75.555511},{"c":75.8,"h":76.05,"l":75,"n":376,"o":75.04,"t":"2025-08-07T04:00:00Z","v":24750,"vw":75.767133},{"c":75.55,"h":76.07,"l":75.3301,"n":368,"o":76.07,"t":"2025-08-08T04:00:00Z","v":24149,"vw":75.62104},{"c":75.28,"h":75.79,"l":75.04,"n":423,"o":75.79,"t":"2025-08-11T04:00:00Z","v":28107,"vw":75.334344},{"c":75.67,"h":75.69,"l":74.95,"n":325,"o":75.58,"t":"2025-08-12T04:00:00Z","v":17324,"vw":75.405052},{"c":75.96,"h":75.98,"l":75.3844,"n":315,"o":75.67,"t":"2025-08-13T04:00:00Z","v":17522,"vw":75.66908},{"c":75.4,"h":75.88,"l":75.4,"n":349,"o":75.88,"t":"2025-08-14T04:00:00Z","v":60856,"vw":75.597966},{"c":74.92,"h":75.49,"l":74.83,"n":449,"o":75.49,"t":"2025-08-15T04:00:00Z","v":24399,"vw":75.000657},{"c":74.51,"h":75.209,"l":74.49,"n":376,"o":75.09,"t":"2025-08-18T04:00:00Z","v":22614,"vw":74.738466},{"c":75.41,"h":75.41,"l":74.69,"n":469,"o":74.69,"t":"2025-08-19T04:00:00Z","v":77929,"vw":75.167904},{"c":75.57,"h":76.14,"l":75.39,"n":416,"o":75.6,"t":"2025-08-20T04:00:00Z","v":39984,"vw":75.617889},{"c":74.94,"h":75.73,"l":74.7974,"n":610,"o":75.57,"t":"2025-08-21T04:00:00Z","v":32201,"vw":75.228397},{"c":75.54,"h":75.6902,"l":75.18,"n":335,"o":75.42,"t":"2025-08-22T04:00:00Z","v":21880,"vw":75.417306},{"c":74.65,"h":75.39,"l":74.59,"n":765,"o":75.39,"t":"2025-08-25T04:00:00Z","v":35925,"vw":74.896361},{"c":74.72,"h":74.9,"l":74.33,"n":625,"o":74.78,"t":"2025-08-26T04:00:00Z","v":58073,"vw":74.675046},{"c":74.91,"h":75.0178,"l":74.66,"n":500,"o":74.83,"t":"2025-08-27T04:00:00Z","v":28737,"vw":74.843276},{"c":74.34,"h":75,"l":74.19,"n":487,"o":75,"t":"2025-08-28T04:00:00Z","v":33330,"vw":74.486889},{"c":74.35,"h":74.5699,"l":74.22,"n":423,"o":74.4,"t":"2025-08-29T04:00:00Z","v":20253,"vw":74.42944},{"c":73.9,"h":74.0847,"l":73.61,"n":696,"o":73.97,"t":"2025-09-02T04:00:00Z","v":49460,"vw":73.745894},{"c":73.81,"h":73.91,"l":73.47,"n":565,"o":73.91,"t":"2025-09-03T04:00:00Z","v":21655,"vw":73.709952},{"c":73.69,"h":74.3099,"l":73.213,"n":618,"o":74.15,"t":"2025-09-04T04:00:00Z","v":28958,"vw":73.586062},{"c":73.59,"h":73.9667,"l":73.08,"n":613,"o":73.94,"t":"2025-09-05T04:00:00Z","v":23082,"vw":73.412056},{"c":72.76,"h":73.6,"l":72.533,"n":453,"o":73.6,"t":"2025-09-08T04:00:00Z","v":18366,"vw":72.834143},{"c":73.3,"h":73.5,"l":72.51,"n":583,"o":72.64,"t":"2025-09-09T04:00:00Z","v":31040,"vw":73.142764},{"c":74.29,"h":74.35,"l":73.37,"n":631,"o":73.37,"t":"2025-09-10T04:00:00Z","v":33532,"vw":74.116744},{"c":74.77,"h":74.77,"l":74.25,"n":1192,"o":74.3,"t":"2025-09-11T04:00:00Z","v":65978,"vw":74.535235},{"c":75.1,"h":75.26,"l":74.4601,"n":776,"o":74.5,"t":"2025-09-12T04:00:00Z","v":36570,"vw":74.981853},{"c":75.14,"h":75.47,"l":75.065,"n":1049,"o":75.13,"t":"2025-09-15T04:00:00Z","v":57217,"vw":75.295602},{"c":73.74,"h":75.1,"l":73.74,"n":673,"o":75.1,"t":"2025-09-16T04:00:00Z","v":24734,"vw":74.122414},{"c":73.98,"h":74.4799,"l":73.86,"n":606,"o":74.22,"t":"2025-09-17T04:00:00Z","v":42554,"vw":74.072276},{"c":73.98,"h":74.37,"l":73.6804,"n":689,"o":74.07,"t":"2025-09-18T04:00:00Z","v":80721,"vw":74.173746},{"c":74.465,"h":74.7494,"l":73.93,"n":433,"o":74.2,"t":"2025-09-19T04:00:00Z","v":25799,"vw":74.30456},{"c":74.34,"h":74.55,"l":73.7648,"n":673,"o":73.89,"t":"2025-09-22T04:00:00Z","v":69350,"vw":74.035738},{"c":75.045,"h":75.08,"l":74.285,"n":333,"o":74.5,"t":"2025-09-23T04:00:00Z","v":26788,"vw":74.796737},{"c":75.5,"h":75.56,"l":74.99,"n":288,"o":75.24,"t":"2025-09-24T04:00:00Z","v":18648,"vw":75.273393},{"c":74.68,"h":75.5672,"l":74.68,"n":709,"o":75.46,"t":"2025-09-25T04:00:00Z","v":33651,"vw":74.99717},{"c":75.89,"h":75.92,"l":75.0335,"n":271,"o":75.08,"t":"2025-09-26T04:00:00Z","v":18826,"vw":75.489464},{"c":76.29,"h":76.4,"l":75.5505,"n":498,"o":76.09,"t":"2025-09-29T04:00:00Z","v":27752,"vw":76.12407},{"c":76.66,"h":76.722,"l":76.05,"n":551,"o":76.29,"t":"2025-09-30T04:00:00Z","v":41119,"vw":76.448166},{"c":77.12,"h":77.45,"l":76.88,"n":519,"o":76.88,"t":"2025-10-01T04:00:00Z","v":64576,"vw":77.315247},{"c":76.72,"h":76.91,"l":76.399,"n":468,"o":76.91,"t":"2025-10-02T04:00:00Z","v":36793,"vw":76.607158},{"c":77.56,"h":78.0401,"l":76.87,"n":407,"o":76.9,"t":"2025-10-03T04:00:00Z","v":19644,"vw":77.73541},{"c":78.16,"h":78.2397,"l":77.64,"n":403,"o":77.75,"t":"2025-10-06T04:00:00Z","v":27744,"vw":77.997921},{"c":78.47,"h":78.85,"l":78.28,"n":523,"o":78.51,"t":"2025-10-07T04:00:00Z","v":116244,"vw":78.643719},{"c":78.89,"h":78.95,"l":78.39,"n":396,"o":78.95,"t":"2025-10-08T04:00:00Z","v":32100,"vw":78.728786},{"c":78.4,"h":79.3478,"l":78.4,"n":330,"o":79.19,"t":"2025-10-09T04:00:00Z","v":29826,"vw":78.702801},{"c":78.17,"h":78.95,"l":78.155,"n":390,"o":78.78,"t":"2025-10-10T04:00:00Z","v":31178,"vw":78.663156},{"c":78.57,"h":78.8874,"l":78.2,"n":516,"o":78.37,"t":"2025-10-13T04:00:00Z","v":37916,"vw":78.681691},{"c":79.31,"h":79.5335,"l":78.32,"n":733,"o":78.32,"t":"2025-10-14T04:00:00Z","v":54369,"vw":79.243151},{"c":80.26,"h":80.35,"l":79.69,"n":922,"o":79.69,"t":"2025-10-15T04:00:00Z","v":67744,"vw":80.100863},{"c":79.49,"h":80.94,"l":79.44,"n":540,"o":80.5,"t":"2025-10-16T04:00:00Z","v":30845,"vw":80.045424},{"c":79.38,"h":79.64,"l":79.025,"n":351,"o":79.64,"t":"2025-10-17T04:00:00Z","v":29512,"vw":79.308035},{"c":79.61,"h":80.1344,"l":79.2801,"n":322,"o":79.94,"t":"2025-10-20T04:00:00Z","v":22197,"vw":79.557597},{"c":79.01,"h":79.84,"l":78.705,"n":400,"o":79.84,"t":"2025-10-21T04:00:00Z","v":27134,"vw":79.030303},{"c":79.04,"h":79.327,"l":78.66,"n":343,"o":79.2,"t":"2025-10-22T04:00:00Z","v":21060,"vw":79.140677},{"c":78.73,"h":79.47,"l":78.42,"n":452,"o":79.47,"t":"2025-10-23T04:00:00Z","v":27715,"vw":78.798564},{"c":79.34,"h":79.725,"l":79.2,"n":435,"o":79.26,"t":"2025-10-24T04:00:00Z","v":25337,"vw":79.334932},{"c":79.4,"h":79.44,"l":78.67,"n":630,"o":79.44,"t":"2025-10-27T04:00:00Z","v":53811,"vw":79.057085},{"c":78.32,"h":79.61,"l":78.19,"n":837,"o":79.61,"t":"2025-10-28T04:00:00Z","v":73350,"vw":78.546184},{"c":78,"h":78.57,"l":77.81,"n":586,"o":78.34,"t":"2025-10-29T04:00:00Z","v":36173,"vw":78.213661},{"c":77.81,"h":78.6172,"l":77.78,"n":322,"o":77.88,"t":"2025-10-30T04:00:00Z","v":20260,"vw":78.065951},{"c":77.33,"h":77.57,"l":76.9805,"n":392,"o":77.49,"t":"2025-10-31T04:00:00Z","v":17751,"vw":77.222022},{"c":77.29,"h":77.39,"l":76.32,"n":458,"o":77.39,"t":"2025-11-03T05:00:00Z","v":28714,"vw":77.055615},{"c":77.25,"h":77.3699,"l":77.1,"n":341,"o":77.36,"t":"2025-11-04T05:00:00Z","v":27786,"vw":77.274536},{"c":77.4,"h":77.62,"l":77.118,"n":334,"o":77.41,"t":"2025-11-05T05:00:00Z","v":25236,"vw":77.378876},{"c":77.23,"h":77.8599,"l":77.11,"n":354,"o":77.24,"t":"2025-11-06T05:00:00Z","v":27350,"vw":77.4519},{"c":78.1,"h":78.1,"l":77.18,"n":485,"o":77.18,"t":"2025-11-07T05:00:00Z","v":28836,"vw":77.485936},{"c":78.07,"h":78.365,"l":77.51,"n":741,"o":78.2,"t":"2025-11-10T05:00:00Z","v":41708,"vw":77.936096},{"c":78.3,"h":78.35,"l":77.8,"n":249,"o":78.22,"t":"2025-11-11T05:00:00Z","v":23143,"vw":78.022243},{"c":78.45,"h":78.45,"l":78.06,"n":386,"o":78.13,"t":"2025-11-12T05:00:00Z","v":23365,"vw":78.284027},{"c":77.615,"h":78.24,"l":77.6,"n":470,"o":78.24,"t":"2025-11-13T05:00:00Z","v":28687,"vw":77.959134},{"c":77.65,"h":78.1295,"l":77.25,"n":396,"o":77.63,"t":"2025-11-14T05:00:00Z","v":18765,"vw":77.794729},{"c":78.19,"h":78.4651,"l":77.8973,"n":497,"o":78.03,"t":"2025-11-17T05:00:00Z","v":32194,"vw":78.214922},{"c":77.93,"h":78.52,"l":77.92,"n":454,"o":78.32,"t":"2025-11-18T05:00:00Z","v":21934,"vw":78.204504},{"c":76.93,"h":78.02,"l":76.83,"n":454,"o":78.02,"t":"2025-11-19T05:00:00Z","v":34882,"vw":77.330127},{"c":76.69,"h":77.82,"l":76.61,"n":534,"o":77.46,"t":"2025-11-20T05:00:00Z","v":33925,"vw":77.063053},{"c":77.02,"h":77.3211,"l":76.51,"n":650,"o":77.06,"t":"2025-11-21T05:00:00Z","v":27457,"vw":77.056757},{"c":77.78,"h":77.8,"l":76.65,"n":452,"o":77.09,"t":"2025-11-24T05:00:00Z","v":29674,"vw":77.16491},{"c":77.43,"h":77.87,"l":77.1204,"n":399,"o":77.87,"t":"2025-11-25T05:00:00Z","v":62988,"vw":77.641194},{"c":78.39,"h":78.4453,"l":77.79,"n":395,"o":77.79,"t":"2025-11-26T05:00:00Z","v":34729,"vw":78.203312},{"c":78.84,"h":78.86,"l":78.46,"n":288,"o":78.5,"t":"2025-11-28T05:00:00Z","v":23228,"vw":78.708682},{"c":77.06,"h":78.47,"l":76.985,"n":586,"o":78.47,"t":"2025-12-01T05:00:00Z","v":71187,"vw":77.418559},{"c":76.25,"h":77.29,"l":76.2049,"n":475,"o":77.29,"t":"2025-12-02T05:00:00Z","v":73050,"vw":76.676189},{"c":76.03,"h":76.452,"l":75.6774,"n":470,"o":76.41,"t":"2025-12-03T05:00:00Z","v":29032,"vw":76.079366},{"c":75.89,"h":76.41,"l":75.67,"n":827,"o":75.92,"t":"2025-12-04T05:00:00Z","v":83875,"vw":75.966172},{"c":75.34,"h":75.98,"l":75.31,"n":1048,"o":75.79,"t":"2025-12-05T05:00:00Z","v":82079,"vw":75.692452},{"c":74.55,"h":75.5,"l":74.42,"n":957,"o":75.5,"t":"2025-12-08T05:00:00Z","v":88142,"vw":74.809857},{"c":74.67,"h":75.33,"l":74.6284,"n":889,"o":74.87,"t":"2025-12-09T05:00:00Z","v":105973,"vw":74.939298},{"c":74.48,"h":74.8,"l":74.23,"n":1685,"o":74.8,"t":"2025-12-10T05:00:00Z","v":329066,"vw":74.442025},{"c":74.85,"h":75.18,"l":74.49,"n":331,"o":74.49,"t":"2025-12-11T05:00:00Z","v":30991,"vw":74.932192},{"c":74.77,"h":75.4054,"l":74.67,"n":590,"o":74.95,"t":"2025-12-12T05:00:00Z","v":94108,"vw":74.854334},{"c":75.44,"h":75.52,"l":74.83,"n":467,"o":75.16,"t":"2025-12-15T05:00:00Z","v":30388,"vw":75.187495},{"c":74.95,"h":75.39,"l":74.61,"n":406,"o":75.39,"t":"2025-12-16T05:00:00Z","v":27929,"vw":74.925558},{"c":74.8,"h":74.98,"l":74.4599,"n":418,"o":74.98,"t":"2025-12-17T05:00:00Z","v":29721,"vw":74.701503},{"c":75.36,"h":75.5,"l":75.09,"n":574,"o":75.1,"t":"2025-12-18T05:00:00Z","v":44630,"vw":75.294602},{"c":74.45,"h":75.4487,"l":74.41,"n":657,"o":75.39,"t":"2025-12-19T05:00:00Z","v":59896,"vw":74.947906},{"c":74.31,"h":74.3699,"l":73.5,"n":387,"o":73.97,"t":"2025-12-22T05:00:00Z","v":20025,"vw":74.031517},{"c":74.474,"h":74.6884,"l":74.28,"n":345,"o":74.28,"t":"2025-12-23T05:00:00Z","v":21413,"vw":74.505546},{"c":74.85,"h":74.875,"l":74.42,"n":472,"o":74.68,"t":"2025-12-24T05:00:00Z","v":26930,"vw":74.710698},{"c":74.8,"h":74.913,"l":74.51,"n":505,"o":74.85,"t":"2025-12-26T05:00:00Z","v":39056,"vw":74.707132},{"c":75.03,"h":75.37,"l":74.82,"n":322,"o":74.82,"t":"2025-12-29T05:00:00Z","v":118018,"vw":75.226762},{"c":75.256,"h":75.4236,"l":74.99,"n":356,"o":75.17,"t":"2025-12-30T05:00:00Z","v":58473,"vw":75.212896},{"c":74.78,"h":75.32,"l":74.74,"n":367,"o":75.32,"t":"2025-12-31T05:00:00Z","v":33467,"vw":74.943398},{"c":75.6,"h":75.9667,"l":74.6351,"n":501,"o":74.98,"t":"2026-01-02T05:00:00Z","v":66883,"vw":75.310096},{"c":74.62,"h":75.59,"l":73.69,"n":724,"o":75.59,"t":"2026-01-05T05:00:00Z","v":66828,"vw":74.312505},{"c":75.13,"h":75.17,"l":74.52,"n":1011,"o":74.74,"t":"2026-01-06T05:00:00Z","v":85135,"vw":74.877868},{"c":73.51,"h":75.34,"l":73.3801,"n":654,"o":75.34,"t":"2026-01-07T05:00:00Z","v":50929,"vw":74.056044},{"c":73.91,"h":74.35,"l":73.43,"n":569,"o":73.43,"t":"2026-01-08T05:00:00Z","v":56990,"vw":74.00883},{"c":74.55,"h":75.35,"l":74.54,"n":478,"o":74.61,"t":"2026-01-09T05:00:00Z","v":38324,"vw":74.841386},{"c":74.67,"h":74.8899,"l":74.38,"n":459,"o":74.49,"t":"2026-01-12T05:00:00Z","v":49033,"vw":74.647214},{"c":75.1672,"h":75.282,"l":74.46,"n":458,"o":74.81,"t":"2026-01-13T05:00:00Z","v":24337,"vw":74.803483},{"c":75.87,"h":76.13,"l":75.25,"n":505,"o":75.25,"t":"2026-01-14T05:00:00Z","v":49267,"vw":75.791911},{"c":76.68,"h":76.9859,"l":76.17,"n":570,"o":76.18,"t":"2026-01-15T05:00:00Z","v":100723,"vw":76.578972},{"c":76.65,"h":76.81,"l":76,"n":581,"o":76.1,"t":"2026-01-16T05:00:00Z","v":66517,"vw":76.532093},{"c":75.89,"h":76.49,"l":75.75,"n":812,"o":76.37,"t":"2026-01-20T05:00:00Z","v":61283,"vw":76.00132},{"c":76.2,"h":76.505,"l":75.65,"n":1166,"o":76.35,"t":"2026-01-21T05:00:00Z","v":116226,"vw":75.909776},{"c":75.62,"h":76.3485,"l":75.38,"n":580,"o":76.28,"t":"2026-01-22T05:00:00Z","v":26218,"vw":76.053337},{"c":75.18,"h":75.65,"l":74.74,"n":1014,"o":75.63,"t":"2026-01-23T05:00:00Z","v":99510,"vw":75.017003},{"c":75.91,"h":76.22,"l":75.45,"n":557,"o":75.45,"t":"2026-01-26T05:00:00Z","v":33693,"vw":75.909105},{"c":76.77,"h":76.77,"l":75.8,"n":652,"o":75.82,"t":"2026-01-27T05:00:00Z","v":38345,"vw":76.537001},{"c":76.48,"h":77,"l":76.3441,"n":638,"o":76.69,"t":"2026-01-28T05:00:00Z","v":27812,"vw":76.596539},{"c":76.38,"h":77.145,"l":76,"n":523,"o":76.78,"t":"2026-01-29T05:00:00Z","v":33270,"vw":76.460863},{"c":76.321,"h":76.33,"l":75.57,"n":420,"o":76.33,"t":"2026-01-30T05:00:00Z","v":19628,"vw":75.997039},{"c":75.37,"h":76.55,"l":75.26,"n":557,"o":76.54,"t":"2026-02-02T05:00:00Z","v":20731,"vw":75.668806},{"c":76.59,"h":76.91,"l":75.64,"n":577,"o":75.64,"t":"2026-02-03T05:00:00Z","v":30602,"vw":76.404121},{"c":76.39,"h":77.06,"l":76.28,"n":478,"o":76.98,"t":"2026-02-04T05:00:00Z","v":18805,"vw":76.711511},{"c":76.56,"h":76.76,"l":76.245,"n":403,"o":76.71,"t":"2026-02-05T05:00:00Z","v":22897,"vw":76.545048},{"c":76.86,"h":77.7186,"l":76.35,"n":557,"o":77.35,"t":"2026-02-06T05:00:00Z","v":22353,"vw":76.870231},{"c":77.01,"h":77.075,"l":76.26,"n":352,"o":76.81,"t":"2026-02-09T05:00:00Z","v":52245,"vw":76.967279},{"c":78.37,"h":78.8,"l":77.32,"n":545,"o":77.32,"t":"2026-02-10T05:00:00Z","v":102614,"vw":77.772597},{"c":78.97,"h":79.02,"l":78.34,"n":627,"o":78.53,"t":"2026-02-11T05:00:00Z","v":25523,"vw":78.677273},{"c":80.25,"h":80.89,"l":79.25,"n":819,"o":79.25,"t":"2026-02-12T05:00:00Z","v":42310,"vw":80.466676},{"c":82.39,"h":82.44,"l":80.3,"n":865,"o":80.3,"t":"2026-02-13T05:00:00Z","v":95853,"vw":80.869315},{"c":82.22,"h":82.9896,"l":82,"n":646,"o":82.84,"t":"2026-02-17T05:00:00Z","v":35801,"vw":82.490492},{"c":80.85,"h":82.26,"l":80.785,"n":817,"o":82.26,"t":"2026-02-18T05:00:00Z","v":42616,"vw":81.116101},{"c":81.79,"h":81.915,"l":81.22,"n":409,"o":81.22,"t":"2026-02-19T05:00:00Z","v":22021,"vw":81.541838},{"c":82.22,"h":82.2496,"l":81.44,"n":471,"o":82.12,"t":"2026-02-20T05:00:00Z","v":60116,"vw":82.128473},{"c":82.75,"h":82.8899,"l":82.18,"n":417,"o":82.18,"t":"2026-02-23T05:00:00Z","v":33589,"vw":82.628755},{"c":83.38,"h":83.4,"l":82.17,"n":1206,"o":82.6,"t":"2026-02-24T05:00:00Z","v":89216,"vw":82.578861},{"c":83.51,"h":83.68,"l":82.315,"n":690,"o":83.43,"t":"2026-02-25T05:00:00Z","v":58714,"vw":83.226434},{"c":83.46,"h":83.6863,"l":83.1,"n":367,"o":83.4,"t":"2026-02-26T05:00:00Z","v":15834,"vw":83.416096},{"c":84.43,"h":84.5195,"l":83.83,"n":707,"o":83.83,"t":"2026-02-27T05:00:00Z","v":31962,"vw":84.254323},{"c":83.44,"h":84,"l":83.44,"n":565,"o":83.74,"t":"2026-03-02T05:00:00Z","v":33223,"vw":83.747685},{"c":82.99,"h":83.52,"l":81.11,"n":936,"o":82.2,"t":"2026-03-03T05:00:00Z","v":66526,"vw":82.722814},{"c":83.44,"h":83.59,"l":82.595,"n":679,"o":83.22,"t":"2026-03-04T05:00:00Z","v":41454,"vw":83.227853},{"c":82.55,"h":82.98,"l":82.04,"n":496,"o":82.98,"t":"2026-03-05T05:00:00Z","v":21694,"vw":82.441329},{"c":82.48,"h":82.71,"l":81.66,"n":534,"o":82.22,"t":"2026-03-06T05:00:00Z","v":19699,"vw":82.289887},{"c":82.46,"h":82.608,"l":81.295,"n":610,"o":82.24,"t":"2026-03-09T04:00:00Z","v":26673,"vw":82.002039},{"c":82.05,"h":82.845,"l":82,"n":416,"o":82.36,"t":"2026-03-10T04:00:00Z","v":14112,"vw":82.380555},{"c":81.51,"h":82.12,"l":81.28,"n":354,"o":82.12,"t":"2026-03-11T04:00:00Z","v":18231,"vw":81.641595},{"c":82.14,"h":82.95,"l":81.14,"n":628,"o":81.14,"t":"2026-03-12T04:00:00Z","v":29164,"vw":82.435002},{"c":82.98,"h":83.3956,"l":82.74,"n":481,"o":82.74,"t":"2026-03-13T04:00:00Z","v":24415,"vw":83.16395},{"c":83.47,"h":83.84,"l":83.01,"n":759,"o":83.84,"t":"2026-03-16T04:00:00Z","v":48206,"vw":83.427318},{"c":83.19,"h":83.85,"l":83.12,"n":508,"o":83.85,"t":"2026-03-17T04:00:00Z","v":33185,"vw":83.499239},{"c":82.47,"h":83.12,"l":82.47,"n":483,"o":83.12,"t":"2026-03-18T04:00:00Z","v":35289,"vw":82.800514},{"c":81.92,"h":82.65,"l":81.19,"n":711,"o":82.44,"t":"2026-03-19T04:00:00Z","v":32888,"vw":81.959517},{"c":78.95,"h":82.009,"l":78.67,"n":913,"o":81.85,"t":"2026-03-20T04:00:00Z","v":46940,"vw":80.018122},{"c":79.08,"h":79.63,"l":78.83,"n":471,"o":79.05,"t":"2026-03-23T04:00:00Z","v":23589,"vw":79.291234},{"c":79.51,"h":80.24,"l":78.59,"n":606,"o":78.59,"t":"2026-03-24T04:00:00Z","v":35129,"vw":79.771417},{"c":79.7,"h":80.3529,"l":79.65,"n":638,"o":80.18,"t":"2026-03-25T04:00:00Z","v":33173,"vw":79.985821},{"c":79.97,"h":80.15,"l":79.41,"n":822,"o":79.6,"t":"2026-03-26T04:00:00Z","v":43809,"vw":79.822907},{"c":80.36,"h":81.11,"l":80,"n":587,"o":80.1,"t":"2026-03-27T04:00:00Z","v":126072,"vw":80.767766},{"c":80.96,"h":81.56,"l":80.675,"n":741,"o":81.23,"t":"2026-03-30T04:00:00Z","v":52949,"vw":81.180916},{"c":81.11,"h":81.11,"l":80.13,"n":938,"o":81.07,"t":"2026-03-31T04:00:00Z","v":50569,"vw":80.670542},{"c":81.56,"h":81.7495,"l":80.98,"n":752,"o":80.98,"t":"2026-04-01T04:00:00Z","v":386585,"vw":81.481822},{"c":82.14,"h":82.41,"l":81.5,"n":517,"o":81.66,"t":"2026-04-02T04:00:00Z","v":50190,"vw":81.939164},{"c":81.77,"h":82.3,"l":81.6,"n":634,"o":82,"t":"2026-04-06T04:00:00Z","v":49013,"vw":81.875968},{"c":81.99,"h":82.26,"l":81.66,"n":590,"o":81.75,"t":"2026-04-07T04:00:00Z","v":58241,"vw":82.037918},{"c":82.84,"h":82.84,"l":81.49,"n":569,"o":82.27,"t":"2026-04-08T04:00:00Z","v":41929,"vw":82.33857},{"c":83.675,"h":84.3951,"l":82.79,"n":1039,"o":82.79,"t":"2026-04-09T04:00:00Z","v":56289,"vw":83.97906},{"c":83.13,"h":84.0099,"l":83.13,"n":397,"o":83.71,"t":"2026-04-10T04:00:00Z","v":24585,"vw":83.384778},{"c":82.19,"h":83,"l":81.74,"n":793,"o":83,"t":"2026-04-13T04:00:00Z","v":48875,"vw":82.114702},{"c":82.42,"h":82.526,"l":81.6694,"n":740,"o":82.35,"t":"2026-04-14T04:00:00Z","v":51767,"vw":82.283219},{"c":81.62,"h":82.18,"l":81.51,"n":993,"o":82.18,"t":"2026-04-15T04:00:00Z","v":47514,"vw":81.762132},{"c":82.18,"h":82.2,"l":81.31,"n":1018,"o":81.52,"t":"2026-04-16T04:00:00Z","v":254814,"vw":81.836055},{"c":81.84,"h":82,"l":81,"n":788,"o":82,"t":"2026-04-17T04:00:00Z","v":69818,"vw":81.668474},{"c":81.12,"h":82.0851,"l":80.97,"n":497,"o":81.76,"t":"2026-04-20T04:00:00Z","v":25059,"vw":81.563646},{"c":79.72,"h":81.44,"l":79.685,"n":896,"o":81.25,"t":"2026-04-21T04:00:00Z","v":51308,"vw":80.138939},{"c":79.49,"h":80.45,"l":79.1914,"n":398,"o":80.32,"t":"2026-04-22T04:00:00Z","v":22084,"vw":79.693581},{"c":81.34,"h":81.35,"l":80.02,"n":503,"o":80.02,"t":"2026-04-23T04:00:00Z","v":21824,"vw":80.89001},{"c":81.28,"h":81.5,"l":80.97,"n":268,"o":81.24,"t":"2026-04-24T04:00:00Z","v":11840,"vw":81.314383},{"c":81.296,"h":81.71,"l":81.296,"n":401,"o":81.33,"t":"2026-04-27T04:00:00Z","v":28682,"vw":81.438824},{"c":81.3453,"h":81.67,"l":81.125,"n":311,"o":81.66,"t":"2026-04-28T04:00:00Z","v":18398,"vw":81.453974},{"c":80.5346,"h":81.21,"l":80.41,"n":292,"o":81.11,"t":"2026-04-29T04:00:00Z","v":13370,"vw":80.891756},{"c":82.13,"h":82.2899,"l":80.79,"n":380,"o":80.79,"t":"2026-04-30T04:00:00Z","v":28898,"vw":81.784403},{"c":81.7429,"h":82.815,"l":81.67,"n":400,"o":82.09,"t":"2026-05-01T04:00:00Z","v":224220,"vw":82.462484},{"c":81.35,"h":81.9953,"l":80.86,"n":1556,"o":81.23,"t":"2026-05-04T04:00:00Z","v":69880,"vw":81.195345},{"c":81.16,"h":81.94,"l":81.13,"n":465,"o":81.58,"t":"2026-05-05T04:00:00Z","v":48426,"vw":81.258486},{"c":79.98,"h":80.94,"l":79.95,"n":1286,"o":80.94,"t":"2026-05-06T04:00:00Z","v":82076,"vw":80.495206},{"c":79.18,"h":79.99,"l":79.06,"n":689,"o":79.99,"t":"2026-05-07T04:00:00Z","v":117150,"vw":79.2787},{"c":78.53,"h":79.855,"l":78.52,"n":795,"o":79.7,"t":"2026-05-08T04:00:00Z","v":37649,"vw":79.014236},{"c":79.23,"h":79.4,"l":78.91,"n":519,"o":78.93,"t":"2026-05-11T04:00:00Z","v":86555,"vw":79.193568},{"c":79.52,"h":79.72,"l":78.7851,"n":652,"o":79.11,"t":"2026-05-12T04:00:00Z","v":27655,"vw":79.26048},{"c":78.62,"h":78.92,"l":78.14,"n":556,"o":78.92,"t":"2026-05-13T04:00:00Z","v":30701,"vw":78.547206},{"c":79.05,"h":79.05,"l":78.55,"n":417,"o":78.73,"t":"2026-05-14T04:00:00Z","v":25305,"vw":78.79886},{"c":77.25,"h":78.77,"l":77.245,"n":1480,"o":78.77,"t":"2026-05-15T04:00:00Z","v":96280,"vw":77.615534},{"c":77.72,"h":78.115,"l":77.1499,"n":792,"o":77.74,"t":"2026-05-18T04:00:00Z","v":54767,"vw":77.521452},{"c":78.56,"h":78.6328,"l":77.405,"n":387,"o":77.52,"t":"2026-05-19T04:00:00Z","v":25338,"vw":78.290754},{"c":78.86,"h":79.365,"l":78.84,"n":497,"o":79.1,"t":"2026-05-20T04:00:00Z","v":38760,"vw":79.09748},{"c":79.64,"h":79.66,"l":78.725,"n":541,"o":78.87,"t":"2026-05-21T04:00:00Z","v":26683,"vw":79.300427},{"c":80.38,"h":80.48,"l":79.615,"n":567,"o":79.78,"t":"2026-05-22T04:00:00Z","v":51440,"vw":80.353077},{"c":80.42,"h":80.8581,"l":80.41,"n":447,"o":80.76,"t":"2026-05-26T04:00:00Z","v":24475,"vw":80.665875},{"c":80.17,"h":80.49,"l":79.97,"n":658,"o":80.17,"t":"2026-05-27T04:00:00Z","v":37241,"vw":80.181489},{"c":79.13,"h":80.4,"l":79.125,"n":432,"o":79.95,"t":"2026-05-28T04:00:00Z","v":26295,"vw":79.398884},{"c":78.76,"h":79.26,"l":78.5644,"n":590,"o":79.26,"t":"2026-05-29T04:00:00Z","v":35826,"vw":78.7344},{"c":76.76,"h":78.2,"l":76.75,"n":497,"o":78.2,"t":"2026-06-01T04:00:00Z","v":24852,"vw":77.324254},{"c":78.0587,"h":78.175,"l":77.05,"n":318,"o":77.05,"t":"2026-06-02T04:00:00Z","v":108548,"vw":78.025138},{"c":77.86,"h":79.19,"l":77.84,"n":394,"o":78.32,"t":"2026-06-03T04:00:00Z","v":24129,"vw":78.50442},{"c":78.27,"h":78.27,"l":77.315,"n":580,"o":78.19,"t":"2026-06-04T04:00:00Z","v":30243,"vw":77.976665},{"c":79.17,"h":79.65,"l":78.33,"n":405,"o":78.33,"t":"2026-06-05T04:00:00Z","v":19019,"vw":79.078832},{"c":77.7,"h":79.19,"l":77.7,"n":444,"o":79.19,"t":"2026-06-08T04:00:00Z","v":27192,"vw":78.057882},{"c":78.56,"h":78.73,"l":77.84,"n":295,"o":78.09,"t":"2026-06-09T04:00:00Z","v":17176,"vw":78.297291},{"c":78.61,"h":78.985,"l":78.41,"n":354,"o":78.85,"t":"2026-06-10T04:00:00Z","v":29297,"vw":78.774483},{"c":78.64,"h":79.53,"l":78.62,"n":474,"o":78.85,"t":"2026-06-11T04:00:00Z","v":40026,"vw":79.083042},{"c":79.43,"h":79.4999,"l":78.94,"n":335,"o":78.94,"t":"2026-06-12T04:00:00Z","v":23962,"vw":79.289173},{"c":79.77,"h":80.16,"l":78.9701,"n":485,"o":79.29,"t":"2026-06-15T04:00:00Z","v":38430,"vw":79.696033},{"c":80.29,"h":81.0214,"l":79.92,"n":568,"o":79.92,"t":"2026-06-16T04:00:00Z","v":69738,"vw":80.648243},{"c":79.21,"h":80.456,"l":78.87,"n":478,"o":80,"t":"2026-06-17T04:00:00Z","v":60989,"vw":79.316325},{"c":79.53,"h":80.52,"l":79.22,"n":348,"o":79.5,"t":"2026-06-18T04:00:00Z","v":34034,"vw":79.863938},{"c":79.59,"h":80,"l":79.03,"n":421,"o":79.03,"t":"2026-06-22T04:00:00Z","v":27115,"vw":79.552133},{"c":80.37,"h":80.455,"l":79.54,"n":458,"o":79.71,"t":"2026-06-23T04:00:00Z","v":26896,"vw":80.05763},{"c":81.25,"h":81.27,"l":80.4944,"n":423,"o":80.68,"t":"2026-06-24T04:00:00Z","v":24801,"vw":80.838158},{"c":81.91,"h":82.275,"l":81.23,"n":420,"o":81.44,"t":"2026-06-25T04:00:00Z","v":64573,"vw":81.700468},{"c":82.68,"h":82.7,"l":82.12,"n":552,"o":82.12,"t":"2026-06-26T04:00:00Z","v":49648,"vw":82.400752},{"c":82.26,"h":82.64,"l":82.02,"n":374,"o":82.64,"t":"2026-06-29T04:00:00Z","v":15129,"vw":82.237685},{"c":81.13,"h":82.13,"l":81.1274,"n":326,"o":82.09,"t":"2026-06-30T04:00:00Z","v":25869,"vw":81.841087},{"c":80.23,"h":81.13,"l":80.13,"n":541,"o":81.13,"t":"2026-07-01T04:00:00Z","v":53841,"vw":80.330737},{"c":81.92,"h":81.97,"l":80.81,"n":432,"o":80.86,"t":"2026-07-02T04:00:00Z","v":40259,"vw":81.316851},{"c":81.005,"h":81.86,"l":80.77,"n":379,"o":81.86,"t":"2026-07-06T04:00:00Z","v":25061,"vw":81.17937},{"c":81.79,"h":82.89,"l":81.42,"n":443,"o":81.42,"t":"2026-07-07T04:00:00Z","v":44866,"vw":82.173719},{"c":81.15,"h":81.8701,"l":81.07,"n":270,"o":81.73,"t":"2026-07-08T04:00:00Z","v":21834,"vw":81.339409},{"c":80.69,"h":81.29,"l":80.63,"n":437,"o":81.23,"t":"2026-07-09T04:00:00Z","v":29707,"vw":81.054207},{"c":81.13,"h":81.35,"l":80.72,"n":277,"o":80.72,"t":"2026-07-10T04:00:00Z","v":13285,"vw":81.113454},{"c":81.62,"h":81.87,"l":81.19,"n":283,"o":81.19,"t":"2026-07-13T04:00:00Z","v":16774,"vw":81.709467},{"c":81.5,"h":82.44,"l":81.3222,"n":520,"o":82.01,"t":"2026-07-14T04:00:00Z","v":37246,"vw":81.922695},{"c":80.63,"h":81.94,"l":80.63,"n":380,"o":81.5,"t":"2026-07-15T04:00:00Z","v":26848,"vw":81.250053},{"c":81.22,"h":81.31,"l":80.5672,"n":388,"o":80.77,"t":"2026-07-16T04:00:00Z","v":21693,"vw":80.918807},{"c":80.6,"h":82.35,"l":80.44,"n":444,"o":81.69,"t":"2026-07-17T04:00:00Z","v":34228,"vw":81.523815},{"c":80.12,"h":81.41,"l":79.96,"n":804,"o":80.71,"t":"2026-07-20T04:00:00Z","v":57737,"vw":80.340094},{"c":80.025,"h":80.09,"l":79.645,"n":406,"o":80.09,"t":"2026-07-21T04:00:00Z","v":25905,"vw":79.876809},{"c":81.85,"h":81.89,"l":80.4,"n":366,"o":80.4,"t":"2026-07-22T04:00:00Z","v":79736,"vw":81.740577},{"c":82.16,"h":82.38,"l":81.49,"n":269,"o":81.49,"t":"2026-07-23T04:00:00Z","v":19127,"vw":82.073056},{"c":82.33,"h":82.84,"l":82.13,"n":276,"o":82.5,"t":"2026-07-24T04:00:00Z","v":15945,"vw":82.41784},{"c":81.2397,"h":82.27,"l":81.15,"n":365,"o":82.1,"t":"2026-07-27T04:00:00Z","v":17431,"vw":81.668891},{"c":81.03,"h":82.5,"l":81.03,"n":264,"o":81.59,"t":"2026-07-28T04:00:00Z","v":17465,"vw":81.738217},{"c":79.8459,"h":81.28,"l":79.5999,"n":326,"o":81.28,"t":"2026-07-29T04:00:00Z","v":14958,"vw":80.515711},{"c":79.51,"h":80.43,"l":79,"n":416,"o":80.43,"t":"2026-07-30T04:00:00Z","v":27498,"vw":79.56115},{"c":78.89,"h":79.38,"l":78.89,"n":382,"o":79.24,"t":"2026-07-31T04:00:00Z","v":16326,"vw":79.203591},{"c":78.98,"h":79.52,"l":78.5475,"n":420,"o":78.81,"t":"2026-08-03T04:00:00Z","v":22326,"vw":78.91038},{"c":78.27,"h":78.77,"l":77.7099,"n":549,"o":78.77,"t":"2026-08-04T04:00:00Z","v":56434,"vw":78.332733},{"c":77.56,"h":78.51,"l":77,"n":497,"o":78.35,"t":"2026-08-05T04:00:00Z","v":68024,"vw":77.542231},{"c":77.21,"h":78.31,"l":76.84,"n":497,"o":78.31,"t":"2026-08-06T04:00:00Z","v":55789,"vw":77.208234},{"c":77.6,"h":78.07,"l":76.56,"n":376,"o":77.09,"t":"2026-08-07T04:00:00Z","v":25678,"vw":77.616247},{"c":76.63,"h":77.46,"l":76.61,"n":506,"o":77.46,"t":"2026-08-10T04:00:00Z","v":26342,"vw":76.810808},{"c":77.34,"h":77.5,"l":76.5851,"n":391,"o":76.64,"t":"2026-08-11T04:00:00Z","v":39234,"vw":77.164657},{"c":77.8,"h":77.8774,"l":77.495,"n":313,"o":77.7,"t":"2026-08-12T04:00:00Z","v":20957,"vw":77.703985},{"c":78.1,"h":78.32,"l":77.94,"n":359,"o":77.99,"t":"2026-08-13T04:00:00Z","v":36273,"vw":78.166783},{"c":78.7,"h":78.84,"l":78.07,"n":421,"o":78.07,"t":"2026-08-14T04:00:00Z","v":36497,"vw":78.605766},{"c":78.38,"h":78.61,"l":77.9,"n":535,"o":78.61,"t":"2026-08-17T04:00:00Z","v":40138,"vw":78.208693},{"c":78.13,"h":79.252,"l":78.1,"n":401,"o":78.82,"t":"2026-08-18T04:00:00Z","v":20045,"vw":78.760013},{"c":78.16,"h":78.6319,"l":77.85,"n":274,"o":78.43,"t":"2026-08-19T04:00:00Z","v":13287,"vw":78.181984},{"c":77.8424,"h":78.61,"l":77.8,"n":258,"o":77.8,"t":"2026-08-20T04:00:00Z","v":8191,"vw":78.136687},{"c":76.05,"h":77.94,"l":76.01,"n":789,"o":77.94,"t":"2026-08-21T04:00:00Z","v":113509,"vw":76.620889},{"c":76.78,"h":76.89,"l":75.96,"n":1197,"o":76.2,"t":"2026-08-24T04:00:00Z","v":155800,"vw":76.47815},{"c":76.92,"h":77.19,"l":76.7517,"n":414,"o":77.04,"t":"2026-08-25T04:00:00Z","v":26040,"vw":76.968715},{"c":77.34,"h":77.6099,"l":76.71,"n":444,"o":76.8,"t":"2026-08-26T04:00:00Z","v":74756,"vw":77.245578},{"c":76.71,"h":76.86,"l":76.35,"n":877,"o":76.86,"t":"2026-08-27T04:00:00Z","v":101934,"vw":76.712879},{"c":75.99,"h":77.03,"l":75.74,"n":763,"o":76.98,"t":"2026-08-28T04:00:00Z","v":105843,"vw":76.18723},{"c":74.78,"h":75.025,"l":74.27,"n":720,"o":74.6,"t":"2026-08-31T04:00:00Z","v":62128,"vw":74.729018},{"c":75.36,"h":75.36,"l":74.5966,"n":673,"o":74.98,"t":"2026-09-01T04:00:00Z","v":41088,"vw":75.043808},{"c":75.38,"h":75.42,"l":74.33,"n":506,"o":75.07,"t":"2026-09-02T04:00:00Z","v":59678,"vw":75.086926},{"c":76.09,"h":76.2,"l":75.6,"n":713,"o":75.6,"t":"2026-09-03T04:00:00Z","v":48266,"vw":76.003359},{"c":76.2,"h":76.3849,"l":75.65,"n":639,"o":75.65,"t":"2026-09-04T04:00:00Z","v":39338,"vw":76.163385},{"c":76.86,"h":77.32,"l":76.16,"n":692,"o":76.16,"t":"2026-09-08T04:00:00Z","v":87331,"vw":77.12226},{"c":76.04,"h":76.955,"l":75.785,"n":734,"o":76.7,"t":"2026-09-09T04:00:00Z","v":58392,"vw":76.052488},{"c":75.24,"h":76.29,"l":75.24,"n":644,"o":75.95,"t":"2026-09-10T04:00:00Z","v":46470,"vw":75.575334},{"c":75.0189,"h":76.05,"l":74.935,"n":426,"o":75.89,"t":"2026-09-11T04:00:00Z","v":43430,"vw":75.143655},{"c":74.13,"h":75.08,"l":74.04,"n":493,"o":75.08,"t":"2026-09-14T04:00:00Z","v":21805,"vw":74.285616},{"c":73.25,"h":74.34,"l":73.195,"n":790,"o":74.34,"t":"2026-09-15T04:00:00Z","v":94531,"vw":73.449874},{"c":73.34,"h":73.82,"l":73.12,"n":553,"o":73.75,"t":"2026-09-16T04:00:00Z","v":110549,"vw":73.283733},{"c":73.8822,"h":74.05,"l":73.415,"n":349,"o":73.66,"t":"2026-09-17T04:00:00Z","v":24741,"vw":73.763673},{"c":72.885,"h":73.66,"l":72.87,"n":418,"o":73.66,"t":"2026-09-18T04:00:00Z","v":16241,"vw":73.079086},{"c":72.01,"h":72.5,"l":71.892,"n":503,"o":72.5,"t":"2026-09-21T04:00:00Z","v":29490,"vw":72.119207},{"c":71.78,"h":72.31,"l":71.78,"n":485,"o":72.15,"t":"2026-09-22T04:00:00Z","v":35390,"vw":72.060254},{"c":70.48,"h":71.59,"l":70.39,"n":1666,"o":71.59,"t":"2026-09-23T04:00:00Z","v":168340,"vw":70.697559},{"c":69.88,"h":70.73,"l":69.88,"n":1025,"o":70.69,"t":"2026-09-24T04:00:00Z","v":134230,"vw":70.211385},{"c":70.15,"h":70.24,"l":69.44,"n":845,"o":69.98,"t":"2026-09-25T04:00:00Z","v":82730,"vw":69.823953},{"c":69.62,"h":70.07,"l":69.39,"n":622,"o":70.07,"t":"2026-09-28T04:00:00Z","v":40633,"vw":69.719625},{"c":70.475,"h":70.5622,"l":69.29,"n":661,"o":69.29,"t":"2026-09-29T04:00:00Z","v":50880,"vw":70.200425},{"c":70.1,"h":70.69,"l":70.06,"n":1308,"o":70.69,"t":"2026-09-30T04:00:00Z","v":164289,"vw":70.337207},{"c":70.44,"h":70.54,"l":69.47,"n":1010,"o":69.96,"t":"2026-10-01T04:00:00Z","v":135757,"vw":70.266402},{"c":70.75,"h":71.32,"l":70.52,"n":898,"o":70.79,"t":"2026-10-02T04:00:00Z","v":66278,"vw":70.831253},{"c":70.95,"h":71.35,"l":70.32,"n":776,"o":70.94,"t":"2026-10-05T04:00:00Z","v":54375,"vw":71.018404},{"c":72.76,"h":72.79,"l":71.51,"n":888,"o":71.51,"t":"2026-10-06T04:00:00Z","v":175460,"vw":72.342349},{"c":72.89,"h":73.225,"l":72.37,"n":595,"o":72.43,"t":"2026-10-07T04:00:00Z","v":56198,"vw":72.847943},{"c":72.81,"h":73.12,"l":72.12,"n":663,"o":72.84,"t":"2026-10-08T04:00:00Z","v":59316,"vw":72.662626},{"c":73.37,"h":73.47,"l":72.75,"n":782,"o":72.75,"t":"2026-10-09T04:00:00Z","v":64412,"vw":73.172573},{"c":73.72,"h":73.75,"l":73.05,"n":500,"o":73.44,"t":"2026-10-12T04:00:00Z","v":31743,"vw":73.613005},{"c":74.2,"h":74.3,"l":73.12,"n":586,"o":73.95,"t":"2026-10-13T04:00:00Z","v":59900,"vw":73.814144},{"c":74.05,"h":74.08,"l":73.165,"n":356,"o":73.97,"t":"2026-10-14T04:00:00Z","v":21339,"vw":73.788101},{"c":73.9,"h":74.72,"l":73.67,"n":474,"o":74.72,"t":"2026-10-15T04:00:00Z","v":28835,"vw":73.953371},{"c":75.01,"h":75.16,"l":74,"n":412,"o":74.09,"t":"2026-10-16T04:00:00Z","v":46057,"vw":74.665914},{"c":73.58,"h":74.74,"l":73.42,"n":611,"o":74.74,"t":"2026-10-19T04:00:00Z","v":49550,"vw":73.82145},{"c":74.5,"h":74.71,"l":73.83,"n":447,"o":73.83,"t":"2026-10-20T04:00:00Z","v":34332,"vw":74.376771},{"c":74.8,"h":75.11,"l":74.74,"n":401,"o":74.91,"t":"2026-10-21T04:00:00Z","v":39554,"vw":74.918168},{"c":76.16,"h":76.19,"l":74.88,"n":509,"o":74.88,"t":"2026-10-22T04:00:00Z","v":56167,"vw":75.748536}],"volatilityBars":[{"c":72.0787,"h":72.5,"l":72.0787,"n":17,"o":72.5,"t":"2026-09-21T13:30:00Z","v":2257,"vw":72.28695},{"c":72.11,"h":72.11,"l":72.105,"n":12,"o":72.11,"t":"2026-09-21T13:45:00Z","v":1040,"vw":72.106288},{"c":72.18,"h":72.18,"l":72.01,"n":17,"o":72.13,"t":"2026-09-21T14:00:00Z","v":1388,"vw":72.086711},{"c":72.3499,"h":72.3499,"l":72.3499,"n":2,"o":72.3499,"t":"2026-09-21T14:15:00Z","v":340,"vw":72.3499},{"c":72.2,"h":72.2,"l":72.16,"n":4,"o":72.1707,"t":"2026-09-21T14:30:00Z","v":2030,"vw":72.167525},{"c":72.26,"h":72.26,"l":72.26,"n":1,"o":72.26,"t":"2026-09-21T14:45:00Z","v":100,"vw":72.26},{"c":72.32,"h":72.32,"l":72.32,"n":1,"o":72.32,"t":"2026-09-21T15:00:00Z","v":100,"vw":72.32},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-09-21T15:30:00Z","v":169,"vw":72.46},{"c":72.37,"h":72.4693,"l":72.37,"n":5,"o":72.4693,"t":"2026-09-21T15:45:00Z","v":483,"vw":72.39334},{"c":72.37,"h":72.4081,"l":72.37,"n":2,"o":72.4081,"t":"2026-09-21T16:00:00Z","v":382,"vw":72.397129},{"c":72.3991,"h":72.3991,"l":72.3991,"n":2,"o":72.3991,"t":"2026-09-21T16:30:00Z","v":124,"vw":72.3991},{"c":72.41,"h":72.415,"l":72.41,"n":2,"o":72.415,"t":"2026-09-21T16:45:00Z","v":691,"vw":72.413618},{"c":72.41,"h":72.41,"l":72.3901,"n":5,"o":72.3901,"t":"2026-09-21T17:00:00Z","v":239,"vw":72.400393},{"c":72.3596,"h":72.3596,"l":72.3596,"n":3,"o":72.3596,"t":"2026-09-21T17:15:00Z","v":223,"vw":72.3596},{"c":72.19,"h":72.2514,"l":72.19,"n":8,"o":72.2514,"t":"2026-09-21T17:30:00Z","v":447,"vw":72.218002},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-09-21T17:45:00Z","v":110,"vw":72.15},{"c":72.17,"h":72.17,"l":72.13,"n":6,"o":72.15,"t":"2026-09-21T18:00:00Z","v":616,"vw":72.145812},{"c":72.17,"h":72.17,"l":72.06,"n":20,"o":72.08,"t":"2026-09-21T18:15:00Z","v":3783,"vw":72.141349},{"c":72.115,"h":72.1423,"l":72.115,"n":4,"o":72.125,"t":"2026-09-21T18:30:00Z","v":613,"vw":72.12455},{"c":72.02,"h":72.0701,"l":72.02,"n":15,"o":72.0701,"t":"2026-09-21T19:00:00Z","v":745,"vw":72.044611},{"c":72.055,"h":72.07,"l":72.05,"n":4,"o":72.05,"t":"2026-09-21T19:15:00Z","v":520,"vw":72.055556},{"c":72.0102,"h":72.03,"l":72.01,"n":10,"o":72.03,"t":"2026-09-21T19:30:00Z","v":802,"vw":72.017755},{"c":72.01,"h":72.03,"l":71.892,"n":70,"o":72.03,"t":"2026-09-21T19:45:00Z","v":8132,"vw":71.954887},{"c":72.01,"h":72.01,"l":72.01,"n":4,"o":72.01,"t":"2026-09-21T20:00:00Z","v":152,"vw":72.01},{"c":71.82,"h":72.15,"l":71.82,"n":20,"o":72.15,"t":"2026-09-22T13:30:00Z","v":1083,"vw":71.992171},{"c":71.81,"h":71.89,"l":71.81,"n":16,"o":71.83,"t":"2026-09-22T13:45:00Z","v":1087,"vw":71.860994},{"c":71.95,"h":72,"l":71.95,"n":8,"o":72,"t":"2026-09-22T14:00:00Z","v":898,"vw":71.989938},{"c":72.24,"h":72.25,"l":72.15,"n":4,"o":72.15,"t":"2026-09-22T14:30:00Z","v":2407,"vw":72.233631},{"c":72.09,"h":72.105,"l":72.09,"n":3,"o":72.0901,"t":"2026-09-22T14:45:00Z","v":474,"vw":72.09567},{"c":72.2956,"h":72.2956,"l":72.19,"n":7,"o":72.1908,"t":"2026-09-22T15:00:00Z","v":769,"vw":72.218642},{"c":72.22,"h":72.28,"l":72.22,"n":16,"o":72.28,"t":"2026-09-22T15:15:00Z","v":1557,"vw":72.269046},{"c":72.2115,"h":72.26,"l":72.2115,"n":6,"o":72.26,"t":"2026-09-22T15:30:00Z","v":989,"vw":72.253194},{"c":72.29,"h":72.29,"l":72.265,"n":2,"o":72.265,"t":"2026-09-22T15:45:00Z","v":235,"vw":72.279362},{"c":72.28,"h":72.31,"l":72.28,"n":5,"o":72.31,"t":"2026-09-22T16:00:00Z","v":469,"vw":72.3025},{"c":72.2,"h":72.27,"l":72.16,"n":10,"o":72.27,"t":"2026-09-22T16:15:00Z","v":5089,"vw":72.201526},{"c":72.195,"h":72.195,"l":72.195,"n":1,"o":72.195,"t":"2026-09-22T16:30:00Z","v":250,"vw":72.195},{"c":72.14,"h":72.14,"l":72.14,"n":2,"o":72.14,"t":"2026-09-22T16:45:00Z","v":850,"vw":72.14},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-09-22T17:00:00Z","v":100,"vw":72.08},{"c":72.0499,"h":72.0499,"l":72.0499,"n":2,"o":72.0499,"t":"2026-09-22T17:30:00Z","v":237,"vw":72.0499},{"c":71.9601,"h":72,"l":71.96,"n":16,"o":71.96,"t":"2026-09-22T17:45:00Z","v":1105,"vw":71.973721},{"c":71.935,"h":71.96,"l":71.935,"n":11,"o":71.96,"t":"2026-09-22T18:00:00Z","v":2072,"vw":71.951121},{"c":71.895,"h":71.895,"l":71.895,"n":2,"o":71.895,"t":"2026-09-22T18:15:00Z","v":286,"vw":71.895},{"c":71.92,"h":71.95,"l":71.92,"n":9,"o":71.935,"t":"2026-09-22T18:30:00Z","v":643,"vw":71.936049},{"c":71.88,"h":71.92,"l":71.88,"n":4,"o":71.895,"t":"2026-09-22T18:45:00Z","v":582,"vw":71.897174},{"c":71.915,"h":71.97,"l":71.88,"n":6,"o":71.97,"t":"2026-09-22T19:00:00Z","v":944,"vw":71.939282},{"c":72.01,"h":72.01,"l":71.945,"n":5,"o":71.945,"t":"2026-09-22T19:15:00Z","v":1454,"vw":72.003285},{"c":71.89,"h":71.95,"l":71.89,"n":23,"o":71.95,"t":"2026-09-22T19:30:00Z","v":5809,"vw":71.923557},{"c":71.87,"h":71.87,"l":71.835,"n":10,"o":71.85,"t":"2026-09-22T19:45:00Z","v":978,"vw":71.840587},{"c":71.78,"h":71.78,"l":71.78,"n":3,"o":71.78,"t":"2026-09-22T20:00:00Z","v":195,"vw":71.78},{"c":70.97,"h":71.59,"l":70.97,"n":26,"o":71.59,"t":"2026-09-23T13:30:00Z","v":3219,"vw":71.441326},{"c":70.6,"h":70.94,"l":70.6,"n":24,"o":70.94,"t":"2026-09-23T13:45:00Z","v":1746,"vw":70.736393},{"c":70.8,"h":70.8,"l":70.575,"n":26,"o":70.695,"t":"2026-09-23T14:00:00Z","v":2252,"vw":70.673797},{"c":70.9318,"h":70.94,"l":70.89,"n":15,"o":70.9,"t":"2026-09-23T14:15:00Z","v":3893,"vw":70.929409},{"c":70.975,"h":71,"l":70.9364,"n":19,"o":70.98,"t":"2026-09-23T14:30:00Z","v":5969,"vw":70.972349},{"c":70.84,"h":70.94,"l":70.695,"n":79,"o":70.93,"t":"2026-09-23T14:45:00Z","v":8178,"vw":70.883602},{"c":70.77,"h":70.82,"l":70.7,"n":91,"o":70.82,"t":"2026-09-23T15:00:00Z","v":29098,"vw":70.715343},{"c":70.69,"h":70.75,"l":70.69,"n":11,"o":70.75,"t":"2026-09-23T15:15:00Z","v":1861,"vw":70.711722},{"c":70.705,"h":70.705,"l":70.5902,"n":7,"o":70.64,"t":"2026-09-23T15:30:00Z","v":1309,"vw":70.610978},{"c":70.65,"h":70.65,"l":70.65,"n":4,"o":70.65,"t":"2026-09-23T15:45:00Z","v":193,"vw":70.65},{"c":70.59,"h":70.64,"l":70.59,"n":14,"o":70.62,"t":"2026-09-23T16:00:00Z","v":802,"vw":70.608182},{"c":70.695,"h":70.695,"l":70.64,"n":13,"o":70.64,"t":"2026-09-23T16:15:00Z","v":680,"vw":70.678951},{"c":70.775,"h":70.78,"l":70.68,"n":27,"o":70.74,"t":"2026-09-23T16:30:00Z","v":2397,"vw":70.739279},{"c":70.79,"h":70.81,"l":70.79,"n":7,"o":70.8,"t":"2026-09-23T16:45:00Z","v":665,"vw":70.801818},{"c":70.66,"h":70.785,"l":70.66,"n":19,"o":70.765,"t":"2026-09-23T17:00:00Z","v":1213,"vw":70.742212},{"c":70.76,"h":70.76,"l":70.665,"n":6,"o":70.665,"t":"2026-09-23T17:15:00Z","v":2450,"vw":70.734641},{"c":70.77,"h":70.78,"l":70.72,"n":204,"o":70.74,"t":"2026-09-23T17:30:00Z","v":19380,"vw":70.744756},{"c":70.8,"h":70.82,"l":70.73,"n":54,"o":70.76,"t":"2026-09-23T17:45:00Z","v":3804,"vw":70.770624},{"c":70.68,"h":70.83,"l":70.68,"n":92,"o":70.8,"t":"2026-09-23T18:00:00Z","v":9100,"vw":70.756674},{"c":70.56,"h":70.65,"l":70.54,"n":68,"o":70.65,"t":"2026-09-23T18:15:00Z","v":8762,"vw":70.581686},{"c":70.54,"h":70.59,"l":70.54,"n":20,"o":70.58,"t":"2026-09-23T18:30:00Z","v":1187,"vw":70.554932},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-09-23T18:45:00Z","v":118,"vw":70.5},{"c":70.59,"h":70.59,"l":70.52,"n":103,"o":70.52,"t":"2026-09-23T19:00:00Z","v":6130,"vw":70.54788},{"c":70.52,"h":70.58,"l":70.515,"n":36,"o":70.56,"t":"2026-09-23T19:15:00Z","v":8085,"vw":70.564626},{"c":70.48,"h":70.54,"l":70.48,"n":185,"o":70.51,"t":"2026-09-23T19:30:00Z","v":17363,"vw":70.52274},{"c":70.49,"h":70.5,"l":70.39,"n":114,"o":70.49,"t":"2026-09-23T19:45:00Z","v":12734,"vw":70.450274},{"c":70.48,"h":70.48,"l":70.48,"n":5,"o":70.48,"t":"2026-09-23T20:00:00Z","v":250,"vw":70.48},{"c":70.48,"h":70.5,"l":70.48,"n":2,"o":70.5,"t":"2026-09-23T20:15:00Z","v":996,"vw":70.49},{"c":70.7,"h":71.5,"l":70.5,"n":60,"o":71.5,"t":"2026-09-23T21:15:00Z","v":8363,"vw":70.690816},{"c":70.6,"h":70.6,"l":70.6,"n":25,"o":70.6,"t":"2026-09-24T11:00:00Z","v":2021,"vw":70.6},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-09-24T11:15:00Z","v":1997,"vw":70.6},{"c":70.34,"h":70.73,"l":70.31,"n":50,"o":70.69,"t":"2026-09-24T13:30:00Z","v":23676,"vw":70.567774},{"c":70.44,"h":70.49,"l":70.31,"n":25,"o":70.31,"t":"2026-09-24T13:45:00Z","v":1975,"vw":70.443539},{"c":70.4,"h":70.42,"l":70.395,"n":10,"o":70.42,"t":"2026-09-24T14:00:00Z","v":927,"vw":70.405122},{"c":70.28,"h":70.41,"l":70.26,"n":17,"o":70.41,"t":"2026-09-24T14:15:00Z","v":1012,"vw":70.322571},{"c":70.14,"h":70.27,"l":70.09,"n":44,"o":70.245,"t":"2026-09-24T14:30:00Z","v":3899,"vw":70.213313},{"c":70.035,"h":70.035,"l":70.035,"n":3,"o":70.035,"t":"2026-09-24T14:45:00Z","v":1118,"vw":70.035},{"c":69.94,"h":70.01,"l":69.94,"n":51,"o":69.99,"t":"2026-09-24T15:00:00Z","v":4691,"vw":69.979977},{"c":70.0587,"h":70.08,"l":70,"n":11,"o":70,"t":"2026-09-24T15:15:00Z","v":3338,"vw":70.047329},{"c":69.95,"h":70.105,"l":69.95,"n":13,"o":70.105,"t":"2026-09-24T15:30:00Z","v":2757,"vw":70.003414},{"c":69.9,"h":69.96,"l":69.89,"n":11,"o":69.96,"t":"2026-09-24T15:45:00Z","v":1656,"vw":69.902836},{"c":70.11,"h":70.11,"l":69.96,"n":15,"o":69.96,"t":"2026-09-24T16:00:00Z","v":1082,"vw":70.05358},{"c":70.25,"h":70.25,"l":70.06,"n":46,"o":70.09,"t":"2026-09-24T16:15:00Z","v":11431,"vw":70.112873},{"c":70.26,"h":70.32,"l":70.25,"n":23,"o":70.29,"t":"2026-09-24T16:30:00Z","v":23351,"vw":70.304354},{"c":70.18,"h":70.18,"l":70.18,"n":3,"o":70.18,"t":"2026-09-24T16:45:00Z","v":300,"vw":70.18},{"c":70.34,"h":70.34,"l":70.28,"n":3,"o":70.28,"t":"2026-09-24T17:00:00Z","v":294,"vw":70.31},{"c":70.225,"h":70.29,"l":70.225,"n":32,"o":70.2807,"t":"2026-09-24T17:15:00Z","v":3286,"vw":70.235891},{"c":70.22,"h":70.22,"l":70.22,"n":3,"o":70.22,"t":"2026-09-24T17:45:00Z","v":202,"vw":70.22},{"c":70.1072,"h":70.15,"l":70.1072,"n":16,"o":70.11,"t":"2026-09-24T18:00:00Z","v":1437,"vw":70.121166},{"c":70.07,"h":70.07,"l":70.03,"n":19,"o":70.03,"t":"2026-09-24T18:15:00Z","v":3359,"vw":70.064246},{"c":69.97,"h":70.0884,"l":69.97,"n":9,"o":70.065,"t":"2026-09-24T18:30:00Z","v":1273,"vw":70.007941},{"c":69.985,"h":69.985,"l":69.96,"n":6,"o":69.96,"t":"2026-09-24T18:45:00Z","v":351,"vw":69.969985},{"c":69.9801,"h":70,"l":69.9801,"n":5,"o":70,"t":"2026-09-24T19:15:00Z","v":2238,"vw":69.981881},{"c":70.1161,"h":70.1161,"l":70.005,"n":15,"o":70.005,"t":"2026-09-24T19:30:00Z","v":2773,"vw":70.021669},{"c":69.88,"h":69.95,"l":69.88,"n":112,"o":69.94,"t":"2026-09-24T19:45:00Z","v":20177,"vw":69.92438},{"c":69.88,"h":69.88,"l":69.88,"n":3,"o":69.88,"t":"2026-09-24T20:00:00Z","v":623,"vw":69.88},{"c":69.9,"h":69.9,"l":69.9,"n":21,"o":69.9,"t":"2026-09-24T23:00:00Z","v":4012,"vw":69.9},{"c":69.8728,"h":70.015,"l":69.855,"n":25,"o":69.98,"t":"2026-09-25T13:30:00Z","v":3815,"vw":69.949169},{"c":69.715,"h":69.715,"l":69.715,"n":4,"o":69.715,"t":"2026-09-25T13:45:00Z","v":170,"vw":69.715},{"c":69.6,"h":69.74,"l":69.46,"n":79,"o":69.7,"t":"2026-09-25T14:00:00Z","v":11164,"vw":69.55447},{"c":69.72,"h":69.7551,"l":69.605,"n":33,"o":69.64,"t":"2026-09-25T14:15:00Z","v":4427,"vw":69.705283},{"c":69.745,"h":69.745,"l":69.73,"n":12,"o":69.73,"t":"2026-09-25T14:30:00Z","v":1892,"vw":69.743929},{"c":69.6,"h":69.84,"l":69.6,"n":21,"o":69.84,"t":"2026-09-25T14:45:00Z","v":1178,"vw":69.679065},{"c":69.55,"h":69.61,"l":69.5,"n":14,"o":69.61,"t":"2026-09-25T15:00:00Z","v":1068,"vw":69.553553},{"c":69.48,"h":69.57,"l":69.47,"n":32,"o":69.53,"t":"2026-09-25T15:15:00Z","v":5155,"vw":69.528879},{"c":69.545,"h":69.6001,"l":69.48,"n":32,"o":69.48,"t":"2026-09-25T15:30:00Z","v":3130,"vw":69.507898},{"c":69.485,"h":69.485,"l":69.44,"n":16,"o":69.48,"t":"2026-09-25T15:45:00Z","v":3103,"vw":69.469908},{"c":69.7,"h":69.7,"l":69.5,"n":24,"o":69.5,"t":"2026-09-25T16:00:00Z","v":1777,"vw":69.62587},{"c":69.8,"h":69.8,"l":69.77,"n":13,"o":69.79,"t":"2026-09-25T16:30:00Z","v":763,"vw":69.785238},{"c":69.7,"h":69.79,"l":69.69,"n":25,"o":69.72,"t":"2026-09-25T16:45:00Z","v":2759,"vw":69.709802},{"c":69.75,"h":69.76,"l":69.74,"n":9,"o":69.74,"t":"2026-09-25T17:00:00Z","v":1396,"vw":69.746939},{"c":69.7323,"h":69.7323,"l":69.64,"n":5,"o":69.72,"t":"2026-09-25T17:15:00Z","v":800,"vw":69.714613},{"c":69.75,"h":69.75,"l":69.6801,"n":9,"o":69.745,"t":"2026-09-25T17:30:00Z","v":612,"vw":69.725456},{"c":69.7669,"h":69.7669,"l":69.75,"n":22,"o":69.76,"t":"2026-09-25T17:45:00Z","v":1848,"vw":69.756543},{"c":69.8564,"h":69.87,"l":69.8564,"n":4,"o":69.87,"t":"2026-09-25T18:00:00Z","v":612,"vw":69.858816},{"c":69.8179,"h":69.83,"l":69.81,"n":15,"o":69.83,"t":"2026-09-25T18:15:00Z","v":1530,"vw":69.825307},{"c":69.89,"h":69.89,"l":69.85,"n":12,"o":69.85,"t":"2026-09-25T18:30:00Z","v":1175,"vw":69.875217},{"c":69.9,"h":69.92,"l":69.87,"n":15,"o":69.895,"t":"2026-09-25T18:45:00Z","v":1930,"vw":69.8964},{"c":69.96,"h":69.96,"l":69.87,"n":17,"o":69.8924,"t":"2026-09-25T19:00:00Z","v":3269,"vw":69.940409},{"c":69.985,"h":70,"l":69.96,"n":20,"o":69.98,"t":"2026-09-25T19:15:00Z","v":2976,"vw":69.983273},{"c":70.08,"h":70.08,"l":69.99,"n":18,"o":69.99,"t":"2026-09-25T19:30:00Z","v":2476,"vw":70.045142},{"c":70.08,"h":70.24,"l":70.04,"n":112,"o":70.1,"t":"2026-09-25T19:45:00Z","v":18900,"vw":70.135173},{"c":70.15,"h":70.15,"l":70.15,"n":5,"o":70.15,"t":"2026-09-25T20:00:00Z","v":464,"vw":70.15},{"c":69.69,"h":70.07,"l":69.65,"n":38,"o":70.07,"t":"2026-09-28T13:30:00Z","v":3640,"vw":69.950707},{"c":69.9324,"h":69.9324,"l":69.84,"n":10,"o":69.84,"t":"2026-09-28T13:45:00Z","v":869,"vw":69.903298},{"c":69.815,"h":69.8499,"l":69.8,"n":6,"o":69.8499,"t":"2026-09-28T14:00:00Z","v":1802,"vw":69.831889},{"c":69.96,"h":69.96,"l":69.835,"n":20,"o":69.835,"t":"2026-09-28T14:15:00Z","v":3422,"vw":69.868525},{"c":69.825,"h":69.93,"l":69.8,"n":7,"o":69.93,"t":"2026-09-28T14:30:00Z","v":1162,"vw":69.861227},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-09-28T14:45:00Z","v":100,"vw":69.74},{"c":69.455,"h":69.455,"l":69.455,"n":1,"o":69.455,"t":"2026-09-28T15:00:00Z","v":529,"vw":69.455},{"c":69.42,"h":69.47,"l":69.42,"n":3,"o":69.47,"t":"2026-09-28T15:15:00Z","v":341,"vw":69.449412},{"c":69.39,"h":69.475,"l":69.39,"n":8,"o":69.455,"t":"2026-09-28T15:30:00Z","v":2016,"vw":69.458992},{"c":69.41,"h":69.41,"l":69.41,"n":3,"o":69.41,"t":"2026-09-28T15:45:00Z","v":234,"vw":69.41},{"c":69.43,"h":69.43,"l":69.43,"n":3,"o":69.43,"t":"2026-09-28T16:00:00Z","v":107,"vw":69.43},{"c":69.53,"h":69.53,"l":69.436,"n":18,"o":69.436,"t":"2026-09-28T16:15:00Z","v":1048,"vw":69.481931},{"c":69.63,"h":69.67,"l":69.62,"n":12,"o":69.66,"t":"2026-09-28T16:30:00Z","v":846,"vw":69.650315},{"c":69.6598,"h":69.6598,"l":69.61,"n":4,"o":69.61,"t":"2026-09-28T16:45:00Z","v":1436,"vw":69.65602},{"c":69.83,"h":69.83,"l":69.83,"n":2,"o":69.83,"t":"2026-09-28T17:00:00Z","v":141,"vw":69.83},{"c":69.7772,"h":69.795,"l":69.686,"n":5,"o":69.686,"t":"2026-09-28T17:15:00Z","v":419,"vw":69.75085},{"c":69.65,"h":69.75,"l":69.65,"n":13,"o":69.75,"t":"2026-09-28T17:30:00Z","v":1230,"vw":69.734966},{"c":69.76,"h":69.76,"l":69.76,"n":3,"o":69.76,"t":"2026-09-28T17:45:00Z","v":148,"vw":69.76},{"c":69.805,"h":69.81,"l":69.805,"n":5,"o":69.81,"t":"2026-09-28T18:00:00Z","v":207,"vw":69.8075},{"c":69.745,"h":69.745,"l":69.745,"n":1,"o":69.745,"t":"2026-09-28T18:15:00Z","v":100,"vw":69.745},{"c":69.78,"h":69.78,"l":69.73,"n":4,"o":69.73,"t":"2026-09-28T18:30:00Z","v":325,"vw":69.759647},{"c":69.6878,"h":69.6878,"l":69.6878,"n":2,"o":69.6878,"t":"2026-09-28T18:45:00Z","v":115,"vw":69.6878},{"c":69.67,"h":69.67,"l":69.64,"n":22,"o":69.65,"t":"2026-09-28T19:00:00Z","v":5351,"vw":69.643376},{"c":69.59,"h":69.59,"l":69.59,"n":2,"o":69.59,"t":"2026-09-28T19:15:00Z","v":394,"vw":69.59},{"c":69.6807,"h":69.6807,"l":69.58,"n":18,"o":69.62,"t":"2026-09-28T19:30:00Z","v":1182,"vw":69.638057},{"c":69.65,"h":69.73,"l":69.58,"n":46,"o":69.73,"t":"2026-09-28T19:45:00Z","v":1963,"vw":69.628097},{"c":69.62,"h":69.62,"l":69.62,"n":4,"o":69.62,"t":"2026-09-28T20:00:00Z","v":176,"vw":69.62},{"c":69.7,"h":69.7,"l":69.7,"n":16,"o":69.7,"t":"2026-09-28T20:30:00Z","v":4005,"vw":69.7},{"c":69.29,"h":69.29,"l":69.29,"n":7,"o":69.29,"t":"2026-09-29T13:30:00Z","v":153,"vw":69.29},{"c":70.18,"h":70.18,"l":70.06,"n":25,"o":70.06,"t":"2026-09-29T13:45:00Z","v":3546,"vw":70.100068},{"c":70.03,"h":70.03,"l":69.86,"n":12,"o":69.86,"t":"2026-09-29T14:00:00Z","v":658,"vw":69.957373},{"c":70.035,"h":70.05,"l":70,"n":8,"o":70.01,"t":"2026-09-29T14:15:00Z","v":753,"vw":70.021409},{"c":69.86,"h":69.96,"l":69.86,"n":18,"o":69.96,"t":"2026-09-29T14:30:00Z","v":945,"vw":69.920159},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-29T14:45:00Z","v":100,"vw":69.75},{"c":69.84,"h":69.9,"l":69.84,"n":6,"o":69.87,"t":"2026-09-29T15:00:00Z","v":427,"vw":69.877059},{"c":69.825,"h":69.825,"l":69.825,"n":1,"o":69.825,"t":"2026-09-29T15:15:00Z","v":100,"vw":69.825},{"c":69.92,"h":69.92,"l":69.8,"n":10,"o":69.8,"t":"2026-09-29T15:30:00Z","v":1609,"vw":69.89878},{"c":70.06,"h":70.06,"l":69.9002,"n":17,"o":69.96,"t":"2026-09-29T15:45:00Z","v":2843,"vw":69.964052},{"c":70.0247,"h":70.09,"l":69.9936,"n":12,"o":70.06,"t":"2026-09-29T16:00:00Z","v":1781,"vw":70.058541},{"c":70.0549,"h":70.09,"l":70.0304,"n":3,"o":70.0304,"t":"2026-09-29T16:15:00Z","v":732,"vw":70.055277},{"c":69.84,"h":70.11,"l":69.82,"n":32,"o":70.0201,"t":"2026-09-29T16:30:00Z","v":2905,"vw":70.058056},{"c":69.86,"h":69.86,"l":69.86,"n":10,"o":69.86,"t":"2026-09-29T16:45:00Z","v":690,"vw":69.86},{"c":69.96,"h":69.96,"l":69.96,"n":4,"o":69.96,"t":"2026-09-29T17:00:00Z","v":419,"vw":69.96},{"c":70.0299,"h":70.0299,"l":69.97,"n":6,"o":69.995,"t":"2026-09-29T17:15:00Z","v":1323,"vw":70.008682},{"c":70.04,"h":70.04,"l":70.02,"n":4,"o":70.02,"t":"2026-09-29T17:30:00Z","v":321,"vw":70.026667},{"c":70.12,"h":70.2,"l":70.12,"n":26,"o":70.145,"t":"2026-09-29T17:45:00Z","v":1953,"vw":70.168504},{"c":70.265,"h":70.28,"l":70.19,"n":8,"o":70.19,"t":"2026-09-29T18:00:00Z","v":642,"vw":70.229167},{"c":70.26,"h":70.26,"l":70.23,"n":6,"o":70.23,"t":"2026-09-29T18:15:00Z","v":523,"vw":70.2375},{"c":70.29,"h":70.29,"l":70.29,"n":2,"o":70.29,"t":"2026-09-29T18:30:00Z","v":215,"vw":70.29},{"c":70.33,"h":70.33,"l":70.245,"n":6,"o":70.248,"t":"2026-09-29T18:45:00Z","v":1085,"vw":70.268564},{"c":70.39,"h":70.39,"l":70.35,"n":8,"o":70.35,"t":"2026-09-29T19:00:00Z","v":438,"vw":70.368333},{"c":70.44,"h":70.45,"l":70.345,"n":9,"o":70.3669,"t":"2026-09-29T19:15:00Z","v":1225,"vw":70.411975},{"c":70.56,"h":70.56,"l":70.56,"n":1,"o":70.56,"t":"2026-09-29T19:30:00Z","v":100,"vw":70.56},{"c":70.475,"h":70.5622,"l":70.45,"n":145,"o":70.525,"t":"2026-09-29T19:45:00Z","v":12177,"vw":70.529469},{"c":70.5,"h":70.5,"l":70.5,"n":11,"o":70.5,"t":"2026-09-29T22:00:00Z","v":8000,"vw":70.5},{"c":70.46,"h":70.69,"l":70.19,"n":40,"o":70.69,"t":"2026-09-30T13:30:00Z","v":3559,"vw":70.506775},{"c":70.49,"h":70.49,"l":70.47,"n":5,"o":70.47,"t":"2026-09-30T13:45:00Z","v":316,"vw":70.48},{"c":70.56,"h":70.56,"l":70.455,"n":3,"o":70.455,"t":"2026-09-30T14:00:00Z","v":206,"vw":70.50622},{"c":70.445,"h":70.51,"l":70.445,"n":11,"o":70.46,"t":"2026-09-30T14:15:00Z","v":961,"vw":70.477778},{"c":70.38,"h":70.48,"l":70.38,"n":23,"o":70.4,"t":"2026-09-30T14:30:00Z","v":1877,"vw":70.436667},{"c":70.41,"h":70.475,"l":70.41,"n":16,"o":70.43,"t":"2026-09-30T14:45:00Z","v":1258,"vw":70.428108},{"c":70.405,"h":70.405,"l":70.33,"n":9,"o":70.35,"t":"2026-09-30T15:00:00Z","v":1222,"vw":70.373607},{"c":70.39,"h":70.39,"l":70.35,"n":5,"o":70.35,"t":"2026-09-30T15:15:00Z","v":421,"vw":70.366952},{"c":70.35,"h":70.47,"l":70.35,"n":13,"o":70.3806,"t":"2026-09-30T15:30:00Z","v":1013,"vw":70.41265},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-09-30T15:45:00Z","v":200,"vw":70.22},{"c":70.5,"h":70.5,"l":70.3,"n":13,"o":70.3,"t":"2026-09-30T16:00:00Z","v":1579,"vw":70.466044},{"c":70.4601,"h":70.5199,"l":70.4601,"n":10,"o":70.49,"t":"2026-09-30T16:15:00Z","v":1572,"vw":70.484808},{"c":70.43,"h":70.45,"l":70.43,"n":5,"o":70.45,"t":"2026-09-30T16:30:00Z","v":705,"vw":70.435674},{"c":70.5099,"h":70.51,"l":70.475,"n":21,"o":70.51,"t":"2026-09-30T16:45:00Z","v":4527,"vw":70.489941},{"c":70.4891,"h":70.54,"l":70.4891,"n":73,"o":70.495,"t":"2026-09-30T17:00:00Z","v":18517,"vw":70.498699},{"c":70.52,"h":70.52,"l":70.44,"n":33,"o":70.44,"t":"2026-09-30T17:15:00Z","v":5010,"vw":70.487234},{"c":70.41,"h":70.52,"l":70.41,"n":41,"o":70.52,"t":"2026-09-30T17:30:00Z","v":5001,"vw":70.449521},{"c":70.49,"h":70.49,"l":70.37,"n":94,"o":70.39,"t":"2026-09-30T17:45:00Z","v":9349,"vw":70.413559},{"c":70.35,"h":70.56,"l":70.35,"n":26,"o":70.51,"t":"2026-09-30T18:00:00Z","v":3459,"vw":70.452777},{"c":70.24,"h":70.3,"l":70.24,"n":26,"o":70.3,"t":"2026-09-30T18:15:00Z","v":5883,"vw":70.281702},{"c":70.28,"h":70.31,"l":70.23,"n":18,"o":70.26,"t":"2026-09-30T18:30:00Z","v":2896,"vw":70.246526},{"c":70.3,"h":70.305,"l":70.19,"n":34,"o":70.2,"t":"2026-09-30T18:45:00Z","v":7511,"vw":70.288805},{"c":70.3157,"h":70.32,"l":70.28,"n":40,"o":70.31,"t":"2026-09-30T19:00:00Z","v":13354,"vw":70.292921},{"c":70.38,"h":70.4022,"l":70.33,"n":46,"o":70.33,"t":"2026-09-30T19:15:00Z","v":8509,"vw":70.366769},{"c":70.315,"h":70.34,"l":70.27,"n":143,"o":70.31,"t":"2026-09-30T19:30:00Z","v":16649,"vw":70.30996},{"c":70.1,"h":70.33,"l":70.06,"n":367,"o":70.32,"t":"2026-09-30T19:45:00Z","v":44635,"vw":70.194339},{"c":70.2,"h":70.2,"l":70.2,"n":17,"o":70.2,"t":"2026-10-01T11:45:00Z","v":2008,"vw":70.2},{"c":69.595,"h":69.96,"l":69.595,"n":32,"o":69.96,"t":"2026-10-01T13:30:00Z","v":2824,"vw":69.829898},{"c":69.5,"h":69.67,"l":69.47,"n":59,"o":69.545,"t":"2026-10-01T13:45:00Z","v":6634,"vw":69.57268},{"c":69.59,"h":69.59,"l":69.51,"n":14,"o":69.55,"t":"2026-10-01T14:00:00Z","v":790,"vw":69.536122},{"c":69.57,"h":69.62,"l":69.57,"n":4,"o":69.62,"t":"2026-10-01T14:15:00Z","v":269,"vw":69.595},{"c":69.73,"h":69.8,"l":69.65,"n":13,"o":69.65,"t":"2026-10-01T14:30:00Z","v":947,"vw":69.717778},{"c":69.78,"h":69.79,"l":69.68,"n":26,"o":69.69,"t":"2026-10-01T14:45:00Z","v":3064,"vw":69.747254},{"c":69.87,"h":69.87,"l":69.76,"n":8,"o":69.82,"t":"2026-10-01T15:00:00Z","v":1111,"vw":69.794585},{"c":70.2,"h":70.2,"l":70,"n":24,"o":70.03,"t":"2026-10-01T15:15:00Z","v":2121,"vw":70.051905},{"c":70.22,"h":70.22,"l":70.12,"n":22,"o":70.12,"t":"2026-10-01T15:30:00Z","v":1586,"vw":70.17894},{"c":70.105,"h":70.21,"l":70.105,"n":9,"o":70.21,"t":"2026-10-01T15:45:00Z","v":1373,"vw":70.143627},{"c":70.14,"h":70.14,"l":70.13,"n":8,"o":70.13,"t":"2026-10-01T16:00:00Z","v":575,"vw":70.1325},{"c":70.23,"h":70.23,"l":69.99,"n":7,"o":69.99,"t":"2026-10-01T16:15:00Z","v":710,"vw":70.163077},{"c":70.21,"h":70.245,"l":70.21,"n":25,"o":70.22,"t":"2026-10-01T16:30:00Z","v":2360,"vw":70.236303},{"c":70.19,"h":70.3527,"l":70.16,"n":18,"o":70.34,"t":"2026-10-01T16:45:00Z","v":4439,"vw":70.283325},{"c":70.11,"h":70.2,"l":70.11,"n":7,"o":70.15,"t":"2026-10-01T17:00:00Z","v":895,"vw":70.17477},{"c":70.195,"h":70.195,"l":70.0739,"n":4,"o":70.0739,"t":"2026-10-01T17:15:00Z","v":638,"vw":70.148901},{"c":70.22,"h":70.245,"l":70.17,"n":38,"o":70.23,"t":"2026-10-01T17:30:00Z","v":2980,"vw":70.227355},{"c":70.26,"h":70.27,"l":70.26,"n":4,"o":70.27,"t":"2026-10-01T17:45:00Z","v":1651,"vw":70.268183},{"c":70.42,"h":70.44,"l":70.26,"n":20,"o":70.26,"t":"2026-10-01T18:00:00Z","v":2772,"vw":70.330597},{"c":70.38,"h":70.45,"l":70.32,"n":27,"o":70.45,"t":"2026-10-01T18:15:00Z","v":53302,"vw":70.372139},{"c":70.28,"h":70.41,"l":70.26,"n":36,"o":70.395,"t":"2026-10-01T18:30:00Z","v":2672,"vw":70.374158},{"c":70.21,"h":70.29,"l":70.21,"n":19,"o":70.29,"t":"2026-10-01T18:45:00Z","v":1708,"vw":70.246087},{"c":70.38,"h":70.38,"l":70.24,"n":15,"o":70.25,"t":"2026-10-01T19:00:00Z","v":931,"vw":70.319677},{"c":70.31,"h":70.31,"l":70.3,"n":3,"o":70.3,"t":"2026-10-01T19:15:00Z","v":300,"vw":70.304545},{"c":70.3248,"h":70.3248,"l":70.27,"n":32,"o":70.2722,"t":"2026-10-01T19:30:00Z","v":5377,"vw":70.294457},{"c":70.44,"h":70.54,"l":70.35,"n":224,"o":70.36,"t":"2026-10-01T19:45:00Z","v":21883,"vw":70.443893},{"c":70.5,"h":71.01,"l":70.5,"n":52,"o":70.5,"t":"2026-10-01T20:30:00Z","v":4240,"vw":70.52432},{"c":71.1,"h":71.25,"l":70.79,"n":47,"o":70.79,"t":"2026-10-02T13:30:00Z","v":4627,"vw":71.077024},{"c":70.87,"h":71.32,"l":70.84,"n":112,"o":71.28,"t":"2026-10-02T13:45:00Z","v":7286,"vw":71.102539},{"c":70.95,"h":71.01,"l":70.73,"n":28,"o":70.73,"t":"2026-10-02T14:00:00Z","v":2008,"vw":70.94625},{"c":70.9551,"h":71.01,"l":70.9551,"n":7,"o":70.98,"t":"2026-10-02T14:15:00Z","v":496,"vw":70.978571},{"c":71.1,"h":71.17,"l":71.055,"n":29,"o":71.15,"t":"2026-10-02T14:30:00Z","v":2428,"vw":71.097436},{"c":71.03,"h":71.05,"l":70.9824,"n":23,"o":71.01,"t":"2026-10-02T15:00:00Z","v":1578,"vw":71.005636},{"c":70.805,"h":71.01,"l":70.79,"n":20,"o":71.01,"t":"2026-10-02T15:15:00Z","v":4088,"vw":70.894181},{"c":70.91,"h":70.94,"l":70.82,"n":25,"o":70.82,"t":"2026-10-02T15:30:00Z","v":1903,"vw":70.858067},{"c":70.72,"h":70.81,"l":70.72,"n":10,"o":70.81,"t":"2026-10-02T15:45:00Z","v":684,"vw":70.740157},{"c":70.74,"h":70.765,"l":70.73,"n":17,"o":70.73,"t":"2026-10-02T16:00:00Z","v":1692,"vw":70.747953},{"c":70.755,"h":70.755,"l":70.73,"n":5,"o":70.73,"t":"2026-10-02T16:15:00Z","v":1301,"vw":70.733996},{"c":70.65,"h":70.68,"l":70.61,"n":23,"o":70.68,"t":"2026-10-02T16:30:00Z","v":1943,"vw":70.654789},{"c":70.56,"h":70.6,"l":70.52,"n":22,"o":70.6,"t":"2026-10-02T16:45:00Z","v":1457,"vw":70.547456},{"c":70.6,"h":70.72,"l":70.6,"n":6,"o":70.72,"t":"2026-10-02T17:15:00Z","v":464,"vw":70.671429},{"c":70.62,"h":70.685,"l":70.62,"n":14,"o":70.65,"t":"2026-10-02T17:30:00Z","v":1120,"vw":70.663703},{"c":70.6499,"h":70.6499,"l":70.61,"n":14,"o":70.63,"t":"2026-10-02T17:45:00Z","v":674,"vw":70.628088},{"c":70.73,"h":70.73,"l":70.66,"n":16,"o":70.68,"t":"2026-10-02T18:00:00Z","v":1800,"vw":70.708632},{"c":70.68,"h":70.77,"l":70.6621,"n":27,"o":70.74,"t":"2026-10-02T18:15:00Z","v":2902,"vw":70.718814},{"c":70.66,"h":70.66,"l":70.64,"n":7,"o":70.64,"t":"2026-10-02T18:30:00Z","v":639,"vw":70.652},{"c":70.615,"h":70.64,"l":70.615,"n":8,"o":70.64,"t":"2026-10-02T18:45:00Z","v":636,"vw":70.621319},{"c":70.63,"h":70.63,"l":70.56,"n":35,"o":70.56,"t":"2026-10-02T19:00:00Z","v":2827,"vw":70.611818},{"c":70.75,"h":70.81,"l":70.75,"n":10,"o":70.77,"t":"2026-10-02T19:15:00Z","v":1212,"vw":70.7725},{"c":70.59,"h":70.69,"l":70.59,"n":13,"o":70.66,"t":"2026-10-02T19:30:00Z","v":870,"vw":70.648705},{"c":70.75,"h":70.76,"l":70.59,"n":120,"o":70.62,"t":"2026-10-02T19:45:00Z","v":9814,"vw":70.67246},{"c":70.8,"h":70.8,"l":70.8,"n":19,"o":70.8,"t":"2026-10-02T21:30:00Z","v":5963,"vw":70.8},{"c":70.32,"h":70.94,"l":70.32,"n":40,"o":70.94,"t":"2026-10-05T13:30:00Z","v":4472,"vw":70.714179},{"c":70.33,"h":70.39,"l":70.33,"n":7,"o":70.345,"t":"2026-10-05T13:45:00Z","v":606,"vw":70.347376},{"c":71.04,"h":71.04,"l":70.82,"n":26,"o":70.82,"t":"2026-10-05T14:00:00Z","v":2603,"vw":70.953285},{"c":70.995,"h":70.995,"l":70.99,"n":4,"o":70.99,"t":"2026-10-05T14:15:00Z","v":303,"vw":70.9925},{"c":71.17,"h":71.17,"l":70.99,"n":8,"o":70.99,"t":"2026-10-05T14:30:00Z","v":578,"vw":71.07},{"c":71.03,"h":71.03,"l":71.03,"n":7,"o":71.03,"t":"2026-10-05T14:45:00Z","v":374,"vw":71.03},{"c":71.06,"h":71.1,"l":71.06,"n":11,"o":71.1,"t":"2026-10-05T15:00:00Z","v":2131,"vw":71.08},{"c":71.12,"h":71.12,"l":70.99,"n":12,"o":70.99,"t":"2026-10-05T15:15:00Z","v":748,"vw":71.05069},{"c":71.12,"h":71.14,"l":71.11,"n":6,"o":71.14,"t":"2026-10-05T15:30:00Z","v":343,"vw":71.121765},{"c":71.11,"h":71.11,"l":71.11,"n":3,"o":71.11,"t":"2026-10-05T15:45:00Z","v":297,"vw":71.11},{"c":71.205,"h":71.205,"l":71.15,"n":14,"o":71.15,"t":"2026-10-05T16:00:00Z","v":1011,"vw":71.163031},{"c":71.23,"h":71.255,"l":71.23,"n":8,"o":71.255,"t":"2026-10-05T16:15:00Z","v":1303,"vw":71.243016},{"c":71.345,"h":71.345,"l":71.2701,"n":4,"o":71.2701,"t":"2026-10-05T16:30:00Z","v":295,"vw":71.311941},{"c":71.33,"h":71.35,"l":71.32,"n":31,"o":71.35,"t":"2026-10-05T16:45:00Z","v":1462,"vw":71.335714},{"c":71.26,"h":71.26,"l":71.26,"n":2,"o":71.26,"t":"2026-10-05T17:00:00Z","v":147,"vw":71.26},{"c":71.18,"h":71.18,"l":71.18,"n":4,"o":71.18,"t":"2026-10-05T17:15:00Z","v":201,"vw":71.18},{"c":71.175,"h":71.25,"l":71.13,"n":10,"o":71.13,"t":"2026-10-05T17:30:00Z","v":1386,"vw":71.214088},{"c":71.12,"h":71.12,"l":71.12,"n":4,"o":71.12,"t":"2026-10-05T17:45:00Z","v":177,"vw":71.12},{"c":71.0696,"h":71.125,"l":71.0696,"n":14,"o":71.125,"t":"2026-10-05T18:00:00Z","v":739,"vw":71.104404},{"c":71.04,"h":71.04,"l":71.04,"n":25,"o":71.04,"t":"2026-10-05T18:15:00Z","v":1503,"vw":71.04},{"c":71.045,"h":71.045,"l":71.03,"n":10,"o":71.04,"t":"2026-10-05T18:30:00Z","v":2697,"vw":71.033646},{"c":71.095,"h":71.095,"l":71.08,"n":6,"o":71.0893,"t":"2026-10-05T18:45:00Z","v":852,"vw":71.082984},{"c":71.09,"h":71.12,"l":71.055,"n":11,"o":71.12,"t":"2026-10-05T19:00:00Z","v":1231,"vw":71.104898},{"c":71.05,"h":71.17,"l":71.05,"n":35,"o":71.1,"t":"2026-10-05T19:15:00Z","v":7033,"vw":71.101333},{"c":71.05,"h":71.115,"l":71.04,"n":32,"o":71.04,"t":"2026-10-05T19:30:00Z","v":3412,"vw":71.046628},{"c":70.95,"h":71.04,"l":70.87,"n":101,"o":71.025,"t":"2026-10-05T19:45:00Z","v":8657,"vw":70.967075},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-05T20:00:00Z","v":161,"vw":70.95},{"c":71,"h":71,"l":71,"n":24,"o":71,"t":"2026-10-05T22:45:00Z","v":3987,"vw":71},{"c":72,"h":72.25,"l":71.51,"n":25,"o":71.51,"t":"2026-10-06T13:30:00Z","v":3422,"vw":71.70094},{"c":71.83,"h":71.965,"l":71.83,"n":20,"o":71.93,"t":"2026-10-06T13:45:00Z","v":2628,"vw":71.906757},{"c":72.18,"h":72.18,"l":71.96,"n":22,"o":71.96,"t":"2026-10-06T14:00:00Z","v":2439,"vw":72.074102},{"c":72.23,"h":72.23,"l":72.04,"n":19,"o":72.04,"t":"2026-10-06T14:30:00Z","v":1058,"vw":72.127751},{"c":72.15,"h":72.15,"l":72.15,"n":2,"o":72.15,"t":"2026-10-06T14:45:00Z","v":331,"vw":72.15},{"c":72.13,"h":72.31,"l":72.13,"n":29,"o":72.29,"t":"2026-10-06T15:00:00Z","v":2880,"vw":72.282349},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-06T15:15:00Z","v":154,"vw":72.28},{"c":72.4302,"h":72.44,"l":72.33,"n":16,"o":72.345,"t":"2026-10-06T15:30:00Z","v":985,"vw":72.369564},{"c":72.28,"h":72.3,"l":72.27,"n":5,"o":72.3,"t":"2026-10-06T15:45:00Z","v":330,"vw":72.283333},{"c":72.37,"h":72.37,"l":72.3301,"n":5,"o":72.3301,"t":"2026-10-06T16:00:00Z","v":693,"vw":72.341825},{"c":72.4,"h":72.4,"l":72.3299,"n":9,"o":72.3299,"t":"2026-10-06T16:15:00Z","v":2694,"vw":72.358649},{"c":72.35,"h":72.415,"l":72.35,"n":12,"o":72.415,"t":"2026-10-06T16:30:00Z","v":1976,"vw":72.378677},{"c":72.38,"h":72.39,"l":72.35,"n":8,"o":72.39,"t":"2026-10-06T16:45:00Z","v":768,"vw":72.374391},{"c":72.36,"h":72.4,"l":72.35,"n":14,"o":72.4,"t":"2026-10-06T17:00:00Z","v":956,"vw":72.381903},{"c":72.34,"h":72.34,"l":72.3,"n":12,"o":72.34,"t":"2026-10-06T17:15:00Z","v":22257,"vw":72.319939},{"c":72.49,"h":72.49,"l":72.345,"n":9,"o":72.345,"t":"2026-10-06T17:30:00Z","v":381,"vw":72.434728},{"c":72.46,"h":72.51,"l":72.46,"n":2,"o":72.51,"t":"2026-10-06T17:45:00Z","v":200,"vw":72.485},{"c":72.42,"h":72.48,"l":72.42,"n":17,"o":72.48,"t":"2026-10-06T18:00:00Z","v":3552,"vw":72.423034},{"c":72.27,"h":72.38,"l":72.25,"n":155,"o":72.38,"t":"2026-10-06T18:15:00Z","v":80553,"vw":72.370625},{"c":72.29,"h":72.315,"l":72.27,"n":64,"o":72.31,"t":"2026-10-06T18:30:00Z","v":13669,"vw":72.300079},{"c":72.43,"h":72.43,"l":72.34,"n":11,"o":72.34,"t":"2026-10-06T18:45:00Z","v":1615,"vw":72.372723},{"c":72.33,"h":72.39,"l":72.31,"n":14,"o":72.39,"t":"2026-10-06T19:00:00Z","v":1571,"vw":72.327902},{"c":72.19,"h":72.34,"l":72.18,"n":53,"o":72.34,"t":"2026-10-06T19:15:00Z","v":9590,"vw":72.274821},{"c":72.49,"h":72.54,"l":72.2,"n":46,"o":72.2,"t":"2026-10-06T19:30:00Z","v":6201,"vw":72.450368},{"c":72.76,"h":72.79,"l":72.505,"n":99,"o":72.505,"t":"2026-10-06T19:45:00Z","v":9999,"vw":72.66657},{"c":72.76,"h":72.76,"l":72.76,"n":3,"o":72.76,"t":"2026-10-06T20:00:00Z","v":125,"vw":72.76},{"c":72.62,"h":72.62,"l":72.43,"n":15,"o":72.43,"t":"2026-10-07T13:30:00Z","v":991,"vw":72.495993},{"c":72.485,"h":72.725,"l":72.485,"n":31,"o":72.705,"t":"2026-10-07T13:45:00Z","v":3098,"vw":72.577863},{"c":72.41,"h":72.64,"l":72.37,"n":35,"o":72.64,"t":"2026-10-07T14:00:00Z","v":4158,"vw":72.43468},{"c":72.72,"h":72.72,"l":72.46,"n":18,"o":72.515,"t":"2026-10-07T14:15:00Z","v":1675,"vw":72.527845},{"c":72.54,"h":72.74,"l":72.53,"n":14,"o":72.72,"t":"2026-10-07T14:30:00Z","v":1958,"vw":72.649492},{"c":72.6,"h":72.6489,"l":72.6,"n":3,"o":72.6489,"t":"2026-10-07T14:45:00Z","v":333,"vw":72.625034},{"c":72.84,"h":72.84,"l":72.84,"n":4,"o":72.84,"t":"2026-10-07T15:00:00Z","v":258,"vw":72.84},{"c":72.88,"h":72.88,"l":72.78,"n":31,"o":72.79,"t":"2026-10-07T15:15:00Z","v":5652,"vw":72.810797},{"c":72.84,"h":72.9309,"l":72.84,"n":14,"o":72.89,"t":"2026-10-07T15:30:00Z","v":2413,"vw":72.895391},{"c":72.92,"h":72.92,"l":72.84,"n":6,"o":72.84,"t":"2026-10-07T15:45:00Z","v":1352,"vw":72.883846},{"c":72.96,"h":72.98,"l":72.94,"n":15,"o":72.95,"t":"2026-10-07T16:00:00Z","v":1941,"vw":72.953851},{"c":72.9799,"h":72.9799,"l":72.96,"n":2,"o":72.96,"t":"2026-10-07T16:15:00Z","v":659,"vw":72.973861},{"c":72.9302,"h":73,"l":72.9302,"n":10,"o":72.975,"t":"2026-10-07T16:30:00Z","v":3182,"vw":72.940182},{"c":72.9,"h":72.9,"l":72.86,"n":24,"o":72.9,"t":"2026-10-07T16:45:00Z","v":539,"vw":72.886667},{"c":72.9701,"h":72.9701,"l":72.86,"n":27,"o":72.91,"t":"2026-10-07T17:00:00Z","v":5872,"vw":72.889192},{"c":73.055,"h":73.055,"l":73.02,"n":8,"o":73.02,"t":"2026-10-07T17:15:00Z","v":1073,"vw":73.043766},{"c":73.07,"h":73.07,"l":73.03,"n":5,"o":73.03,"t":"2026-10-07T17:30:00Z","v":248,"vw":73.046736},{"c":73.07,"h":73.09,"l":73.07,"n":3,"o":73.09,"t":"2026-10-07T17:45:00Z","v":400,"vw":73.078571},{"c":73.105,"h":73.1199,"l":73.05,"n":19,"o":73.06,"t":"2026-10-07T18:00:00Z","v":2789,"vw":73.082961},{"c":73.17,"h":73.17,"l":73.095,"n":10,"o":73.095,"t":"2026-10-07T18:15:00Z","v":886,"vw":73.116618},{"c":73.16,"h":73.205,"l":73.1477,"n":24,"o":73.205,"t":"2026-10-07T18:30:00Z","v":3043,"vw":73.163102},{"c":73.13,"h":73.225,"l":73.13,"n":9,"o":73.225,"t":"2026-10-07T18:45:00Z","v":489,"vw":73.179802},{"c":73.09,"h":73.14,"l":73.05,"n":9,"o":73.14,"t":"2026-10-07T19:00:00Z","v":943,"vw":73.089401},{"c":73.01,"h":73.01,"l":73.01,"n":3,"o":73.01,"t":"2026-10-07T19:15:00Z","v":600,"vw":73.01},{"c":72.9199,"h":72.965,"l":72.9,"n":8,"o":72.965,"t":"2026-10-07T19:30:00Z","v":984,"vw":72.92016},{"c":72.92,"h":72.92,"l":72.87,"n":65,"o":72.91,"t":"2026-10-07T19:45:00Z","v":6691,"vw":72.893995},{"c":72.89,"h":72.89,"l":72.89,"n":6,"o":72.89,"t":"2026-10-07T20:00:00Z","v":735,"vw":72.89},{"c":73,"h":73,"l":72.69,"n":17,"o":72.84,"t":"2026-10-08T13:30:00Z","v":1758,"vw":72.855005},{"c":73.02,"h":73.12,"l":73.02,"n":6,"o":73.085,"t":"2026-10-08T13:45:00Z","v":619,"vw":73.06339},{"c":72.99,"h":73.01,"l":72.9,"n":20,"o":73.01,"t":"2026-10-08T14:00:00Z","v":1734,"vw":72.957248},{"c":72.77,"h":72.77,"l":72.77,"n":2,"o":72.77,"t":"2026-10-08T14:15:00Z","v":193,"vw":72.77},{"c":72.72,"h":72.72,"l":72.72,"n":3,"o":72.72,"t":"2026-10-08T14:30:00Z","v":154,"vw":72.72},{"c":72.61,"h":72.6718,"l":72.61,"n":7,"o":72.6718,"t":"2026-10-08T14:45:00Z","v":1165,"vw":72.644397},{"c":72.53,"h":72.6207,"l":72.52,"n":29,"o":72.6207,"t":"2026-10-08T15:00:00Z","v":2976,"vw":72.564358},{"c":72.41,"h":72.47,"l":72.41,"n":22,"o":72.47,"t":"2026-10-08T15:15:00Z","v":4264,"vw":72.44356},{"c":72.32,"h":72.32,"l":72.305,"n":5,"o":72.305,"t":"2026-10-08T15:30:00Z","v":1000,"vw":72.3155},{"c":72.41,"h":72.41,"l":72.39,"n":6,"o":72.39,"t":"2026-10-08T15:45:00Z","v":404,"vw":72.403333},{"c":72.44,"h":72.44,"l":72.3976,"n":15,"o":72.3976,"t":"2026-10-08T16:00:00Z","v":3429,"vw":72.419909},{"c":72.295,"h":72.5,"l":72.295,"n":19,"o":72.44,"t":"2026-10-08T16:15:00Z","v":1577,"vw":72.409694},{"c":72.29,"h":72.295,"l":72.12,"n":35,"o":72.28,"t":"2026-10-08T16:30:00Z","v":4024,"vw":72.2126},{"c":72.44,"h":72.44,"l":72.21,"n":10,"o":72.22,"t":"2026-10-08T16:45:00Z","v":913,"vw":72.311362},{"c":72.6105,"h":72.6105,"l":72.455,"n":3,"o":72.455,"t":"2026-10-08T17:00:00Z","v":500,"vw":72.5633},{"c":72.6901,"h":72.6901,"l":72.6,"n":31,"o":72.65,"t":"2026-10-08T17:15:00Z","v":2492,"vw":72.653706},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-08T17:30:00Z","v":100,"vw":72.64},{"c":72.78,"h":72.78,"l":72.6999,"n":20,"o":72.6999,"t":"2026-10-08T17:45:00Z","v":3344,"vw":72.719811},{"c":72.715,"h":72.765,"l":72.71,"n":6,"o":72.74,"t":"2026-10-08T18:00:00Z","v":712,"vw":72.729854},{"c":72.6,"h":72.645,"l":72.6,"n":4,"o":72.645,"t":"2026-10-08T18:15:00Z","v":357,"vw":72.629412},{"c":72.7174,"h":72.7174,"l":72.61,"n":7,"o":72.61,"t":"2026-10-08T18:30:00Z","v":820,"vw":72.651015},{"c":72.7,"h":72.74,"l":72.69,"n":18,"o":72.74,"t":"2026-10-08T18:45:00Z","v":2054,"vw":72.711575},{"c":72.75,"h":72.75,"l":72.7,"n":4,"o":72.7,"t":"2026-10-08T19:00:00Z","v":500,"vw":72.71},{"c":72.84,"h":72.87,"l":72.83,"n":18,"o":72.87,"t":"2026-10-08T19:15:00Z","v":1825,"vw":72.847646},{"c":72.87,"h":72.88,"l":72.83,"n":40,"o":72.83,"t":"2026-10-08T19:30:00Z","v":7972,"vw":72.873358},{"c":72.82,"h":72.93,"l":72.76,"n":57,"o":72.86,"t":"2026-10-08T19:45:00Z","v":9441,"vw":72.831703},{"c":72.81,"h":72.81,"l":72.81,"n":3,"o":72.81,"t":"2026-10-08T20:00:00Z","v":151,"vw":72.81},{"c":73.0501,"h":73.06,"l":72.75,"n":20,"o":72.75,"t":"2026-10-09T13:30:00Z","v":7208,"vw":72.769916},{"c":72.91,"h":73.02,"l":72.79,"n":25,"o":73.02,"t":"2026-10-09T13:45:00Z","v":3193,"vw":72.923555},{"c":72.92,"h":72.98,"l":72.92,"n":16,"o":72.94,"t":"2026-10-09T14:00:00Z","v":1862,"vw":72.939084},{"c":72.92,"h":72.94,"l":72.86,"n":24,"o":72.86,"t":"2026-10-09T14:15:00Z","v":2209,"vw":72.905685},{"c":72.83,"h":72.83,"l":72.83,"n":6,"o":72.83,"t":"2026-10-09T14:30:00Z","v":484,"vw":72.83},{"c":72.9,"h":72.92,"l":72.9,"n":9,"o":72.92,"t":"2026-10-09T14:45:00Z","v":595,"vw":72.913333},{"c":73.06,"h":73.06,"l":72.92,"n":13,"o":72.9499,"t":"2026-10-09T15:00:00Z","v":1978,"vw":72.969959},{"c":73.09,"h":73.15,"l":73.09,"n":16,"o":73.13,"t":"2026-10-09T15:15:00Z","v":836,"vw":73.1175},{"c":73.04,"h":73.11,"l":73.04,"n":6,"o":73.11,"t":"2026-10-09T15:30:00Z","v":345,"vw":73.075},{"c":73.02,"h":73.06,"l":73.02,"n":16,"o":73.06,"t":"2026-10-09T15:45:00Z","v":965,"vw":73.026441},{"c":73.1,"h":73.1,"l":73.01,"n":15,"o":73.02,"t":"2026-10-09T16:00:00Z","v":2294,"vw":73.069881},{"c":73.19,"h":73.19,"l":73.13,"n":12,"o":73.13,"t":"2026-10-09T16:15:00Z","v":5395,"vw":73.137034},{"c":73.19,"h":73.19,"l":73.1223,"n":6,"o":73.13,"t":"2026-10-09T16:30:00Z","v":812,"vw":73.13688},{"c":73.24,"h":73.24,"l":73.19,"n":9,"o":73.21,"t":"2026-10-09T16:45:00Z","v":1051,"vw":73.217143},{"c":73.28,"h":73.3,"l":73.25,"n":7,"o":73.25,"t":"2026-10-09T17:00:00Z","v":678,"vw":73.281667},{"c":73.24,"h":73.24,"l":73.24,"n":3,"o":73.24,"t":"2026-10-09T17:15:00Z","v":153,"vw":73.24},{"c":73.24,"h":73.29,"l":73.24,"n":10,"o":73.27,"t":"2026-10-09T17:30:00Z","v":862,"vw":73.264744},{"c":73.3,"h":73.3,"l":73.27,"n":5,"o":73.27,"t":"2026-10-09T17:45:00Z","v":436,"vw":73.28},{"c":73.33,"h":73.4077,"l":73.33,"n":4,"o":73.4077,"t":"2026-10-09T18:00:00Z","v":459,"vw":73.369988},{"c":73.38,"h":73.38,"l":73.37,"n":4,"o":73.37,"t":"2026-10-09T18:15:00Z","v":387,"vw":73.373333},{"c":73.36,"h":73.39,"l":73.36,"n":10,"o":73.36,"t":"2026-10-09T18:30:00Z","v":3509,"vw":73.361972},{"c":73.34,"h":73.34,"l":73.3172,"n":8,"o":73.3172,"t":"2026-10-09T18:45:00Z","v":349,"vw":73.327244},{"c":73.4,"h":73.46,"l":73.4,"n":19,"o":73.42,"t":"2026-10-09T19:00:00Z","v":16839,"vw":73.420636},{"c":73.35,"h":73.365,"l":73.35,"n":6,"o":73.365,"t":"2026-10-09T19:15:00Z","v":534,"vw":73.357366},{"c":73.47,"h":73.47,"l":73.47,"n":10,"o":73.47,"t":"2026-10-09T19:30:00Z","v":395,"vw":73.47},{"c":73.37,"h":73.39,"l":73.33,"n":10,"o":73.39,"t":"2026-10-09T19:45:00Z","v":1226,"vw":73.357313},{"c":73.37,"h":73.37,"l":73.37,"n":3,"o":73.37,"t":"2026-10-09T20:00:00Z","v":349,"vw":73.37},{"c":73.5,"h":73.5,"l":73.5,"n":9,"o":73.5,"t":"2026-10-09T21:00:00Z","v":999,"vw":73.5},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-10-09T21:15:00Z","v":997,"vw":73.3},{"c":73.1,"h":73.44,"l":73.05,"n":20,"o":73.44,"t":"2026-10-12T13:30:00Z","v":2068,"vw":73.369929},{"c":73.6001,"h":73.6001,"l":73.51,"n":17,"o":73.51,"t":"2026-10-12T14:00:00Z","v":1130,"vw":73.555952},{"c":73.66,"h":73.68,"l":73.54,"n":10,"o":73.59,"t":"2026-10-12T14:15:00Z","v":1663,"vw":73.616678},{"c":73.63,"h":73.64,"l":73.625,"n":10,"o":73.64,"t":"2026-10-12T14:30:00Z","v":923,"vw":73.63277},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-10-12T14:45:00Z","v":100,"vw":73.69},{"c":73.56,"h":73.6,"l":73.56,"n":2,"o":73.6,"t":"2026-10-12T15:00:00Z","v":200,"vw":73.58},{"c":73.65,"h":73.67,"l":73.64,"n":8,"o":73.64,"t":"2026-10-12T15:15:00Z","v":628,"vw":73.656717},{"c":73.6418,"h":73.6418,"l":73.61,"n":6,"o":73.61,"t":"2026-10-12T15:30:00Z","v":799,"vw":73.636973},{"c":73.64,"h":73.64,"l":73.6338,"n":6,"o":73.6338,"t":"2026-10-12T15:45:00Z","v":331,"vw":73.635909},{"c":73.7,"h":73.7,"l":73.6601,"n":11,"o":73.67,"t":"2026-10-12T16:00:00Z","v":2568,"vw":73.683299},{"c":73.75,"h":73.75,"l":73.75,"n":5,"o":73.75,"t":"2026-10-12T16:15:00Z","v":616,"vw":73.75},{"c":73.69,"h":73.73,"l":73.69,"n":6,"o":73.73,"t":"2026-10-12T16:30:00Z","v":881,"vw":73.712353},{"c":73.53,"h":73.6,"l":73.53,"n":7,"o":73.5901,"t":"2026-10-12T16:45:00Z","v":1051,"vw":73.573668},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-12T17:00:00Z","v":100,"vw":73.56},{"c":73.6172,"h":73.66,"l":73.6172,"n":7,"o":73.66,"t":"2026-10-12T17:15:00Z","v":819,"vw":73.647971},{"c":73.65,"h":73.65,"l":73.65,"n":4,"o":73.65,"t":"2026-10-12T17:30:00Z","v":723,"vw":73.65},{"c":73.62,"h":73.62,"l":73.62,"n":2,"o":73.62,"t":"2026-10-12T17:45:00Z","v":418,"vw":73.62},{"c":73.65,"h":73.65,"l":73.63,"n":5,"o":73.63,"t":"2026-10-12T18:00:00Z","v":640,"vw":73.64157},{"c":73.6,"h":73.61,"l":73.6,"n":10,"o":73.6,"t":"2026-10-12T18:15:00Z","v":1236,"vw":73.600834},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-10-12T18:30:00Z","v":200,"vw":73.56},{"c":73.52,"h":73.52,"l":73.52,"n":5,"o":73.52,"t":"2026-10-12T18:45:00Z","v":583,"vw":73.52},{"c":73.59,"h":73.59,"l":73.52,"n":23,"o":73.54,"t":"2026-10-12T19:00:00Z","v":4592,"vw":73.559432},{"c":73.61,"h":73.66,"l":73.61,"n":6,"o":73.66,"t":"2026-10-12T19:15:00Z","v":898,"vw":73.636367},{"c":73.67,"h":73.67,"l":73.64,"n":16,"o":73.66,"t":"2026-10-12T19:30:00Z","v":1649,"vw":73.658938},{"c":73.735,"h":73.74,"l":73.67,"n":37,"o":73.67,"t":"2026-10-12T19:45:00Z","v":3469,"vw":73.716906},{"c":73.72,"h":73.72,"l":73.72,"n":3,"o":73.72,"t":"2026-10-12T20:00:00Z","v":319,"vw":73.72},{"c":73.56,"h":73.95,"l":73.56,"n":13,"o":73.95,"t":"2026-10-13T13:30:00Z","v":3072,"vw":73.899093},{"c":73.125,"h":73.125,"l":73.12,"n":15,"o":73.12,"t":"2026-10-13T13:45:00Z","v":2866,"vw":73.120984},{"c":73.26,"h":73.26,"l":73.14,"n":21,"o":73.14,"t":"2026-10-13T14:00:00Z","v":2646,"vw":73.213963},{"c":73.43,"h":73.44,"l":73.384,"n":15,"o":73.44,"t":"2026-10-13T14:15:00Z","v":2081,"vw":73.427915},{"c":73.475,"h":73.475,"l":73.475,"n":1,"o":73.475,"t":"2026-10-13T14:30:00Z","v":132,"vw":73.475},{"c":73.55,"h":73.56,"l":73.55,"n":2,"o":73.56,"t":"2026-10-13T14:45:00Z","v":400,"vw":73.5575},{"c":73.71,"h":73.71,"l":73.58,"n":4,"o":73.58,"t":"2026-10-13T15:00:00Z","v":447,"vw":73.662955},{"c":73.61,"h":73.7,"l":73.61,"n":7,"o":73.7,"t":"2026-10-13T15:15:00Z","v":1752,"vw":73.640952},{"c":73.68,"h":73.68,"l":73.6496,"n":3,"o":73.6496,"t":"2026-10-13T15:30:00Z","v":545,"vw":73.655188},{"c":73.74,"h":73.74,"l":73.695,"n":4,"o":73.695,"t":"2026-10-13T15:45:00Z","v":466,"vw":73.714355},{"c":73.71,"h":73.71,"l":73.71,"n":1,"o":73.71,"t":"2026-10-13T16:00:00Z","v":200,"vw":73.71},{"c":73.79,"h":73.79,"l":73.75,"n":3,"o":73.75,"t":"2026-10-13T16:30:00Z","v":203,"vw":73.77},{"c":73.82,"h":73.82,"l":73.81,"n":3,"o":73.81,"t":"2026-10-13T16:45:00Z","v":213,"vw":73.815},{"c":73.82,"h":73.86,"l":73.82,"n":3,"o":73.86,"t":"2026-10-13T17:00:00Z","v":464,"vw":73.834643},{"c":73.82,"h":73.915,"l":73.74,"n":129,"o":73.915,"t":"2026-10-13T17:15:00Z","v":26155,"vw":73.765985},{"c":74.01,"h":74.01,"l":73.875,"n":7,"o":73.875,"t":"2026-10-13T17:30:00Z","v":687,"vw":73.911685},{"c":73.99,"h":74.0701,"l":73.93,"n":11,"o":74.0701,"t":"2026-10-13T17:45:00Z","v":820,"vw":73.995241},{"c":74.215,"h":74.215,"l":74.015,"n":5,"o":74.015,"t":"2026-10-13T18:00:00Z","v":514,"vw":74.154592},{"c":74.15,"h":74.21,"l":74.15,"n":8,"o":74.21,"t":"2026-10-13T18:15:00Z","v":551,"vw":74.18},{"c":74.23,"h":74.27,"l":74.23,"n":4,"o":74.26,"t":"2026-10-13T18:30:00Z","v":634,"vw":74.259401},{"c":74.3,"h":74.3,"l":74.2525,"n":5,"o":74.26,"t":"2026-10-13T18:45:00Z","v":1276,"vw":74.259166},{"c":74.26,"h":74.2791,"l":74.235,"n":26,"o":74.2766,"t":"2026-10-13T19:00:00Z","v":4211,"vw":74.260963},{"c":74.235,"h":74.235,"l":74.23,"n":5,"o":74.23,"t":"2026-10-13T19:15:00Z","v":920,"vw":74.231901},{"c":74.21,"h":74.28,"l":74.21,"n":7,"o":74.255,"t":"2026-10-13T19:30:00Z","v":2290,"vw":74.215639},{"c":74.2,"h":74.22,"l":74.125,"n":20,"o":74.125,"t":"2026-10-13T19:45:00Z","v":3140,"vw":74.200061},{"c":74.2,"h":74.2,"l":74.2,"n":4,"o":74.2,"t":"2026-10-13T20:00:00Z","v":128,"vw":74.2},{"c":73.91,"h":73.97,"l":73.91,"n":16,"o":73.97,"t":"2026-10-14T13:30:00Z","v":2155,"vw":73.963164},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-14T13:45:00Z","v":100,"vw":73.54},{"c":73.64,"h":73.64,"l":73.418,"n":8,"o":73.418,"t":"2026-10-14T14:00:00Z","v":1948,"vw":73.442914},{"c":73.165,"h":73.28,"l":73.165,"n":6,"o":73.28,"t":"2026-10-14T14:30:00Z","v":419,"vw":73.22875},{"c":73.295,"h":73.295,"l":73.25,"n":5,"o":73.25,"t":"2026-10-14T14:45:00Z","v":627,"vw":73.260787},{"c":73.485,"h":73.485,"l":73.27,"n":5,"o":73.27,"t":"2026-10-14T15:00:00Z","v":689,"vw":73.378942},{"c":73.57,"h":73.57,"l":73.57,"n":2,"o":73.57,"t":"2026-10-14T15:15:00Z","v":110,"vw":73.57},{"c":73.545,"h":73.545,"l":73.54,"n":3,"o":73.54,"t":"2026-10-14T15:30:00Z","v":601,"vw":73.543333},{"c":73.54,"h":73.54,"l":73.5,"n":4,"o":73.5,"t":"2026-10-14T15:45:00Z","v":412,"vw":73.514359},{"c":73.62,"h":73.62,"l":73.62,"n":4,"o":73.62,"t":"2026-10-14T16:00:00Z","v":225,"vw":73.62},{"c":73.7753,"h":73.7753,"l":73.7753,"n":2,"o":73.7753,"t":"2026-10-14T16:15:00Z","v":139,"vw":73.7753},{"c":73.86,"h":73.88,"l":73.86,"n":3,"o":73.88,"t":"2026-10-14T16:30:00Z","v":241,"vw":73.868333},{"c":73.93,"h":73.93,"l":73.815,"n":23,"o":73.84,"t":"2026-10-14T16:45:00Z","v":3543,"vw":73.853497},{"c":73.98,"h":73.98,"l":73.9,"n":3,"o":73.9,"t":"2026-10-14T17:00:00Z","v":693,"vw":73.92228},{"c":73.95,"h":73.988,"l":73.9322,"n":5,"o":73.988,"t":"2026-10-14T17:30:00Z","v":719,"vw":73.948028},{"c":73.8601,"h":73.8601,"l":73.8601,"n":1,"o":73.8601,"t":"2026-10-14T17:45:00Z","v":128,"vw":73.8601},{"c":74.0054,"h":74.0054,"l":74.0054,"n":2,"o":74.0054,"t":"2026-10-14T18:00:00Z","v":176,"vw":74.0054},{"c":74.045,"h":74.045,"l":74.045,"n":1,"o":74.045,"t":"2026-10-14T18:45:00Z","v":162,"vw":74.045},{"c":74.055,"h":74.08,"l":74.055,"n":5,"o":74.06,"t":"2026-10-14T19:00:00Z","v":761,"vw":74.064881},{"c":73.89,"h":73.9501,"l":73.89,"n":3,"o":73.9501,"t":"2026-10-14T19:15:00Z","v":327,"vw":73.931608},{"c":73.92,"h":73.95,"l":73.92,"n":7,"o":73.95,"t":"2026-10-14T19:30:00Z","v":800,"vw":73.945714},{"c":74.05,"h":74.05,"l":73.86,"n":30,"o":73.87,"t":"2026-10-14T19:45:00Z","v":2535,"vw":73.984703},{"c":74.05,"h":74.05,"l":74.05,"n":4,"o":74.05,"t":"2026-10-14T20:00:00Z","v":206,"vw":74.05},{"c":74.4376,"h":74.72,"l":74.3955,"n":7,"o":74.72,"t":"2026-10-15T13:30:00Z","v":1504,"vw":74.624694},{"c":73.97,"h":73.98,"l":73.93,"n":10,"o":73.98,"t":"2026-10-15T14:15:00Z","v":764,"vw":73.959709},{"c":74.11,"h":74.11,"l":74.11,"n":2,"o":74.11,"t":"2026-10-15T14:30:00Z","v":102,"vw":74.11},{"c":73.82,"h":73.83,"l":73.82,"n":3,"o":73.83,"t":"2026-10-15T14:45:00Z","v":246,"vw":73.824167},{"c":73.67,"h":73.67,"l":73.67,"n":2,"o":73.67,"t":"2026-10-15T15:00:00Z","v":352,"vw":73.67},{"c":73.7999,"h":73.7999,"l":73.76,"n":13,"o":73.78,"t":"2026-10-15T15:15:00Z","v":2783,"vw":73.776932},{"c":73.755,"h":73.82,"l":73.755,"n":12,"o":73.82,"t":"2026-10-15T15:30:00Z","v":1005,"vw":73.793209},{"c":73.845,"h":73.89,"l":73.83,"n":9,"o":73.89,"t":"2026-10-15T15:45:00Z","v":1178,"vw":73.849526},{"c":73.84,"h":73.84,"l":73.755,"n":14,"o":73.805,"t":"2026-10-15T16:00:00Z","v":1902,"vw":73.807746},{"c":74.034,"h":74.034,"l":73.93,"n":10,"o":73.935,"t":"2026-10-15T16:15:00Z","v":2053,"vw":73.961687},{"c":74.02,"h":74.02,"l":73.98,"n":10,"o":74.01,"t":"2026-10-15T16:30:00Z","v":2377,"vw":73.998756},{"c":74.05,"h":74.065,"l":74.05,"n":9,"o":74.065,"t":"2026-10-15T16:45:00Z","v":765,"vw":74.055814},{"c":74.05,"h":74.07,"l":74.05,"n":5,"o":74.07,"t":"2026-10-15T17:00:00Z","v":254,"vw":74.06},{"c":74.04,"h":74.08,"l":74.04,"n":12,"o":74.08,"t":"2026-10-15T17:15:00Z","v":1002,"vw":74.056318},{"c":74.015,"h":74.05,"l":74,"n":16,"o":74,"t":"2026-10-15T17:30:00Z","v":1929,"vw":74.019372},{"c":74.023881,"h":74.023881,"l":74.023881,"n":2,"o":74.023881,"t":"2026-10-15T17:45:00Z","v":117,"vw":74.023881},{"c":73.9,"h":73.9548,"l":73.9,"n":10,"o":73.9548,"t":"2026-10-15T18:00:00Z","v":613,"vw":73.922856},{"c":73.96,"h":73.98,"l":73.95,"n":5,"o":73.98,"t":"2026-10-15T18:15:00Z","v":505,"vw":73.962778},{"c":74.07,"h":74.11,"l":74.07,"n":10,"o":74.11,"t":"2026-10-15T18:30:00Z","v":898,"vw":74.089666},{"c":73.96,"h":73.96,"l":73.925,"n":6,"o":73.925,"t":"2026-10-15T19:00:00Z","v":497,"vw":73.9433},{"c":73.91,"h":73.91,"l":73.91,"n":2,"o":73.91,"t":"2026-10-15T19:15:00Z","v":101,"vw":73.91},{"c":73.87,"h":73.87,"l":73.87,"n":3,"o":73.87,"t":"2026-10-15T19:30:00Z","v":121,"vw":73.87},{"c":73.9,"h":73.915,"l":73.79,"n":34,"o":73.83,"t":"2026-10-15T19:45:00Z","v":4638,"vw":73.849466},{"c":74.19,"h":74.19,"l":74,"n":11,"o":74.09,"t":"2026-10-16T13:30:00Z","v":4972,"vw":74.091827},{"c":74.654,"h":74.654,"l":74.46,"n":19,"o":74.46,"t":"2026-10-16T13:45:00Z","v":3983,"vw":74.594863},{"c":74.66,"h":74.78,"l":74.66,"n":3,"o":74.78,"t":"2026-10-16T14:00:00Z","v":600,"vw":74.72},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-10-16T14:15:00Z","v":134,"vw":74.78},{"c":74.768,"h":74.885,"l":74.768,"n":6,"o":74.885,"t":"2026-10-16T14:30:00Z","v":683,"vw":74.830732},{"c":74.63,"h":74.64,"l":74.57,"n":16,"o":74.64,"t":"2026-10-16T14:45:00Z","v":14390,"vw":74.585775},{"c":74.84,"h":74.87,"l":74.6773,"n":6,"o":74.6773,"t":"2026-10-16T15:00:00Z","v":1042,"vw":74.764263},{"c":74.85,"h":74.85,"l":74.825,"n":6,"o":74.825,"t":"2026-10-16T15:15:00Z","v":374,"vw":74.840874},{"c":74.95,"h":74.95,"l":74.88,"n":3,"o":74.88,"t":"2026-10-16T15:30:00Z","v":238,"vw":74.910435},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-16T15:45:00Z","v":100,"vw":74.94},{"c":74.93,"h":74.95,"l":74.85,"n":15,"o":74.95,"t":"2026-10-16T16:00:00Z","v":1738,"vw":74.879286},{"c":74.89,"h":74.89,"l":74.88,"n":2,"o":74.88,"t":"2026-10-16T16:15:00Z","v":200,"vw":74.885},{"c":74.9,"h":74.9,"l":74.865,"n":8,"o":74.865,"t":"2026-10-16T16:45:00Z","v":544,"vw":74.877748},{"c":74.8,"h":74.87,"l":74.8,"n":7,"o":74.87,"t":"2026-10-16T17:00:00Z","v":320,"vw":74.831667},{"c":74.7501,"h":74.7501,"l":74.7501,"n":1,"o":74.7501,"t":"2026-10-16T17:15:00Z","v":1000,"vw":74.7501},{"c":74.92,"h":75,"l":74.92,"n":7,"o":74.97,"t":"2026-10-16T18:00:00Z","v":3700,"vw":74.931622},{"c":74.8635,"h":74.9,"l":74.8635,"n":4,"o":74.9,"t":"2026-10-16T18:15:00Z","v":861,"vw":74.867794},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-16T18:45:00Z","v":100,"vw":74.96},{"c":74.965,"h":74.965,"l":74.965,"n":2,"o":74.965,"t":"2026-10-16T19:00:00Z","v":973,"vw":74.965},{"c":74.99,"h":74.99,"l":74.94,"n":13,"o":74.96,"t":"2026-10-16T19:30:00Z","v":1673,"vw":74.964192},{"c":75.05,"h":75.16,"l":75.035,"n":22,"o":75.08,"t":"2026-10-16T19:45:00Z","v":2964,"vw":75.081887},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-16T20:00:00Z","v":494,"vw":75.01},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-16T21:15:00Z","v":500,"vw":75},{"c":74.7,"h":74.74,"l":74.7,"n":14,"o":74.74,"t":"2026-10-19T13:30:00Z","v":1680,"vw":74.727155},{"c":74.34,"h":74.34,"l":74.34,"n":3,"o":74.34,"t":"2026-10-19T13:45:00Z","v":300,"vw":74.34},{"c":74.14,"h":74.265,"l":74.13,"n":6,"o":74.13,"t":"2026-10-19T14:00:00Z","v":1405,"vw":74.160536},{"c":73.9992,"h":74.1695,"l":73.95,"n":32,"o":74.155,"t":"2026-10-19T14:15:00Z","v":5285,"vw":74.065293},{"c":73.79,"h":73.87,"l":73.79,"n":3,"o":73.87,"t":"2026-10-19T14:30:00Z","v":644,"vw":73.846838},{"c":73.735,"h":73.735,"l":73.68,"n":14,"o":73.73,"t":"2026-10-19T14:45:00Z","v":1685,"vw":73.715028},{"c":73.8,"h":73.82,"l":73.78,"n":5,"o":73.78,"t":"2026-10-19T15:00:00Z","v":571,"vw":73.8016},{"c":73.91,"h":73.92,"l":73.8154,"n":15,"o":73.8154,"t":"2026-10-19T15:15:00Z","v":1804,"vw":73.877573},{"c":73.8296,"h":73.9,"l":73.8296,"n":11,"o":73.84,"t":"2026-10-19T15:30:00Z","v":1025,"vw":73.855565},{"c":73.85,"h":73.85,"l":73.79,"n":33,"o":73.81,"t":"2026-10-19T15:45:00Z","v":3158,"vw":73.810004},{"c":73.81,"h":73.825,"l":73.81,"n":14,"o":73.82,"t":"2026-10-19T16:00:00Z","v":1460,"vw":73.817865},{"c":73.8,"h":73.845,"l":73.76,"n":19,"o":73.83,"t":"2026-10-19T16:15:00Z","v":1523,"vw":73.820005},{"c":73.79,"h":73.79,"l":73.775,"n":4,"o":73.7851,"t":"2026-10-19T16:30:00Z","v":1028,"vw":73.778372},{"c":73.74,"h":73.7401,"l":73.72,"n":6,"o":73.74,"t":"2026-10-19T16:45:00Z","v":1123,"vw":73.736453},{"c":73.7201,"h":73.7201,"l":73.7,"n":8,"o":73.71,"t":"2026-10-19T17:00:00Z","v":933,"vw":73.70595},{"c":73.74,"h":73.78,"l":73.7299,"n":15,"o":73.73,"t":"2026-10-19T17:15:00Z","v":1783,"vw":73.751863},{"c":73.77,"h":73.77,"l":73.77,"n":3,"o":73.77,"t":"2026-10-19T17:30:00Z","v":103,"vw":73.77},{"c":73.71,"h":73.71,"l":73.69,"n":11,"o":73.7,"t":"2026-10-19T17:45:00Z","v":1416,"vw":73.699828},{"c":73.755,"h":73.778,"l":73.725,"n":6,"o":73.725,"t":"2026-10-19T18:00:00Z","v":1041,"vw":73.765551},{"c":73.71,"h":73.7338,"l":73.6775,"n":21,"o":73.7338,"t":"2026-10-19T18:15:00Z","v":2440,"vw":73.700311},{"c":73.7044,"h":73.705,"l":73.691,"n":8,"o":73.705,"t":"2026-10-19T18:30:00Z","v":3853,"vw":73.697202},{"c":73.64,"h":73.69,"l":73.63,"n":15,"o":73.65,"t":"2026-10-19T18:45:00Z","v":1701,"vw":73.657548},{"c":73.555,"h":73.63,"l":73.555,"n":15,"o":73.615,"t":"2026-10-19T19:00:00Z","v":1287,"vw":73.609268},{"c":73.555,"h":73.555,"l":73.54,"n":2,"o":73.54,"t":"2026-10-19T19:15:00Z","v":262,"vw":73.549275},{"c":73.47,"h":73.49,"l":73.42,"n":12,"o":73.49,"t":"2026-10-19T19:30:00Z","v":1205,"vw":73.451794},{"c":73.62,"h":73.78,"l":73.6,"n":47,"o":73.77,"t":"2026-10-19T19:45:00Z","v":5793,"vw":73.657942},{"c":73.58,"h":73.58,"l":73.58,"n":3,"o":73.58,"t":"2026-10-19T20:00:00Z","v":202,"vw":73.58},{"c":74.5297,"h":74.5297,"l":73.83,"n":14,"o":73.83,"t":"2026-10-20T13:30:00Z","v":8029,"vw":73.867164},{"c":74.45,"h":74.7,"l":74.45,"n":6,"o":74.7,"t":"2026-10-20T13:45:00Z","v":500,"vw":74.6},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-20T14:00:00Z","v":257,"vw":74.45},{"c":74.52,"h":74.54,"l":74.385,"n":12,"o":74.385,"t":"2026-10-20T14:15:00Z","v":4207,"vw":74.514224},{"c":74.69,"h":74.69,"l":74.67,"n":4,"o":74.67,"t":"2026-10-20T14:45:00Z","v":428,"vw":74.676667},{"c":74.49,"h":74.61,"l":74.49,"n":6,"o":74.61,"t":"2026-10-20T15:00:00Z","v":482,"vw":74.545},{"c":74.71,"h":74.71,"l":74.61,"n":15,"o":74.61,"t":"2026-10-20T15:30:00Z","v":1686,"vw":74.628686},{"c":74.66,"h":74.66,"l":74.66,"n":4,"o":74.66,"t":"2026-10-20T15:45:00Z","v":293,"vw":74.66},{"c":74.6172,"h":74.7,"l":74.6172,"n":8,"o":74.7,"t":"2026-10-20T16:00:00Z","v":445,"vw":74.662355},{"c":74.635,"h":74.635,"l":74.62,"n":7,"o":74.62,"t":"2026-10-20T16:15:00Z","v":493,"vw":74.624535},{"c":74.6,"h":74.6,"l":74.5757,"n":8,"o":74.5952,"t":"2026-10-20T16:30:00Z","v":1175,"vw":74.583567},{"c":74.59,"h":74.59,"l":74.5852,"n":3,"o":74.5852,"t":"2026-10-20T16:45:00Z","v":331,"vw":74.588109},{"c":74.59,"h":74.594,"l":74.575,"n":5,"o":74.594,"t":"2026-10-20T17:00:00Z","v":618,"vw":74.586935},{"c":74.525,"h":74.57,"l":74.525,"n":6,"o":74.57,"t":"2026-10-20T17:15:00Z","v":789,"vw":74.546803},{"c":74.53,"h":74.54,"l":74.5116,"n":5,"o":74.54,"t":"2026-10-20T17:30:00Z","v":520,"vw":74.52524},{"c":74.59,"h":74.59,"l":74.57,"n":4,"o":74.57,"t":"2026-10-20T17:45:00Z","v":249,"vw":74.58},{"c":74.61,"h":74.62,"l":74.61,"n":3,"o":74.62,"t":"2026-10-20T18:00:00Z","v":235,"vw":74.615},{"c":74.62,"h":74.62,"l":74.62,"n":3,"o":74.62,"t":"2026-10-20T18:30:00Z","v":123,"vw":74.62},{"c":74.6,"h":74.645,"l":74.6,"n":9,"o":74.645,"t":"2026-10-20T18:45:00Z","v":1085,"vw":74.634807},{"c":74.6,"h":74.63,"l":74.6,"n":10,"o":74.62,"t":"2026-10-20T19:00:00Z","v":1000,"vw":74.612615},{"c":74.6,"h":74.62,"l":74.59,"n":15,"o":74.62,"t":"2026-10-20T19:15:00Z","v":2154,"vw":74.597259},{"c":74.62,"h":74.63,"l":74.62,"n":6,"o":74.63,"t":"2026-10-20T19:30:00Z","v":411,"vw":74.622513},{"c":74.5,"h":74.59,"l":74.48,"n":54,"o":74.59,"t":"2026-10-20T19:45:00Z","v":5022,"vw":74.534823},{"c":74.5,"h":74.5,"l":74.5,"n":3,"o":74.5,"t":"2026-10-20T20:00:00Z","v":805,"vw":74.5},{"c":74.88,"h":74.92,"l":74.8701,"n":11,"o":74.91,"t":"2026-10-21T13:30:00Z","v":3293,"vw":74.898554},{"c":74.8,"h":74.84,"l":74.8,"n":4,"o":74.82,"t":"2026-10-21T13:45:00Z","v":305,"vw":74.82},{"c":74.8,"h":74.83,"l":74.8,"n":3,"o":74.83,"t":"2026-10-21T14:15:00Z","v":385,"vw":74.821506},{"c":74.975,"h":74.975,"l":74.76,"n":13,"o":74.76,"t":"2026-10-21T14:30:00Z","v":2653,"vw":74.888161},{"c":74.967,"h":74.967,"l":74.967,"n":2,"o":74.967,"t":"2026-10-21T14:45:00Z","v":108,"vw":74.967},{"c":74.83,"h":74.89,"l":74.83,"n":3,"o":74.89,"t":"2026-10-21T15:00:00Z","v":325,"vw":74.856192},{"c":74.74,"h":74.74,"l":74.74,"n":2,"o":74.74,"t":"2026-10-21T15:15:00Z","v":101,"vw":74.74},{"c":74.775,"h":74.78,"l":74.77,"n":3,"o":74.77,"t":"2026-10-21T15:30:00Z","v":2516,"vw":74.775},{"c":74.86,"h":74.86,"l":74.82,"n":4,"o":74.82,"t":"2026-10-21T15:45:00Z","v":209,"vw":74.84},{"c":74.94,"h":74.94,"l":74.93,"n":8,"o":74.93,"t":"2026-10-21T16:00:00Z","v":578,"vw":74.937246},{"c":74.96,"h":74.96,"l":74.9501,"n":3,"o":74.9501,"t":"2026-10-21T16:15:00Z","v":326,"vw":74.956366},{"c":75.11,"h":75.11,"l":74.99,"n":7,"o":75.01,"t":"2026-10-21T16:30:00Z","v":528,"vw":75.0375},{"c":75.05,"h":75.05,"l":75.02,"n":8,"o":75.02,"t":"2026-10-21T16:45:00Z","v":1167,"vw":75.033625},{"c":74.96,"h":75,"l":74.96,"n":10,"o":74.99,"t":"2026-10-21T17:00:00Z","v":1351,"vw":74.978626},{"c":74.95,"h":74.97,"l":74.95,"n":6,"o":74.96,"t":"2026-10-21T17:15:00Z","v":594,"vw":74.956429},{"c":75.03,"h":75.03,"l":74.94,"n":7,"o":74.945,"t":"2026-10-21T17:30:00Z","v":997,"vw":74.964254},{"c":75.03,"h":75.03,"l":75.03,"n":1,"o":75.03,"t":"2026-10-21T17:45:00Z","v":100,"vw":75.03},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-21T18:00:00Z","v":185,"vw":75},{"c":75,"h":75.0299,"l":75,"n":5,"o":75.0299,"t":"2026-10-21T18:15:00Z","v":1947,"vw":75.022529},{"c":75.04,"h":75.05,"l":75.04,"n":6,"o":75.05,"t":"2026-10-21T18:30:00Z","v":453,"vw":75.046667},{"c":75.045,"h":75.05,"l":75.045,"n":6,"o":75.05,"t":"2026-10-21T18:45:00Z","v":813,"vw":75.04566},{"c":74.94,"h":74.94,"l":74.9362,"n":3,"o":74.9362,"t":"2026-10-21T19:00:00Z","v":334,"vw":74.937467},{"c":74.96,"h":74.96,"l":74.96,"n":4,"o":74.96,"t":"2026-10-21T19:15:00Z","v":238,"vw":74.96},{"c":74.94,"h":74.9499,"l":74.88,"n":14,"o":74.92,"t":"2026-10-21T19:30:00Z","v":2058,"vw":74.9132},{"c":74.8,"h":74.99,"l":74.8,"n":55,"o":74.91,"t":"2026-10-21T19:45:00Z","v":14919,"vw":74.913683},{"c":74.8,"h":74.8,"l":74.8,"n":5,"o":74.8,"t":"2026-10-21T20:00:00Z","v":272,"vw":74.8},{"c":74.89,"h":74.89,"l":74.88,"n":2,"o":74.88,"t":"2026-10-22T13:30:00Z","v":2658,"vw":74.885222},{"c":75.2,"h":75.2,"l":75.2,"n":5,"o":75.2,"t":"2026-10-22T13:45:00Z","v":163,"vw":75.2},{"c":75.27,"h":75.27,"l":75.2077,"n":5,"o":75.2077,"t":"2026-10-22T14:00:00Z","v":410,"vw":75.238524},{"c":75.29,"h":75.3499,"l":75.29,"n":2,"o":75.3499,"t":"2026-10-22T14:15:00Z","v":370,"vw":75.313636},{"c":75.36,"h":75.36,"l":75.19,"n":11,"o":75.3,"t":"2026-10-22T14:30:00Z","v":1753,"vw":75.241536},{"c":75.47,"h":75.47,"l":75.46,"n":6,"o":75.46,"t":"2026-10-22T14:45:00Z","v":429,"vw":75.464329},{"c":75.43,"h":75.43,"l":75.285,"n":15,"o":75.285,"t":"2026-10-22T15:00:00Z","v":2457,"vw":75.342895},{"c":75.29,"h":75.35,"l":75.285,"n":12,"o":75.33,"t":"2026-10-22T15:15:00Z","v":1078,"vw":75.307739},{"c":75.445,"h":75.5,"l":75.38,"n":16,"o":75.38,"t":"2026-10-22T15:30:00Z","v":1527,"vw":75.451428},{"c":75.6,"h":75.6,"l":75.535,"n":8,"o":75.535,"t":"2026-10-22T15:45:00Z","v":736,"vw":75.579625},{"c":75.6096,"h":75.64,"l":75.58,"n":12,"o":75.58,"t":"2026-10-22T16:00:00Z","v":1314,"vw":75.608797},{"c":75.6499,"h":75.65,"l":75.6499,"n":8,"o":75.65,"t":"2026-10-22T16:15:00Z","v":781,"vw":75.649929},{"c":75.72,"h":75.72,"l":75.65,"n":4,"o":75.65,"t":"2026-10-22T16:30:00Z","v":329,"vw":75.696667},{"c":75.84,"h":75.84,"l":75.73,"n":16,"o":75.73,"t":"2026-10-22T16:45:00Z","v":1457,"vw":75.784205},{"c":75.77,"h":75.8,"l":75.77,"n":9,"o":75.8,"t":"2026-10-22T17:00:00Z","v":578,"vw":75.780363},{"c":75.77,"h":75.77,"l":75.77,"n":2,"o":75.77,"t":"2026-10-22T17:15:00Z","v":147,"vw":75.77},{"c":75.7,"h":75.7,"l":75.7,"n":3,"o":75.7,"t":"2026-10-22T17:30:00Z","v":3641,"vw":75.7},{"c":75.67,"h":75.67,"l":75.6301,"n":12,"o":75.67,"t":"2026-10-22T17:45:00Z","v":2650,"vw":75.644185},{"c":75.8,"h":75.8,"l":75.78,"n":6,"o":75.78,"t":"2026-10-22T18:15:00Z","v":500,"vw":75.793453},{"c":75.95,"h":75.95,"l":75.86,"n":6,"o":75.86,"t":"2026-10-22T18:45:00Z","v":403,"vw":75.9275},{"c":76.07,"h":76.07,"l":75.95,"n":8,"o":75.95,"t":"2026-10-22T19:00:00Z","v":701,"vw":76.024861},{"c":75.9991,"h":76.07,"l":75.9991,"n":10,"o":76.01,"t":"2026-10-22T19:15:00Z","v":743,"vw":76.022208},{"c":75.99,"h":75.99,"l":75.9201,"n":90,"o":75.951,"t":"2026-10-22T19:30:00Z","v":24965,"vw":75.951288},{"c":76.19,"h":76.19,"l":75.95,"n":31,"o":75.98,"t":"2026-10-22T19:45:00Z","v":2423,"vw":76.110791},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-22T20:00:00Z","v":300,"vw":76.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":83.67242871538522,"iv":0.2969113417611756,"gamma":0.036870113250474755,"theta":-0.026905892406752566,"vega":0.049988317511862834,"rho":0.008115682761699904,"breakevenPct":10.487695267049927},{"delta":0.2,"premium":0.42817270212902614,"strike":80.06345404258052,"iv":0.18670249666217414,"gamma":0.07375934256260949,"theta":-0.02098200634250857,"vega":0.05998411870871338,"rho":0.01060068506015579,"breakevenPct":5.687535116477876},{"delta":0.25,"premium":0.5096039742800789,"strike":78.75526550130894,"iv":0.15447634467694357,"gamma":0.09416120702441207,"theta":-0.02035598108640055,"vega":0.06698070016897442,"rho":0.013239339738591094,"breakevenPct":4.076771895468788},{"delta":0.3,"premium":0.7042400123296753,"strike":78.40138179576422,"iv":0.16799853589782435,"gamma":0.09446543418584276,"theta":-0.024198311579338782,"vega":0.07308509093408681,"rho":0.016098967835348567,"breakevenPct":3.867675693400609},{"delta":0.35,"premium":0.8988760503792715,"strike":78.0474980902195,"iv":0.18152072711870515,"gamma":0.09476966134727344,"theta":-0.028040642072277012,"vega":0.0791894816991992,"rho":0.01895859593210604,"breakevenPct":3.6585794913324303},{"delta":0.4,"premium":0.7775093769498692,"strike":77.26254688474934,"iv":0.13243092543042548,"gamma":0.14214938070974287,"theta":-0.022481645587406927,"vega":0.0827010859748915,"rho":0.02131637913907153,"breakevenPct":2.468561267987414},{"delta":0.45,"premium":0.8998854195470757,"strike":76.7587787316592,"iv":0.12180797558363647,"gamma":0.1511383837995467,"theta":-0.021592841140892223,"vega":0.08391055584499127,"rho":0.024155935158901458,"breakevenPct":1.9677838119830375},{"delta":0.5,"premium":1.1526954289463975,"strike":76.41007527041876,"iv":0.13264989856909765,"gamma":0.13976964124460795,"theta":-0.023434366351879253,"vega":0.08427335187210926,"rho":0.027244822711011384,"breakevenPct":1.841873292233669},{"delta":0.55,"premium":1.4055054383457195,"strike":76.06137180917831,"iv":0.14349182155455886,"gamma":0.12840089868966922,"theta":-0.025275891562866287,"vega":0.08463614789922723,"rho":0.03033371026312131,"breakevenPct":1.7159627724843003},{"delta":0.6,"premium":1.6374208860759494,"strike":75.67405063291139,"iv":0.14419398734177216,"gamma":0.12327088607594938,"theta":-0.02507848101265823,"vega":0.08192943037974683,"rho":0.03326523658178278,"breakevenPct":1.511911133124145},{"delta":0.65,"premium":1.864873417721519,"strike":75.27848101265823,"iv":0.14273037974683545,"gamma":0.119473417721519,"theta":-0.024445569620253165,"vega":0.07856708860759494,"rho":0.03616315176320284,"breakevenPct":1.291169157536443},{"delta":0.7,"premium":2.1150086880973062,"strike":74.87141615986098,"iv":0.14114708948740226,"gamma":0.1139711555169418,"theta":-0.02354995655951347,"vega":0.07411694178974806,"rho":0.03906753446896813,"breakevenPct":1.0851166596091188},{"delta":0.75,"premium":2.4190920938314506,"strike":74.4370112945265,"iv":0.13927914856646395,"gamma":0.10441424847958297,"theta":-0.022029539530842746,"vega":0.06707958297132928,"rho":0.041987299394797784,"breakevenPct":0.914001297738908},{"delta":0.8,"premium":2.7231754995655955,"strike":74.00260642919201,"iv":0.1374112076455256,"gamma":0.09485734144222414,"theta":-0.020509122502172024,"vega":0.06004222415291051,"rho":0.04490706432062744,"breakevenPct":0.7428859358686972},{"delta":0.85,"premium":3.3654639175257732,"strike":73.26804123711341,"iv":0.14450000000000002,"gamma":0.07489072164948453,"theta":-0.018889690721649484,"vega":0.04960618556701031,"rho":0.04771572035798774,"breakevenPct":0.6217242051459729},{"delta":0.9,"premium":3.9478764478764488,"strike":72.59073359073359,"iv":0.14112471042471042,"gamma":0.05573127413127411,"theta":-0.015967181467181464,"vega":0.0367142857142857,"rho":0.050557424541812265,"breakevenPct":0.49712452548587155}],"put":[{"delta":0.15,"premium":0.6094755966190247,"strike":69.3104880676195,"iv":0.3512623374692772,"gamma":0.031445812851181594,"theta":-0.028748209182737086,"vega":0.050008728171290075,"rho":-0.010099301539825188,"breakevenPct":9.793838667278777},{"delta":0.2,"premium":0.5118288552200447,"strike":72.86828855220045,"iv":0.20802686762961206,"gamma":0.06276724957173914,"theta":-0.019570472058754413,"vega":0.059982370887843306,"rho":-0.01358418165899642,"breakevenPct":4.994144305435397},{"delta":0.25,"premium":0.7188894743573502,"strike":73.51703859828626,"iv":0.21399153577041774,"gamma":0.06843925372031277,"theta":-0.02260401442506224,"vega":0.06755236236556332,"rho":-0.016869567104389797,"breakevenPct":4.414194952824429},{"delta":0.3,"premium":0.9266656402213183,"strike":74.11851395653919,"iv":0.21964277535826246,"gamma":0.07373126270340637,"theta":-0.02532223868558764,"vega":0.07444192344364524,"rho":-0.0201252145263555,"breakevenPct":3.897257988028004},{"delta":0.35,"premium":1.0830807504568716,"strike":74.81369222425276,"iv":0.20754279479180943,"gamma":0.08309146561870102,"theta":-0.02530470029001379,"vega":0.07929845069629095,"rho":-0.023294339401532024,"breakevenPct":3.1898483799948876},{"delta":0.4,"premium":1.4031758957654725,"strike":75.39739413680782,"iv":0.2169768729641694,"gamma":0.08265928338762214,"theta":-0.027445928338762218,"vega":0.08238827361563518,"rho":-0.02654016410570377,"breakevenPct":2.8437260490515395},{"delta":0.45,"premium":1.7831976112920738,"strike":75.94028230184583,"iv":0.23429500542888165,"gamma":0.07864191096634093,"theta":-0.03037752442996743,"vega":0.08483127035830619,"rho":-0.029814070168032232,"breakevenPct":2.6298782949661943},{"delta":0.5,"premium":2.1241357234314977,"strike":76.56978233034572,"iv":0.23654186939820743,"gamma":0.0782,"theta":-0.030415108834827145,"vega":0.08521395646606914,"rho":-0.033105810850049336,"breakevenPct":2.250989224114735},{"delta":0.55,"premium":2.497645429362881,"strike":77.22714681440443,"iv":0.23829916897506928,"gamma":0.07717783933518006,"theta":-0.030018282548476456,"vega":0.08468670360110803,"rho":-0.03641496180515912,"breakevenPct":1.8782807444307257},{"delta":0.6,"premium":2.9477839335180054,"strike":77.9196675900277,"iv":0.24286980609418282,"gamma":0.07406149584487536,"theta":-0.02946426592797784,"vega":0.08281689750692521,"rho":-0.039755266504595724,"breakevenPct":1.5600267115156266},{"delta":0.65,"premium":3.5434426229508205,"strike":78.72459016393442,"iv":0.2513704918032787,"gamma":0.06855540983606558,"theta":-0.028675409836065573,"vega":0.07926688524590164,"rho":-0.04318432838388063,"breakevenPct":1.2852579556412682},{"delta":0.7,"premium":4.363478260869565,"strike":79.72173913043478,"iv":0.26739130434782604,"gamma":0.06060956521739131,"theta":-0.028111304347826088,"vega":0.07446347826086956,"rho":-0.04675376936711176,"breakevenPct":1.052703690171711},{"delta":0.75,"premium":5.6737424547283695,"strike":81.16498993963782,"iv":0.29921006036217307,"gamma":0.04932454728370221,"theta":-0.0284420523138833,"vega":0.06811307847082496,"rho":-0.050666436955563054,"breakevenPct":0.8780889116209782},{"delta":0.8,"premium":6.452466367713006,"strike":82.19058295964126,"iv":0.2931136771300448,"gamma":0.044351793721973086,"theta":-0.023089910313901337,"vega":0.059980044843049314,"rho":-0.054245013986968675,"breakevenPct":0.5539435505143668}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":83.67242871538522,"iv":0.2969113417611756,"gamma":0.036870113250474755,"theta":-0.026905892406752566,"vega":0.049988317511862834,"rho":0.008115682761699904,"breakevenPct":10.487695267049927},{"delta":0.2,"premium":0.42817270212902614,"strike":80.06345404258052,"iv":0.18670249666217414,"gamma":0.07375934256260949,"theta":-0.02098200634250857,"vega":0.05998411870871338,"rho":0.01060068506015579,"breakevenPct":5.687535116477876},{"delta":0.25,"premium":0.5096039742800789,"strike":78.75526550130894,"iv":0.15447634467694357,"gamma":0.09416120702441207,"theta":-0.02035598108640055,"vega":0.06698070016897442,"rho":0.013239339738591094,"breakevenPct":4.076771895468788},{"delta":0.3,"premium":0.7042400123296753,"strike":78.40138179576422,"iv":0.16799853589782435,"gamma":0.09446543418584276,"theta":-0.024198311579338782,"vega":0.07308509093408681,"rho":0.016098967835348567,"breakevenPct":3.867675693400609},{"delta":0.35,"premium":0.8988760503792715,"strike":78.0474980902195,"iv":0.18152072711870515,"gamma":0.09476966134727344,"theta":-0.028040642072277012,"vega":0.0791894816991992,"rho":0.01895859593210604,"breakevenPct":3.6585794913324303},{"delta":0.4,"premium":0.7775093769498692,"strike":77.26254688474934,"iv":0.13243092543042548,"gamma":0.14214938070974287,"theta":-0.022481645587406927,"vega":0.0827010859748915,"rho":0.02131637913907153,"breakevenPct":2.468561267987414},{"delta":0.45,"premium":0.8998854195470757,"strike":76.7587787316592,"iv":0.12180797558363647,"gamma":0.1511383837995467,"theta":-0.021592841140892223,"vega":0.08391055584499127,"rho":0.024155935158901458,"breakevenPct":1.9677838119830375},{"delta":0.5,"premium":1.1526954289463975,"strike":76.41007527041876,"iv":0.13264989856909765,"gamma":0.13976964124460795,"theta":-0.023434366351879253,"vega":0.08427335187210926,"rho":0.027244822711011384,"breakevenPct":1.841873292233669},{"delta":0.55,"premium":1.4055054383457195,"strike":76.06137180917831,"iv":0.14349182155455886,"gamma":0.12840089868966922,"theta":-0.025275891562866287,"vega":0.08463614789922723,"rho":0.03033371026312131,"breakevenPct":1.7159627724843003},{"delta":0.6,"premium":1.6374208860759494,"strike":75.67405063291139,"iv":0.14419398734177216,"gamma":0.12327088607594938,"theta":-0.02507848101265823,"vega":0.08192943037974683,"rho":0.03326523658178278,"breakevenPct":1.511911133124145},{"delta":0.65,"premium":1.864873417721519,"strike":75.27848101265823,"iv":0.14273037974683545,"gamma":0.119473417721519,"theta":-0.024445569620253165,"vega":0.07856708860759494,"rho":0.03616315176320284,"breakevenPct":1.291169157536443},{"delta":0.7,"premium":2.1150086880973062,"strike":74.87141615986098,"iv":0.14114708948740226,"gamma":0.1139711555169418,"theta":-0.02354995655951347,"vega":0.07411694178974806,"rho":0.03906753446896813,"breakevenPct":1.0851166596091188},{"delta":0.75,"premium":2.4190920938314506,"strike":74.4370112945265,"iv":0.13927914856646395,"gamma":0.10441424847958297,"theta":-0.022029539530842746,"vega":0.06707958297132928,"rho":0.041987299394797784,"breakevenPct":0.914001297738908},{"delta":0.8,"premium":2.7231754995655955,"strike":74.00260642919201,"iv":0.1374112076455256,"gamma":0.09485734144222414,"theta":-0.020509122502172024,"vega":0.06004222415291051,"rho":0.04490706432062744,"breakevenPct":0.7428859358686972},{"delta":0.85,"premium":3.3654639175257732,"strike":73.26804123711341,"iv":0.14450000000000002,"gamma":0.07489072164948453,"theta":-0.018889690721649484,"vega":0.04960618556701031,"rho":0.04771572035798774,"breakevenPct":0.6217242051459729},{"delta":0.9,"premium":3.9478764478764488,"strike":72.59073359073359,"iv":0.14112471042471042,"gamma":0.05573127413127411,"theta":-0.015967181467181464,"vega":0.0367142857142857,"rho":0.050557424541812265,"breakevenPct":0.49712452548587155}],"put":[{"delta":0.15,"premium":0.6094755966190247,"strike":69.3104880676195,"iv":0.3512623374692772,"gamma":0.031445812851181594,"theta":-0.028748209182737086,"vega":0.050008728171290075,"rho":-0.010099301539825188,"breakevenPct":9.793838667278777},{"delta":0.2,"premium":0.5118288552200447,"strike":72.86828855220045,"iv":0.20802686762961206,"gamma":0.06276724957173914,"theta":-0.019570472058754413,"vega":0.059982370887843306,"rho":-0.01358418165899642,"breakevenPct":4.994144305435397},{"delta":0.25,"premium":0.7188894743573502,"strike":73.51703859828626,"iv":0.21399153577041774,"gamma":0.06843925372031277,"theta":-0.02260401442506224,"vega":0.06755236236556332,"rho":-0.016869567104389797,"breakevenPct":4.414194952824429},{"delta":0.3,"premium":0.9266656402213183,"strike":74.11851395653919,"iv":0.21964277535826246,"gamma":0.07373126270340637,"theta":-0.02532223868558764,"vega":0.07444192344364524,"rho":-0.0201252145263555,"breakevenPct":3.897257988028004},{"delta":0.35,"premium":1.0830807504568716,"strike":74.81369222425276,"iv":0.20754279479180943,"gamma":0.08309146561870102,"theta":-0.02530470029001379,"vega":0.07929845069629095,"rho":-0.023294339401532024,"breakevenPct":3.1898483799948876},{"delta":0.4,"premium":1.4031758957654725,"strike":75.39739413680782,"iv":0.2169768729641694,"gamma":0.08265928338762214,"theta":-0.027445928338762218,"vega":0.08238827361563518,"rho":-0.02654016410570377,"breakevenPct":2.8437260490515395},{"delta":0.45,"premium":1.7831976112920738,"strike":75.94028230184583,"iv":0.23429500542888165,"gamma":0.07864191096634093,"theta":-0.03037752442996743,"vega":0.08483127035830619,"rho":-0.029814070168032232,"breakevenPct":2.6298782949661943},{"delta":0.5,"premium":2.1241357234314977,"strike":76.56978233034572,"iv":0.23654186939820743,"gamma":0.0782,"theta":-0.030415108834827145,"vega":0.08521395646606914,"rho":-0.033105810850049336,"breakevenPct":2.250989224114735},{"delta":0.55,"premium":2.497645429362881,"strike":77.22714681440443,"iv":0.23829916897506928,"gamma":0.07717783933518006,"theta":-0.030018282548476456,"vega":0.08468670360110803,"rho":-0.03641496180515912,"breakevenPct":1.8782807444307257},{"delta":0.6,"premium":2.9477839335180054,"strike":77.9196675900277,"iv":0.24286980609418282,"gamma":0.07406149584487536,"theta":-0.02946426592797784,"vega":0.08281689750692521,"rho":-0.039755266504595724,"breakevenPct":1.5600267115156266},{"delta":0.65,"premium":3.5434426229508205,"strike":78.72459016393442,"iv":0.2513704918032787,"gamma":0.06855540983606558,"theta":-0.028675409836065573,"vega":0.07926688524590164,"rho":-0.04318432838388063,"breakevenPct":1.2852579556412682},{"delta":0.7,"premium":4.363478260869565,"strike":79.72173913043478,"iv":0.26739130434782604,"gamma":0.06060956521739131,"theta":-0.028111304347826088,"vega":0.07446347826086956,"rho":-0.04675376936711176,"breakevenPct":1.052703690171711},{"delta":0.75,"premium":5.6737424547283695,"strike":81.16498993963782,"iv":0.29921006036217307,"gamma":0.04932454728370221,"theta":-0.0284420523138833,"vega":0.06811307847082496,"rho":-0.050666436955563054,"breakevenPct":0.8780889116209782},{"delta":0.8,"premium":6.452466367713006,"strike":82.19058295964126,"iv":0.2931136771300448,"gamma":0.044351793721973086,"theta":-0.023089910313901337,"vega":0.059980044843049314,"rho":-0.054245013986968675,"breakevenPct":0.5539435505143668}]}},"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"}}