{"symbol":"USMC","url":"https://intraalpha.com/companies/USMC","capturedAt":"2026-10-22T21:05:02.640Z","state":"ready","quote":{"symbol":"USMC","last_price":75.623,"prev_close":77.05,"regular_close":75.64,"change":-1.427,"change_pct":-1.852,"regular_change":-1.41,"regular_change_pct":-1.83,"extended_change":-0.017,"extended_change_pct":-0.0225,"bid":75.08,"ask":76.28,"bid_size":6500,"ask_size":6400,"volume":174701,"vwap":75.807198,"open":75.96,"high":76.09,"low":75.42,"close":75.64,"trade_count":703,"last_trade_at":"2026-10-22T20:04:53.731579067Z","last_quote_at":"2026-10-22T20:01:19.987035931Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:01.880882215-04:00","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":5100000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.24,"dividend_yield":0.007,"inception_date":"2017-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:02.237799+00:00"},"optionObservedAt":"2026-10-22T19:55:03.537Z","bars":[{"c":76.62,"h":76.62,"l":76.62,"n":3,"o":76.62,"t":"2026-10-15T13:30:00Z","v":614,"vw":76.62},{"c":76.785,"h":76.785,"l":76.765,"n":7,"o":76.765,"t":"2026-10-15T13:40:00Z","v":338,"vw":76.774174},{"c":76.6454,"h":76.7421,"l":76.6454,"n":6,"o":76.7421,"t":"2026-10-15T13:45:00Z","v":525,"vw":76.709096},{"c":76.635,"h":76.66,"l":76.635,"n":10,"o":76.66,"t":"2026-10-15T13:50:00Z","v":644,"vw":76.650152},{"c":76.53,"h":76.53,"l":76.53,"n":1,"o":76.53,"t":"2026-10-15T13:55:00Z","v":300,"vw":76.53},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-15T14:00:00Z","v":150,"vw":76.59},{"c":76.725,"h":76.725,"l":76.725,"n":2,"o":76.725,"t":"2026-10-15T14:05:00Z","v":234,"vw":76.725},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-15T14:10:00Z","v":147,"vw":76.76},{"c":76.75,"h":76.75,"l":76.75,"n":1,"o":76.75,"t":"2026-10-15T14:20:00Z","v":100,"vw":76.75},{"c":76.7799,"h":76.7799,"l":76.774,"n":5,"o":76.774,"t":"2026-10-15T14:25:00Z","v":2658,"vw":76.7752},{"c":76.71,"h":76.71,"l":76.71,"n":3,"o":76.71,"t":"2026-10-15T14:30:00Z","v":176,"vw":76.71},{"c":76.825,"h":76.86,"l":76.825,"n":4,"o":76.86,"t":"2026-10-15T14:45:00Z","v":618,"vw":76.830833},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-10-15T14:50:00Z","v":300,"vw":76.83},{"c":76.815,"h":76.815,"l":76.815,"n":1,"o":76.815,"t":"2026-10-15T14:55:00Z","v":100,"vw":76.815},{"c":76.94,"h":76.969,"l":76.94,"n":41,"o":76.945,"t":"2026-10-15T15:10:00Z","v":6290,"vw":76.951571},{"c":76.98,"h":77.01,"l":76.96,"n":34,"o":77,"t":"2026-10-15T15:15:00Z","v":4467,"vw":76.982718},{"c":76.97,"h":77,"l":76.93,"n":56,"o":76.99,"t":"2026-10-15T15:20:00Z","v":10370,"vw":76.981417},{"c":76.96,"h":76.96,"l":76.935,"n":54,"o":76.95,"t":"2026-10-15T15:25:00Z","v":9727,"vw":76.942389},{"c":76.88,"h":76.97,"l":76.88,"n":29,"o":76.97,"t":"2026-10-15T15:30:00Z","v":4281,"vw":76.910068},{"c":76.905,"h":76.92,"l":76.86,"n":47,"o":76.87,"t":"2026-10-15T15:35:00Z","v":7025,"vw":76.896468},{"c":76.89,"h":76.94,"l":76.89,"n":37,"o":76.915,"t":"2026-10-15T15:40:00Z","v":7711,"vw":76.909549},{"c":76.92,"h":76.92,"l":76.87,"n":48,"o":76.885,"t":"2026-10-15T15:45:00Z","v":15170,"vw":76.900319},{"c":76.94,"h":76.94,"l":76.925,"n":29,"o":76.935,"t":"2026-10-15T15:50:00Z","v":6200,"vw":76.935946},{"c":77,"h":77,"l":76.87,"n":46,"o":76.88,"t":"2026-10-15T15:55:00Z","v":8255,"vw":76.944234},{"c":77.01,"h":77.06,"l":77.01,"n":26,"o":77.01,"t":"2026-10-15T16:00:00Z","v":7358,"vw":77.036219},{"c":76.99,"h":76.99,"l":76.95,"n":45,"o":76.955,"t":"2026-10-15T16:05:00Z","v":7341,"vw":76.966953},{"c":76.98,"h":76.99,"l":76.96,"n":15,"o":76.98,"t":"2026-10-15T16:10:00Z","v":2556,"vw":76.969297},{"c":76.91,"h":76.91,"l":76.91,"n":1,"o":76.91,"t":"2026-10-15T16:20:00Z","v":282,"vw":76.91},{"c":76.87,"h":76.87,"l":76.86,"n":5,"o":76.86,"t":"2026-10-15T16:25:00Z","v":458,"vw":76.865},{"c":76.9,"h":76.91,"l":76.9,"n":5,"o":76.91,"t":"2026-10-15T16:30:00Z","v":375,"vw":76.905495},{"c":76.91,"h":76.935,"l":76.91,"n":5,"o":76.935,"t":"2026-10-15T16:45:00Z","v":917,"vw":76.916334},{"c":76.83,"h":76.8795,"l":76.83,"n":10,"o":76.87,"t":"2026-10-15T16:50:00Z","v":4071,"vw":76.863095},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-10-15T16:55:00Z","v":100,"vw":76.875},{"c":76.92,"h":76.92,"l":76.92,"n":1,"o":76.92,"t":"2026-10-15T17:00:00Z","v":400,"vw":76.92},{"c":76.94,"h":76.94,"l":76.94,"n":2,"o":76.94,"t":"2026-10-15T17:05:00Z","v":138,"vw":76.94},{"c":77.01,"h":77.01,"l":77.01,"n":2,"o":77.01,"t":"2026-10-15T17:20:00Z","v":400,"vw":77.01},{"c":76.995,"h":77,"l":76.995,"n":2,"o":77,"t":"2026-10-15T17:30:00Z","v":1633,"vw":76.99556},{"c":77.05,"h":77.05,"l":77.035,"n":3,"o":77.035,"t":"2026-10-15T17:35:00Z","v":721,"vw":77.043322},{"c":77.1,"h":77.1,"l":77.1,"n":4,"o":77.1,"t":"2026-10-15T17:45:00Z","v":376,"vw":77.1},{"c":77.125,"h":77.125,"l":77.125,"n":2,"o":77.125,"t":"2026-10-15T17:50:00Z","v":244,"vw":77.125},{"c":76.985,"h":77.06,"l":76.985,"n":4,"o":77.04,"t":"2026-10-15T18:00:00Z","v":449,"vw":77.036259},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-15T18:05:00Z","v":322,"vw":77},{"c":76.92,"h":76.96,"l":76.92,"n":6,"o":76.96,"t":"2026-10-15T18:10:00Z","v":577,"vw":76.938144},{"c":76.9293,"h":76.9293,"l":76.9131,"n":15,"o":76.9131,"t":"2026-10-15T18:15:00Z","v":2249,"vw":76.918447},{"c":76.89,"h":76.89,"l":76.89,"n":3,"o":76.89,"t":"2026-10-15T18:20:00Z","v":311,"vw":76.89},{"c":76.87,"h":76.890703,"l":76.86,"n":5,"o":76.89,"t":"2026-10-15T18:25:00Z","v":1234,"vw":76.886201},{"c":76.92,"h":76.92,"l":76.9,"n":6,"o":76.92,"t":"2026-10-15T18:30:00Z","v":1080,"vw":76.917943},{"c":76.94,"h":76.96,"l":76.94,"n":4,"o":76.96,"t":"2026-10-15T18:35:00Z","v":1031,"vw":76.957854},{"c":76.94,"h":76.94,"l":76.94,"n":2,"o":76.94,"t":"2026-10-15T18:40:00Z","v":114,"vw":76.94},{"c":76.91,"h":76.91,"l":76.91,"n":1,"o":76.91,"t":"2026-10-15T18:45:00Z","v":150,"vw":76.91},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-15T18:50:00Z","v":200,"vw":76.95},{"c":77.03,"h":77.03,"l":77.03,"n":1,"o":77.03,"t":"2026-10-15T19:00:00Z","v":100,"vw":77.03},{"c":77.13,"h":77.1553,"l":77.12,"n":4,"o":77.1553,"t":"2026-10-15T19:05:00Z","v":1598,"vw":77.137515},{"c":77.165,"h":77.18,"l":77.13,"n":31,"o":77.14,"t":"2026-10-15T19:10:00Z","v":2390,"vw":77.156104},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-15T19:15:00Z","v":200,"vw":77.23},{"c":77.25,"h":77.25,"l":77.25,"n":2,"o":77.25,"t":"2026-10-15T19:25:00Z","v":93072,"vw":77.25},{"c":77.225,"h":77.225,"l":77.225,"n":6,"o":77.225,"t":"2026-10-15T19:30:00Z","v":182,"vw":77.225},{"c":77.215,"h":77.2196,"l":77.15,"n":17,"o":77.16,"t":"2026-10-15T19:35:00Z","v":5937,"vw":77.199451},{"c":77.2,"h":77.2,"l":77.155,"n":10,"o":77.155,"t":"2026-10-15T19:45:00Z","v":954,"vw":77.162338},{"c":77.12,"h":77.155,"l":77.08,"n":17,"o":77.15,"t":"2026-10-15T19:50:00Z","v":1338,"vw":77.118201},{"c":77.06,"h":77.11,"l":77.05,"n":34,"o":77.11,"t":"2026-10-15T19:55:00Z","v":2452,"vw":77.057481},{"c":77.0764,"h":77.0764,"l":77.0764,"n":2,"o":77.0764,"t":"2026-10-15T20:00:00Z","v":37143,"vw":77.0764},{"c":77.16,"h":77.16,"l":77.16,"n":3,"o":77.16,"t":"2026-10-16T13:30:00Z","v":1037,"vw":77.16},{"c":76.99,"h":76.99,"l":76.99,"n":6,"o":76.99,"t":"2026-10-16T13:35:00Z","v":1320,"vw":76.99},{"c":76.96,"h":76.96,"l":76.91,"n":4,"o":76.91,"t":"2026-10-16T13:40:00Z","v":571,"vw":76.930246},{"c":76.86,"h":76.92,"l":76.86,"n":2,"o":76.92,"t":"2026-10-16T13:55:00Z","v":350,"vw":76.877143},{"c":76.92,"h":76.92,"l":76.9,"n":3,"o":76.9,"t":"2026-10-16T14:05:00Z","v":743,"vw":76.905876},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-10-16T14:10:00Z","v":105,"vw":76.94},{"c":76.9201,"h":76.9201,"l":76.91,"n":6,"o":76.91,"t":"2026-10-16T14:15:00Z","v":1169,"vw":76.916574},{"c":76.965,"h":76.965,"l":76.965,"n":1,"o":76.965,"t":"2026-10-16T14:20:00Z","v":100,"vw":76.965},{"c":76.945,"h":76.945,"l":76.865,"n":12,"o":76.875,"t":"2026-10-16T14:30:00Z","v":4807,"vw":76.898141},{"c":77.03,"h":77.03,"l":76.95,"n":4,"o":76.95,"t":"2026-10-16T14:35:00Z","v":490,"vw":76.993368},{"c":76.99,"h":77,"l":76.99,"n":3,"o":76.995,"t":"2026-10-16T14:40:00Z","v":11846,"vw":76.9998},{"c":76.99,"h":76.99,"l":76.99,"n":5,"o":76.99,"t":"2026-10-16T14:45:00Z","v":559,"vw":76.99},{"c":76.92,"h":76.98,"l":76.92,"n":5,"o":76.98,"t":"2026-10-16T14:50:00Z","v":582,"vw":76.954196},{"c":76.9461,"h":76.9461,"l":76.9,"n":6,"o":76.9,"t":"2026-10-16T14:55:00Z","v":770,"vw":76.909801},{"c":76.935,"h":76.935,"l":76.935,"n":2,"o":76.935,"t":"2026-10-16T15:00:00Z","v":349,"vw":76.935},{"c":76.795,"h":76.795,"l":76.795,"n":1,"o":76.795,"t":"2026-10-16T15:05:00Z","v":125,"vw":76.795},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-16T15:25:00Z","v":100,"vw":76.71},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-16T15:30:00Z","v":100,"vw":76.71},{"c":76.78,"h":76.79,"l":76.77,"n":6,"o":76.77,"t":"2026-10-16T15:35:00Z","v":892,"vw":76.77677},{"c":76.74,"h":76.78,"l":76.74,"n":9,"o":76.78,"t":"2026-10-16T15:40:00Z","v":1105,"vw":76.748485},{"c":76.79,"h":76.79,"l":76.765,"n":3,"o":76.765,"t":"2026-10-16T15:45:00Z","v":330,"vw":76.781667},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-16T15:55:00Z","v":128,"vw":76.67},{"c":76.58,"h":76.612,"l":76.56,"n":10,"o":76.61,"t":"2026-10-16T16:00:00Z","v":2074,"vw":76.601059},{"c":76.59,"h":76.605,"l":76.59,"n":3,"o":76.605,"t":"2026-10-16T16:05:00Z","v":260,"vw":76.5975},{"c":76.61,"h":76.61,"l":76.58,"n":18,"o":76.59,"t":"2026-10-16T16:10:00Z","v":1931,"vw":76.595434},{"c":76.65,"h":76.65,"l":76.64,"n":6,"o":76.64,"t":"2026-10-16T16:15:00Z","v":500,"vw":76.646024},{"c":76.66,"h":76.66,"l":76.66,"n":1,"o":76.66,"t":"2026-10-16T16:20:00Z","v":300,"vw":76.66},{"c":76.63,"h":76.63,"l":76.63,"n":1,"o":76.63,"t":"2026-10-16T16:25:00Z","v":100,"vw":76.63},{"c":76.54,"h":76.54,"l":76.54,"n":4,"o":76.54,"t":"2026-10-16T16:40:00Z","v":150,"vw":76.54},{"c":76.46,"h":76.52,"l":76.46,"n":7,"o":76.52,"t":"2026-10-16T16:45:00Z","v":415,"vw":76.498339},{"c":76.485,"h":76.485,"l":76.485,"n":1,"o":76.485,"t":"2026-10-16T16:50:00Z","v":482,"vw":76.485},{"c":76.475,"h":76.475,"l":76.443,"n":5,"o":76.465,"t":"2026-10-16T16:55:00Z","v":1119,"vw":76.456517},{"c":76.36,"h":76.43,"l":76.36,"n":4,"o":76.43,"t":"2026-10-16T17:00:00Z","v":385,"vw":76.411432},{"c":76.29,"h":76.34,"l":76.29,"n":4,"o":76.34,"t":"2026-10-16T17:05:00Z","v":1049,"vw":76.323},{"c":76.25,"h":76.25,"l":76.25,"n":2,"o":76.25,"t":"2026-10-16T17:10:00Z","v":1000,"vw":76.25},{"c":76.19,"h":76.19,"l":76.14,"n":10,"o":76.14,"t":"2026-10-16T17:20:00Z","v":1733,"vw":76.185256},{"c":76.27,"h":76.27,"l":76.22,"n":6,"o":76.22,"t":"2026-10-16T17:25:00Z","v":565,"vw":76.24723},{"c":76.32,"h":76.335,"l":76.3,"n":6,"o":76.3,"t":"2026-10-16T17:30:00Z","v":1429,"vw":76.308048},{"c":76.32,"h":76.325,"l":76.32,"n":10,"o":76.325,"t":"2026-10-16T17:35:00Z","v":589,"vw":76.3225},{"c":76.37,"h":76.42,"l":76.31,"n":22,"o":76.31,"t":"2026-10-16T17:40:00Z","v":970,"vw":76.3525},{"c":76.3,"h":76.3,"l":76.26,"n":9,"o":76.28,"t":"2026-10-16T17:50:00Z","v":822,"vw":76.277479},{"c":76.12,"h":76.18,"l":76.12,"n":8,"o":76.18,"t":"2026-10-16T18:00:00Z","v":852,"vw":76.157128},{"c":76.19,"h":76.2182,"l":76.17,"n":6,"o":76.17,"t":"2026-10-16T18:05:00Z","v":1518,"vw":76.2004},{"c":76.17,"h":76.185,"l":76.17,"n":5,"o":76.185,"t":"2026-10-16T18:10:00Z","v":1105,"vw":76.183529},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-16T18:15:00Z","v":127,"vw":76.15},{"c":76.11,"h":76.137,"l":76.08,"n":11,"o":76.085,"t":"2026-10-16T18:20:00Z","v":2526,"vw":76.099448},{"c":76.09,"h":76.11,"l":76.06,"n":52,"o":76.11,"t":"2026-10-16T18:25:00Z","v":11874,"vw":76.095238},{"c":76.14,"h":76.14,"l":76.08,"n":9,"o":76.09,"t":"2026-10-16T18:30:00Z","v":1011,"vw":76.126486},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-16T18:35:00Z","v":559,"vw":76.1},{"c":76.06,"h":76.147,"l":76.06,"n":6,"o":76.147,"t":"2026-10-16T18:40:00Z","v":792,"vw":76.1297},{"c":76,"h":76.06,"l":76,"n":12,"o":76.03,"t":"2026-10-16T18:50:00Z","v":11387,"vw":76.011271},{"c":75.99,"h":75.99,"l":75.94,"n":29,"o":75.98,"t":"2026-10-16T18:55:00Z","v":9455,"vw":75.966422},{"c":76.03,"h":76.03,"l":76.03,"n":1,"o":76.03,"t":"2026-10-16T19:00:00Z","v":200,"vw":76.03},{"c":75.93,"h":75.96,"l":75.915,"n":5,"o":75.915,"t":"2026-10-16T19:05:00Z","v":1867,"vw":75.954137},{"c":76.085,"h":76.085,"l":75.985,"n":5,"o":75.985,"t":"2026-10-16T19:10:00Z","v":514,"vw":76.044211},{"c":76.11,"h":76.11,"l":76.1,"n":7,"o":76.1,"t":"2026-10-16T19:15:00Z","v":1086,"vw":76.104094},{"c":76.11,"h":76.125,"l":76.09,"n":12,"o":76.125,"t":"2026-10-16T19:20:00Z","v":964,"vw":76.114809},{"c":76.12,"h":76.12,"l":76.12,"n":4,"o":76.12,"t":"2026-10-16T19:30:00Z","v":251,"vw":76.12},{"c":76.0561,"h":76.0561,"l":76.04,"n":7,"o":76.04,"t":"2026-10-16T19:35:00Z","v":1253,"vw":76.044772},{"c":76,"h":76,"l":76,"n":11,"o":76,"t":"2026-10-16T19:40:00Z","v":224,"vw":76},{"c":76.04,"h":76.05,"l":76.04,"n":21,"o":76.05,"t":"2026-10-16T19:45:00Z","v":782,"vw":76.045671},{"c":76.08,"h":76.1,"l":76.07,"n":12,"o":76.1,"t":"2026-10-16T19:50:00Z","v":1164,"vw":76.07875},{"c":76.14,"h":76.165,"l":76.14,"n":37,"o":76.15,"t":"2026-10-16T19:55:00Z","v":3650,"vw":76.150433},{"c":76.68,"h":76.68,"l":76.58,"n":8,"o":76.58,"t":"2026-10-19T13:30:00Z","v":4489,"vw":76.584375},{"c":76.755,"h":76.77,"l":76.71,"n":16,"o":76.71,"t":"2026-10-19T13:40:00Z","v":725,"vw":76.746433},{"c":76.895,"h":76.895,"l":76.84,"n":16,"o":76.84,"t":"2026-10-19T14:15:00Z","v":1387,"vw":76.865508},{"c":76.9,"h":76.93,"l":76.87,"n":12,"o":76.87,"t":"2026-10-19T14:20:00Z","v":4273,"vw":76.903935},{"c":76.875,"h":76.875,"l":76.875,"n":2,"o":76.875,"t":"2026-10-19T14:25:00Z","v":101,"vw":76.875},{"c":76.805,"h":76.805,"l":76.8,"n":2,"o":76.8,"t":"2026-10-19T14:30:00Z","v":200,"vw":76.8025},{"c":76.83,"h":76.83,"l":76.83,"n":4,"o":76.83,"t":"2026-10-19T14:40:00Z","v":167,"vw":76.83},{"c":76.85,"h":76.9,"l":76.85,"n":3,"o":76.88,"t":"2026-10-19T14:45:00Z","v":400,"vw":76.8825},{"c":76.815,"h":76.815,"l":76.815,"n":2,"o":76.815,"t":"2026-10-19T14:50:00Z","v":200,"vw":76.815},{"c":76.85,"h":76.88,"l":76.85,"n":11,"o":76.88,"t":"2026-10-19T14:55:00Z","v":896,"vw":76.87},{"c":76.9,"h":76.9,"l":76.875,"n":3,"o":76.875,"t":"2026-10-19T15:00:00Z","v":260,"vw":76.888095},{"c":76.94,"h":76.94,"l":76.94,"n":4,"o":76.94,"t":"2026-10-19T15:05:00Z","v":448,"vw":76.94},{"c":76.91,"h":76.91,"l":76.91,"n":1,"o":76.91,"t":"2026-10-19T15:10:00Z","v":100,"vw":76.91},{"c":76.98,"h":76.98,"l":76.95,"n":2,"o":76.95,"t":"2026-10-19T15:15:00Z","v":310,"vw":76.960645},{"c":77,"h":77,"l":76.96,"n":4,"o":76.96,"t":"2026-10-19T15:20:00Z","v":632,"vw":76.983897},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-19T15:25:00Z","v":622,"vw":77.05},{"c":77.03,"h":77.03,"l":77,"n":9,"o":77,"t":"2026-10-19T15:30:00Z","v":1077,"vw":77.006061},{"c":77.06,"h":77.06,"l":77.05,"n":9,"o":77.05,"t":"2026-10-19T15:35:00Z","v":2082,"vw":77.054872},{"c":77.06,"h":77.06,"l":77.04,"n":3,"o":77.04,"t":"2026-10-19T15:40:00Z","v":492,"vw":77.055935},{"c":77.03,"h":77.03,"l":77.03,"n":5,"o":77.03,"t":"2026-10-19T15:45:00Z","v":972,"vw":77.03},{"c":77.02,"h":77.03,"l":77.02,"n":4,"o":77.03,"t":"2026-10-19T15:50:00Z","v":900,"vw":77.028889},{"c":76.96,"h":77.02,"l":76.96,"n":5,"o":77.01,"t":"2026-10-19T15:55:00Z","v":991,"vw":76.972222},{"c":76.82,"h":76.9799,"l":76.82,"n":5,"o":76.9799,"t":"2026-10-19T16:00:00Z","v":325,"vw":76.879334},{"c":76.875,"h":76.875,"l":76.86,"n":6,"o":76.86,"t":"2026-10-19T16:10:00Z","v":392,"vw":76.869772},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-19T16:15:00Z","v":100,"vw":76.88},{"c":76.86,"h":76.87,"l":76.86,"n":4,"o":76.87,"t":"2026-10-19T16:20:00Z","v":671,"vw":76.868018},{"c":76.835,"h":76.865,"l":76.835,"n":2,"o":76.865,"t":"2026-10-19T16:25:00Z","v":200,"vw":76.85},{"c":76.82,"h":76.82,"l":76.8,"n":3,"o":76.8,"t":"2026-10-19T16:30:00Z","v":574,"vw":76.80893},{"c":76.84,"h":76.84,"l":76.84,"n":1,"o":76.84,"t":"2026-10-19T16:40:00Z","v":200,"vw":76.84},{"c":76.8199,"h":76.8199,"l":76.8199,"n":3,"o":76.8199,"t":"2026-10-19T16:45:00Z","v":120,"vw":76.8199},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-10-19T16:50:00Z","v":109,"vw":76.79},{"c":76.77,"h":76.77,"l":76.76,"n":6,"o":76.76,"t":"2026-10-19T17:00:00Z","v":1109,"vw":76.769057},{"c":76.72,"h":76.74,"l":76.72,"n":16,"o":76.74,"t":"2026-10-19T17:05:00Z","v":967,"vw":76.7325},{"c":76.7475,"h":76.77,"l":76.7475,"n":3,"o":76.755,"t":"2026-10-19T17:10:00Z","v":5661,"vw":76.767342},{"c":76.74,"h":76.7572,"l":76.74,"n":3,"o":76.7572,"t":"2026-10-19T17:15:00Z","v":529,"vw":76.750788},{"c":76.69,"h":76.74,"l":76.69,"n":5,"o":76.74,"t":"2026-10-19T17:20:00Z","v":662,"vw":76.699419},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-10-19T17:35:00Z","v":306,"vw":76.7},{"c":76.68,"h":76.7099,"l":76.68,"n":3,"o":76.7099,"t":"2026-10-19T17:50:00Z","v":433,"vw":76.696089},{"c":76.74,"h":76.74,"l":76.71,"n":3,"o":76.71,"t":"2026-10-19T17:55:00Z","v":313,"vw":76.728593},{"c":76.75,"h":76.79,"l":76.735,"n":7,"o":76.735,"t":"2026-10-19T18:10:00Z","v":2330,"vw":76.776185},{"c":76.7899,"h":76.7899,"l":76.77,"n":3,"o":76.77,"t":"2026-10-19T18:15:00Z","v":562,"vw":76.778299},{"c":76.755,"h":76.755,"l":76.755,"n":2,"o":76.755,"t":"2026-10-19T18:50:00Z","v":317,"vw":76.755},{"c":76.73,"h":76.7785,"l":76.73,"n":17,"o":76.7785,"t":"2026-10-19T19:05:00Z","v":974,"vw":76.758637},{"c":76.73,"h":76.74,"l":76.73,"n":3,"o":76.74,"t":"2026-10-19T19:10:00Z","v":1005,"vw":76.734},{"c":76.77,"h":76.77,"l":76.7675,"n":10,"o":76.7675,"t":"2026-10-19T19:15:00Z","v":3416,"vw":76.769396},{"c":76.78,"h":76.79,"l":76.76,"n":8,"o":76.79,"t":"2026-10-19T19:20:00Z","v":582,"vw":76.774861},{"c":76.7601,"h":76.82,"l":76.7601,"n":9,"o":76.82,"t":"2026-10-19T19:25:00Z","v":586,"vw":76.789965},{"c":76.7737,"h":76.78,"l":76.7737,"n":3,"o":76.78,"t":"2026-10-19T19:30:00Z","v":338,"vw":76.775981},{"c":76.77,"h":76.77,"l":76.77,"n":3,"o":76.77,"t":"2026-10-19T19:35:00Z","v":190,"vw":76.77},{"c":76.77,"h":76.77,"l":76.77,"n":2,"o":76.77,"t":"2026-10-19T19:45:00Z","v":115,"vw":76.77},{"c":76.67,"h":76.67,"l":76.67,"n":3,"o":76.67,"t":"2026-10-19T19:50:00Z","v":143,"vw":76.67},{"c":76.62,"h":76.62,"l":76.58,"n":41,"o":76.59,"t":"2026-10-19T19:55:00Z","v":5228,"vw":76.586419},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-19T20:00:00Z","v":206,"vw":76.65},{"c":76.46,"h":76.46,"l":76.46,"n":2,"o":76.46,"t":"2026-10-20T13:30:00Z","v":792,"vw":76.46},{"c":76.38,"h":76.38,"l":76.38,"n":2,"o":76.38,"t":"2026-10-20T13:45:00Z","v":417,"vw":76.38},{"c":76.64,"h":76.64,"l":76.64,"n":16,"o":76.64,"t":"2026-10-20T13:55:00Z","v":2156,"vw":76.64},{"c":76.825,"h":76.825,"l":76.76,"n":9,"o":76.76,"t":"2026-10-20T14:05:00Z","v":936,"vw":76.789939},{"c":76.9,"h":76.905,"l":76.9,"n":3,"o":76.905,"t":"2026-10-20T14:10:00Z","v":201,"vw":76.9025},{"c":76.95,"h":76.95,"l":76.95,"n":3,"o":76.95,"t":"2026-10-20T14:20:00Z","v":202,"vw":76.95},{"c":77.015,"h":77.015,"l":77.015,"n":2,"o":77.015,"t":"2026-10-20T14:25:00Z","v":280,"vw":77.015},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-20T14:30:00Z","v":300,"vw":77.02},{"c":76.99,"h":76.99,"l":76.99,"n":2,"o":76.99,"t":"2026-10-20T14:35:00Z","v":207,"vw":76.99},{"c":77.0748,"h":77.0861,"l":77.07,"n":29,"o":77.07,"t":"2026-10-20T14:40:00Z","v":1624,"vw":77.076392},{"c":77.03,"h":77.03,"l":77.03,"n":1,"o":77.03,"t":"2026-10-20T14:50:00Z","v":137,"vw":77.03},{"c":77.0699,"h":77.0699,"l":77.03,"n":9,"o":77.03,"t":"2026-10-20T14:55:00Z","v":920,"vw":77.049988},{"c":76.905,"h":76.9259,"l":76.9,"n":38,"o":76.9259,"t":"2026-10-20T15:10:00Z","v":1224,"vw":76.907525},{"c":76.8499,"h":76.85,"l":76.8499,"n":3,"o":76.85,"t":"2026-10-20T15:15:00Z","v":220,"vw":76.84995},{"c":76.8201,"h":76.84,"l":76.8201,"n":4,"o":76.84,"t":"2026-10-20T15:20:00Z","v":614,"vw":76.825132},{"c":76.78,"h":76.78,"l":76.78,"n":1,"o":76.78,"t":"2026-10-20T15:25:00Z","v":500,"vw":76.78},{"c":76.76,"h":76.76,"l":76.76,"n":2,"o":76.76,"t":"2026-10-20T15:30:00Z","v":202,"vw":76.76},{"c":76.772,"h":76.772,"l":76.77,"n":11,"o":76.77,"t":"2026-10-20T15:35:00Z","v":728,"vw":76.771287},{"c":76.83,"h":76.83,"l":76.8,"n":11,"o":76.8,"t":"2026-10-20T15:40:00Z","v":1094,"vw":76.810931},{"c":76.86,"h":76.86,"l":76.82,"n":9,"o":76.82,"t":"2026-10-20T15:45:00Z","v":1731,"vw":76.843353},{"c":76.885,"h":76.885,"l":76.81,"n":16,"o":76.83,"t":"2026-10-20T15:50:00Z","v":1702,"vw":76.852635},{"c":76.9246,"h":76.9246,"l":76.9099,"n":3,"o":76.91,"t":"2026-10-20T15:55:00Z","v":500,"vw":76.91288},{"c":76.86,"h":76.89,"l":76.86,"n":3,"o":76.89,"t":"2026-10-20T16:00:00Z","v":304,"vw":76.87},{"c":76.86,"h":76.86,"l":76.86,"n":1,"o":76.86,"t":"2026-10-20T16:05:00Z","v":100,"vw":76.86},{"c":76.805,"h":76.805,"l":76.805,"n":1,"o":76.805,"t":"2026-10-20T16:10:00Z","v":100,"vw":76.805},{"c":76.81,"h":76.81,"l":76.81,"n":2,"o":76.81,"t":"2026-10-20T16:15:00Z","v":400,"vw":76.81},{"c":76.77,"h":76.77,"l":76.745,"n":3,"o":76.745,"t":"2026-10-20T16:20:00Z","v":961,"vw":76.751138},{"c":76.79,"h":76.8,"l":76.782,"n":8,"o":76.782,"t":"2026-10-20T16:30:00Z","v":1573,"vw":76.796653},{"c":76.82,"h":76.83,"l":76.82,"n":6,"o":76.83,"t":"2026-10-20T16:35:00Z","v":697,"vw":76.825},{"c":76.78,"h":76.8,"l":76.78,"n":9,"o":76.8,"t":"2026-10-20T16:40:00Z","v":1022,"vw":76.796},{"c":76.68,"h":76.77,"l":76.68,"n":8,"o":76.77,"t":"2026-10-20T16:50:00Z","v":2534,"vw":76.725743},{"c":76.7399,"h":76.74,"l":76.71,"n":12,"o":76.71,"t":"2026-10-20T16:55:00Z","v":6431,"vw":76.73077},{"c":76.71,"h":76.74,"l":76.69,"n":24,"o":76.74,"t":"2026-10-20T17:00:00Z","v":2403,"vw":76.70758},{"c":76.72,"h":76.72,"l":76.72,"n":3,"o":76.72,"t":"2026-10-20T17:05:00Z","v":300,"vw":76.72},{"c":76.74,"h":76.75,"l":76.74,"n":4,"o":76.75,"t":"2026-10-20T17:10:00Z","v":696,"vw":76.741703},{"c":76.7699,"h":76.7699,"l":76.74,"n":14,"o":76.74,"t":"2026-10-20T17:15:00Z","v":10867,"vw":76.7669},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-20T17:20:00Z","v":500,"vw":76.82},{"c":76.83,"h":76.83,"l":76.82,"n":19,"o":76.82,"t":"2026-10-20T17:25:00Z","v":2631,"vw":76.824808},{"c":76.83,"h":76.84,"l":76.83,"n":14,"o":76.84,"t":"2026-10-20T17:30:00Z","v":494,"vw":76.836667},{"c":76.8201,"h":76.8201,"l":76.815,"n":4,"o":76.815,"t":"2026-10-20T17:35:00Z","v":707,"vw":76.817376},{"c":76.83,"h":76.83,"l":76.83,"n":2,"o":76.83,"t":"2026-10-20T17:40:00Z","v":201,"vw":76.83},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-20T17:45:00Z","v":200,"vw":76.81},{"c":76.8191,"h":76.8191,"l":76.8001,"n":3,"o":76.8001,"t":"2026-10-20T17:50:00Z","v":813,"vw":76.816135},{"c":76.79,"h":76.79,"l":76.79,"n":3,"o":76.79,"t":"2026-10-20T17:55:00Z","v":557,"vw":76.79},{"c":76.8001,"h":76.8001,"l":76.8001,"n":1,"o":76.8001,"t":"2026-10-20T18:05:00Z","v":200,"vw":76.8001},{"c":76.8,"h":76.81,"l":76.8,"n":6,"o":76.81,"t":"2026-10-20T18:10:00Z","v":583,"vw":76.804545},{"c":76.775,"h":76.775,"l":76.775,"n":1,"o":76.775,"t":"2026-10-20T18:15:00Z","v":278,"vw":76.775},{"c":76.77,"h":76.77,"l":76.75,"n":4,"o":76.76,"t":"2026-10-20T18:20:00Z","v":1216,"vw":76.756711},{"c":76.7341,"h":76.7341,"l":76.7341,"n":3,"o":76.7341,"t":"2026-10-20T18:25:00Z","v":178,"vw":76.7341},{"c":76.695,"h":76.71,"l":76.69,"n":13,"o":76.69,"t":"2026-10-20T18:30:00Z","v":10054,"vw":76.699753},{"c":76.67,"h":76.68,"l":76.67,"n":9,"o":76.68,"t":"2026-10-20T18:35:00Z","v":997,"vw":76.674444},{"c":76.62,"h":76.67,"l":76.62,"n":7,"o":76.67,"t":"2026-10-20T18:40:00Z","v":385,"vw":76.638671},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-20T18:45:00Z","v":100,"vw":76.67},{"c":76.65,"h":76.65,"l":76.65,"n":1,"o":76.65,"t":"2026-10-20T18:50:00Z","v":100,"vw":76.65},{"c":76.706,"h":76.71,"l":76.706,"n":6,"o":76.71,"t":"2026-10-20T18:55:00Z","v":320,"vw":76.707356},{"c":76.69,"h":76.69,"l":76.69,"n":2,"o":76.69,"t":"2026-10-20T19:00:00Z","v":109,"vw":76.69},{"c":76.69,"h":76.7151,"l":76.69,"n":2,"o":76.7151,"t":"2026-10-20T19:05:00Z","v":386,"vw":76.708597},{"c":76.655,"h":76.68,"l":76.655,"n":4,"o":76.68,"t":"2026-10-20T19:10:00Z","v":385,"vw":76.668013},{"c":76.6584,"h":76.69,"l":76.65,"n":12,"o":76.65,"t":"2026-10-20T19:15:00Z","v":4618,"vw":76.680595},{"c":76.56,"h":76.61,"l":76.56,"n":5,"o":76.61,"t":"2026-10-20T19:20:00Z","v":902,"vw":76.566793},{"c":76.61,"h":76.61,"l":76.6,"n":2,"o":76.6,"t":"2026-10-20T19:25:00Z","v":1530,"vw":76.606536},{"c":76.63,"h":76.63,"l":76.63,"n":5,"o":76.63,"t":"2026-10-20T19:30:00Z","v":127,"vw":76.63},{"c":76.6612,"h":76.6612,"l":76.595,"n":15,"o":76.595,"t":"2026-10-20T19:40:00Z","v":884,"vw":76.644967},{"c":76.63,"h":76.63,"l":76.63,"n":6,"o":76.63,"t":"2026-10-20T19:45:00Z","v":525,"vw":76.63},{"c":76.64,"h":76.64,"l":76.61,"n":35,"o":76.625,"t":"2026-10-20T19:55:00Z","v":4179,"vw":76.626891},{"c":76.675,"h":76.675,"l":76.675,"n":2,"o":76.675,"t":"2026-10-20T20:00:00Z","v":137,"vw":76.675},{"c":76.5938,"h":76.5938,"l":76.5938,"n":2,"o":76.5938,"t":"2026-10-20T20:20:00Z","v":37379,"vw":76.5938},{"c":76.8612,"h":76.89,"l":76.8612,"n":4,"o":76.89,"t":"2026-10-21T13:30:00Z","v":1429,"vw":76.887356},{"c":76.7896,"h":76.7896,"l":76.7896,"n":1,"o":76.7896,"t":"2026-10-21T13:35:00Z","v":520,"vw":76.7896},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-21T13:45:00Z","v":250,"vw":76.82},{"c":76.72,"h":76.79,"l":76.72,"n":7,"o":76.79,"t":"2026-10-21T13:50:00Z","v":536,"vw":76.753333},{"c":76.75,"h":76.75,"l":76.75,"n":2,"o":76.75,"t":"2026-10-21T13:55:00Z","v":212,"vw":76.75},{"c":76.59,"h":76.59,"l":76.59,"n":3,"o":76.59,"t":"2026-10-21T14:10:00Z","v":236,"vw":76.59},{"c":76.62,"h":76.62,"l":76.62,"n":4,"o":76.62,"t":"2026-10-21T14:15:00Z","v":311,"vw":76.62},{"c":76.59,"h":76.59,"l":76.59,"n":3,"o":76.59,"t":"2026-10-21T14:20:00Z","v":200,"vw":76.59},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-21T14:25:00Z","v":32036,"vw":76.71},{"c":76.775,"h":76.775,"l":76.775,"n":4,"o":76.775,"t":"2026-10-21T14:30:00Z","v":155,"vw":76.775},{"c":76.74,"h":76.765,"l":76.74,"n":6,"o":76.745,"t":"2026-10-21T14:35:00Z","v":2155,"vw":76.747066},{"c":76.84,"h":76.84,"l":76.84,"n":2,"o":76.84,"t":"2026-10-21T14:45:00Z","v":1202,"vw":76.84},{"c":76.865,"h":76.865,"l":76.85,"n":4,"o":76.85,"t":"2026-10-21T14:50:00Z","v":355,"vw":76.855},{"c":76.86,"h":76.87,"l":76.86,"n":2,"o":76.87,"t":"2026-10-21T14:55:00Z","v":309,"vw":76.864854},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-10-21T15:05:00Z","v":178,"vw":76.875},{"c":76.87,"h":76.89,"l":76.87,"n":5,"o":76.89,"t":"2026-10-21T15:15:00Z","v":932,"vw":76.883065},{"c":76.93,"h":76.93,"l":76.93,"n":1,"o":76.93,"t":"2026-10-21T15:20:00Z","v":100,"vw":76.93},{"c":76.94,"h":76.94,"l":76.94,"n":3,"o":76.94,"t":"2026-10-21T15:25:00Z","v":159,"vw":76.94},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-10-21T15:30:00Z","v":200,"vw":76.97},{"c":77.0553,"h":77.0553,"l":77.0553,"n":2,"o":77.0553,"t":"2026-10-21T15:40:00Z","v":244,"vw":77.0553},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-21T16:00:00Z","v":200,"vw":77.02},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-21T16:05:00Z","v":124,"vw":77.03},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-21T16:15:00Z","v":400,"vw":77},{"c":77.015,"h":77.015,"l":77.015,"n":2,"o":77.015,"t":"2026-10-21T16:20:00Z","v":238,"vw":77.015},{"c":76.99,"h":77.02,"l":76.99,"n":2,"o":77.02,"t":"2026-10-21T16:30:00Z","v":200,"vw":77.005},{"c":77.05,"h":77.05,"l":77.03,"n":8,"o":77.03,"t":"2026-10-21T16:45:00Z","v":420,"vw":77.0425},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-21T16:50:00Z","v":303,"vw":77.1},{"c":77.125,"h":77.14,"l":77.1139,"n":7,"o":77.1139,"t":"2026-10-21T16:55:00Z","v":1315,"vw":77.127869},{"c":77.12,"h":77.12,"l":77.1084,"n":2,"o":77.1084,"t":"2026-10-21T17:00:00Z","v":878,"vw":77.109721},{"c":77.19,"h":77.19,"l":77.19,"n":2,"o":77.19,"t":"2026-10-21T17:20:00Z","v":203,"vw":77.19},{"c":77.15,"h":77.16,"l":77.14,"n":7,"o":77.14,"t":"2026-10-21T17:40:00Z","v":1413,"vw":77.143559},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-21T17:45:00Z","v":300,"vw":77.12},{"c":77.138,"h":77.14,"l":77.138,"n":2,"o":77.14,"t":"2026-10-21T17:50:00Z","v":244,"vw":77.138852},{"c":77.1,"h":77.1,"l":77.1,"n":5,"o":77.1,"t":"2026-10-21T18:05:00Z","v":460,"vw":77.1},{"c":77.165,"h":77.165,"l":77.165,"n":2,"o":77.165,"t":"2026-10-21T18:15:00Z","v":164,"vw":77.165},{"c":77.17,"h":77.17,"l":77.1402,"n":3,"o":77.1402,"t":"2026-10-21T18:30:00Z","v":7854,"vw":77.167215},{"c":77.14,"h":77.14,"l":77.14,"n":2,"o":77.14,"t":"2026-10-21T18:35:00Z","v":250,"vw":77.14},{"c":77.03,"h":77.09,"l":77.03,"n":16,"o":77.09,"t":"2026-10-21T18:55:00Z","v":1108,"vw":77.066763},{"c":76.845,"h":76.9,"l":76.845,"n":5,"o":76.9,"t":"2026-10-21T19:00:00Z","v":459,"vw":76.877955},{"c":76.95,"h":76.95,"l":76.95,"n":3,"o":76.95,"t":"2026-10-21T19:05:00Z","v":189,"vw":76.95},{"c":76.96,"h":76.96,"l":76.96,"n":3,"o":76.96,"t":"2026-10-21T19:10:00Z","v":188,"vw":76.96},{"c":76.96,"h":76.965,"l":76.96,"n":2,"o":76.965,"t":"2026-10-21T19:15:00Z","v":308,"vw":76.963247},{"c":77.06,"h":77.07,"l":77.04,"n":8,"o":77.04,"t":"2026-10-21T19:25:00Z","v":1466,"vw":77.058962},{"c":77.055,"h":77.055,"l":77.055,"n":1,"o":77.055,"t":"2026-10-21T19:35:00Z","v":100,"vw":77.055},{"c":77.0537,"h":77.055,"l":77.03,"n":13,"o":77.05,"t":"2026-10-21T19:40:00Z","v":1205,"vw":77.050365},{"c":77.09,"h":77.09,"l":77.09,"n":5,"o":77.09,"t":"2026-10-21T19:45:00Z","v":514,"vw":77.09},{"c":77.07,"h":77.07,"l":77.065,"n":41,"o":77.07,"t":"2026-10-21T19:55:00Z","v":2696,"vw":77.066821},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-21T20:00:00Z","v":164,"vw":77.05},{"c":75.96,"h":75.96,"l":75.96,"n":5,"o":75.96,"t":"2026-10-22T13:30:00Z","v":61547,"vw":75.96},{"c":76.02,"h":76.02,"l":76.02,"n":5,"o":76.02,"t":"2026-10-22T13:40:00Z","v":111,"vw":76.02},{"c":75.99,"h":76.04,"l":75.9475,"n":21,"o":76.04,"t":"2026-10-22T13:45:00Z","v":2167,"vw":75.998615},{"c":76.09,"h":76.09,"l":76.09,"n":4,"o":76.09,"t":"2026-10-22T14:05:00Z","v":103,"vw":76.09},{"c":76.055,"h":76.055,"l":76.055,"n":1,"o":76.055,"t":"2026-10-22T14:10:00Z","v":100,"vw":76.055},{"c":75.9,"h":75.9699,"l":75.9,"n":5,"o":75.955,"t":"2026-10-22T14:20:00Z","v":4449,"vw":75.956261},{"c":75.86,"h":75.86,"l":75.86,"n":2,"o":75.86,"t":"2026-10-22T14:25:00Z","v":102,"vw":75.86},{"c":75.6801,"h":75.73,"l":75.6801,"n":10,"o":75.71,"t":"2026-10-22T14:30:00Z","v":371,"vw":75.702023},{"c":75.7251,"h":75.7251,"l":75.7251,"n":3,"o":75.7251,"t":"2026-10-22T14:35:00Z","v":339,"vw":75.7251},{"c":75.71,"h":75.71,"l":75.71,"n":2,"o":75.71,"t":"2026-10-22T14:40:00Z","v":200,"vw":75.71},{"c":75.62,"h":75.62,"l":75.59,"n":9,"o":75.615,"t":"2026-10-22T14:50:00Z","v":875,"vw":75.604189},{"c":75.595,"h":75.66,"l":75.595,"n":5,"o":75.66,"t":"2026-10-22T14:55:00Z","v":1479,"vw":75.654965},{"c":75.685,"h":75.685,"l":75.685,"n":3,"o":75.685,"t":"2026-10-22T15:00:00Z","v":269,"vw":75.685},{"c":75.67,"h":75.6708,"l":75.67,"n":9,"o":75.67,"t":"2026-10-22T15:05:00Z","v":1101,"vw":75.670518},{"c":75.65,"h":75.65,"l":75.625,"n":11,"o":75.65,"t":"2026-10-22T15:10:00Z","v":917,"vw":75.632653},{"c":75.84,"h":75.84,"l":75.84,"n":2,"o":75.84,"t":"2026-10-22T15:20:00Z","v":177,"vw":75.84},{"c":75.86,"h":75.86,"l":75.86,"n":3,"o":75.86,"t":"2026-10-22T15:25:00Z","v":183,"vw":75.86},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-10-22T15:35:00Z","v":200,"vw":75.73},{"c":75.67,"h":75.6894,"l":75.635,"n":29,"o":75.65,"t":"2026-10-22T15:40:00Z","v":6177,"vw":75.674013},{"c":75.7,"h":75.7,"l":75.7,"n":4,"o":75.7,"t":"2026-10-22T15:45:00Z","v":269,"vw":75.7},{"c":75.76,"h":75.76,"l":75.71,"n":11,"o":75.71,"t":"2026-10-22T15:50:00Z","v":1062,"vw":75.746329},{"c":75.82,"h":75.82,"l":75.81,"n":16,"o":75.81,"t":"2026-10-22T15:55:00Z","v":1301,"vw":75.818214},{"c":75.85,"h":75.85,"l":75.8,"n":7,"o":75.8,"t":"2026-10-22T16:05:00Z","v":833,"vw":75.834341},{"c":75.85,"h":75.85,"l":75.85,"n":1,"o":75.85,"t":"2026-10-22T16:10:00Z","v":390,"vw":75.85},{"c":75.89,"h":75.89,"l":75.89,"n":3,"o":75.89,"t":"2026-10-22T16:15:00Z","v":211,"vw":75.89},{"c":75.895,"h":75.91,"l":75.895,"n":3,"o":75.91,"t":"2026-10-22T16:20:00Z","v":254,"vw":75.901173},{"c":75.8,"h":75.81,"l":75.8,"n":9,"o":75.81,"t":"2026-10-22T16:30:00Z","v":520,"vw":75.804286},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-22T16:35:00Z","v":113,"vw":75.75},{"c":75.72,"h":75.73,"l":75.715,"n":8,"o":75.725,"t":"2026-10-22T16:40:00Z","v":1534,"vw":75.723719},{"c":75.625,"h":75.665,"l":75.62,"n":5,"o":75.665,"t":"2026-10-22T16:45:00Z","v":6548,"vw":75.624401},{"c":75.58,"h":75.58,"l":75.58,"n":3,"o":75.58,"t":"2026-10-22T16:50:00Z","v":192,"vw":75.58},{"c":75.705,"h":75.71,"l":75.68,"n":10,"o":75.68,"t":"2026-10-22T16:55:00Z","v":648,"vw":75.698573},{"c":75.62,"h":75.62,"l":75.62,"n":4,"o":75.62,"t":"2026-10-22T17:00:00Z","v":826,"vw":75.62},{"c":75.6265,"h":75.6265,"l":75.62,"n":2,"o":75.62,"t":"2026-10-22T17:10:00Z","v":336,"vw":75.624565},{"c":75.6778,"h":75.6778,"l":75.64,"n":8,"o":75.66,"t":"2026-10-22T17:15:00Z","v":1102,"vw":75.664942},{"c":75.698,"h":75.698,"l":75.67,"n":2,"o":75.67,"t":"2026-10-22T17:20:00Z","v":307,"vw":75.681857},{"c":75.7,"h":75.71,"l":75.68,"n":7,"o":75.68,"t":"2026-10-22T17:25:00Z","v":752,"vw":75.694104},{"c":75.735,"h":75.735,"l":75.735,"n":3,"o":75.735,"t":"2026-10-22T17:35:00Z","v":186,"vw":75.735},{"c":75.76,"h":75.76,"l":75.76,"n":4,"o":75.76,"t":"2026-10-22T17:40:00Z","v":145,"vw":75.76},{"c":75.735,"h":75.735,"l":75.735,"n":1,"o":75.735,"t":"2026-10-22T17:45:00Z","v":500,"vw":75.735},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-10-22T17:50:00Z","v":250,"vw":75.68},{"c":75.675,"h":75.68,"l":75.675,"n":5,"o":75.68,"t":"2026-10-22T17:55:00Z","v":420,"vw":75.678333},{"c":75.58,"h":75.65,"l":75.56,"n":34,"o":75.63,"t":"2026-10-22T18:00:00Z","v":8719,"vw":75.582359},{"c":75.625,"h":75.625,"l":75.58,"n":25,"o":75.6,"t":"2026-10-22T18:05:00Z","v":2123,"vw":75.599362},{"c":75.635,"h":75.67,"l":75.63,"n":7,"o":75.63,"t":"2026-10-22T18:10:00Z","v":1732,"vw":75.659083},{"c":75.675,"h":75.675,"l":75.662,"n":5,"o":75.67,"t":"2026-10-22T18:15:00Z","v":1851,"vw":75.667812},{"c":75.715,"h":75.715,"l":75.715,"n":3,"o":75.715,"t":"2026-10-22T18:20:00Z","v":326,"vw":75.715},{"c":75.62,"h":75.655,"l":75.62,"n":7,"o":75.655,"t":"2026-10-22T18:25:00Z","v":2566,"vw":75.625414},{"c":75.5469,"h":75.5469,"l":75.53,"n":2,"o":75.53,"t":"2026-10-22T18:30:00Z","v":556,"vw":75.539119},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-10-22T18:40:00Z","v":100,"vw":75.53},{"c":75.57,"h":75.585,"l":75.57,"n":6,"o":75.57,"t":"2026-10-22T18:45:00Z","v":3237,"vw":75.570473},{"c":75.54,"h":75.54,"l":75.54,"n":2,"o":75.54,"t":"2026-10-22T18:50:00Z","v":474,"vw":75.54},{"c":75.51,"h":75.56,"l":75.51,"n":3,"o":75.56,"t":"2026-10-22T18:55:00Z","v":604,"vw":75.534834},{"c":75.5099,"h":75.5099,"l":75.5099,"n":6,"o":75.5099,"t":"2026-10-22T19:00:00Z","v":300,"vw":75.5099},{"c":75.51,"h":75.52,"l":75.51,"n":11,"o":75.51,"t":"2026-10-22T19:05:00Z","v":3535,"vw":75.518124},{"c":75.51,"h":75.51,"l":75.51,"n":4,"o":75.51,"t":"2026-10-22T19:10:00Z","v":230,"vw":75.51},{"c":75.51,"h":75.53,"l":75.51,"n":8,"o":75.53,"t":"2026-10-22T19:15:00Z","v":1184,"vw":75.527918},{"c":75.56,"h":75.56,"l":75.5263,"n":7,"o":75.53,"t":"2026-10-22T19:20:00Z","v":598,"vw":75.536776},{"c":75.55,"h":75.55,"l":75.54,"n":3,"o":75.54,"t":"2026-10-22T19:25:00Z","v":291,"vw":75.546241},{"c":75.525,"h":75.525,"l":75.525,"n":2,"o":75.525,"t":"2026-10-22T19:30:00Z","v":159,"vw":75.525},{"c":75.47,"h":75.49,"l":75.47,"n":5,"o":75.49,"t":"2026-10-22T19:35:00Z","v":343,"vw":75.483333},{"c":75.46,"h":75.46,"l":75.42,"n":22,"o":75.43,"t":"2026-10-22T19:45:00Z","v":1242,"vw":75.437874},{"c":75.61,"h":75.61,"l":75.49,"n":17,"o":75.49,"t":"2026-10-22T19:50:00Z","v":982,"vw":75.538571},{"c":75.61,"h":75.66,"l":75.61,"n":17,"o":75.62,"t":"2026-10-22T19:55:00Z","v":1180,"vw":75.63761},{"c":75.623,"h":75.64,"l":75.623,"n":9,"o":75.64,"t":"2026-10-22T20:00:00Z","v":37303,"vw":75.623051}],"history":[{"c":57.61,"h":57.71,"l":57.3781,"n":215,"o":57.64,"t":"2024-10-21T04:00:00Z","v":45664,"vw":57.55451},{"c":57.75,"h":57.8656,"l":57.39,"n":168,"o":57.39,"t":"2024-10-22T04:00:00Z","v":41292,"vw":57.688181},{"c":57.2,"h":57.62,"l":56.97,"n":284,"o":57.61,"t":"2024-10-23T04:00:00Z","v":76770,"vw":57.221818},{"c":57.42,"h":57.55,"l":57.11,"n":271,"o":57.46,"t":"2024-10-24T04:00:00Z","v":39432,"vw":57.378546},{"c":57.48,"h":57.94,"l":57.42,"n":319,"o":57.7,"t":"2024-10-25T04:00:00Z","v":59749,"vw":57.619975},{"c":57.69,"h":57.9,"l":57.6101,"n":437,"o":57.9,"t":"2024-10-28T04:00:00Z","v":214311,"vw":57.685612},{"c":57.85,"h":57.91,"l":57.4687,"n":179,"o":57.7,"t":"2024-10-29T04:00:00Z","v":26101,"vw":57.778583},{"c":57.78,"h":58.04,"l":57.53,"n":409,"o":57.83,"t":"2024-10-30T04:00:00Z","v":107637,"vw":57.7902},{"c":56.78,"h":57.37,"l":56.61,"n":244,"o":57.37,"t":"2024-10-31T04:00:00Z","v":26377,"vw":56.844201},{"c":56.75,"h":57.1783,"l":56.75,"n":177,"o":56.97,"t":"2024-11-01T04:00:00Z","v":22954,"vw":56.959616},{"c":56.51,"h":56.765,"l":56.3904,"n":243,"o":56.73,"t":"2024-11-04T05:00:00Z","v":31227,"vw":56.578411},{"c":57.11,"h":57.11,"l":56.58,"n":194,"o":56.58,"t":"2024-11-05T05:00:00Z","v":30747,"vw":56.950725},{"c":58.43,"h":58.75,"l":58.18,"n":369,"o":58.34,"t":"2024-11-06T05:00:00Z","v":69817,"vw":58.411704},{"c":59.15,"h":59.26,"l":58.8588,"n":348,"o":58.87,"t":"2024-11-07T05:00:00Z","v":55173,"vw":59.091056},{"c":59.6,"h":59.738,"l":59.3,"n":302,"o":59.33,"t":"2024-11-08T05:00:00Z","v":76989,"vw":59.580019},{"c":59.4,"h":59.61,"l":59.2628,"n":229,"o":59.53,"t":"2024-11-11T05:00:00Z","v":84055,"vw":59.379268},{"c":59.24,"h":59.52,"l":59.0901,"n":364,"o":59.52,"t":"2024-11-12T05:00:00Z","v":46105,"vw":59.296946},{"c":59.35,"h":59.4,"l":59.02,"n":244,"o":59.36,"t":"2024-11-13T05:00:00Z","v":45181,"vw":59.298983},{"c":58.77,"h":59.26,"l":58.77,"n":465,"o":59.2,"t":"2024-11-14T05:00:00Z","v":64065,"vw":59.046469},{"c":58.39,"h":58.57,"l":58.13,"n":352,"o":58.51,"t":"2024-11-15T05:00:00Z","v":52558,"vw":58.288153},{"c":58.66,"h":58.68,"l":58.27,"n":269,"o":58.51,"t":"2024-11-18T05:00:00Z","v":47039,"vw":58.588749},{"c":58.72,"h":58.97,"l":58.37,"n":408,"o":58.55,"t":"2024-11-19T05:00:00Z","v":91047,"vw":58.794994},{"c":58.9,"h":59.035,"l":58.41,"n":755,"o":59.02,"t":"2024-11-20T05:00:00Z","v":193642,"vw":58.624467},{"c":59.12,"h":59.325,"l":58.56,"n":387,"o":59.18,"t":"2024-11-21T05:00:00Z","v":109118,"vw":59.126018},{"c":59.43,"h":59.4994,"l":59.23,"n":297,"o":59.23,"t":"2024-11-22T05:00:00Z","v":58260,"vw":59.363133},{"c":59.5153,"h":59.88,"l":59.3,"n":201,"o":59.83,"t":"2024-11-25T05:00:00Z","v":45302,"vw":59.512646},{"c":59.94,"h":59.98,"l":59.6993,"n":245,"o":59.76,"t":"2024-11-26T05:00:00Z","v":116123,"vw":59.786604},{"c":59.822,"h":59.8944,"l":59.68,"n":283,"o":59.84,"t":"2024-11-27T05:00:00Z","v":38741,"vw":59.81377},{"c":60.32,"h":60.32,"l":60.04,"n":96,"o":60.04,"t":"2024-11-29T05:00:00Z","v":17022,"vw":60.113154},{"c":60.52,"h":60.59,"l":60.23,"n":217,"o":60.23,"t":"2024-12-02T05:00:00Z","v":36365,"vw":60.46063},{"c":60.6,"h":60.6,"l":60.44,"n":228,"o":60.5,"t":"2024-12-03T05:00:00Z","v":39046,"vw":60.524717},{"c":60.76,"h":60.7955,"l":60.575,"n":213,"o":60.69,"t":"2024-12-04T05:00:00Z","v":37567,"vw":60.684992},{"c":60.87,"h":61.02,"l":60.84,"n":282,"o":60.87,"t":"2024-12-05T05:00:00Z","v":42208,"vw":60.935645},{"c":61.15,"h":61.15,"l":60.8828,"n":226,"o":60.89,"t":"2024-12-06T05:00:00Z","v":126413,"vw":61.082273},{"c":60.74,"h":61.15,"l":60.6,"n":295,"o":61.15,"t":"2024-12-09T05:00:00Z","v":59292,"vw":60.722458},{"c":60.79,"h":60.9991,"l":60.72,"n":224,"o":60.9,"t":"2024-12-10T05:00:00Z","v":53445,"vw":60.81848},{"c":61.15,"h":61.3999,"l":61.07,"n":295,"o":61.12,"t":"2024-12-11T05:00:00Z","v":1973945,"vw":61.310386},{"c":61.14,"h":61.26,"l":61,"n":428,"o":61.23,"t":"2024-12-12T05:00:00Z","v":59882,"vw":61.128039},{"c":61.34,"h":61.5,"l":61.1769,"n":206,"o":61.4,"t":"2024-12-13T05:00:00Z","v":47933,"vw":61.304562},{"c":61.85,"h":61.95,"l":61.53,"n":461,"o":61.53,"t":"2024-12-16T05:00:00Z","v":75582,"vw":61.867309},{"c":61.98,"h":61.98,"l":61.45,"n":382,"o":61.47,"t":"2024-12-17T05:00:00Z","v":94589,"vw":61.558312},{"c":59.91,"h":61.91,"l":59.91,"n":513,"o":61.65,"t":"2024-12-18T05:00:00Z","v":72073,"vw":61.457608},{"c":60.07,"h":60.6,"l":59.93,"n":365,"o":60.53,"t":"2024-12-19T05:00:00Z","v":49667,"vw":60.24798},{"c":60.33,"h":61.01,"l":59.58,"n":464,"o":59.66,"t":"2024-12-20T05:00:00Z","v":68554,"vw":60.533605},{"c":60.89,"h":60.9,"l":60.12,"n":505,"o":60.55,"t":"2024-12-23T05:00:00Z","v":104177,"vw":60.547713},{"c":61.77,"h":61.77,"l":61.17,"n":133,"o":61.17,"t":"2024-12-24T05:00:00Z","v":16282,"vw":61.51488},{"c":61.73,"h":61.785,"l":61.495,"n":295,"o":61.76,"t":"2024-12-26T05:00:00Z","v":33199,"vw":61.664972},{"c":60.86,"h":61.32,"l":60.48,"n":298,"o":61.32,"t":"2024-12-27T05:00:00Z","v":45714,"vw":60.803473},{"c":60.14,"h":60.49,"l":59.79,"n":552,"o":60.03,"t":"2024-12-30T05:00:00Z","v":105369,"vw":60.321891},{"c":60.03,"h":60.33,"l":59.75,"n":278,"o":60.33,"t":"2024-12-31T05:00:00Z","v":44700,"vw":60.030017},{"c":59.59,"h":60.32,"l":59.22,"n":526,"o":59.97,"t":"2025-01-02T05:00:00Z","v":87261,"vw":59.600287},{"c":60.33,"h":60.3331,"l":59.8,"n":399,"o":59.99,"t":"2025-01-03T05:00:00Z","v":49883,"vw":60.12657},{"c":60.6,"h":60.96,"l":60.412,"n":371,"o":60.74,"t":"2025-01-06T05:00:00Z","v":55309,"vw":60.713587},{"c":60.16,"h":60.91,"l":59.87,"n":228,"o":60.91,"t":"2025-01-07T05:00:00Z","v":36249,"vw":60.201852},{"c":59.99,"h":60.1,"l":59.68,"n":313,"o":60.1,"t":"2025-01-08T05:00:00Z","v":100285,"vw":59.974623},{"c":59.32,"h":59.93,"l":58.98,"n":397,"o":59.93,"t":"2025-01-10T05:00:00Z","v":99614,"vw":59.29144},{"c":59.3,"h":59.35,"l":58.75,"n":328,"o":58.75,"t":"2025-01-13T05:00:00Z","v":64935,"vw":59.103419},{"c":59.0754,"h":59.59,"l":58.845,"n":333,"o":59.59,"t":"2025-01-14T05:00:00Z","v":62108,"vw":59.082058},{"c":60.41,"h":60.455,"l":59.76,"n":383,"o":59.89,"t":"2025-01-15T05:00:00Z","v":54684,"vw":60.228282},{"c":59.93,"h":60.5205,"l":59.93,"n":399,"o":60.52,"t":"2025-01-16T05:00:00Z","v":64723,"vw":60.204626},{"c":60.58,"h":60.76,"l":60.365,"n":382,"o":60.37,"t":"2025-01-17T05:00:00Z","v":148303,"vw":60.665254},{"c":61.03,"h":61.03,"l":60.61,"n":480,"o":60.91,"t":"2025-01-21T05:00:00Z","v":70211,"vw":60.849847},{"c":61.39,"h":61.62,"l":61.36,"n":488,"o":61.62,"t":"2025-01-22T05:00:00Z","v":65330,"vw":61.48527},{"c":61.85,"h":61.85,"l":61.39,"n":502,"o":61.39,"t":"2025-01-23T05:00:00Z","v":105315,"vw":61.605564},{"c":61.75,"h":62,"l":61.64,"n":431,"o":61.8,"t":"2025-01-24T05:00:00Z","v":95157,"vw":61.809978},{"c":61.4,"h":61.4,"l":60.56,"n":506,"o":60.56,"t":"2025-01-27T05:00:00Z","v":71222,"vw":61.122893},{"c":61.82,"h":61.905,"l":61.17,"n":362,"o":61.51,"t":"2025-01-28T05:00:00Z","v":73034,"vw":61.781132},{"c":61.63,"h":61.7599,"l":61.378,"n":296,"o":61.72,"t":"2025-01-29T05:00:00Z","v":55646,"vw":61.602076},{"c":62.0821,"h":62.3101,"l":61.73,"n":443,"o":62.03,"t":"2025-01-30T05:00:00Z","v":67067,"vw":62.134534},{"c":61.89,"h":62.74,"l":61.89,"n":337,"o":62.5091,"t":"2025-01-31T05:00:00Z","v":404687,"vw":62.683093},{"c":61.91,"h":62.025,"l":60.93,"n":455,"o":60.93,"t":"2025-02-03T05:00:00Z","v":64069,"vw":61.758792},{"c":62.29,"h":62.36,"l":61.71,"n":243,"o":61.9,"t":"2025-02-04T05:00:00Z","v":36242,"vw":62.196009},{"c":62.47,"h":62.51,"l":61.91,"n":320,"o":62.1,"t":"2025-02-05T05:00:00Z","v":49493,"vw":62.267573},{"c":62.68,"h":62.86,"l":62.42,"n":265,"o":62.52,"t":"2025-02-06T05:00:00Z","v":46727,"vw":62.57932},{"c":62.0516,"h":62.88,"l":62.035,"n":320,"o":62.79,"t":"2025-02-07T05:00:00Z","v":63461,"vw":62.257335},{"c":62.43,"h":62.538,"l":62.2,"n":345,"o":62.42,"t":"2025-02-10T05:00:00Z","v":56712,"vw":62.447184},{"c":62.4298,"h":62.545,"l":62.17,"n":419,"o":62.33,"t":"2025-02-11T05:00:00Z","v":65128,"vw":62.41853},{"c":62.4,"h":62.5,"l":62.025,"n":349,"o":62.1,"t":"2025-02-12T05:00:00Z","v":85514,"vw":62.352226},{"c":63.13,"h":63.13,"l":62.44,"n":264,"o":62.69,"t":"2025-02-13T05:00:00Z","v":31195,"vw":62.803845},{"c":63,"h":63.1307,"l":62.955,"n":408,"o":63.1184,"t":"2025-02-14T05:00:00Z","v":150958,"vw":63.073038},{"c":62.91,"h":63.1,"l":62.61,"n":389,"o":63.1,"t":"2025-02-18T05:00:00Z","v":1664465,"vw":62.81791},{"c":63.0523,"h":63.08,"l":62.6,"n":493,"o":62.86,"t":"2025-02-19T05:00:00Z","v":61075,"vw":62.906057},{"c":62.39,"h":62.74,"l":62.2119,"n":317,"o":62.69,"t":"2025-02-20T05:00:00Z","v":55927,"vw":62.373085},{"c":61.25,"h":62.38,"l":61.25,"n":1041,"o":62.38,"t":"2025-02-21T05:00:00Z","v":129248,"vw":61.71309},{"c":60.97,"h":61.6633,"l":60.86,"n":386,"o":61.44,"t":"2025-02-24T05:00:00Z","v":52967,"vw":61.298672},{"c":60.81,"h":60.92,"l":60.19,"n":371,"o":60.92,"t":"2025-02-25T05:00:00Z","v":46571,"vw":60.5627},{"c":60.67,"h":61.1662,"l":60.47,"n":437,"o":60.81,"t":"2025-02-26T05:00:00Z","v":101713,"vw":60.659817},{"c":59.74,"h":61.06,"l":59.74,"n":519,"o":60.92,"t":"2025-02-27T05:00:00Z","v":77777,"vw":60.497734},{"c":60.86,"h":60.93,"l":59.52,"n":1780,"o":59.7,"t":"2025-02-28T05:00:00Z","v":272534,"vw":60.125366},{"c":59.79,"h":61.17,"l":59.39,"n":677,"o":60.96,"t":"2025-03-03T05:00:00Z","v":84419,"vw":60.30101},{"c":58.85,"h":59.6961,"l":58.38,"n":382,"o":59.18,"t":"2025-03-04T05:00:00Z","v":96514,"vw":58.993947},{"c":59.5,"h":59.7184,"l":58.51,"n":1248,"o":58.98,"t":"2025-03-05T05:00:00Z","v":154225,"vw":59.168885},{"c":58.2137,"h":59.13,"l":57.98,"n":539,"o":58.78,"t":"2025-03-06T05:00:00Z","v":105314,"vw":58.365511},{"c":58.13,"h":58.41,"l":57.09,"n":1336,"o":58.05,"t":"2025-03-07T05:00:00Z","v":194566,"vw":57.751798},{"c":56.37,"h":57.28,"l":55.8525,"n":632,"o":57.06,"t":"2025-03-10T04:00:00Z","v":121660,"vw":56.420178},{"c":56.13,"h":56.74,"l":55.6866,"n":570,"o":56.09,"t":"2025-03-11T04:00:00Z","v":67477,"vw":56.211173},{"c":56.66,"h":57.02,"l":56.06,"n":1265,"o":56.75,"t":"2025-03-12T04:00:00Z","v":286302,"vw":56.643673},{"c":55.715,"h":56.63,"l":55.575,"n":488,"o":56.63,"t":"2025-03-13T04:00:00Z","v":47082,"vw":56.000114},{"c":56.86,"h":56.93,"l":56.15,"n":277,"o":56.15,"t":"2025-03-14T04:00:00Z","v":43911,"vw":56.635642},{"c":57.12,"h":57.5256,"l":56.79,"n":299,"o":56.79,"t":"2025-03-17T04:00:00Z","v":163863,"vw":57.018578},{"c":56.63,"h":57.12,"l":56.39,"n":431,"o":57.12,"t":"2025-03-18T04:00:00Z","v":157170,"vw":56.574712},{"c":57.31,"h":57.66,"l":56.685,"n":1023,"o":56.93,"t":"2025-03-19T04:00:00Z","v":120798,"vw":57.116127},{"c":57.28,"h":57.78,"l":56.92,"n":1075,"o":57.01,"t":"2025-03-20T04:00:00Z","v":189752,"vw":57.492744},{"c":57.36,"h":57.54,"l":56.78,"n":369,"o":56.78,"t":"2025-03-21T04:00:00Z","v":68276,"vw":57.276879},{"c":58.54,"h":58.6,"l":58.19,"n":500,"o":58.19,"t":"2025-03-24T04:00:00Z","v":49794,"vw":58.39013},{"c":58.72,"h":58.77,"l":58.48,"n":956,"o":58.76,"t":"2025-03-25T04:00:00Z","v":180941,"vw":58.624562},{"c":57.89,"h":58.77,"l":57.74,"n":1406,"o":58.74,"t":"2025-03-26T04:00:00Z","v":167593,"vw":58.120616},{"c":57.84,"h":58.24,"l":57.61,"n":673,"o":57.97,"t":"2025-03-27T04:00:00Z","v":115367,"vw":57.984076},{"c":56.58,"h":57.72,"l":56.5,"n":337,"o":57.72,"t":"2025-03-28T04:00:00Z","v":44410,"vw":56.81637},{"c":56.78,"h":57.09,"l":55.57,"n":561,"o":55.87,"t":"2025-03-31T04:00:00Z","v":74280,"vw":56.508753},{"c":56.94,"h":57.17,"l":56.34,"n":359,"o":56.65,"t":"2025-04-01T04:00:00Z","v":162452,"vw":56.681816},{"c":57.34,"h":57.61,"l":56.39,"n":827,"o":56.39,"t":"2025-04-02T04:00:00Z","v":114946,"vw":57.26042},{"c":54.9,"h":55.665,"l":54.74,"n":698,"o":55.21,"t":"2025-04-03T04:00:00Z","v":140910,"vw":55.236938},{"c":51.525,"h":53.52,"l":51.525,"n":1384,"o":53.51,"t":"2025-04-04T04:00:00Z","v":202496,"vw":52.341994},{"c":51.54,"h":53.2,"l":49.0114,"n":1180,"o":49.52,"t":"2025-04-07T04:00:00Z","v":631719,"vw":50.995852},{"c":50.94,"h":53.86,"l":50.22,"n":1179,"o":53.69,"t":"2025-04-08T04:00:00Z","v":185429,"vw":52.363114},{"c":55.45,"h":55.92,"l":50.52,"n":1461,"o":50.52,"t":"2025-04-09T04:00:00Z","v":208908,"vw":53.929485},{"c":53.86,"h":54.77,"l":52.4,"n":1345,"o":54.7,"t":"2025-04-10T04:00:00Z","v":181030,"vw":53.913373},{"c":54.82,"h":54.965,"l":53.55,"n":487,"o":53.77,"t":"2025-04-11T04:00:00Z","v":68475,"vw":54.392141},{"c":55.23,"h":55.81,"l":54.766,"n":349,"o":55.81,"t":"2025-04-14T04:00:00Z","v":337571,"vw":55.227688},{"c":55.15,"h":55.74,"l":55.145,"n":263,"o":55.22,"t":"2025-04-15T04:00:00Z","v":184377,"vw":55.452579},{"c":53.86,"h":54.82,"l":53.3,"n":392,"o":54.47,"t":"2025-04-16T04:00:00Z","v":107087,"vw":53.887874},{"c":53.68,"h":54.18,"l":53.47,"n":347,"o":53.83,"t":"2025-04-17T04:00:00Z","v":41195,"vw":53.879298},{"c":52.36,"h":53.295,"l":51.895,"n":515,"o":53.17,"t":"2025-04-21T04:00:00Z","v":84098,"vw":52.238621},{"c":53.89,"h":54.05,"l":52.88,"n":545,"o":53.14,"t":"2025-04-22T04:00:00Z","v":101029,"vw":53.581642},{"c":54.77,"h":55.66,"l":54.61,"n":353,"o":55.19,"t":"2025-04-23T04:00:00Z","v":85216,"vw":55.003516},{"c":55.87,"h":55.95,"l":54.78,"n":183,"o":54.78,"t":"2025-04-24T04:00:00Z","v":43583,"vw":55.631569},{"c":56.45,"h":56.51,"l":55.8206,"n":336,"o":55.98,"t":"2025-04-25T04:00:00Z","v":65144,"vw":56.33279},{"c":56.53,"h":56.7356,"l":55.84,"n":456,"o":56.57,"t":"2025-04-28T04:00:00Z","v":99424,"vw":56.259331},{"c":56.86,"h":56.94,"l":56.32,"n":423,"o":56.32,"t":"2025-04-29T04:00:00Z","v":68544,"vw":56.684609},{"c":56.71,"h":56.94,"l":55.48,"n":796,"o":56.2,"t":"2025-04-30T04:00:00Z","v":94389,"vw":56.32505},{"c":57.21,"h":57.735,"l":57.18,"n":595,"o":57.5,"t":"2025-05-01T04:00:00Z","v":92122,"vw":57.521165},{"c":58.16,"h":58.2836,"l":57.77,"n":352,"o":57.77,"t":"2025-05-02T04:00:00Z","v":90150,"vw":58.138802},{"c":57.56,"h":57.938,"l":57.45,"n":500,"o":57.48,"t":"2025-05-05T04:00:00Z","v":71625,"vw":57.735939},{"c":57.13,"h":57.567,"l":57.055,"n":468,"o":57.17,"t":"2025-05-06T04:00:00Z","v":90013,"vw":57.276539},{"c":57.38,"h":57.61,"l":56.99,"n":393,"o":57.37,"t":"2025-05-07T04:00:00Z","v":46446,"vw":57.360853},{"c":57.58,"h":58.11,"l":57.35,"n":570,"o":57.87,"t":"2025-05-08T04:00:00Z","v":88722,"vw":57.871795},{"c":57.56,"h":57.9,"l":57.435,"n":342,"o":57.85,"t":"2025-05-09T04:00:00Z","v":369378,"vw":57.581503},{"c":59.26,"h":59.33,"l":58.68,"n":445,"o":59.18,"t":"2025-05-12T04:00:00Z","v":81703,"vw":58.964585},{"c":59.63,"h":59.7861,"l":59.2533,"n":693,"o":59.39,"t":"2025-05-13T04:00:00Z","v":173168,"vw":59.647991},{"c":59.8,"h":59.91,"l":59.6,"n":1004,"o":59.85,"t":"2025-05-14T04:00:00Z","v":284155,"vw":59.805896},{"c":59.79,"h":59.895,"l":59.2529,"n":420,"o":59.6,"t":"2025-05-15T04:00:00Z","v":79750,"vw":59.696348},{"c":60.26,"h":60.29,"l":59.84,"n":215,"o":60,"t":"2025-05-16T04:00:00Z","v":36037,"vw":60.009139},{"c":60.24,"h":60.35,"l":59.52,"n":1158,"o":59.52,"t":"2025-05-19T04:00:00Z","v":290270,"vw":60.119456},{"c":60.12,"h":60.23,"l":59.775,"n":184,"o":60.23,"t":"2025-05-20T04:00:00Z","v":30940,"vw":60.073778},{"c":59.15,"h":60.1,"l":59.103,"n":331,"o":59.6544,"t":"2025-05-21T04:00:00Z","v":55997,"vw":59.708301},{"c":59.19,"h":59.61,"l":59.16,"n":424,"o":59.16,"t":"2025-05-22T04:00:00Z","v":69781,"vw":59.370062},{"c":58.74,"h":59.0495,"l":58.54,"n":823,"o":58.55,"t":"2025-05-23T04:00:00Z","v":136575,"vw":58.866133},{"c":59.99,"h":59.99,"l":59.37,"n":360,"o":59.41,"t":"2025-05-27T04:00:00Z","v":41082,"vw":59.762342},{"c":59.79,"h":60.18,"l":59.68,"n":831,"o":60.13,"t":"2025-05-28T04:00:00Z","v":103383,"vw":59.88792},{"c":59.95,"h":60.31,"l":59.54,"n":664,"o":60.31,"t":"2025-05-29T04:00:00Z","v":89452,"vw":59.866341},{"c":60.01,"h":60.09,"l":59.3484,"n":289,"o":59.755,"t":"2025-05-30T04:00:00Z","v":76668,"vw":59.784432},{"c":60.27,"h":60.32,"l":59.58,"n":269,"o":59.75,"t":"2025-06-02T04:00:00Z","v":37948,"vw":60.022894},{"c":60.58,"h":60.64,"l":60.285,"n":239,"o":60.4,"t":"2025-06-03T04:00:00Z","v":37169,"vw":60.51918},{"c":60.59,"h":60.87,"l":60.49,"n":703,"o":60.74,"t":"2025-06-04T04:00:00Z","v":213784,"vw":60.659834},{"c":60.15,"h":60.78,"l":59.885,"n":402,"o":60.77,"t":"2025-06-05T04:00:00Z","v":49532,"vw":60.431332},{"c":60.79,"h":60.87,"l":60.63,"n":226,"o":60.65,"t":"2025-06-06T04:00:00Z","v":40005,"vw":60.794993},{"c":60.77,"h":60.93,"l":60.5628,"n":541,"o":60.84,"t":"2025-06-09T04:00:00Z","v":71157,"vw":60.848064},{"c":61.14,"h":61.14,"l":60.775,"n":198,"o":60.82,"t":"2025-06-10T04:00:00Z","v":49100,"vw":60.898079},{"c":60.94,"h":61.39,"l":60.79,"n":596,"o":61.37,"t":"2025-06-11T04:00:00Z","v":70640,"vw":61.145144},{"c":61.4,"h":61.439,"l":60.94,"n":237,"o":61.32,"t":"2025-06-12T04:00:00Z","v":39539,"vw":61.331645},{"c":60.72,"h":61.18,"l":60.57,"n":893,"o":60.75,"t":"2025-06-13T04:00:00Z","v":109339,"vw":60.738144},{"c":61.11,"h":61.3334,"l":60.99,"n":402,"o":60.99,"t":"2025-06-16T04:00:00Z","v":50577,"vw":61.153666},{"c":60.7,"h":61.0526,"l":60.63,"n":405,"o":60.97,"t":"2025-06-17T04:00:00Z","v":89853,"vw":60.93275},{"c":60.45,"h":61.0441,"l":60.44,"n":228,"o":60.74,"t":"2025-06-18T04:00:00Z","v":38051,"vw":60.810127},{"c":60.27,"h":60.8,"l":60.1211,"n":196,"o":60.77,"t":"2025-06-20T04:00:00Z","v":63845,"vw":60.314008},{"c":60.91,"h":60.985,"l":60.04,"n":272,"o":60.04,"t":"2025-06-23T04:00:00Z","v":91866,"vw":60.669923},{"c":61.61,"h":61.69,"l":61.31,"n":650,"o":61.33,"t":"2025-06-24T04:00:00Z","v":109673,"vw":61.544119},{"c":61.54,"h":61.77,"l":61.41,"n":663,"o":61.53,"t":"2025-06-25T04:00:00Z","v":663614,"vw":61.589455},{"c":61.86,"h":61.93,"l":61.6377,"n":790,"o":61.72,"t":"2025-06-26T04:00:00Z","v":38629,"vw":61.840879},{"c":62.16,"h":62.34,"l":61.832,"n":245,"o":61.96,"t":"2025-06-27T04:00:00Z","v":38901,"vw":62.126769},{"c":62.56,"h":62.62,"l":62.235,"n":379,"o":62.49,"t":"2025-06-30T04:00:00Z","v":46258,"vw":62.38529},{"c":62.19,"h":62.35,"l":62.145,"n":277,"o":62.2,"t":"2025-07-01T04:00:00Z","v":67883,"vw":62.263341},{"c":62.38,"h":62.44,"l":62.18,"n":421,"o":62.18,"t":"2025-07-02T04:00:00Z","v":68719,"vw":62.338735},{"c":63,"h":63.06,"l":62.65,"n":237,"o":62.65,"t":"2025-07-03T04:00:00Z","v":37274,"vw":62.926538},{"c":62.43,"h":62.68,"l":62.2499,"n":537,"o":62.68,"t":"2025-07-07T04:00:00Z","v":51505,"vw":62.446074},{"c":62.2434,"h":62.51,"l":62.1601,"n":343,"o":62.51,"t":"2025-07-08T04:00:00Z","v":58317,"vw":62.34907},{"c":62.57,"h":62.63,"l":62.31,"n":237,"o":62.31,"t":"2025-07-09T04:00:00Z","v":48958,"vw":62.42415},{"c":62.7,"h":62.78,"l":62.46,"n":291,"o":62.63,"t":"2025-07-10T04:00:00Z","v":40519,"vw":62.657648},{"c":62.45,"h":62.54,"l":62.294,"n":391,"o":62.35,"t":"2025-07-11T04:00:00Z","v":61714,"vw":62.459324},{"c":62.52,"h":62.6169,"l":62.3345,"n":434,"o":62.43,"t":"2025-07-14T04:00:00Z","v":72767,"vw":62.512165},{"c":62.3956,"h":62.75,"l":62.38,"n":310,"o":62.75,"t":"2025-07-15T04:00:00Z","v":65457,"vw":62.535347},{"c":62.6822,"h":62.73,"l":62.38,"n":303,"o":62.585,"t":"2025-07-16T04:00:00Z","v":119361,"vw":62.609833},{"c":62.9549,"h":63,"l":62.64,"n":248,"o":62.64,"t":"2025-07-17T04:00:00Z","v":54659,"vw":62.833045},{"c":62.6942,"h":63,"l":62.64,"n":232,"o":63,"t":"2025-07-18T04:00:00Z","v":46783,"vw":62.741589},{"c":62.94,"h":63.1664,"l":62.71,"n":286,"o":62.71,"t":"2025-07-21T04:00:00Z","v":45412,"vw":63.064984},{"c":62.7203,"h":62.79,"l":62.63,"n":282,"o":62.75,"t":"2025-07-22T04:00:00Z","v":52486,"vw":62.6944},{"c":63.15,"h":63.18,"l":62.735,"n":338,"o":62.77,"t":"2025-07-23T04:00:00Z","v":107801,"vw":63.041955},{"c":63.1437,"h":63.25,"l":63.08,"n":310,"o":63.13,"t":"2025-07-24T04:00:00Z","v":48759,"vw":63.165835},{"c":63.3376,"h":63.44,"l":63.21,"n":228,"o":63.21,"t":"2025-07-25T04:00:00Z","v":32557,"vw":63.381923},{"c":63.4196,"h":63.5425,"l":63.2704,"n":288,"o":63.459,"t":"2025-07-28T04:00:00Z","v":42488,"vw":63.406302},{"c":63.0909,"h":63.465,"l":63.06,"n":764,"o":63.41,"t":"2025-07-29T04:00:00Z","v":160154,"vw":63.231814},{"c":63.0869,"h":63.29,"l":62.851,"n":270,"o":63.17,"t":"2025-07-30T04:00:00Z","v":44883,"vw":63.161829},{"c":62.9909,"h":63.89,"l":62.91,"n":517,"o":63.89,"t":"2025-07-31T04:00:00Z","v":72400,"vw":63.47147},{"c":62.0849,"h":62.5,"l":61.925,"n":379,"o":62.5,"t":"2025-08-01T04:00:00Z","v":100989,"vw":62.302114},{"c":62.94,"h":62.94,"l":62.3,"n":493,"o":62.3,"t":"2025-08-04T04:00:00Z","v":70541,"vw":62.730916},{"c":62.66,"h":63.01,"l":62.6,"n":338,"o":63.01,"t":"2025-08-05T04:00:00Z","v":48864,"vw":62.760392},{"c":63.45,"h":63.51,"l":62.73,"n":411,"o":62.73,"t":"2025-08-06T04:00:00Z","v":55448,"vw":63.345406},{"c":63.1284,"h":63.7219,"l":62.8705,"n":586,"o":63.59,"t":"2025-08-07T04:00:00Z","v":74226,"vw":63.243539},{"c":63.8796,"h":63.94,"l":63.399,"n":241,"o":63.399,"t":"2025-08-08T04:00:00Z","v":149736,"vw":63.894819},{"c":63.9546,"h":64.26,"l":63.905,"n":355,"o":64.01,"t":"2025-08-11T04:00:00Z","v":69691,"vw":64.114078},{"c":64.6,"h":64.61,"l":64.1,"n":313,"o":64.31,"t":"2025-08-12T04:00:00Z","v":73510,"vw":64.479635},{"c":64.5,"h":64.94,"l":64.43,"n":1010,"o":64.85,"t":"2025-08-13T04:00:00Z","v":172885,"vw":64.593932},{"c":64.8171,"h":64.8499,"l":64.55,"n":416,"o":64.55,"t":"2025-08-14T04:00:00Z","v":51105,"vw":64.706277},{"c":64.9807,"h":65.14,"l":64.915,"n":299,"o":65.13,"t":"2025-08-15T04:00:00Z","v":85858,"vw":64.996864},{"c":65.09,"h":65.11,"l":64.88,"n":1088,"o":65.03,"t":"2025-08-18T04:00:00Z","v":205711,"vw":64.98834},{"c":64.53,"h":65.11,"l":64.42,"n":564,"o":65.11,"t":"2025-08-19T04:00:00Z","v":90566,"vw":64.59323},{"c":64.4561,"h":64.54,"l":63.9515,"n":254,"o":64.47,"t":"2025-08-20T04:00:00Z","v":61940,"vw":64.27717},{"c":64.18,"h":64.4195,"l":64.0101,"n":302,"o":64.26,"t":"2025-08-21T04:00:00Z","v":130776,"vw":64.312208},{"c":64.9465,"h":65.0174,"l":64.3946,"n":264,"o":64.56,"t":"2025-08-22T04:00:00Z","v":36015,"vw":64.944436},{"c":64.73,"h":65.0198,"l":64.73,"n":852,"o":64.8,"t":"2025-08-25T04:00:00Z","v":187787,"vw":64.908816},{"c":65.05,"h":65.05,"l":64.71,"n":329,"o":64.71,"t":"2025-08-26T04:00:00Z","v":81125,"vw":64.785895},{"c":65.2011,"h":65.23,"l":64.91,"n":602,"o":64.91,"t":"2025-08-27T04:00:00Z","v":127658,"vw":65.15024},{"c":65.4065,"h":65.45,"l":65.04,"n":438,"o":65.22,"t":"2025-08-28T04:00:00Z","v":121171,"vw":65.248695},{"c":64.8672,"h":65.33,"l":64.78,"n":367,"o":65.33,"t":"2025-08-29T04:00:00Z","v":47999,"vw":64.879494},{"c":64.61,"h":64.66,"l":64.105,"n":336,"o":64.2,"t":"2025-09-02T04:00:00Z","v":44765,"vw":64.337644},{"c":65.0629,"h":65.18,"l":64.79,"n":449,"o":64.95,"t":"2025-09-03T04:00:00Z","v":93032,"vw":64.957517},{"c":65.78,"h":65.78,"l":65.292,"n":415,"o":65.35,"t":"2025-09-04T04:00:00Z","v":85920,"vw":65.432304},{"c":65.4592,"h":66.18,"l":65.17,"n":463,"o":66.18,"t":"2025-09-05T04:00:00Z","v":52743,"vw":65.488786},{"c":65.71,"h":65.94,"l":65.58,"n":313,"o":65.58,"t":"2025-09-08T04:00:00Z","v":39458,"vw":65.773348},{"c":66.1357,"h":66.17,"l":65.75,"n":817,"o":65.75,"t":"2025-09-09T04:00:00Z","v":80315,"vw":65.997783},{"c":66.85,"h":67.0599,"l":66.71,"n":492,"o":66.94,"t":"2025-09-10T04:00:00Z","v":214178,"vw":66.810103},{"c":67.1178,"h":67.1785,"l":66.887,"n":589,"o":66.94,"t":"2025-09-11T04:00:00Z","v":52623,"vw":67.064242},{"c":67.3282,"h":67.45,"l":67.05,"n":488,"o":67.08,"t":"2025-09-12T04:00:00Z","v":49149,"vw":67.256224},{"c":67.8113,"h":67.86,"l":67.49,"n":458,"o":67.49,"t":"2025-09-15T04:00:00Z","v":46767,"vw":67.730115},{"c":67.9341,"h":68,"l":67.76,"n":393,"o":67.92,"t":"2025-09-16T04:00:00Z","v":41246,"vw":67.904358},{"c":67.9247,"h":68.0399,"l":67.5,"n":350,"o":67.86,"t":"2025-09-17T04:00:00Z","v":37805,"vw":67.809348},{"c":67.89,"h":68.3184,"l":67.8601,"n":580,"o":68.2,"t":"2025-09-18T04:00:00Z","v":81115,"vw":68.104787},{"c":68.44,"h":68.45,"l":68.05,"n":269,"o":68.14,"t":"2025-09-19T04:00:00Z","v":53191,"vw":68.265269},{"c":68.6922,"h":68.73,"l":68.28,"n":477,"o":68.28,"t":"2025-09-22T04:00:00Z","v":59362,"vw":68.622895},{"c":68.0651,"h":68.659,"l":67.93,"n":761,"o":68.59,"t":"2025-09-23T04:00:00Z","v":97787,"vw":68.221624},{"c":67.9297,"h":68.1571,"l":67.6614,"n":459,"o":68.11,"t":"2025-09-24T04:00:00Z","v":57375,"vw":67.841903},{"c":67.5422,"h":67.78,"l":67.2136,"n":324,"o":67.65,"t":"2025-09-25T04:00:00Z","v":47902,"vw":67.563903},{"c":67.74,"h":67.7786,"l":67.32,"n":333,"o":67.64,"t":"2025-09-26T04:00:00Z","v":56134,"vw":67.626586},{"c":67.7745,"h":67.98,"l":67.57,"n":518,"o":67.97,"t":"2025-09-29T04:00:00Z","v":55818,"vw":67.791288},{"c":68.1731,"h":68.2,"l":67.5974,"n":310,"o":67.67,"t":"2025-09-30T04:00:00Z","v":57171,"vw":67.781864},{"c":68.4094,"h":68.5,"l":67.6235,"n":357,"o":67.95,"t":"2025-10-01T04:00:00Z","v":51882,"vw":68.224694},{"c":68.22,"h":68.52,"l":68.015,"n":570,"o":68.52,"t":"2025-10-02T04:00:00Z","v":73916,"vw":68.206397},{"c":67.9537,"h":68.39,"l":67.9,"n":378,"o":68.34,"t":"2025-10-03T04:00:00Z","v":50626,"vw":68.208341},{"c":68.3115,"h":68.34,"l":67.96,"n":822,"o":68.18,"t":"2025-10-06T04:00:00Z","v":61615,"vw":68.20142},{"c":68.16,"h":68.4337,"l":68.0023,"n":384,"o":68.31,"t":"2025-10-07T04:00:00Z","v":54736,"vw":68.239054},{"c":68.4799,"h":68.57,"l":68.25,"n":424,"o":68.51,"t":"2025-10-08T04:00:00Z","v":64659,"vw":68.486126},{"c":68.5674,"h":68.63,"l":68.34,"n":248,"o":68.59,"t":"2025-10-09T04:00:00Z","v":41454,"vw":68.503308},{"c":66.8886,"h":68.9668,"l":66.8886,"n":711,"o":68.68,"t":"2025-10-10T04:00:00Z","v":66742,"vw":67.712305},{"c":67.9272,"h":67.9702,"l":67.5892,"n":320,"o":67.64,"t":"2025-10-13T04:00:00Z","v":50990,"vw":67.866347},{"c":67.66,"h":68,"l":66.82,"n":801,"o":67.28,"t":"2025-10-14T04:00:00Z","v":87366,"vw":67.623815},{"c":68.0164,"h":68.63,"l":67.541,"n":550,"o":68.2744,"t":"2025-10-15T04:00:00Z","v":3088842,"vw":68.007624},{"c":67.4831,"h":68.44,"l":67.24,"n":671,"o":68.38,"t":"2025-10-16T04:00:00Z","v":185924,"vw":68.117777},{"c":67.89,"h":68.01,"l":67.22,"n":357,"o":67.23,"t":"2025-10-17T04:00:00Z","v":52216,"vw":67.725128},{"c":68.4942,"h":68.555,"l":68.07,"n":223,"o":68.07,"t":"2025-10-20T04:00:00Z","v":30605,"vw":68.451102},{"c":68.3,"h":68.52,"l":68.3,"n":589,"o":68.44,"t":"2025-10-21T04:00:00Z","v":3044121,"vw":68.433894},{"c":67.71,"h":68.1452,"l":67.3,"n":406,"o":68.07,"t":"2025-10-22T04:00:00Z","v":48776,"vw":67.672368},{"c":68.17,"h":68.26,"l":67.72,"n":407,"o":67.72,"t":"2025-10-23T04:00:00Z","v":61304,"vw":68.02774},{"c":68.5653,"h":68.7231,"l":68.4482,"n":506,"o":68.45,"t":"2025-10-24T04:00:00Z","v":52671,"vw":68.621118},{"c":69.3176,"h":69.35,"l":69.025,"n":518,"o":69.12,"t":"2025-10-27T04:00:00Z","v":145696,"vw":69.17856},{"c":69.714,"h":69.865,"l":69.38,"n":516,"o":69.59,"t":"2025-10-28T04:00:00Z","v":80949,"vw":69.656637},{"c":69.8475,"h":70.08,"l":69.5,"n":616,"o":69.94,"t":"2025-10-29T04:00:00Z","v":90759,"vw":69.865881},{"c":69.1041,"h":69.61,"l":69.08,"n":348,"o":69.61,"t":"2025-10-30T04:00:00Z","v":264462,"vw":69.39815},{"c":69.3444,"h":69.64,"l":69.075,"n":488,"o":69.64,"t":"2025-10-31T04:00:00Z","v":67714,"vw":69.353122},{"c":69.41,"h":69.66,"l":69.3116,"n":347,"o":69.66,"t":"2025-11-03T05:00:00Z","v":42657,"vw":69.470921},{"c":68.6777,"h":69.16,"l":68.57,"n":362,"o":68.59,"t":"2025-11-04T05:00:00Z","v":60900,"vw":68.806888},{"c":68.7792,"h":69.14,"l":68.5,"n":323,"o":68.82,"t":"2025-11-05T05:00:00Z","v":48835,"vw":68.940217},{"c":67.9964,"h":68.72,"l":67.85,"n":550,"o":68.72,"t":"2025-11-06T05:00:00Z","v":60401,"vw":68.165904},{"c":67.86,"h":67.91,"l":67.1125,"n":327,"o":67.7,"t":"2025-11-07T05:00:00Z","v":50107,"vw":67.423944},{"c":69.1016,"h":69.18,"l":68.48,"n":419,"o":68.48,"t":"2025-11-10T05:00:00Z","v":53314,"vw":68.897844},{"c":69.258,"h":69.3688,"l":68.7848,"n":340,"o":68.92,"t":"2025-11-11T05:00:00Z","v":62013,"vw":69.139768},{"c":69.162,"h":69.55,"l":68.86,"n":647,"o":69.55,"t":"2025-11-12T05:00:00Z","v":81838,"vw":69.140389},{"c":68,"h":69.08,"l":67.929,"n":640,"o":69.08,"t":"2025-11-13T05:00:00Z","v":70394,"vw":68.178254},{"c":67.9,"h":68.28,"l":67.084,"n":431,"o":67.53,"t":"2025-11-14T05:00:00Z","v":73514,"vw":68.05598},{"c":67.4238,"h":68.1,"l":67.1,"n":728,"o":67.84,"t":"2025-11-17T05:00:00Z","v":78156,"vw":67.616363},{"c":66.8522,"h":67.3388,"l":66.4078,"n":545,"o":67.01,"t":"2025-11-18T05:00:00Z","v":86157,"vw":66.945356},{"c":67.1145,"h":67.4827,"l":66.635,"n":574,"o":66.74,"t":"2025-11-19T05:00:00Z","v":76645,"vw":67.004304},{"c":66.2117,"h":68.53,"l":66.2,"n":601,"o":68.34,"t":"2025-11-20T05:00:00Z","v":61195,"vw":66.957804},{"c":66.4423,"h":67.1,"l":65.9032,"n":837,"o":66.48,"t":"2025-11-21T05:00:00Z","v":82761,"vw":66.448774},{"c":67.5573,"h":67.6,"l":66.93,"n":558,"o":66.93,"t":"2025-11-24T05:00:00Z","v":52896,"vw":67.434397},{"c":68.1299,"h":68.23,"l":67.1892,"n":653,"o":67.49,"t":"2025-11-25T05:00:00Z","v":72578,"vw":67.794852},{"c":68.6678,"h":68.785,"l":68.28,"n":362,"o":68.39,"t":"2025-11-26T05:00:00Z","v":40748,"vw":68.642198},{"c":68.99,"h":68.99,"l":68.6819,"n":318,"o":68.84,"t":"2025-11-28T05:00:00Z","v":57696,"vw":68.779995},{"c":68.595,"h":68.89,"l":68.46,"n":481,"o":68.46,"t":"2025-12-01T05:00:00Z","v":53448,"vw":68.72974},{"c":68.7344,"h":69.0094,"l":68.5653,"n":328,"o":68.75,"t":"2025-12-02T05:00:00Z","v":61451,"vw":68.728258},{"c":68.8947,"h":69.05,"l":68.49,"n":1508,"o":68.61,"t":"2025-12-03T05:00:00Z","v":338046,"vw":68.825481},{"c":68.8067,"h":69.24,"l":68.51,"n":390,"o":69.24,"t":"2025-12-04T05:00:00Z","v":103475,"vw":68.779224},{"c":68.966,"h":69.245,"l":68.85,"n":277,"o":68.85,"t":"2025-12-05T05:00:00Z","v":37384,"vw":69.038223},{"c":68.5015,"h":68.98,"l":68.325,"n":370,"o":68.98,"t":"2025-12-08T05:00:00Z","v":83655,"vw":68.493716},{"c":68.4473,"h":68.755,"l":68.44,"n":293,"o":68.47,"t":"2025-12-09T05:00:00Z","v":41802,"vw":68.56149},{"c":68.7077,"h":68.8,"l":68.09,"n":1267,"o":68.43,"t":"2025-12-10T05:00:00Z","v":483286,"vw":68.355221},{"c":68.94,"h":68.94,"l":68.115,"n":483,"o":68.32,"t":"2025-12-11T05:00:00Z","v":60248,"vw":68.631641},{"c":68.3831,"h":68.77,"l":67.92,"n":521,"o":68.76,"t":"2025-12-12T05:00:00Z","v":113951,"vw":68.195709},{"c":68.3131,"h":68.68,"l":68.18,"n":585,"o":68.68,"t":"2025-12-15T05:00:00Z","v":108689,"vw":68.394404},{"c":68.2744,"h":68.37,"l":67.77,"n":533,"o":68.05,"t":"2025-12-16T05:00:00Z","v":73875,"vw":68.042498},{"c":67.41,"h":68.37,"l":67.41,"n":2812,"o":68.34,"t":"2025-12-17T05:00:00Z","v":622551,"vw":67.787458},{"c":67.98,"h":68.36,"l":67.8101,"n":804,"o":67.9,"t":"2025-12-18T05:00:00Z","v":181977,"vw":68.084014},{"c":68.5888,"h":68.63,"l":68.15,"n":802,"o":68.15,"t":"2025-12-19T05:00:00Z","v":122519,"vw":68.488845},{"c":68.9318,"h":68.9709,"l":68.7428,"n":472,"o":68.91,"t":"2025-12-22T05:00:00Z","v":66798,"vw":68.898121},{"c":69.3113,"h":69.32,"l":68.81,"n":492,"o":68.83,"t":"2025-12-23T05:00:00Z","v":60567,"vw":69.242693},{"c":69.6,"h":69.6392,"l":69.36,"n":243,"o":69.37,"t":"2025-12-24T05:00:00Z","v":39125,"vw":69.558621},{"c":69.51,"h":69.7227,"l":69.46,"n":408,"o":69.65,"t":"2025-12-26T05:00:00Z","v":54740,"vw":69.534791},{"c":68.97,"h":69.1144,"l":68.91,"n":502,"o":68.99,"t":"2025-12-29T05:00:00Z","v":59023,"vw":69.008885},{"c":68.89,"h":69.05,"l":68.845,"n":551,"o":68.88,"t":"2025-12-30T05:00:00Z","v":69063,"vw":68.941284},{"c":68.45,"h":68.95,"l":68.43,"n":387,"o":68.95,"t":"2025-12-31T05:00:00Z","v":56161,"vw":68.713288},{"c":68.07,"h":68.77,"l":67.7665,"n":533,"o":68.72,"t":"2026-01-02T05:00:00Z","v":82980,"vw":68.140116},{"c":68.3062,"h":68.58,"l":68.29,"n":907,"o":68.48,"t":"2026-01-05T05:00:00Z","v":239647,"vw":68.428306},{"c":68.52,"h":68.69,"l":68.27,"n":632,"o":68.33,"t":"2026-01-06T05:00:00Z","v":103450,"vw":68.430535},{"c":68.57,"h":68.9677,"l":68.57,"n":457,"o":68.61,"t":"2026-01-07T05:00:00Z","v":131034,"vw":68.707175},{"c":68.49,"h":68.73,"l":68.3,"n":710,"o":68.73,"t":"2026-01-08T05:00:00Z","v":310264,"vw":68.509213},{"c":68.79,"h":68.91,"l":68.43,"n":430,"o":68.43,"t":"2026-01-09T05:00:00Z","v":57485,"vw":68.79773},{"c":69.05,"h":69.115,"l":68.39,"n":571,"o":68.39,"t":"2026-01-12T05:00:00Z","v":92924,"vw":68.842239},{"c":68.66,"h":68.91,"l":68.32,"n":668,"o":68.91,"t":"2026-01-13T05:00:00Z","v":94355,"vw":68.634297},{"c":68.1096,"h":68.44,"l":67.67,"n":769,"o":68.39,"t":"2026-01-14T05:00:00Z","v":126610,"vw":67.837426},{"c":67.96,"h":68.39,"l":67.845,"n":865,"o":68.39,"t":"2026-01-15T05:00:00Z","v":193293,"vw":68.166221},{"c":67.9648,"h":68.18,"l":67.7967,"n":812,"o":68,"t":"2026-01-16T05:00:00Z","v":323501,"vw":68.011398},{"c":66.571,"h":67.21,"l":66.53,"n":846,"o":66.91,"t":"2026-01-20T05:00:00Z","v":179452,"vw":66.949251},{"c":66.95,"h":67.28,"l":66.3,"n":921,"o":66.64,"t":"2026-01-21T05:00:00Z","v":202934,"vw":66.710737},{"c":67.47,"h":67.61,"l":67.19,"n":835,"o":67.55,"t":"2026-01-22T05:00:00Z","v":129402,"vw":67.417684},{"c":67.71,"h":68.04,"l":67.39,"n":1016,"o":67.4,"t":"2026-01-23T05:00:00Z","v":107866,"vw":67.716714},{"c":68.01,"h":68.13,"l":67.75,"n":509,"o":67.75,"t":"2026-01-26T05:00:00Z","v":134517,"vw":68.061607},{"c":68.0967,"h":68.265,"l":68.04,"n":619,"o":68.09,"t":"2026-01-27T05:00:00Z","v":116246,"vw":68.147861},{"c":67.9035,"h":68.218,"l":67.58,"n":792,"o":68.12,"t":"2026-01-28T05:00:00Z","v":234270,"vw":67.800349},{"c":67.75,"h":68.04,"l":66.915,"n":750,"o":68.04,"t":"2026-01-29T05:00:00Z","v":85507,"vw":67.497796},{"c":67.7284,"h":67.86,"l":67.33,"n":506,"o":67.55,"t":"2026-01-30T05:00:00Z","v":85141,"vw":67.651869},{"c":68.21,"h":68.34,"l":67.73,"n":434,"o":67.73,"t":"2026-02-02T05:00:00Z","v":120392,"vw":68.201383},{"c":67.9464,"h":68.54,"l":67.54,"n":723,"o":68.48,"t":"2026-02-03T05:00:00Z","v":122347,"vw":68.014678},{"c":67.59,"h":68.0099,"l":67.24,"n":1073,"o":67.96,"t":"2026-02-04T05:00:00Z","v":154495,"vw":67.695814},{"c":66.6675,"h":67.26,"l":66.48,"n":845,"o":67.26,"t":"2026-02-05T05:00:00Z","v":141967,"vw":66.846116},{"c":67.88,"h":68.03,"l":66.96,"n":836,"o":66.96,"t":"2026-02-06T05:00:00Z","v":114886,"vw":67.379934},{"c":68.2487,"h":68.39,"l":67.8404,"n":707,"o":67.91,"t":"2026-02-09T05:00:00Z","v":131638,"vw":68.246623},{"c":67.9,"h":68.48,"l":67.9,"n":539,"o":68.44,"t":"2026-02-10T05:00:00Z","v":180862,"vw":68.230278},{"c":67.728,"h":68.25,"l":67.66,"n":673,"o":68.25,"t":"2026-02-11T05:00:00Z","v":91045,"vw":67.774462},{"c":66.79,"h":67.87,"l":66.78,"n":527,"o":67.87,"t":"2026-02-12T05:00:00Z","v":78880,"vw":67.208069},{"c":66.4482,"h":67.02,"l":66.36,"n":513,"o":66.78,"t":"2026-02-13T05:00:00Z","v":68524,"vw":66.754232},{"c":66.5184,"h":66.77,"l":66.02,"n":951,"o":66.3,"t":"2026-02-17T05:00:00Z","v":143784,"vw":66.598622},{"c":66.8171,"h":67.1,"l":66.5801,"n":739,"o":66.72,"t":"2026-02-18T05:00:00Z","v":83446,"vw":66.915214},{"c":66.5059,"h":66.86,"l":66.3312,"n":670,"o":66.46,"t":"2026-02-19T05:00:00Z","v":83837,"vw":66.579549},{"c":66.86,"h":66.8625,"l":66.18,"n":835,"o":66.55,"t":"2026-02-20T05:00:00Z","v":99225,"vw":66.58485},{"c":66.1318,"h":66.85,"l":66.01,"n":428,"o":66.85,"t":"2026-02-23T05:00:00Z","v":48930,"vw":66.262173},{"c":66.534,"h":66.63,"l":65.9929,"n":705,"o":66.27,"t":"2026-02-24T05:00:00Z","v":81703,"vw":66.417072},{"c":67.2313,"h":67.275,"l":66.79,"n":518,"o":66.79,"t":"2026-02-25T05:00:00Z","v":77560,"vw":67.17271},{"c":66.7607,"h":67.2,"l":66.455,"n":415,"o":67.2,"t":"2026-02-26T05:00:00Z","v":46848,"vw":66.665452},{"c":67.02,"h":67.07,"l":66.37,"n":366,"o":66.37,"t":"2026-02-27T05:00:00Z","v":60955,"vw":66.655282},{"c":67.0812,"h":67.27,"l":66.1101,"n":793,"o":66.32,"t":"2026-03-02T05:00:00Z","v":102239,"vw":67.035652},{"c":66.8027,"h":66.955,"l":65.795,"n":762,"o":66.11,"t":"2026-03-03T05:00:00Z","v":86539,"vw":66.366472},{"c":67.28,"h":67.415,"l":66.78,"n":691,"o":66.8,"t":"2026-03-04T05:00:00Z","v":436493,"vw":67.229121},{"c":66.9728,"h":67.17,"l":66.405,"n":429,"o":66.97,"t":"2026-03-05T05:00:00Z","v":66887,"vw":66.655585},{"c":66.521,"h":66.76,"l":65.93,"n":2622,"o":66.17,"t":"2026-03-06T05:00:00Z","v":485589,"vw":66.337805},{"c":67.0516,"h":67.16,"l":65.64,"n":896,"o":65.81,"t":"2026-03-09T04:00:00Z","v":106004,"vw":66.281857},{"c":67.1067,"h":67.67,"l":66.93,"n":1046,"o":67.05,"t":"2026-03-10T04:00:00Z","v":138471,"vw":67.290003},{"c":67.0409,"h":67.291,"l":66.795,"n":432,"o":67.26,"t":"2026-03-11T04:00:00Z","v":60479,"vw":67.013824},{"c":66.1356,"h":66.62,"l":66.0221,"n":645,"o":66.62,"t":"2026-03-12T04:00:00Z","v":70986,"vw":66.248411},{"c":65.7003,"h":66.6498,"l":65.64,"n":777,"o":66.24,"t":"2026-03-13T04:00:00Z","v":168667,"vw":66.004135},{"c":66.4,"h":66.64,"l":66.2,"n":580,"o":66.23,"t":"2026-03-16T04:00:00Z","v":154269,"vw":66.313601},{"c":66.3346,"h":66.79,"l":66.32,"n":1105,"o":66.66,"t":"2026-03-17T04:00:00Z","v":68968,"vw":66.457509},{"c":65.3,"h":66.2226,"l":65.3,"n":716,"o":66.15,"t":"2026-03-18T04:00:00Z","v":76394,"vw":65.717781},{"c":64.8872,"h":65.155,"l":64.595,"n":802,"o":64.83,"t":"2026-03-19T04:00:00Z","v":797176,"vw":64.856654},{"c":64.087,"h":64.8,"l":63.82,"n":505,"o":64.74,"t":"2026-03-20T04:00:00Z","v":74246,"vw":64.28567},{"c":64.78,"h":65.34,"l":64.61,"n":785,"o":65.01,"t":"2026-03-23T04:00:00Z","v":152748,"vw":64.906762},{"c":64.3597,"h":64.76,"l":64.22,"n":908,"o":64.22,"t":"2026-03-24T04:00:00Z","v":105271,"vw":64.544733},{"c":64.7257,"h":64.98,"l":64.57,"n":446,"o":64.83,"t":"2026-03-25T04:00:00Z","v":45161,"vw":64.804411},{"c":63.66,"h":64.48,"l":63.66,"n":942,"o":64.26,"t":"2026-03-26T04:00:00Z","v":94078,"vw":64.071337},{"c":62.7378,"h":63.53,"l":62.61,"n":648,"o":63.53,"t":"2026-03-27T04:00:00Z","v":229263,"vw":62.82991},{"c":62.5269,"h":63.15,"l":62.28,"n":655,"o":63.15,"t":"2026-03-30T04:00:00Z","v":68719,"vw":62.763083},{"c":64.3121,"h":64.36,"l":63.13,"n":449,"o":63.13,"t":"2026-03-31T04:00:00Z","v":60436,"vw":63.650439},{"c":64.5847,"h":64.9,"l":64.36,"n":304,"o":64.56,"t":"2026-04-01T04:00:00Z","v":53435,"vw":64.631767},{"c":64.4647,"h":64.65,"l":63.69,"n":607,"o":63.72,"t":"2026-04-02T04:00:00Z","v":64765,"vw":64.344009},{"c":64.8191,"h":64.93,"l":64.55,"n":466,"o":64.56,"t":"2026-04-06T04:00:00Z","v":69426,"vw":64.727244},{"c":64.87,"h":64.91,"l":64.085,"n":736,"o":64.66,"t":"2026-04-07T04:00:00Z","v":92348,"vw":64.522616},{"c":66.59,"h":67.19,"l":66.14,"n":554,"o":66.62,"t":"2026-04-08T04:00:00Z","v":75772,"vw":66.547127},{"c":67.2659,"h":67.34,"l":66.5,"n":949,"o":66.59,"t":"2026-04-09T04:00:00Z","v":99437,"vw":67.156191},{"c":67.15,"h":67.38,"l":67.0201,"n":313,"o":67.38,"t":"2026-04-10T04:00:00Z","v":39046,"vw":67.171837},{"c":67.6088,"h":67.6149,"l":66.8095,"n":324,"o":66.89,"t":"2026-04-13T04:00:00Z","v":54634,"vw":67.146544},{"c":68.66,"h":68.66,"l":67.61,"n":453,"o":67.61,"t":"2026-04-14T04:00:00Z","v":161518,"vw":68.457458},{"c":69.27,"h":69.28,"l":68.5288,"n":587,"o":68.76,"t":"2026-04-15T04:00:00Z","v":113835,"vw":69.044974},{"c":69.18,"h":69.355,"l":69.04,"n":730,"o":69.25,"t":"2026-04-16T04:00:00Z","v":97116,"vw":69.192067},{"c":69.6261,"h":69.83,"l":69.2601,"n":378,"o":69.34,"t":"2026-04-17T04:00:00Z","v":59016,"vw":69.672481},{"c":69.19,"h":69.48,"l":68.96,"n":418,"o":69.43,"t":"2026-04-20T04:00:00Z","v":48710,"vw":69.181424},{"c":68.62,"h":69.21,"l":68.5,"n":759,"o":69.21,"t":"2026-04-21T04:00:00Z","v":86901,"vw":68.944119},{"c":69.41,"h":69.41,"l":68.95,"n":353,"o":69.07,"t":"2026-04-22T04:00:00Z","v":78839,"vw":69.197704},{"c":69.1637,"h":69.49,"l":68.68,"n":401,"o":69.16,"t":"2026-04-23T04:00:00Z","v":43381,"vw":69.264832},{"c":69.5897,"h":69.6092,"l":69.12,"n":295,"o":69.23,"t":"2026-04-24T04:00:00Z","v":35914,"vw":69.396944},{"c":69.84,"h":69.88,"l":69.37,"n":457,"o":69.37,"t":"2026-04-27T04:00:00Z","v":40560,"vw":69.753825},{"c":69.6378,"h":69.89,"l":69.3636,"n":346,"o":69.89,"t":"2026-04-28T04:00:00Z","v":1153423,"vw":69.528074},{"c":69.8957,"h":69.99,"l":69.705,"n":666,"o":69.99,"t":"2026-04-29T04:00:00Z","v":121630,"vw":69.824063},{"c":70.4,"h":70.515,"l":69.79,"n":626,"o":70.1,"t":"2026-04-30T04:00:00Z","v":142868,"vw":70.03089},{"c":70.55,"h":71.1104,"l":70.544,"n":474,"o":70.69,"t":"2026-05-01T04:00:00Z","v":60938,"vw":70.781719},{"c":70.3712,"h":70.7168,"l":70.14,"n":547,"o":70.4,"t":"2026-05-04T04:00:00Z","v":44003,"vw":70.394787},{"c":70.9806,"h":71.1,"l":70.86,"n":298,"o":70.86,"t":"2026-05-05T04:00:00Z","v":46238,"vw":70.970865},{"c":71.8016,"h":71.81,"l":71.3,"n":303,"o":71.34,"t":"2026-05-06T04:00:00Z","v":37965,"vw":71.568154},{"c":71.5395,"h":71.99,"l":71.42,"n":832,"o":71.88,"t":"2026-05-07T04:00:00Z","v":175867,"vw":71.864494},{"c":72.1599,"h":72.245,"l":71.98,"n":428,"o":71.98,"t":"2026-05-08T04:00:00Z","v":37438,"vw":72.13275},{"c":72.3779,"h":72.59,"l":72.01,"n":574,"o":72.01,"t":"2026-05-11T04:00:00Z","v":43637,"vw":72.429244},{"c":72.4893,"h":72.56,"l":71.975,"n":455,"o":72.18,"t":"2026-05-12T04:00:00Z","v":40588,"vw":72.221156},{"c":73.0676,"h":73.2,"l":72.46,"n":417,"o":72.54,"t":"2026-05-13T04:00:00Z","v":87887,"vw":73.054361},{"c":73.43,"h":73.6299,"l":73.08,"n":651,"o":73.08,"t":"2026-05-14T04:00:00Z","v":46645,"vw":73.44821},{"c":72.6166,"h":73.0499,"l":72.6166,"n":452,"o":72.75,"t":"2026-05-15T04:00:00Z","v":37945,"vw":72.869604},{"c":72.6045,"h":72.8484,"l":72.235,"n":294,"o":72.66,"t":"2026-05-18T04:00:00Z","v":26116,"vw":72.50564},{"c":72.3309,"h":72.7199,"l":72.19,"n":379,"o":72.19,"t":"2026-05-19T04:00:00Z","v":52481,"vw":72.477785},{"c":72.9078,"h":72.95,"l":72.47,"n":500,"o":72.53,"t":"2026-05-20T04:00:00Z","v":120002,"vw":72.660785},{"c":72.977,"h":73.0806,"l":72.49,"n":588,"o":72.53,"t":"2026-05-21T04:00:00Z","v":164573,"vw":72.884541},{"c":72.9149,"h":73.29,"l":72.885,"n":538,"o":73.12,"t":"2026-05-22T04:00:00Z","v":119919,"vw":73.172484},{"c":73.64,"h":73.7399,"l":73.39,"n":524,"o":73.47,"t":"2026-05-26T04:00:00Z","v":54086,"vw":73.535018},{"c":73.9458,"h":74.04,"l":73.622,"n":421,"o":74.04,"t":"2026-05-27T04:00:00Z","v":51118,"vw":73.819031},{"c":74.1313,"h":74.18,"l":73.81,"n":928,"o":73.84,"t":"2026-05-28T04:00:00Z","v":138274,"vw":74.070356},{"c":74.25,"h":74.33,"l":74.04,"n":576,"o":74.23,"t":"2026-05-29T04:00:00Z","v":60834,"vw":74.179526},{"c":74.4303,"h":74.59,"l":74.13,"n":613,"o":74.59,"t":"2026-06-01T04:00:00Z","v":67059,"vw":74.360441},{"c":74.5131,"h":74.78,"l":74.29,"n":272,"o":74.78,"t":"2026-06-02T04:00:00Z","v":38062,"vw":74.486807},{"c":74.254,"h":74.48,"l":74.0901,"n":729,"o":74.48,"t":"2026-06-03T04:00:00Z","v":73416,"vw":74.277901},{"c":74.2136,"h":74.37,"l":73.75,"n":614,"o":74.12,"t":"2026-06-04T04:00:00Z","v":65426,"vw":74.101159},{"c":72.53,"h":73.96,"l":72.34,"n":509,"o":73.96,"t":"2026-06-05T04:00:00Z","v":64982,"vw":73.128178},{"c":72.793,"h":73.275,"l":72.61,"n":321,"o":72.95,"t":"2026-06-08T04:00:00Z","v":30747,"vw":73.013782},{"c":72.558,"h":73.43,"l":71.4201,"n":707,"o":73.35,"t":"2026-06-09T04:00:00Z","v":65609,"vw":72.408997},{"c":71.5812,"h":72.425,"l":71.45,"n":803,"o":72.18,"t":"2026-06-10T04:00:00Z","v":49957,"vw":71.864904},{"c":72.563,"h":72.68,"l":71.28,"n":649,"o":71.64,"t":"2026-06-11T04:00:00Z","v":49436,"vw":71.991442},{"c":72.65,"h":72.87,"l":72.28,"n":479,"o":72.6,"t":"2026-06-12T04:00:00Z","v":38564,"vw":72.627513},{"c":74.04,"h":74.17,"l":73.6,"n":409,"o":73.6,"t":"2026-06-15T04:00:00Z","v":52571,"vw":74.000748},{"c":73.76,"h":74.15,"l":73.76,"n":247,"o":74.03,"t":"2026-06-16T04:00:00Z","v":44284,"vw":73.95936},{"c":73.085,"h":73.91,"l":73.01,"n":529,"o":73.89,"t":"2026-06-17T04:00:00Z","v":51853,"vw":73.693427},{"c":73.9655,"h":73.99,"l":73.5,"n":336,"o":73.95,"t":"2026-06-18T04:00:00Z","v":40554,"vw":73.822502},{"c":73.6884,"h":74.25,"l":73.635,"n":483,"o":74.17,"t":"2026-06-22T04:00:00Z","v":48262,"vw":73.786612},{"c":72.6807,"h":73.33,"l":72.58,"n":439,"o":72.67,"t":"2026-06-23T04:00:00Z","v":40180,"vw":72.996959},{"c":72.5163,"h":73.1561,"l":72.3,"n":507,"o":72.82,"t":"2026-06-24T04:00:00Z","v":67193,"vw":72.665247},{"c":72.8275,"h":73.55,"l":72.8,"n":459,"o":73.55,"t":"2026-06-25T04:00:00Z","v":38813,"vw":73.081042},{"c":72.76,"h":73.475,"l":72.43,"n":486,"o":72.5,"t":"2026-06-26T04:00:00Z","v":41213,"vw":73.127163},{"c":73.832,"h":73.87,"l":72.94,"n":338,"o":73.29,"t":"2026-06-29T04:00:00Z","v":33584,"vw":73.503012},{"c":74.1267,"h":74.2001,"l":73.725,"n":360,"o":73.76,"t":"2026-06-30T04:00:00Z","v":1055302,"vw":74.043033},{"c":73.7689,"h":74.06,"l":73.445,"n":663,"o":73.83,"t":"2026-07-01T04:00:00Z","v":72554,"vw":73.811072},{"c":74.0161,"h":74.33,"l":73.64,"n":726,"o":74.01,"t":"2026-07-02T04:00:00Z","v":60691,"vw":73.949072},{"c":74.36,"h":74.5331,"l":73.96,"n":609,"o":74.43,"t":"2026-07-06T04:00:00Z","v":44994,"vw":74.287182},{"c":74.14,"h":74.4892,"l":73.99,"n":519,"o":74.22,"t":"2026-07-07T04:00:00Z","v":356255,"vw":74.006599},{"c":73.9381,"h":73.97,"l":73.55,"n":1812,"o":73.83,"t":"2026-07-08T04:00:00Z","v":51338,"vw":73.845399},{"c":74.269,"h":74.33,"l":73.74,"n":575,"o":74,"t":"2026-07-09T04:00:00Z","v":48690,"vw":74.11649},{"c":74.63,"h":74.68,"l":74.01,"n":504,"o":74.61,"t":"2026-07-10T04:00:00Z","v":52828,"vw":74.474258},{"c":74.2012,"h":74.48,"l":74.14,"n":627,"o":74.41,"t":"2026-07-13T04:00:00Z","v":62558,"vw":74.226219},{"c":74.6759,"h":74.84,"l":74.24,"n":764,"o":74.3,"t":"2026-07-14T04:00:00Z","v":62749,"vw":74.616603},{"c":74.8838,"h":75,"l":74.6687,"n":441,"o":74.77,"t":"2026-07-15T04:00:00Z","v":46434,"vw":74.836233},{"c":74.4161,"h":74.77,"l":74.15,"n":730,"o":74.64,"t":"2026-07-16T04:00:00Z","v":75300,"vw":74.497312},{"c":73.7681,"h":74.2393,"l":73.37,"n":620,"o":73.44,"t":"2026-07-17T04:00:00Z","v":46060,"vw":73.960416},{"c":73.5785,"h":74.18,"l":73.5068,"n":393,"o":74.11,"t":"2026-07-20T04:00:00Z","v":43460,"vw":73.877623},{"c":74.4281,"h":74.46,"l":73.86,"n":574,"o":73.96,"t":"2026-07-21T04:00:00Z","v":102166,"vw":74.364613},{"c":74.399,"h":74.71,"l":74.21,"n":599,"o":74.21,"t":"2026-07-22T04:00:00Z","v":288424,"vw":74.4667},{"c":73.6063,"h":73.79,"l":73.295,"n":542,"o":73.41,"t":"2026-07-23T04:00:00Z","v":116487,"vw":73.562729},{"c":73.5814,"h":74.01,"l":73.24,"n":786,"o":73.53,"t":"2026-07-24T04:00:00Z","v":92137,"vw":73.607519},{"c":73.67,"h":74.23,"l":73.375,"n":462,"o":74.23,"t":"2026-07-27T04:00:00Z","v":46111,"vw":73.555587},{"c":73.79,"h":74.01,"l":73.56,"n":636,"o":73.64,"t":"2026-07-28T04:00:00Z","v":125356,"vw":73.893441},{"c":72.54,"h":73.74,"l":72.525,"n":567,"o":73.5,"t":"2026-07-29T04:00:00Z","v":54691,"vw":73.144329},{"c":73.7859,"h":73.8699,"l":72.81,"n":455,"o":72.81,"t":"2026-07-30T04:00:00Z","v":58341,"vw":73.46877},{"c":74.11,"h":74.22,"l":73.22,"n":336,"o":74.13,"t":"2026-07-31T04:00:00Z","v":33093,"vw":73.83859},{"c":74.9874,"h":75.09,"l":74.2,"n":328,"o":74.2,"t":"2026-08-03T04:00:00Z","v":49096,"vw":74.901234},{"c":76.2128,"h":76.4,"l":75.21,"n":544,"o":75.21,"t":"2026-08-04T04:00:00Z","v":59873,"vw":76.143574},{"c":76.3167,"h":76.96,"l":76.23,"n":719,"o":76.69,"t":"2026-08-05T04:00:00Z","v":84581,"vw":76.52614},{"c":76.29,"h":76.56,"l":76.1163,"n":603,"o":76.41,"t":"2026-08-06T04:00:00Z","v":70074,"vw":76.292938},{"c":76.3003,"h":76.33,"l":76.025,"n":653,"o":76.05,"t":"2026-08-07T04:00:00Z","v":88444,"vw":76.168168},{"c":76.46,"h":76.52,"l":76.24,"n":687,"o":76.33,"t":"2026-08-10T04:00:00Z","v":69073,"vw":76.351031},{"c":76.011,"h":76.685,"l":75.95,"n":825,"o":76.455,"t":"2026-08-11T04:00:00Z","v":87065,"vw":76.280142},{"c":76.1458,"h":76.35,"l":76.14,"n":339,"o":76.31,"t":"2026-08-12T04:00:00Z","v":44641,"vw":76.253657},{"c":76.8072,"h":76.9,"l":76.43,"n":373,"o":76.55,"t":"2026-08-13T04:00:00Z","v":40317,"vw":76.704502},{"c":76.6099,"h":76.94,"l":76.5401,"n":991,"o":76.94,"t":"2026-08-14T04:00:00Z","v":105809,"vw":76.683459},{"c":76.4559,"h":76.805,"l":76.42,"n":452,"o":76.76,"t":"2026-08-17T04:00:00Z","v":59070,"vw":76.600268},{"c":76.2431,"h":76.33,"l":76,"n":665,"o":76.1,"t":"2026-08-18T04:00:00Z","v":92885,"vw":76.215225},{"c":76.2368,"h":76.6,"l":76.11,"n":495,"o":76.3,"t":"2026-08-19T04:00:00Z","v":88713,"vw":76.367985},{"c":75.6123,"h":76.04,"l":75.59,"n":674,"o":75.88,"t":"2026-08-20T04:00:00Z","v":90175,"vw":75.831448},{"c":75.9099,"h":76.145,"l":75.79,"n":612,"o":75.98,"t":"2026-08-21T04:00:00Z","v":49610,"vw":75.947228},{"c":75.83,"h":75.9499,"l":75.63,"n":518,"o":75.81,"t":"2026-08-24T04:00:00Z","v":49131,"vw":75.808668},{"c":76.1103,"h":76.14,"l":75.835,"n":334,"o":75.95,"t":"2026-08-25T04:00:00Z","v":31810,"vw":75.992216},{"c":75.9088,"h":76.16,"l":75.77,"n":446,"o":76.16,"t":"2026-08-26T04:00:00Z","v":47547,"vw":75.944635},{"c":76.0252,"h":76.0939,"l":75.79,"n":398,"o":76.05,"t":"2026-08-27T04:00:00Z","v":26266,"vw":75.932819},{"c":76.2836,"h":76.74,"l":76.06,"n":402,"o":76.06,"t":"2026-08-28T04:00:00Z","v":97404,"vw":76.266174},{"c":76.22,"h":76.29,"l":75.95,"n":443,"o":76.19,"t":"2026-08-31T04:00:00Z","v":625240,"vw":76.055432},{"c":75.8544,"h":76.29,"l":75.67,"n":512,"o":75.67,"t":"2026-09-01T04:00:00Z","v":57786,"vw":76.043978},{"c":76.5,"h":76.59,"l":76.03,"n":677,"o":76.03,"t":"2026-09-02T04:00:00Z","v":186154,"vw":76.428959},{"c":77.1079,"h":77.2,"l":76.6101,"n":361,"o":76.73,"t":"2026-09-03T04:00:00Z","v":52079,"vw":76.93234},{"c":76.75,"h":77.16,"l":76.6,"n":363,"o":76.97,"t":"2026-09-04T04:00:00Z","v":34749,"vw":76.758777},{"c":76.0977,"h":76.62,"l":76.07,"n":447,"o":76.62,"t":"2026-09-08T04:00:00Z","v":56098,"vw":76.302339},{"c":76.0851,"h":76.19,"l":75.79,"n":420,"o":76.11,"t":"2026-09-09T04:00:00Z","v":39472,"vw":76.042752},{"c":75.7293,"h":75.82,"l":75.6,"n":282,"o":75.82,"t":"2026-09-10T04:00:00Z","v":47667,"vw":75.747954},{"c":76.2897,"h":76.4799,"l":76.26,"n":324,"o":76.31,"t":"2026-09-11T04:00:00Z","v":28476,"vw":76.387946},{"c":75.8913,"h":76.195,"l":75.77,"n":369,"o":75.83,"t":"2026-09-14T04:00:00Z","v":45444,"vw":75.968375},{"c":75.5689,"h":75.81,"l":75.39,"n":450,"o":75.81,"t":"2026-09-15T04:00:00Z","v":33983,"vw":75.506417},{"c":75.2065,"h":75.79,"l":74.99,"n":383,"o":75.73,"t":"2026-09-16T04:00:00Z","v":276595,"vw":75.634299},{"c":76.1181,"h":76.15,"l":75.8,"n":415,"o":75.99,"t":"2026-09-17T04:00:00Z","v":31743,"vw":76.00542},{"c":76.1745,"h":76.23,"l":75.87,"n":444,"o":76.1,"t":"2026-09-18T04:00:00Z","v":37869,"vw":76.036871},{"c":77.55,"h":77.69,"l":76.67,"n":383,"o":76.67,"t":"2026-09-21T04:00:00Z","v":46201,"vw":77.353914},{"c":77.497,"h":77.61,"l":77.35,"n":462,"o":77.35,"t":"2026-09-22T04:00:00Z","v":62467,"vw":77.523508},{"c":76.93,"h":77.55,"l":76.775,"n":540,"o":77.44,"t":"2026-09-23T04:00:00Z","v":53282,"vw":77.046555},{"c":77.21,"h":77.25,"l":76.51,"n":479,"o":76.51,"t":"2026-09-24T04:00:00Z","v":57052,"vw":76.958397},{"c":77.53,"h":77.6,"l":77.1501,"n":473,"o":77.34,"t":"2026-09-25T04:00:00Z","v":44936,"vw":77.393218},{"c":76.8975,"h":77.36,"l":76.75,"n":539,"o":77.3,"t":"2026-09-28T04:00:00Z","v":53972,"vw":77.034633},{"c":76.7367,"h":77.18,"l":76.62,"n":635,"o":77.18,"t":"2026-09-29T04:00:00Z","v":123413,"vw":76.810363},{"c":76.7122,"h":77.23,"l":76.64,"n":268,"o":77.03,"t":"2026-09-30T04:00:00Z","v":41024,"vw":77.051001},{"c":76.65,"h":76.82,"l":76.125,"n":615,"o":76.76,"t":"2026-10-01T04:00:00Z","v":118198,"vw":76.620239},{"c":77.2889,"h":77.64,"l":77.175,"n":653,"o":77.47,"t":"2026-10-02T04:00:00Z","v":51439,"vw":77.354849},{"c":77.84,"h":77.9601,"l":77.24,"n":471,"o":77.24,"t":"2026-10-05T04:00:00Z","v":56184,"vw":77.660237},{"c":78.19,"h":78.4,"l":77.945,"n":1133,"o":78.09,"t":"2026-10-06T04:00:00Z","v":213039,"vw":78.262788},{"c":78.3903,"h":78.4099,"l":77.76,"n":371,"o":77.76,"t":"2026-10-07T04:00:00Z","v":39596,"vw":78.213162},{"c":77.62,"h":78.22,"l":77.52,"n":692,"o":78.07,"t":"2026-10-08T04:00:00Z","v":57249,"vw":77.929864},{"c":78.1028,"h":78.17,"l":77.83,"n":405,"o":77.9,"t":"2026-10-09T04:00:00Z","v":38690,"vw":78.059344},{"c":78.043,"h":78.15,"l":77.93,"n":348,"o":78,"t":"2026-10-12T04:00:00Z","v":50158,"vw":78.042947},{"c":77.9938,"h":78.05,"l":77.7835,"n":389,"o":77.84,"t":"2026-10-13T04:00:00Z","v":72060,"vw":77.917234},{"c":77.1336,"h":77.75,"l":76.92,"n":619,"o":77.45,"t":"2026-10-14T04:00:00Z","v":62635,"vw":77.284575},{"c":77.1022,"h":77.25,"l":76.53,"n":971,"o":76.62,"t":"2026-10-15T04:00:00Z","v":270729,"vw":77.077801},{"c":76.1594,"h":77.16,"l":75.915,"n":753,"o":77.16,"t":"2026-10-16T04:00:00Z","v":102122,"vw":76.38347},{"c":76.65,"h":77.06,"l":76.58,"n":505,"o":76.58,"t":"2026-10-19T04:00:00Z","v":54681,"vw":76.79361},{"c":76.6067,"h":77.0861,"l":76.38,"n":743,"o":76.46,"t":"2026-10-20T04:00:00Z","v":121320,"vw":76.744704},{"c":77.05,"h":77.19,"l":76.59,"n":404,"o":76.89,"t":"2026-10-21T04:00:00Z","v":69669,"vw":76.862357},{"c":75.64,"h":76.09,"l":75.42,"n":703,"o":75.96,"t":"2026-10-22T04:00:00Z","v":174701,"vw":75.807198}],"volatilityBars":[{"c":76.83,"h":76.83,"l":76.67,"n":16,"o":76.67,"t":"2026-09-21T13:30:00Z","v":924,"vw":76.713801},{"c":76.95,"h":76.95,"l":76.91,"n":8,"o":76.92,"t":"2026-09-21T13:45:00Z","v":622,"vw":76.927187},{"c":76.975,"h":76.975,"l":76.975,"n":1,"o":76.975,"t":"2026-09-21T14:15:00Z","v":168,"vw":76.975},{"c":77.14,"h":77.14,"l":77.0001,"n":9,"o":77.025,"t":"2026-09-21T14:30:00Z","v":7982,"vw":77.031009},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-09-21T15:00:00Z","v":193,"vw":77.07},{"c":77.3,"h":77.3,"l":77.21,"n":6,"o":77.21,"t":"2026-09-21T16:00:00Z","v":1283,"vw":77.275861},{"c":77.29,"h":77.29,"l":77.29,"n":2,"o":77.29,"t":"2026-09-21T16:15:00Z","v":125,"vw":77.29},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-09-21T16:30:00Z","v":376,"vw":77.36},{"c":77.37,"h":77.38,"l":77.33,"n":37,"o":77.34,"t":"2026-09-21T16:45:00Z","v":10357,"vw":77.360812},{"c":77.4,"h":77.4,"l":77.38,"n":6,"o":77.39,"t":"2026-09-21T17:00:00Z","v":1572,"vw":77.389712},{"c":77.44,"h":77.44,"l":77.41,"n":6,"o":77.41,"t":"2026-09-21T17:15:00Z","v":838,"vw":77.417034},{"c":77.405,"h":77.405,"l":77.405,"n":1,"o":77.405,"t":"2026-09-21T17:30:00Z","v":100,"vw":77.405},{"c":77.455,"h":77.46,"l":77.445,"n":7,"o":77.45,"t":"2026-09-21T17:45:00Z","v":3194,"vw":77.457306},{"c":77.48,"h":77.48,"l":77.47,"n":9,"o":77.47,"t":"2026-09-21T18:00:00Z","v":596,"vw":77.476486},{"c":77.555,"h":77.56,"l":77.48,"n":10,"o":77.4857,"t":"2026-09-21T18:15:00Z","v":2673,"vw":77.523839},{"c":77.59,"h":77.59,"l":77.59,"n":4,"o":77.59,"t":"2026-09-21T18:45:00Z","v":438,"vw":77.59},{"c":77.595,"h":77.62,"l":77.57,"n":6,"o":77.62,"t":"2026-09-21T19:00:00Z","v":2240,"vw":77.582205},{"c":77.625,"h":77.65,"l":77.62,"n":15,"o":77.65,"t":"2026-09-21T19:15:00Z","v":2160,"vw":77.627848},{"c":77.67,"h":77.69,"l":77.63,"n":10,"o":77.63,"t":"2026-09-21T19:30:00Z","v":992,"vw":77.653514},{"c":77.52,"h":77.66,"l":77.52,"n":57,"o":77.655,"t":"2026-09-21T19:45:00Z","v":5840,"vw":77.579659},{"c":77.55,"h":77.55,"l":77.55,"n":4,"o":77.55,"t":"2026-09-21T20:00:00Z","v":227,"vw":77.55},{"c":77.55,"h":77.55,"l":77.35,"n":13,"o":77.35,"t":"2026-09-22T13:30:00Z","v":576,"vw":77.508647},{"c":77.49,"h":77.545,"l":77.49,"n":8,"o":77.545,"t":"2026-09-22T13:45:00Z","v":1135,"vw":77.536468},{"c":77.5599,"h":77.58,"l":77.53,"n":10,"o":77.575,"t":"2026-09-22T14:15:00Z","v":1266,"vw":77.560569},{"c":77.485,"h":77.485,"l":77.485,"n":2,"o":77.485,"t":"2026-09-22T14:30:00Z","v":235,"vw":77.485},{"c":77.54,"h":77.55,"l":77.52,"n":12,"o":77.52,"t":"2026-09-22T14:45:00Z","v":6927,"vw":77.544589},{"c":77.4753,"h":77.4753,"l":77.4753,"n":1,"o":77.4753,"t":"2026-09-22T15:00:00Z","v":196,"vw":77.4753},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-09-22T15:15:00Z","v":140,"vw":77.46},{"c":77.3763,"h":77.4435,"l":77.3763,"n":5,"o":77.4435,"t":"2026-09-22T15:30:00Z","v":722,"vw":77.409852},{"c":77.37,"h":77.37,"l":77.37,"n":3,"o":77.37,"t":"2026-09-22T16:00:00Z","v":520,"vw":77.37},{"c":77.41,"h":77.43,"l":77.39,"n":11,"o":77.43,"t":"2026-09-22T16:15:00Z","v":869,"vw":77.417975},{"c":77.4,"h":77.4,"l":77.4,"n":2,"o":77.4,"t":"2026-09-22T16:30:00Z","v":200,"vw":77.4},{"c":77.43,"h":77.43,"l":77.4203,"n":3,"o":77.4203,"t":"2026-09-22T16:45:00Z","v":626,"vw":77.423792},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-09-22T17:00:00Z","v":100,"vw":77.45},{"c":77.44,"h":77.44,"l":77.42,"n":4,"o":77.43,"t":"2026-09-22T17:15:00Z","v":717,"vw":77.431855},{"c":77.44,"h":77.45,"l":77.4368,"n":8,"o":77.45,"t":"2026-09-22T17:30:00Z","v":4041,"vw":77.440645},{"c":77.4684,"h":77.47,"l":77.42,"n":13,"o":77.445,"t":"2026-09-22T17:45:00Z","v":1739,"vw":77.446255},{"c":77.5217,"h":77.5399,"l":77.5217,"n":3,"o":77.5399,"t":"2026-09-22T18:15:00Z","v":1395,"vw":77.530108},{"c":77.53,"h":77.54,"l":77.4919,"n":57,"o":77.5273,"t":"2026-09-22T18:30:00Z","v":12712,"vw":77.525895},{"c":77.52,"h":77.56,"l":77.51,"n":10,"o":77.55,"t":"2026-09-22T18:45:00Z","v":1203,"vw":77.532936},{"c":77.56,"h":77.56,"l":77.5101,"n":12,"o":77.53,"t":"2026-09-22T19:00:00Z","v":1982,"vw":77.537912},{"c":77.58,"h":77.58,"l":77.53,"n":47,"o":77.54,"t":"2026-09-22T19:15:00Z","v":16789,"vw":77.555634},{"c":77.58,"h":77.59,"l":77.5701,"n":7,"o":77.59,"t":"2026-09-22T19:30:00Z","v":1029,"vw":77.580356},{"c":77.52,"h":77.61,"l":77.51,"n":23,"o":77.61,"t":"2026-09-22T19:45:00Z","v":3138,"vw":77.531392},{"c":77.55,"h":77.55,"l":77.44,"n":19,"o":77.44,"t":"2026-09-23T13:30:00Z","v":2530,"vw":77.524457},{"c":77.34,"h":77.425,"l":77.34,"n":4,"o":77.425,"t":"2026-09-23T13:45:00Z","v":429,"vw":77.395921},{"c":77.26,"h":77.325,"l":77.26,"n":5,"o":77.325,"t":"2026-09-23T14:00:00Z","v":268,"vw":77.286736},{"c":77.12,"h":77.13,"l":77.06,"n":30,"o":77.12,"t":"2026-09-23T14:15:00Z","v":3724,"vw":77.111615},{"c":77.13,"h":77.19,"l":77.1,"n":56,"o":77.14,"t":"2026-09-23T14:30:00Z","v":8422,"vw":77.125919},{"c":77.14,"h":77.15,"l":77.08,"n":14,"o":77.12,"t":"2026-09-23T14:45:00Z","v":5457,"vw":77.13987},{"c":77.1,"h":77.13,"l":77.1,"n":2,"o":77.13,"t":"2026-09-23T15:00:00Z","v":260,"vw":77.112808},{"c":77.05,"h":77.1301,"l":77.05,"n":8,"o":77.105,"t":"2026-09-23T15:15:00Z","v":1005,"vw":77.108097},{"c":76.964,"h":76.964,"l":76.964,"n":1,"o":76.964,"t":"2026-09-23T15:45:00Z","v":194,"vw":76.964},{"c":76.9515,"h":76.9515,"l":76.9515,"n":1,"o":76.9515,"t":"2026-09-23T16:00:00Z","v":375,"vw":76.9515},{"c":76.945,"h":76.99,"l":76.94,"n":6,"o":76.94,"t":"2026-09-23T16:15:00Z","v":1583,"vw":76.947651},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-09-23T16:30:00Z","v":200,"vw":76.95},{"c":76.815,"h":76.815,"l":76.78,"n":4,"o":76.78,"t":"2026-09-23T16:45:00Z","v":1888,"vw":76.812405},{"c":76.775,"h":76.85,"l":76.775,"n":8,"o":76.85,"t":"2026-09-23T17:00:00Z","v":863,"vw":76.805459},{"c":76.94,"h":76.94,"l":76.844,"n":69,"o":76.874,"t":"2026-09-23T17:30:00Z","v":3109,"vw":76.879983},{"c":76.98,"h":76.98,"l":76.96,"n":20,"o":76.97,"t":"2026-09-23T17:45:00Z","v":1493,"vw":76.967436},{"c":76.974,"h":76.974,"l":76.974,"n":1,"o":76.974,"t":"2026-09-23T18:00:00Z","v":181,"vw":76.974},{"c":76.98,"h":76.9893,"l":76.97,"n":3,"o":76.97,"t":"2026-09-23T18:15:00Z","v":7777,"vw":76.982404},{"c":76.95,"h":76.95,"l":76.936,"n":5,"o":76.936,"t":"2026-09-23T18:30:00Z","v":2777,"vw":76.939084},{"c":76.965,"h":76.98,"l":76.9559,"n":7,"o":76.98,"t":"2026-09-23T19:00:00Z","v":829,"vw":76.971718},{"c":76.93,"h":76.96,"l":76.93,"n":7,"o":76.96,"t":"2026-09-23T19:15:00Z","v":373,"vw":76.947013},{"c":76.97,"h":76.97,"l":76.955,"n":6,"o":76.955,"t":"2026-09-23T19:30:00Z","v":768,"vw":76.959098},{"c":76.98,"h":76.98,"l":76.835,"n":28,"o":76.86,"t":"2026-09-23T19:45:00Z","v":4615,"vw":76.931349},{"c":76.93,"h":76.93,"l":76.93,"n":3,"o":76.93,"t":"2026-09-23T20:00:00Z","v":406,"vw":76.93},{"c":76.5756,"h":76.5756,"l":76.51,"n":24,"o":76.51,"t":"2026-09-24T13:30:00Z","v":4642,"vw":76.52867},{"c":76.845,"h":76.86,"l":76.81,"n":11,"o":76.83,"t":"2026-09-24T13:45:00Z","v":13992,"vw":76.829935},{"c":76.95,"h":76.95,"l":76.93,"n":3,"o":76.93,"t":"2026-09-24T14:00:00Z","v":1848,"vw":76.932625},{"c":76.97,"h":76.9799,"l":76.9267,"n":3,"o":76.9267,"t":"2026-09-24T14:15:00Z","v":2096,"vw":76.963197},{"c":76.8873,"h":76.93,"l":76.8873,"n":6,"o":76.92,"t":"2026-09-24T14:30:00Z","v":559,"vw":76.907619},{"c":76.76,"h":76.8699,"l":76.76,"n":4,"o":76.8699,"t":"2026-09-24T14:45:00Z","v":210,"vw":76.81495},{"c":76.73,"h":76.73,"l":76.6964,"n":3,"o":76.6964,"t":"2026-09-24T15:30:00Z","v":1031,"vw":76.704619},{"c":76.73,"h":76.75,"l":76.73,"n":7,"o":76.75,"t":"2026-09-24T16:00:00Z","v":535,"vw":76.734255},{"c":77.02,"h":77.02,"l":76.81,"n":10,"o":76.81,"t":"2026-09-24T16:15:00Z","v":435,"vw":76.891667},{"c":76.97,"h":76.97,"l":76.97,"n":3,"o":76.97,"t":"2026-09-24T16:30:00Z","v":247,"vw":76.97},{"c":77.15,"h":77.17,"l":77.09,"n":20,"o":77.1117,"t":"2026-09-24T16:45:00Z","v":3934,"vw":77.130515},{"c":77.16,"h":77.17,"l":77.07,"n":47,"o":77.11,"t":"2026-09-24T17:00:00Z","v":4425,"vw":77.131413},{"c":77.08,"h":77.14,"l":77.06,"n":30,"o":77.12,"t":"2026-09-24T17:15:00Z","v":2237,"vw":77.108983},{"c":76.995,"h":77.09,"l":76.995,"n":9,"o":77.0772,"t":"2026-09-24T17:30:00Z","v":5971,"vw":77.079129},{"c":77.06,"h":77.06,"l":76.98,"n":22,"o":76.985,"t":"2026-09-24T17:45:00Z","v":2825,"vw":77.016768},{"c":77.06,"h":77.06,"l":76.9682,"n":4,"o":77.06,"t":"2026-09-24T18:00:00Z","v":918,"vw":77.041317},{"c":77.13,"h":77.13,"l":77.12,"n":3,"o":77.1299,"t":"2026-09-24T18:15:00Z","v":608,"vw":77.12833},{"c":77.205,"h":77.205,"l":77.205,"n":1,"o":77.205,"t":"2026-09-24T18:45:00Z","v":100,"vw":77.205},{"c":77.22,"h":77.2299,"l":77.21,"n":9,"o":77.21,"t":"2026-09-24T19:15:00Z","v":1534,"vw":77.217866},{"c":77.25,"h":77.25,"l":77.2093,"n":24,"o":77.22,"t":"2026-09-24T19:30:00Z","v":3092,"vw":77.223283},{"c":77.23,"h":77.24,"l":77.225,"n":27,"o":77.24,"t":"2026-09-24T19:45:00Z","v":1480,"vw":77.235049},{"c":77.21,"h":77.21,"l":77.21,"n":6,"o":77.21,"t":"2026-09-24T20:00:00Z","v":308,"vw":77.21},{"c":77.45,"h":77.5,"l":77.21,"n":106,"o":77.34,"t":"2026-09-25T13:30:00Z","v":8385,"vw":77.400876},{"c":77.4999,"h":77.4999,"l":77.4,"n":44,"o":77.425,"t":"2026-09-25T13:45:00Z","v":3156,"vw":77.435848},{"c":77.445,"h":77.445,"l":77.445,"n":3,"o":77.445,"t":"2026-09-25T14:00:00Z","v":210,"vw":77.445},{"c":77.175,"h":77.1944,"l":77.1501,"n":12,"o":77.18,"t":"2026-09-25T14:15:00Z","v":3569,"vw":77.1722},{"c":77.19,"h":77.21,"l":77.19,"n":2,"o":77.21,"t":"2026-09-25T14:45:00Z","v":840,"vw":77.202667},{"c":77.3299,"h":77.33,"l":77.27,"n":9,"o":77.33,"t":"2026-09-25T15:15:00Z","v":8481,"vw":77.321525},{"c":77.33,"h":77.33,"l":77.33,"n":2,"o":77.33,"t":"2026-09-25T15:30:00Z","v":826,"vw":77.33},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-09-25T15:45:00Z","v":214,"vw":77.25},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-09-25T16:00:00Z","v":275,"vw":77.44},{"c":77.5099,"h":77.53,"l":77.365,"n":6,"o":77.53,"t":"2026-09-25T16:15:00Z","v":3229,"vw":77.502493},{"c":77.49,"h":77.49,"l":77.41,"n":25,"o":77.48,"t":"2026-09-25T16:30:00Z","v":2292,"vw":77.469069},{"c":77.43,"h":77.45,"l":77.43,"n":7,"o":77.4466,"t":"2026-09-25T16:45:00Z","v":854,"vw":77.441146},{"c":77.52,"h":77.53,"l":77.5,"n":4,"o":77.53,"t":"2026-09-25T17:15:00Z","v":994,"vw":77.508495},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-09-25T17:45:00Z","v":101,"vw":77.49},{"c":77.555,"h":77.555,"l":77.53,"n":13,"o":77.53,"t":"2026-09-25T18:00:00Z","v":2197,"vw":77.534118},{"c":77.54,"h":77.57,"l":77.54,"n":3,"o":77.57,"t":"2026-09-25T18:15:00Z","v":336,"vw":77.557903},{"c":77.556,"h":77.556,"l":77.55,"n":4,"o":77.55,"t":"2026-09-25T18:30:00Z","v":434,"vw":77.554618},{"c":77.52,"h":77.53,"l":77.52,"n":4,"o":77.53,"t":"2026-09-25T18:45:00Z","v":1385,"vw":77.520769},{"c":77.5001,"h":77.5001,"l":77.47,"n":6,"o":77.5,"t":"2026-09-25T19:15:00Z","v":411,"vw":77.490418},{"c":77.48,"h":77.48,"l":77.45,"n":13,"o":77.45,"t":"2026-09-25T19:30:00Z","v":910,"vw":77.46875},{"c":77.55,"h":77.6,"l":77.55,"n":16,"o":77.6,"t":"2026-09-25T19:45:00Z","v":540,"vw":77.568349},{"c":77.53,"h":77.53,"l":77.53,"n":4,"o":77.53,"t":"2026-09-25T20:00:00Z","v":105,"vw":77.53},{"c":77.285,"h":77.59,"l":77.285,"n":15,"o":77.59,"t":"2026-09-28T13:30:00Z","v":2003,"vw":77.317448},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-09-28T13:45:00Z","v":228,"vw":77.25},{"c":77.115,"h":77.31,"l":77.115,"n":8,"o":77.31,"t":"2026-09-28T14:00:00Z","v":1198,"vw":77.293161},{"c":77.16,"h":77.16,"l":77.1174,"n":12,"o":77.125,"t":"2026-09-28T14:15:00Z","v":1201,"vw":77.127718},{"c":77.03,"h":77.12,"l":77.03,"n":19,"o":77.12,"t":"2026-09-28T14:30:00Z","v":7165,"vw":77.048759},{"c":76.785,"h":76.87,"l":76.75,"n":10,"o":76.87,"t":"2026-09-28T14:45:00Z","v":3407,"vw":76.785132},{"c":76.965,"h":76.965,"l":76.815,"n":8,"o":76.815,"t":"2026-09-28T15:00:00Z","v":284,"vw":76.89},{"c":76.93,"h":76.935,"l":76.91,"n":20,"o":76.9101,"t":"2026-09-28T15:15:00Z","v":6086,"vw":76.912066},{"c":76.9,"h":76.95,"l":76.89,"n":21,"o":76.91,"t":"2026-09-28T15:30:00Z","v":1305,"vw":76.916056},{"c":76.9,"h":76.9,"l":76.9,"n":3,"o":76.9,"t":"2026-09-28T15:45:00Z","v":363,"vw":76.9},{"c":76.945,"h":76.96,"l":76.945,"n":9,"o":76.96,"t":"2026-09-28T16:00:00Z","v":969,"vw":76.954836},{"c":77.24,"h":77.29,"l":76.98,"n":37,"o":77.01,"t":"2026-09-28T16:15:00Z","v":2479,"vw":77.199207},{"c":77.095,"h":77.16,"l":77.095,"n":2,"o":77.16,"t":"2026-09-28T16:30:00Z","v":311,"vw":77.133875},{"c":77.11,"h":77.15,"l":77.09,"n":26,"o":77.12,"t":"2026-09-28T16:45:00Z","v":9429,"vw":77.125307},{"c":77.21,"h":77.21,"l":77.07,"n":11,"o":77.08,"t":"2026-09-28T17:00:00Z","v":954,"vw":77.125556},{"c":77.06,"h":77.09,"l":77.06,"n":8,"o":77.09,"t":"2026-09-28T17:15:00Z","v":3669,"vw":77.087455},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-09-28T17:30:00Z","v":100,"vw":77.1},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-09-28T17:45:00Z","v":100,"vw":77.08},{"c":77.075,"h":77.08,"l":77.075,"n":3,"o":77.08,"t":"2026-09-28T18:00:00Z","v":300,"vw":77.078333},{"c":77.06,"h":77.06,"l":77.06,"n":2,"o":77.06,"t":"2026-09-28T18:15:00Z","v":123,"vw":77.06},{"c":77.06,"h":77.06,"l":77.025,"n":8,"o":77.025,"t":"2026-09-28T18:45:00Z","v":639,"vw":77.03548},{"c":76.97,"h":77.0475,"l":76.97,"n":20,"o":77.0475,"t":"2026-09-28T19:00:00Z","v":3034,"vw":76.994821},{"c":76.9345,"h":76.95,"l":76.9345,"n":8,"o":76.945,"t":"2026-09-28T19:15:00Z","v":591,"vw":76.943832},{"c":76.86,"h":76.93,"l":76.86,"n":22,"o":76.93,"t":"2026-09-28T19:30:00Z","v":1328,"vw":76.902742},{"c":76.93,"h":76.93,"l":76.87,"n":31,"o":76.9087,"t":"2026-09-28T19:45:00Z","v":3260,"vw":76.894291},{"c":76.88,"h":77.18,"l":76.87,"n":11,"o":77.18,"t":"2026-09-29T13:30:00Z","v":2006,"vw":77.097943},{"c":76.96,"h":76.96,"l":76.96,"n":4,"o":76.96,"t":"2026-09-29T13:45:00Z","v":491,"vw":76.96},{"c":76.885,"h":76.885,"l":76.79,"n":156,"o":76.86,"t":"2026-09-29T14:00:00Z","v":54967,"vw":76.802855},{"c":76.845,"h":76.875,"l":76.82,"n":52,"o":76.86,"t":"2026-09-29T14:15:00Z","v":16412,"vw":76.854682},{"c":76.9041,"h":76.92,"l":76.87,"n":62,"o":76.92,"t":"2026-09-29T14:30:00Z","v":14504,"vw":76.904874},{"c":76.89,"h":76.89,"l":76.89,"n":2,"o":76.89,"t":"2026-09-29T14:45:00Z","v":110,"vw":76.89},{"c":76.87,"h":76.87,"l":76.835,"n":6,"o":76.845,"t":"2026-09-29T15:00:00Z","v":1505,"vw":76.84823},{"c":76.73,"h":76.73,"l":76.73,"n":3,"o":76.73,"t":"2026-09-29T15:15:00Z","v":136,"vw":76.73},{"c":76.8,"h":76.8,"l":76.77,"n":17,"o":76.8,"t":"2026-09-29T15:30:00Z","v":1194,"vw":76.79234},{"c":76.73,"h":76.73,"l":76.6917,"n":6,"o":76.6917,"t":"2026-09-29T15:45:00Z","v":4385,"vw":76.717751},{"c":76.7,"h":76.71,"l":76.7,"n":6,"o":76.7,"t":"2026-09-29T16:00:00Z","v":1404,"vw":76.701698},{"c":76.69,"h":76.69,"l":76.69,"n":3,"o":76.69,"t":"2026-09-29T16:15:00Z","v":300,"vw":76.69},{"c":76.695,"h":76.695,"l":76.69,"n":4,"o":76.69,"t":"2026-09-29T16:30:00Z","v":621,"vw":76.690805},{"c":76.67,"h":76.68,"l":76.63,"n":16,"o":76.66,"t":"2026-09-29T16:45:00Z","v":1879,"vw":76.658839},{"c":76.625,"h":76.65,"l":76.62,"n":4,"o":76.62,"t":"2026-09-29T17:00:00Z","v":1315,"vw":76.625901},{"c":76.72,"h":76.72,"l":76.63,"n":18,"o":76.63,"t":"2026-09-29T17:15:00Z","v":1941,"vw":76.664997},{"c":76.7,"h":76.7,"l":76.69,"n":2,"o":76.69,"t":"2026-09-29T17:30:00Z","v":1834,"vw":76.693888},{"c":76.66,"h":76.714,"l":76.66,"n":11,"o":76.71,"t":"2026-09-29T17:45:00Z","v":1088,"vw":76.691885},{"c":76.78,"h":76.78,"l":76.65,"n":18,"o":76.65,"t":"2026-09-29T18:00:00Z","v":1634,"vw":76.735262},{"c":76.8,"h":76.82,"l":76.78,"n":11,"o":76.79,"t":"2026-09-29T18:15:00Z","v":2468,"vw":76.796298},{"c":76.89,"h":76.89,"l":76.795,"n":13,"o":76.83,"t":"2026-09-29T18:30:00Z","v":1531,"vw":76.845202},{"c":76.865,"h":76.865,"l":76.865,"n":1,"o":76.865,"t":"2026-09-29T18:45:00Z","v":129,"vw":76.865},{"c":76.87,"h":76.87,"l":76.855,"n":5,"o":76.8601,"t":"2026-09-29T19:00:00Z","v":1346,"vw":76.862409},{"c":76.75,"h":76.805,"l":76.75,"n":7,"o":76.78,"t":"2026-09-29T19:30:00Z","v":1268,"vw":76.781949},{"c":76.72,"h":76.76,"l":76.67,"n":52,"o":76.72,"t":"2026-09-29T19:45:00Z","v":5902,"vw":76.724877},{"c":77.01,"h":77.03,"l":77.01,"n":7,"o":77.03,"t":"2026-09-30T13:30:00Z","v":1765,"vw":77.021539},{"c":76.92,"h":77,"l":76.92,"n":4,"o":77,"t":"2026-09-30T13:45:00Z","v":380,"vw":76.947958},{"c":77.14,"h":77.14,"l":77.12,"n":4,"o":77.12,"t":"2026-09-30T14:00:00Z","v":1480,"vw":77.138626},{"c":77.0901,"h":77.17,"l":77.0901,"n":4,"o":77.17,"t":"2026-09-30T14:15:00Z","v":5318,"vw":77.153215},{"c":77.195,"h":77.23,"l":77.086,"n":4,"o":77.086,"t":"2026-09-30T14:45:00Z","v":571,"vw":77.173283},{"c":77.1215,"h":77.13,"l":77.1215,"n":2,"o":77.13,"t":"2026-09-30T15:00:00Z","v":468,"vw":77.126785},{"c":77.115,"h":77.1899,"l":77.115,"n":2,"o":77.1899,"t":"2026-09-30T15:15:00Z","v":558,"vw":77.176477},{"c":77.205,"h":77.205,"l":77.205,"n":1,"o":77.205,"t":"2026-09-30T15:45:00Z","v":1308,"vw":77.205},{"c":77.1873,"h":77.1873,"l":77.1873,"n":1,"o":77.1873,"t":"2026-09-30T16:15:00Z","v":1340,"vw":77.1873},{"c":77.0701,"h":77.0701,"l":77.0701,"n":3,"o":77.0701,"t":"2026-09-30T16:30:00Z","v":386,"vw":77.0701},{"c":77.13,"h":77.17,"l":77.13,"n":17,"o":77.15,"t":"2026-09-30T17:00:00Z","v":3967,"vw":77.153728},{"c":77.02,"h":77.09,"l":77.015,"n":10,"o":77.09,"t":"2026-09-30T17:15:00Z","v":3507,"vw":77.027969},{"c":77.07,"h":77.0987,"l":77.021,"n":8,"o":77.065,"t":"2026-09-30T17:30:00Z","v":2051,"vw":77.054216},{"c":77.1599,"h":77.1599,"l":77.075,"n":6,"o":77.075,"t":"2026-09-30T17:45:00Z","v":1750,"vw":77.151689},{"c":76.99,"h":76.99,"l":76.99,"n":2,"o":76.99,"t":"2026-09-30T18:30:00Z","v":261,"vw":76.99},{"c":76.96,"h":77.02,"l":76.95,"n":13,"o":77.02,"t":"2026-09-30T18:45:00Z","v":7581,"vw":76.96696},{"c":77.03,"h":77.03,"l":76.98,"n":2,"o":76.98,"t":"2026-09-30T19:00:00Z","v":346,"vw":77.004422},{"c":76.9819,"h":77.03,"l":76.9819,"n":4,"o":77.03,"t":"2026-09-30T19:15:00Z","v":1264,"vw":77.002405},{"c":76.9,"h":76.95,"l":76.9,"n":9,"o":76.94,"t":"2026-09-30T19:30:00Z","v":667,"vw":76.932484},{"c":76.64,"h":76.83,"l":76.64,"n":27,"o":76.83,"t":"2026-09-30T19:45:00Z","v":2947,"vw":76.720443},{"c":76.55,"h":76.76,"l":76.55,"n":21,"o":76.76,"t":"2026-10-01T13:30:00Z","v":4976,"vw":76.743768},{"c":76.42,"h":76.55,"l":76.42,"n":8,"o":76.55,"t":"2026-10-01T13:45:00Z","v":1472,"vw":76.451452},{"c":76.19,"h":76.42,"l":76.19,"n":10,"o":76.42,"t":"2026-10-01T14:00:00Z","v":1173,"vw":76.301782},{"c":76.2,"h":76.25,"l":76.17,"n":34,"o":76.17,"t":"2026-10-01T14:15:00Z","v":1932,"vw":76.194696},{"c":76.37,"h":76.37,"l":76.2933,"n":8,"o":76.2933,"t":"2026-10-01T14:30:00Z","v":3195,"vw":76.300587},{"c":76.31,"h":76.35,"l":76.26,"n":7,"o":76.32,"t":"2026-10-01T14:45:00Z","v":827,"vw":76.3026},{"c":76.1591,"h":76.22,"l":76.125,"n":10,"o":76.22,"t":"2026-10-01T15:00:00Z","v":862,"vw":76.166863},{"c":76.31,"h":76.33,"l":76.28,"n":14,"o":76.33,"t":"2026-10-01T15:15:00Z","v":1051,"vw":76.317143},{"c":76.2,"h":76.25,"l":76.14,"n":12,"o":76.25,"t":"2026-10-01T15:30:00Z","v":759,"vw":76.181587},{"c":76.2825,"h":76.2825,"l":76.15,"n":10,"o":76.24,"t":"2026-10-01T15:45:00Z","v":922,"vw":76.198056},{"c":76.26,"h":76.29,"l":76.26,"n":7,"o":76.29,"t":"2026-10-01T16:00:00Z","v":563,"vw":76.273917},{"c":76.3,"h":76.33,"l":76.3,"n":3,"o":76.3,"t":"2026-10-01T16:15:00Z","v":300,"vw":76.31},{"c":76.36,"h":76.39,"l":76.35,"n":8,"o":76.39,"t":"2026-10-01T16:30:00Z","v":1017,"vw":76.357042},{"c":76.365,"h":76.4,"l":76.27,"n":39,"o":76.27,"t":"2026-10-01T17:00:00Z","v":6328,"vw":76.373884},{"c":76.57,"h":76.57,"l":76.45,"n":7,"o":76.45,"t":"2026-10-01T17:15:00Z","v":592,"vw":76.522},{"c":76.6,"h":76.62,"l":76.6,"n":2,"o":76.62,"t":"2026-10-01T17:30:00Z","v":400,"vw":76.605},{"c":76.6,"h":76.72,"l":76.6,"n":22,"o":76.72,"t":"2026-10-01T17:45:00Z","v":4929,"vw":76.651347},{"c":76.49,"h":76.59,"l":76.49,"n":7,"o":76.59,"t":"2026-10-01T18:00:00Z","v":944,"vw":76.5575},{"c":76.55,"h":76.55,"l":76.54,"n":4,"o":76.54,"t":"2026-10-01T18:15:00Z","v":355,"vw":76.545516},{"c":76.7133,"h":76.7133,"l":76.695,"n":2,"o":76.695,"t":"2026-10-01T18:45:00Z","v":700,"vw":76.705457},{"c":76.675,"h":76.675,"l":76.665,"n":6,"o":76.672,"t":"2026-10-01T19:15:00Z","v":636,"vw":76.668653},{"c":76.715,"h":76.715,"l":76.6501,"n":38,"o":76.7,"t":"2026-10-01T19:30:00Z","v":61192,"vw":76.686719},{"c":76.59,"h":76.82,"l":76.59,"n":128,"o":76.71,"t":"2026-10-01T19:45:00Z","v":9784,"vw":76.696958},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-01T20:00:00Z","v":7172,"vw":76.65},{"c":77.345,"h":77.47,"l":77.29,"n":13,"o":77.47,"t":"2026-10-02T13:30:00Z","v":1747,"vw":77.447092},{"c":77.32,"h":77.46,"l":77.32,"n":17,"o":77.46,"t":"2026-10-02T13:45:00Z","v":2127,"vw":77.441128},{"c":77.47,"h":77.5,"l":77.39,"n":59,"o":77.5,"t":"2026-10-02T14:00:00Z","v":4669,"vw":77.452},{"c":77.62,"h":77.64,"l":77.44,"n":91,"o":77.48,"t":"2026-10-02T14:15:00Z","v":9355,"vw":77.572507},{"c":77.54,"h":77.5899,"l":77.51,"n":17,"o":77.54,"t":"2026-10-02T14:30:00Z","v":1167,"vw":77.555657},{"c":77.285,"h":77.4,"l":77.285,"n":5,"o":77.4,"t":"2026-10-02T15:00:00Z","v":1128,"vw":77.324887},{"c":77.24,"h":77.2799,"l":77.24,"n":5,"o":77.2799,"t":"2026-10-02T15:30:00Z","v":444,"vw":77.266329},{"c":77.2401,"h":77.2401,"l":77.2401,"n":2,"o":77.2401,"t":"2026-10-02T15:45:00Z","v":133,"vw":77.2401},{"c":77.3148,"h":77.3148,"l":77.275,"n":5,"o":77.29,"t":"2026-10-02T16:00:00Z","v":810,"vw":77.294591},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-02T16:15:00Z","v":116,"vw":77.28},{"c":77.24,"h":77.31,"l":77.24,"n":6,"o":77.31,"t":"2026-10-02T16:30:00Z","v":418,"vw":77.284304},{"c":77.25,"h":77.27,"l":77.2488,"n":5,"o":77.27,"t":"2026-10-02T16:45:00Z","v":638,"vw":77.253416},{"c":77.175,"h":77.175,"l":77.175,"n":1,"o":77.175,"t":"2026-10-02T17:15:00Z","v":290,"vw":77.175},{"c":77.23,"h":77.23,"l":77.195,"n":3,"o":77.195,"t":"2026-10-02T17:30:00Z","v":416,"vw":77.211361},{"c":77.2548,"h":77.2548,"l":77.22,"n":4,"o":77.22,"t":"2026-10-02T18:00:00Z","v":1285,"vw":77.22559},{"c":77.22,"h":77.24,"l":77.1808,"n":18,"o":77.24,"t":"2026-10-02T18:15:00Z","v":10962,"vw":77.222748},{"c":77.27,"h":77.28,"l":77.23,"n":30,"o":77.28,"t":"2026-10-02T18:30:00Z","v":2866,"vw":77.258445},{"c":77.28,"h":77.29,"l":77.26,"n":13,"o":77.26,"t":"2026-10-02T18:45:00Z","v":833,"vw":77.2788},{"c":77.26,"h":77.26,"l":77.26,"n":3,"o":77.26,"t":"2026-10-02T19:00:00Z","v":254,"vw":77.26},{"c":77.27,"h":77.27,"l":77.25,"n":21,"o":77.27,"t":"2026-10-02T19:15:00Z","v":1718,"vw":77.263137},{"c":77.34,"h":77.34,"l":77.3,"n":5,"o":77.3,"t":"2026-10-02T19:30:00Z","v":206,"vw":77.32},{"c":77.29,"h":77.34,"l":77.265,"n":40,"o":77.33,"t":"2026-10-02T19:45:00Z","v":4219,"vw":77.310175},{"c":77.36,"h":77.36,"l":77.24,"n":12,"o":77.24,"t":"2026-10-05T13:30:00Z","v":1247,"vw":77.250363},{"c":77.41,"h":77.47,"l":77.41,"n":5,"o":77.44,"t":"2026-10-05T13:45:00Z","v":4651,"vw":77.468064},{"c":77.64,"h":77.64,"l":77.64,"n":2,"o":77.64,"t":"2026-10-05T14:00:00Z","v":386,"vw":77.64},{"c":77.62,"h":77.62,"l":77.58,"n":5,"o":77.58,"t":"2026-10-05T14:15:00Z","v":423,"vw":77.59548},{"c":77.53,"h":77.56,"l":77.53,"n":3,"o":77.56,"t":"2026-10-05T14:30:00Z","v":580,"vw":77.542258},{"c":77.61,"h":77.61,"l":77.52,"n":17,"o":77.55,"t":"2026-10-05T14:45:00Z","v":4192,"vw":77.540322},{"c":77.595,"h":77.62,"l":77.58,"n":40,"o":77.6,"t":"2026-10-05T15:00:00Z","v":8716,"vw":77.59362},{"c":77.625,"h":77.625,"l":77.58,"n":18,"o":77.605,"t":"2026-10-05T15:15:00Z","v":2254,"vw":77.601434},{"c":77.65,"h":77.65,"l":77.62,"n":12,"o":77.635,"t":"2026-10-05T15:30:00Z","v":2400,"vw":77.632708},{"c":77.66,"h":77.66,"l":77.635,"n":20,"o":77.635,"t":"2026-10-05T15:45:00Z","v":1919,"vw":77.64083},{"c":77.65,"h":77.67,"l":77.62,"n":11,"o":77.64,"t":"2026-10-05T16:00:00Z","v":2390,"vw":77.639178},{"c":77.67,"h":77.68,"l":77.63,"n":7,"o":77.64,"t":"2026-10-05T16:15:00Z","v":3301,"vw":77.666565},{"c":77.74,"h":77.75,"l":77.7,"n":17,"o":77.7,"t":"2026-10-05T16:30:00Z","v":1672,"vw":77.725714},{"c":77.75,"h":77.75,"l":77.7301,"n":10,"o":77.75,"t":"2026-10-05T16:45:00Z","v":1645,"vw":77.742323},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-10-05T17:00:00Z","v":100,"vw":77.73},{"c":77.76,"h":77.76,"l":77.76,"n":2,"o":77.76,"t":"2026-10-05T17:15:00Z","v":300,"vw":77.76},{"c":77.83,"h":77.83,"l":77.74,"n":5,"o":77.74,"t":"2026-10-05T17:30:00Z","v":556,"vw":77.80506},{"c":77.776,"h":77.785,"l":77.776,"n":10,"o":77.78,"t":"2026-10-05T18:00:00Z","v":2499,"vw":77.781151},{"c":77.8,"h":77.85,"l":77.8,"n":14,"o":77.8111,"t":"2026-10-05T18:30:00Z","v":4808,"vw":77.827845},{"c":77.83,"h":77.84,"l":77.8,"n":11,"o":77.8,"t":"2026-10-05T18:45:00Z","v":727,"vw":77.822318},{"c":77.9,"h":77.9,"l":77.885,"n":9,"o":77.9,"t":"2026-10-05T19:00:00Z","v":1107,"vw":77.897045},{"c":77.9452,"h":77.9601,"l":77.92,"n":24,"o":77.925,"t":"2026-10-05T19:15:00Z","v":2422,"vw":77.944435},{"c":77.92,"h":77.94,"l":77.915,"n":7,"o":77.94,"t":"2026-10-05T19:30:00Z","v":758,"vw":77.927738},{"c":77.8,"h":77.85,"l":77.7001,"n":38,"o":77.85,"t":"2026-10-05T19:45:00Z","v":3574,"vw":77.745481},{"c":77.84,"h":77.84,"l":77.84,"n":5,"o":77.84,"t":"2026-10-05T20:00:00Z","v":222,"vw":77.84},{"c":78.0295,"h":78.2,"l":77.945,"n":46,"o":78.09,"t":"2026-10-06T13:30:00Z","v":3765,"vw":78.014141},{"c":78.09,"h":78.09,"l":78.02,"n":23,"o":78.02,"t":"2026-10-06T13:45:00Z","v":1328,"vw":78.055},{"c":78.215,"h":78.24,"l":78.15,"n":23,"o":78.15,"t":"2026-10-06T14:00:00Z","v":2199,"vw":78.205923},{"c":78.18,"h":78.24,"l":78.18,"n":11,"o":78.235,"t":"2026-10-06T14:15:00Z","v":763,"vw":78.225},{"c":78.25,"h":78.25,"l":78.075,"n":59,"o":78.075,"t":"2026-10-06T14:30:00Z","v":12580,"vw":78.123859},{"c":78.26,"h":78.26,"l":78.22,"n":6,"o":78.23,"t":"2026-10-06T14:45:00Z","v":823,"vw":78.242414},{"c":78.355,"h":78.355,"l":78.325,"n":4,"o":78.335,"t":"2026-10-06T15:00:00Z","v":481,"vw":78.333646},{"c":78.3999,"h":78.3999,"l":78.355,"n":11,"o":78.36,"t":"2026-10-06T15:15:00Z","v":1347,"vw":78.372177},{"c":78.35,"h":78.37,"l":78.35,"n":11,"o":78.36,"t":"2026-10-06T15:30:00Z","v":1993,"vw":78.363894},{"c":78.335,"h":78.36,"l":78.32,"n":17,"o":78.345,"t":"2026-10-06T15:45:00Z","v":1711,"vw":78.346064},{"c":78.4,"h":78.4,"l":78.33,"n":30,"o":78.36,"t":"2026-10-06T16:00:00Z","v":4231,"vw":78.360238},{"c":78.34,"h":78.34,"l":78.34,"n":4,"o":78.34,"t":"2026-10-06T16:15:00Z","v":130,"vw":78.34},{"c":78.32,"h":78.33,"l":78.3,"n":52,"o":78.33,"t":"2026-10-06T16:30:00Z","v":4545,"vw":78.320905},{"c":78.27,"h":78.31,"l":78.26,"n":27,"o":78.3,"t":"2026-10-06T17:00:00Z","v":5915,"vw":78.277603},{"c":78.23,"h":78.25,"l":78.19,"n":12,"o":78.25,"t":"2026-10-06T17:15:00Z","v":1045,"vw":78.231095},{"c":78.3,"h":78.32,"l":78.29,"n":16,"o":78.302,"t":"2026-10-06T17:45:00Z","v":1623,"vw":78.298008},{"c":78.34,"h":78.34,"l":78.3151,"n":13,"o":78.3151,"t":"2026-10-06T18:00:00Z","v":1280,"vw":78.337551},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-06T18:15:00Z","v":200,"vw":78.33},{"c":78.33,"h":78.33,"l":78.295,"n":26,"o":78.325,"t":"2026-10-06T18:30:00Z","v":3098,"vw":78.313261},{"c":78.3301,"h":78.34,"l":78.31,"n":8,"o":78.31,"t":"2026-10-06T18:45:00Z","v":835,"vw":78.330286},{"c":78.3,"h":78.36,"l":78.3,"n":24,"o":78.36,"t":"2026-10-06T19:00:00Z","v":2132,"vw":78.356316},{"c":78.31,"h":78.315,"l":78.27,"n":383,"o":78.31,"t":"2026-10-06T19:15:00Z","v":142445,"vw":78.273065},{"c":78.27,"h":78.31,"l":78.24,"n":50,"o":78.31,"t":"2026-10-06T19:30:00Z","v":5580,"vw":78.274324},{"c":78.19,"h":78.29,"l":78.16,"n":84,"o":78.28,"t":"2026-10-06T19:45:00Z","v":7582,"vw":78.224582},{"c":78.19,"h":78.19,"l":78.19,"n":5,"o":78.19,"t":"2026-10-06T20:00:00Z","v":1072,"vw":78.19},{"c":77.7701,"h":77.9418,"l":77.76,"n":13,"o":77.76,"t":"2026-10-07T13:30:00Z","v":1281,"vw":77.79103},{"c":77.805,"h":77.815,"l":77.805,"n":8,"o":77.815,"t":"2026-10-07T13:45:00Z","v":308,"vw":77.81},{"c":77.9375,"h":77.9375,"l":77.9375,"n":2,"o":77.9375,"t":"2026-10-07T14:00:00Z","v":144,"vw":77.9375},{"c":78,"h":78.04,"l":77.925,"n":7,"o":77.925,"t":"2026-10-07T14:15:00Z","v":697,"vw":77.998194},{"c":77.985,"h":78.03,"l":77.96,"n":29,"o":78.005,"t":"2026-10-07T14:30:00Z","v":6938,"vw":78.021074},{"c":77.99,"h":77.99,"l":77.99,"n":2,"o":77.99,"t":"2026-10-07T15:00:00Z","v":140,"vw":77.99},{"c":78.13,"h":78.13,"l":78.1,"n":13,"o":78.12,"t":"2026-10-07T15:15:00Z","v":3053,"vw":78.114552},{"c":78.28,"h":78.31,"l":78.238105,"n":7,"o":78.238105,"t":"2026-10-07T15:45:00Z","v":752,"vw":78.270378},{"c":78.29,"h":78.31,"l":78.2725,"n":26,"o":78.2725,"t":"2026-10-07T16:00:00Z","v":3186,"vw":78.297325},{"c":78.32,"h":78.3499,"l":78.31,"n":10,"o":78.32,"t":"2026-10-07T16:15:00Z","v":1620,"vw":78.330349},{"c":78.32,"h":78.32,"l":78.29,"n":3,"o":78.29,"t":"2026-10-07T16:30:00Z","v":218,"vw":78.305},{"c":78.27,"h":78.295,"l":78.26,"n":15,"o":78.295,"t":"2026-10-07T16:45:00Z","v":5180,"vw":78.272964},{"c":78.35,"h":78.3599,"l":78.18,"n":17,"o":78.18,"t":"2026-10-07T17:00:00Z","v":2046,"vw":78.307627},{"c":78.4,"h":78.4099,"l":78.36,"n":6,"o":78.4099,"t":"2026-10-07T17:15:00Z","v":2648,"vw":78.371792},{"c":78.35,"h":78.35,"l":78.35,"n":4,"o":78.35,"t":"2026-10-07T17:30:00Z","v":165,"vw":78.35},{"c":78.3715,"h":78.3715,"l":78.3,"n":12,"o":78.31,"t":"2026-10-07T18:00:00Z","v":1555,"vw":78.331129},{"c":78.39,"h":78.39,"l":78.365,"n":3,"o":78.37,"t":"2026-10-07T18:15:00Z","v":675,"vw":78.373615},{"c":78.33,"h":78.39,"l":78.33,"n":16,"o":78.37,"t":"2026-10-07T18:30:00Z","v":3261,"vw":78.385164},{"c":78.37,"h":78.37,"l":78.36,"n":3,"o":78.36,"t":"2026-10-07T18:45:00Z","v":367,"vw":78.36414},{"c":78.305,"h":78.33,"l":78.305,"n":6,"o":78.33,"t":"2026-10-07T19:00:00Z","v":474,"vw":78.316933},{"c":78.28,"h":78.28,"l":78.275,"n":3,"o":78.275,"t":"2026-10-07T19:15:00Z","v":252,"vw":78.277024},{"c":78.315,"h":78.325,"l":78.315,"n":4,"o":78.315,"t":"2026-10-07T19:30:00Z","v":646,"vw":78.317856},{"c":78.385,"h":78.395,"l":78.38,"n":15,"o":78.395,"t":"2026-10-07T19:45:00Z","v":826,"vw":78.386803},{"c":78.01,"h":78.07,"l":78.01,"n":11,"o":78.07,"t":"2026-10-08T13:30:00Z","v":770,"vw":78.057684},{"c":78.07,"h":78.0899,"l":78.05,"n":10,"o":78.0899,"t":"2026-10-08T14:00:00Z","v":4780,"vw":78.08632},{"c":78.19,"h":78.19,"l":78.075,"n":7,"o":78.075,"t":"2026-10-08T14:15:00Z","v":1161,"vw":78.11389},{"c":78.15,"h":78.22,"l":78.15,"n":9,"o":78.2,"t":"2026-10-08T14:30:00Z","v":4497,"vw":78.191737},{"c":78.09,"h":78.11,"l":78.03,"n":21,"o":78.03,"t":"2026-10-08T14:45:00Z","v":3969,"vw":78.070545},{"c":78.01,"h":78.05,"l":78.01,"n":16,"o":78.03,"t":"2026-10-08T15:00:00Z","v":761,"vw":78.024843},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-08T15:15:00Z","v":162,"vw":78},{"c":77.92,"h":78.02,"l":77.9,"n":68,"o":77.9897,"t":"2026-10-08T15:45:00Z","v":14319,"vw":77.999152},{"c":77.965,"h":77.965,"l":77.92,"n":8,"o":77.92,"t":"2026-10-08T16:00:00Z","v":2285,"vw":77.947949},{"c":78.09,"h":78.16,"l":78.05,"n":52,"o":78.08,"t":"2026-10-08T16:15:00Z","v":2955,"vw":78.097373},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-08T16:30:00Z","v":105,"vw":77.95},{"c":77.72,"h":77.8,"l":77.695,"n":26,"o":77.8,"t":"2026-10-08T16:45:00Z","v":2394,"vw":77.712949},{"c":77.59,"h":77.595,"l":77.59,"n":8,"o":77.595,"t":"2026-10-08T17:15:00Z","v":357,"vw":77.5925},{"c":77.6337,"h":77.6645,"l":77.56,"n":13,"o":77.578,"t":"2026-10-08T17:30:00Z","v":1833,"vw":77.59405},{"c":77.52,"h":77.52,"l":77.52,"n":1,"o":77.52,"t":"2026-10-08T17:45:00Z","v":200,"vw":77.52},{"c":77.6201,"h":77.6201,"l":77.6201,"n":1,"o":77.6201,"t":"2026-10-08T18:15:00Z","v":108,"vw":77.6201},{"c":77.62,"h":77.6758,"l":77.615,"n":8,"o":77.6758,"t":"2026-10-08T18:30:00Z","v":1504,"vw":77.633056},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-08T18:45:00Z","v":100,"vw":77.61},{"c":77.55,"h":77.62,"l":77.55,"n":4,"o":77.62,"t":"2026-10-08T19:00:00Z","v":336,"vw":77.588043},{"c":77.6399,"h":77.6399,"l":77.54,"n":32,"o":77.575,"t":"2026-10-08T19:15:00Z","v":2175,"vw":77.576593},{"c":77.56,"h":77.61,"l":77.53,"n":39,"o":77.6099,"t":"2026-10-08T19:30:00Z","v":1688,"vw":77.577342},{"c":77.64,"h":77.64,"l":77.54,"n":27,"o":77.58,"t":"2026-10-08T19:45:00Z","v":4472,"vw":77.558835},{"c":77.62,"h":77.62,"l":77.62,"n":3,"o":77.62,"t":"2026-10-08T20:00:00Z","v":210,"vw":77.62},{"c":77.852,"h":77.9196,"l":77.83,"n":13,"o":77.9,"t":"2026-10-09T13:30:00Z","v":1139,"vw":77.887972},{"c":77.915,"h":77.915,"l":77.915,"n":1,"o":77.915,"t":"2026-10-09T13:45:00Z","v":100,"vw":77.915},{"c":77.85,"h":77.88,"l":77.85,"n":5,"o":77.88,"t":"2026-10-09T14:00:00Z","v":390,"vw":77.871429},{"c":77.915,"h":77.94,"l":77.9,"n":19,"o":77.935,"t":"2026-10-09T14:15:00Z","v":4113,"vw":77.913552},{"c":77.935,"h":77.935,"l":77.935,"n":3,"o":77.935,"t":"2026-10-09T14:30:00Z","v":133,"vw":77.935},{"c":77.94,"h":77.94,"l":77.94,"n":2,"o":77.94,"t":"2026-10-09T14:45:00Z","v":138,"vw":77.94},{"c":78,"h":78.0201,"l":78,"n":2,"o":78.0201,"t":"2026-10-09T15:00:00Z","v":264,"vw":78.012486},{"c":78.01,"h":78.05,"l":77.99,"n":19,"o":78.05,"t":"2026-10-09T15:15:00Z","v":2354,"vw":77.998231},{"c":77.94,"h":77.94,"l":77.94,"n":1,"o":77.94,"t":"2026-10-09T15:30:00Z","v":100,"vw":77.94},{"c":78.0531,"h":78.0531,"l":78.045,"n":6,"o":78.05,"t":"2026-10-09T15:45:00Z","v":513,"vw":78.04895},{"c":77.985,"h":77.985,"l":77.985,"n":1,"o":77.985,"t":"2026-10-09T16:00:00Z","v":105,"vw":77.985},{"c":78.08,"h":78.1,"l":78.08,"n":4,"o":78.1,"t":"2026-10-09T16:15:00Z","v":346,"vw":78.090164},{"c":78.095,"h":78.095,"l":78.095,"n":7,"o":78.095,"t":"2026-10-09T16:30:00Z","v":1984,"vw":78.095},{"c":78.125,"h":78.17,"l":78.125,"n":7,"o":78.135,"t":"2026-10-09T16:45:00Z","v":2078,"vw":78.141356},{"c":78.09,"h":78.125,"l":78.07,"n":9,"o":78.125,"t":"2026-10-09T17:00:00Z","v":1751,"vw":78.100103},{"c":78.085,"h":78.085,"l":78.05,"n":9,"o":78.08,"t":"2026-10-09T17:15:00Z","v":3480,"vw":78.076151},{"c":78.08,"h":78.09,"l":78.07,"n":10,"o":78.09,"t":"2026-10-09T17:30:00Z","v":789,"vw":78.082603},{"c":78.08,"h":78.1191,"l":78.06,"n":6,"o":78.0896,"t":"2026-10-09T17:45:00Z","v":4514,"vw":78.098578},{"c":78.13,"h":78.13,"l":78.085,"n":7,"o":78.1,"t":"2026-10-09T18:00:00Z","v":940,"vw":78.094921},{"c":78.15,"h":78.15,"l":78.13,"n":5,"o":78.13,"t":"2026-10-09T18:15:00Z","v":305,"vw":78.140244},{"c":78.13,"h":78.13,"l":78.13,"n":3,"o":78.13,"t":"2026-10-09T18:30:00Z","v":148,"vw":78.13},{"c":78.16,"h":78.16,"l":78.16,"n":3,"o":78.16,"t":"2026-10-09T18:45:00Z","v":271,"vw":78.16},{"c":78.13,"h":78.14,"l":78.12,"n":10,"o":78.13,"t":"2026-10-09T19:00:00Z","v":2601,"vw":78.131029},{"c":78.14,"h":78.16,"l":78.13,"n":5,"o":78.16,"t":"2026-10-09T19:15:00Z","v":547,"vw":78.146329},{"c":78.12,"h":78.14,"l":78.11,"n":14,"o":78.11,"t":"2026-10-09T19:30:00Z","v":1291,"vw":78.121391},{"c":78.12,"h":78.13,"l":78.11,"n":22,"o":78.13,"t":"2026-10-09T19:45:00Z","v":1658,"vw":78.115565},{"c":78.11,"h":78.11,"l":78,"n":3,"o":78,"t":"2026-10-12T13:30:00Z","v":722,"vw":78.020462},{"c":78.075,"h":78.115,"l":78.075,"n":25,"o":78.11,"t":"2026-10-12T13:45:00Z","v":2332,"vw":78.095168},{"c":77.93,"h":77.93,"l":77.93,"n":2,"o":77.93,"t":"2026-10-12T14:00:00Z","v":101,"vw":77.93},{"c":77.98,"h":77.98,"l":77.98,"n":1,"o":77.98,"t":"2026-10-12T14:15:00Z","v":200,"vw":77.98},{"c":77.98,"h":77.98,"l":77.96,"n":2,"o":77.96,"t":"2026-10-12T14:30:00Z","v":399,"vw":77.96812},{"c":78,"h":78,"l":77.9301,"n":11,"o":77.96,"t":"2026-10-12T14:45:00Z","v":6176,"vw":77.943011},{"c":78.01,"h":78.01,"l":78.01,"n":2,"o":78.01,"t":"2026-10-12T15:00:00Z","v":180,"vw":78.01},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-12T15:15:00Z","v":100,"vw":78},{"c":78.03,"h":78.03,"l":78,"n":10,"o":78,"t":"2026-10-12T15:30:00Z","v":7166,"vw":78.004202},{"c":78.1181,"h":78.1181,"l":78.1181,"n":1,"o":78.1181,"t":"2026-10-12T15:45:00Z","v":110,"vw":78.1181},{"c":78.1408,"h":78.1408,"l":78.12,"n":9,"o":78.12,"t":"2026-10-12T16:00:00Z","v":2411,"vw":78.124141},{"c":78.065,"h":78.15,"l":78.065,"n":23,"o":78.14,"t":"2026-10-12T16:15:00Z","v":6240,"vw":78.084901},{"c":78.0706,"h":78.0706,"l":78.0706,"n":3,"o":78.0706,"t":"2026-10-12T16:30:00Z","v":1434,"vw":78.0706},{"c":78.045,"h":78.09,"l":78.03,"n":17,"o":78.09,"t":"2026-10-12T16:45:00Z","v":1042,"vw":78.070624},{"c":78.09,"h":78.09,"l":78.09,"n":2,"o":78.09,"t":"2026-10-12T17:00:00Z","v":200,"vw":78.09},{"c":78.0799,"h":78.0799,"l":78.065,"n":2,"o":78.065,"t":"2026-10-12T17:15:00Z","v":548,"vw":78.075713},{"c":78.06,"h":78.09,"l":78.06,"n":5,"o":78.07,"t":"2026-10-12T17:30:00Z","v":769,"vw":78.071312},{"c":78.09,"h":78.09,"l":78.07,"n":6,"o":78.07,"t":"2026-10-12T17:45:00Z","v":7062,"vw":78.082215},{"c":78.04,"h":78.06,"l":78.04,"n":6,"o":78.0536,"t":"2026-10-12T18:00:00Z","v":2932,"vw":78.058407},{"c":78.04,"h":78.04,"l":78.04,"n":2,"o":78.04,"t":"2026-10-12T18:15:00Z","v":800,"vw":78.04},{"c":78.0551,"h":78.0551,"l":78.05,"n":3,"o":78.05,"t":"2026-10-12T18:30:00Z","v":495,"vw":78.053877},{"c":78.0432,"h":78.0432,"l":78.04,"n":2,"o":78.04,"t":"2026-10-12T18:45:00Z","v":260,"vw":78.041489},{"c":77.9901,"h":77.9901,"l":77.9901,"n":1,"o":77.9901,"t":"2026-10-12T19:00:00Z","v":410,"vw":77.9901},{"c":78.0299,"h":78.0299,"l":77.985,"n":11,"o":77.985,"t":"2026-10-12T19:15:00Z","v":723,"vw":78.003016},{"c":78.045,"h":78.045,"l":78.045,"n":2,"o":78.045,"t":"2026-10-12T19:30:00Z","v":358,"vw":78.045},{"c":78.03,"h":78.08,"l":78.03,"n":35,"o":78.05,"t":"2026-10-12T19:45:00Z","v":3839,"vw":78.053349},{"c":77.9799,"h":77.9799,"l":77.795,"n":10,"o":77.84,"t":"2026-10-13T13:30:00Z","v":2124,"vw":77.852426},{"c":78.04,"h":78.05,"l":77.97,"n":16,"o":77.97,"t":"2026-10-13T13:45:00Z","v":1564,"vw":78.007442},{"c":77.99,"h":78.03,"l":77.99,"n":5,"o":78,"t":"2026-10-13T14:15:00Z","v":3056,"vw":78.017864},{"c":78.03,"h":78.03,"l":78.03,"n":2,"o":78.03,"t":"2026-10-13T14:45:00Z","v":116,"vw":78.03},{"c":77.91,"h":77.9247,"l":77.91,"n":3,"o":77.9247,"t":"2026-10-13T15:00:00Z","v":450,"vw":77.913944},{"c":77.92,"h":77.97,"l":77.92,"n":14,"o":77.96,"t":"2026-10-13T15:15:00Z","v":4142,"vw":77.958404},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-13T15:30:00Z","v":167,"vw":77.8},{"c":77.86,"h":77.87,"l":77.8322,"n":20,"o":77.8322,"t":"2026-10-13T15:45:00Z","v":3018,"vw":77.84528},{"c":77.89,"h":77.91,"l":77.89,"n":9,"o":77.91,"t":"2026-10-13T16:00:00Z","v":667,"vw":77.9},{"c":78,"h":78,"l":77.95,"n":17,"o":77.95,"t":"2026-10-13T16:30:00Z","v":934,"vw":77.970984},{"c":77.9,"h":77.9499,"l":77.8857,"n":14,"o":77.8857,"t":"2026-10-13T17:00:00Z","v":3327,"vw":77.913502},{"c":77.91,"h":77.91,"l":77.9,"n":3,"o":77.9,"t":"2026-10-13T17:30:00Z","v":1573,"vw":77.90872},{"c":77.83,"h":77.83,"l":77.8181,"n":4,"o":77.8181,"t":"2026-10-13T17:45:00Z","v":691,"vw":77.819879},{"c":77.92,"h":77.92,"l":77.7835,"n":4,"o":77.7835,"t":"2026-10-13T18:00:00Z","v":1378,"vw":77.869561},{"c":77.865,"h":77.865,"l":77.865,"n":1,"o":77.865,"t":"2026-10-13T18:15:00Z","v":1484,"vw":77.865},{"c":77.85,"h":77.92,"l":77.85,"n":6,"o":77.92,"t":"2026-10-13T18:30:00Z","v":641,"vw":77.872542},{"c":77.86,"h":77.86,"l":77.835,"n":11,"o":77.835,"t":"2026-10-13T18:45:00Z","v":1118,"vw":77.841654},{"c":77.9,"h":77.9,"l":77.85,"n":7,"o":77.86,"t":"2026-10-13T19:00:00Z","v":1524,"vw":77.860348},{"c":77.93,"h":77.95,"l":77.93,"n":3,"o":77.95,"t":"2026-10-13T19:15:00Z","v":242,"vw":77.941189},{"c":77.98,"h":77.98,"l":77.9301,"n":19,"o":77.965,"t":"2026-10-13T19:30:00Z","v":1244,"vw":77.960155},{"c":77.99,"h":78.02,"l":77.99,"n":16,"o":78.01,"t":"2026-10-13T19:45:00Z","v":1420,"vw":78.008218},{"c":77.67,"h":77.67,"l":77.45,"n":13,"o":77.45,"t":"2026-10-14T13:30:00Z","v":2209,"vw":77.590343},{"c":77.695,"h":77.75,"l":77.66,"n":14,"o":77.66,"t":"2026-10-14T13:45:00Z","v":877,"vw":77.690324},{"c":77.578,"h":77.64,"l":77.578,"n":6,"o":77.64,"t":"2026-10-14T14:15:00Z","v":815,"vw":77.614876},{"c":77.615,"h":77.615,"l":77.605,"n":5,"o":77.605,"t":"2026-10-14T14:30:00Z","v":2985,"vw":77.609745},{"c":77.53,"h":77.57,"l":77.515,"n":7,"o":77.57,"t":"2026-10-14T14:45:00Z","v":921,"vw":77.557601},{"c":77.445,"h":77.4699,"l":77.42,"n":9,"o":77.42,"t":"2026-10-14T15:00:00Z","v":8774,"vw":77.424155},{"c":77.5546,"h":77.5783,"l":77.54,"n":8,"o":77.54,"t":"2026-10-14T15:15:00Z","v":1095,"vw":77.5689},{"c":77.41,"h":77.41,"l":77.41,"n":3,"o":77.41,"t":"2026-10-14T15:30:00Z","v":204,"vw":77.41},{"c":77.4,"h":77.4,"l":77.37,"n":5,"o":77.37,"t":"2026-10-14T15:45:00Z","v":4274,"vw":77.372746},{"c":77.2429,"h":77.2429,"l":77.2429,"n":4,"o":77.2429,"t":"2026-10-14T16:15:00Z","v":159,"vw":77.2429},{"c":77.35,"h":77.35,"l":77.27,"n":4,"o":77.27,"t":"2026-10-14T16:30:00Z","v":576,"vw":77.286393},{"c":77.375,"h":77.38,"l":77.3092,"n":21,"o":77.37,"t":"2026-10-14T16:45:00Z","v":2482,"vw":77.357192},{"c":77.215,"h":77.26,"l":77.215,"n":11,"o":77.245,"t":"2026-10-14T17:15:00Z","v":1128,"vw":77.243413},{"c":77.17,"h":77.2099,"l":77.14,"n":56,"o":77.14,"t":"2026-10-14T17:30:00Z","v":12111,"vw":77.196929},{"c":77.07,"h":77.13,"l":77.07,"n":20,"o":77.12,"t":"2026-10-14T17:45:00Z","v":3615,"vw":77.093203},{"c":77.13,"h":77.13,"l":77.04,"n":11,"o":77.04,"t":"2026-10-14T18:00:00Z","v":1336,"vw":77.083555},{"c":77.14,"h":77.14,"l":77.11,"n":6,"o":77.11,"t":"2026-10-14T18:15:00Z","v":283,"vw":77.122245},{"c":77.04,"h":77.05,"l":77.03,"n":14,"o":77.04,"t":"2026-10-14T18:30:00Z","v":2237,"vw":77.046874},{"c":77.045,"h":77.085,"l":77.03,"n":48,"o":77.05,"t":"2026-10-14T18:45:00Z","v":5492,"vw":77.058034},{"c":77.0504,"h":77.0504,"l":76.92,"n":28,"o":77,"t":"2026-10-14T19:00:00Z","v":2172,"vw":77.002116},{"c":77.12,"h":77.12,"l":77.04,"n":27,"o":77.04,"t":"2026-10-14T19:15:00Z","v":1768,"vw":77.077401},{"c":77.095,"h":77.095,"l":77.055,"n":20,"o":77.08,"t":"2026-10-14T19:30:00Z","v":728,"vw":77.074537},{"c":77.18,"h":77.18,"l":77.07,"n":27,"o":77.07,"t":"2026-10-14T19:45:00Z","v":1882,"vw":77.152768},{"c":76.785,"h":76.785,"l":76.62,"n":10,"o":76.62,"t":"2026-10-15T13:30:00Z","v":952,"vw":76.663312},{"c":76.53,"h":76.7421,"l":76.53,"n":17,"o":76.7421,"t":"2026-10-15T13:45:00Z","v":1469,"vw":76.6419},{"c":76.76,"h":76.76,"l":76.59,"n":4,"o":76.59,"t":"2026-10-15T14:00:00Z","v":531,"vw":76.69485},{"c":76.7799,"h":76.7799,"l":76.75,"n":6,"o":76.75,"t":"2026-10-15T14:15:00Z","v":2758,"vw":76.774279},{"c":76.71,"h":76.71,"l":76.71,"n":3,"o":76.71,"t":"2026-10-15T14:30:00Z","v":176,"vw":76.71},{"c":76.815,"h":76.86,"l":76.815,"n":6,"o":76.86,"t":"2026-10-15T14:45:00Z","v":1018,"vw":76.829},{"c":76.94,"h":76.969,"l":76.94,"n":41,"o":76.945,"t":"2026-10-15T15:00:00Z","v":6290,"vw":76.951571},{"c":76.96,"h":77.01,"l":76.93,"n":144,"o":77,"t":"2026-10-15T15:15:00Z","v":24564,"vw":76.966097},{"c":76.89,"h":76.97,"l":76.86,"n":113,"o":76.97,"t":"2026-10-15T15:30:00Z","v":19017,"vw":76.904823},{"c":77,"h":77,"l":76.87,"n":123,"o":76.885,"t":"2026-10-15T15:45:00Z","v":29625,"vw":76.919851},{"c":76.98,"h":77.06,"l":76.95,"n":86,"o":77.01,"t":"2026-10-15T16:00:00Z","v":17255,"vw":76.996519},{"c":76.87,"h":76.91,"l":76.86,"n":6,"o":76.91,"t":"2026-10-15T16:15:00Z","v":740,"vw":76.882289},{"c":76.9,"h":76.91,"l":76.9,"n":5,"o":76.91,"t":"2026-10-15T16:30:00Z","v":375,"vw":76.905495},{"c":76.875,"h":76.935,"l":76.83,"n":16,"o":76.935,"t":"2026-10-15T16:45:00Z","v":5088,"vw":76.872471},{"c":76.94,"h":76.94,"l":76.92,"n":3,"o":76.92,"t":"2026-10-15T17:00:00Z","v":538,"vw":76.924704},{"c":77.01,"h":77.01,"l":77.01,"n":2,"o":77.01,"t":"2026-10-15T17:15:00Z","v":400,"vw":77.01},{"c":77.05,"h":77.05,"l":76.995,"n":5,"o":77,"t":"2026-10-15T17:30:00Z","v":2354,"vw":77.010189},{"c":77.125,"h":77.125,"l":77.1,"n":6,"o":77.1,"t":"2026-10-15T17:45:00Z","v":620,"vw":77.110096},{"c":76.92,"h":77.06,"l":76.92,"n":15,"o":77.04,"t":"2026-10-15T18:00:00Z","v":1348,"vw":76.986741},{"c":76.87,"h":76.9293,"l":76.86,"n":23,"o":76.9131,"t":"2026-10-15T18:15:00Z","v":3794,"vw":76.904212},{"c":76.94,"h":76.96,"l":76.9,"n":12,"o":76.92,"t":"2026-10-15T18:30:00Z","v":2225,"vw":76.937605},{"c":76.95,"h":76.95,"l":76.91,"n":2,"o":76.91,"t":"2026-10-15T18:45:00Z","v":350,"vw":76.932857},{"c":77.165,"h":77.18,"l":77.03,"n":36,"o":77.03,"t":"2026-10-15T19:00:00Z","v":4088,"vw":77.14376},{"c":77.25,"h":77.25,"l":77.23,"n":3,"o":77.23,"t":"2026-10-15T19:15:00Z","v":93272,"vw":77.249957},{"c":77.215,"h":77.225,"l":77.15,"n":23,"o":77.225,"t":"2026-10-15T19:30:00Z","v":6119,"vw":77.200031},{"c":77.06,"h":77.2,"l":77.05,"n":61,"o":77.155,"t":"2026-10-15T19:45:00Z","v":4744,"vw":77.099919},{"c":77.0764,"h":77.0764,"l":77.0764,"n":2,"o":77.0764,"t":"2026-10-15T20:00:00Z","v":37143,"vw":77.0764},{"c":76.96,"h":77.16,"l":76.91,"n":13,"o":77.16,"t":"2026-10-16T13:30:00Z","v":2928,"vw":77.038584},{"c":76.86,"h":76.92,"l":76.86,"n":2,"o":76.92,"t":"2026-10-16T13:45:00Z","v":350,"vw":76.877143},{"c":76.94,"h":76.94,"l":76.9,"n":4,"o":76.9,"t":"2026-10-16T14:00:00Z","v":848,"vw":76.910106},{"c":76.965,"h":76.965,"l":76.91,"n":7,"o":76.91,"t":"2026-10-16T14:15:00Z","v":1269,"vw":76.920644},{"c":76.99,"h":77.03,"l":76.865,"n":19,"o":76.875,"t":"2026-10-16T14:30:00Z","v":17143,"vw":76.971367},{"c":76.9461,"h":76.99,"l":76.9,"n":16,"o":76.99,"t":"2026-10-16T14:45:00Z","v":1911,"vw":76.94554},{"c":76.795,"h":76.935,"l":76.795,"n":3,"o":76.935,"t":"2026-10-16T15:00:00Z","v":474,"vw":76.897366},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-16T15:15:00Z","v":100,"vw":76.71},{"c":76.74,"h":76.79,"l":76.71,"n":16,"o":76.71,"t":"2026-10-16T15:30:00Z","v":2097,"vw":76.759103},{"c":76.67,"h":76.79,"l":76.67,"n":5,"o":76.765,"t":"2026-10-16T15:45:00Z","v":458,"vw":76.749762},{"c":76.61,"h":76.612,"l":76.56,"n":31,"o":76.61,"t":"2026-10-16T16:00:00Z","v":4265,"vw":76.598409},{"c":76.63,"h":76.66,"l":76.63,"n":8,"o":76.64,"t":"2026-10-16T16:15:00Z","v":900,"vw":76.649563},{"c":76.54,"h":76.54,"l":76.54,"n":4,"o":76.54,"t":"2026-10-16T16:30:00Z","v":150,"vw":76.54},{"c":76.475,"h":76.52,"l":76.443,"n":13,"o":76.52,"t":"2026-10-16T16:45:00Z","v":2016,"vw":76.470625},{"c":76.25,"h":76.43,"l":76.25,"n":10,"o":76.43,"t":"2026-10-16T17:00:00Z","v":2434,"vw":76.308659},{"c":76.27,"h":76.27,"l":76.14,"n":16,"o":76.14,"t":"2026-10-16T17:15:00Z","v":2298,"vw":76.20148},{"c":76.37,"h":76.42,"l":76.3,"n":38,"o":76.3,"t":"2026-10-16T17:30:00Z","v":2988,"vw":76.318236},{"c":76.3,"h":76.3,"l":76.26,"n":9,"o":76.28,"t":"2026-10-16T17:45:00Z","v":822,"vw":76.277479},{"c":76.17,"h":76.2182,"l":76.12,"n":19,"o":76.18,"t":"2026-10-16T18:00:00Z","v":3475,"vw":76.184602},{"c":76.09,"h":76.15,"l":76.06,"n":64,"o":76.15,"t":"2026-10-16T18:15:00Z","v":14527,"vw":76.096492},{"c":76.06,"h":76.147,"l":76.06,"n":18,"o":76.09,"t":"2026-10-16T18:30:00Z","v":2362,"vw":76.121023},{"c":75.99,"h":76.06,"l":75.94,"n":41,"o":76.03,"t":"2026-10-16T18:45:00Z","v":20842,"vw":75.991348},{"c":76.085,"h":76.085,"l":75.915,"n":11,"o":76.03,"t":"2026-10-16T19:00:00Z","v":2581,"vw":75.976654},{"c":76.11,"h":76.125,"l":76.09,"n":19,"o":76.1,"t":"2026-10-16T19:15:00Z","v":2050,"vw":76.108768},{"c":76,"h":76.12,"l":76,"n":22,"o":76.12,"t":"2026-10-16T19:30:00Z","v":1728,"vw":76.052704},{"c":76.14,"h":76.165,"l":76.04,"n":70,"o":76.05,"t":"2026-10-16T19:45:00Z","v":5596,"vw":76.129318},{"c":76.755,"h":76.77,"l":76.58,"n":24,"o":76.58,"t":"2026-10-19T13:30:00Z","v":5214,"vw":76.605356},{"c":76.875,"h":76.93,"l":76.84,"n":30,"o":76.84,"t":"2026-10-19T14:15:00Z","v":5761,"vw":76.895034},{"c":76.83,"h":76.83,"l":76.8,"n":6,"o":76.8,"t":"2026-10-19T14:30:00Z","v":367,"vw":76.812258},{"c":76.85,"h":76.9,"l":76.815,"n":16,"o":76.88,"t":"2026-10-19T14:45:00Z","v":1496,"vw":76.865468},{"c":76.91,"h":76.94,"l":76.875,"n":8,"o":76.875,"t":"2026-10-19T15:00:00Z","v":808,"vw":76.921011},{"c":77.05,"h":77.05,"l":76.95,"n":8,"o":76.95,"t":"2026-10-19T15:15:00Z","v":1564,"vw":77.00687},{"c":77.06,"h":77.06,"l":77,"n":21,"o":77,"t":"2026-10-19T15:30:00Z","v":3651,"vw":77.040944},{"c":76.96,"h":77.03,"l":76.96,"n":14,"o":77.03,"t":"2026-10-19T15:45:00Z","v":2863,"vw":77.01037},{"c":76.875,"h":76.9799,"l":76.82,"n":11,"o":76.9799,"t":"2026-10-19T16:00:00Z","v":717,"vw":76.874637},{"c":76.835,"h":76.88,"l":76.835,"n":7,"o":76.88,"t":"2026-10-19T16:15:00Z","v":971,"vw":76.865237},{"c":76.84,"h":76.84,"l":76.8,"n":4,"o":76.8,"t":"2026-10-19T16:30:00Z","v":774,"vw":76.817305},{"c":76.79,"h":76.8199,"l":76.79,"n":4,"o":76.8199,"t":"2026-10-19T16:45:00Z","v":229,"vw":76.804671},{"c":76.7475,"h":76.77,"l":76.72,"n":25,"o":76.76,"t":"2026-10-19T17:00:00Z","v":7737,"vw":76.763878},{"c":76.69,"h":76.7572,"l":76.69,"n":8,"o":76.7572,"t":"2026-10-19T17:15:00Z","v":1191,"vw":76.722185},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-10-19T17:30:00Z","v":306,"vw":76.7},{"c":76.74,"h":76.74,"l":76.68,"n":6,"o":76.7099,"t":"2026-10-19T17:45:00Z","v":746,"vw":76.708372},{"c":76.75,"h":76.79,"l":76.735,"n":7,"o":76.735,"t":"2026-10-19T18:00:00Z","v":2330,"vw":76.776185},{"c":76.7899,"h":76.7899,"l":76.77,"n":3,"o":76.77,"t":"2026-10-19T18:15:00Z","v":562,"vw":76.778299},{"c":76.755,"h":76.755,"l":76.755,"n":2,"o":76.755,"t":"2026-10-19T18:45:00Z","v":317,"vw":76.755},{"c":76.73,"h":76.7785,"l":76.73,"n":20,"o":76.7785,"t":"2026-10-19T19:00:00Z","v":1979,"vw":76.742058},{"c":76.7601,"h":76.82,"l":76.76,"n":27,"o":76.7675,"t":"2026-10-19T19:15:00Z","v":4584,"vw":76.772067},{"c":76.77,"h":76.78,"l":76.77,"n":6,"o":76.78,"t":"2026-10-19T19:30:00Z","v":528,"vw":76.774173},{"c":76.62,"h":76.77,"l":76.58,"n":46,"o":76.77,"t":"2026-10-19T19:45:00Z","v":5486,"vw":76.591735},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-19T20:00:00Z","v":206,"vw":76.65},{"c":76.46,"h":76.46,"l":76.46,"n":2,"o":76.46,"t":"2026-10-20T13:30:00Z","v":792,"vw":76.46},{"c":76.64,"h":76.64,"l":76.38,"n":18,"o":76.38,"t":"2026-10-20T13:45:00Z","v":2573,"vw":76.592074},{"c":76.9,"h":76.905,"l":76.76,"n":12,"o":76.76,"t":"2026-10-20T14:00:00Z","v":1137,"vw":76.814016},{"c":77.015,"h":77.015,"l":76.95,"n":5,"o":76.95,"t":"2026-10-20T14:15:00Z","v":482,"vw":76.98786},{"c":77.0748,"h":77.0861,"l":76.99,"n":32,"o":77.02,"t":"2026-10-20T14:30:00Z","v":2131,"vw":77.051271},{"c":77.0699,"h":77.0699,"l":77.03,"n":10,"o":77.03,"t":"2026-10-20T14:45:00Z","v":1057,"vw":77.047065},{"c":76.905,"h":76.9259,"l":76.9,"n":38,"o":76.9259,"t":"2026-10-20T15:00:00Z","v":1224,"vw":76.907525},{"c":76.78,"h":76.85,"l":76.78,"n":8,"o":76.85,"t":"2026-10-20T15:15:00Z","v":1334,"vw":76.811685},{"c":76.83,"h":76.83,"l":76.76,"n":24,"o":76.76,"t":"2026-10-20T15:30:00Z","v":2024,"vw":76.792507},{"c":76.9246,"h":76.9246,"l":76.81,"n":28,"o":76.82,"t":"2026-10-20T15:45:00Z","v":3933,"vw":76.856606},{"c":76.805,"h":76.89,"l":76.805,"n":5,"o":76.89,"t":"2026-10-20T16:00:00Z","v":504,"vw":76.855},{"c":76.77,"h":76.81,"l":76.745,"n":5,"o":76.81,"t":"2026-10-20T16:15:00Z","v":1361,"vw":76.769306},{"c":76.78,"h":76.83,"l":76.78,"n":23,"o":76.782,"t":"2026-10-20T16:30:00Z","v":3292,"vw":76.801904},{"c":76.7399,"h":76.77,"l":76.68,"n":20,"o":76.77,"t":"2026-10-20T16:45:00Z","v":8965,"vw":76.729349},{"c":76.74,"h":76.75,"l":76.69,"n":31,"o":76.74,"t":"2026-10-20T17:00:00Z","v":3399,"vw":76.71679},{"c":76.83,"h":76.83,"l":76.74,"n":34,"o":76.74,"t":"2026-10-20T17:15:00Z","v":13998,"vw":76.779468},{"c":76.83,"h":76.84,"l":76.815,"n":20,"o":76.84,"t":"2026-10-20T17:30:00Z","v":1402,"vw":76.824642},{"c":76.79,"h":76.8191,"l":76.79,"n":7,"o":76.81,"t":"2026-10-20T17:45:00Z","v":1570,"vw":76.806612},{"c":76.8,"h":76.81,"l":76.8,"n":7,"o":76.8001,"t":"2026-10-20T18:00:00Z","v":783,"vw":76.80336},{"c":76.7341,"h":76.775,"l":76.7341,"n":8,"o":76.775,"t":"2026-10-20T18:15:00Z","v":1672,"vw":76.75821},{"c":76.62,"h":76.71,"l":76.62,"n":29,"o":76.69,"t":"2026-10-20T18:30:00Z","v":11436,"vw":76.695831},{"c":76.706,"h":76.71,"l":76.65,"n":8,"o":76.67,"t":"2026-10-20T18:45:00Z","v":520,"vw":76.688222},{"c":76.655,"h":76.7151,"l":76.655,"n":8,"o":76.69,"t":"2026-10-20T19:00:00Z","v":880,"vw":76.69026},{"c":76.61,"h":76.69,"l":76.56,"n":19,"o":76.65,"t":"2026-10-20T19:15:00Z","v":7050,"vw":76.65149},{"c":76.6612,"h":76.6612,"l":76.595,"n":20,"o":76.63,"t":"2026-10-20T19:30:00Z","v":1011,"vw":76.642829},{"c":76.64,"h":76.64,"l":76.61,"n":41,"o":76.63,"t":"2026-10-20T19:45:00Z","v":4704,"vw":76.627163},{"c":76.675,"h":76.675,"l":76.675,"n":2,"o":76.675,"t":"2026-10-20T20:00:00Z","v":137,"vw":76.675},{"c":76.5938,"h":76.5938,"l":76.5938,"n":2,"o":76.5938,"t":"2026-10-20T20:15:00Z","v":37379,"vw":76.5938},{"c":76.7896,"h":76.89,"l":76.7896,"n":5,"o":76.89,"t":"2026-10-21T13:30:00Z","v":1949,"vw":76.861248},{"c":76.75,"h":76.82,"l":76.72,"n":10,"o":76.82,"t":"2026-10-21T13:45:00Z","v":998,"vw":76.776429},{"c":76.59,"h":76.59,"l":76.59,"n":3,"o":76.59,"t":"2026-10-21T14:00:00Z","v":236,"vw":76.59},{"c":76.71,"h":76.71,"l":76.59,"n":8,"o":76.62,"t":"2026-10-21T14:15:00Z","v":32547,"vw":76.708847},{"c":76.74,"h":76.775,"l":76.74,"n":10,"o":76.775,"t":"2026-10-21T14:30:00Z","v":2310,"vw":76.748458},{"c":76.86,"h":76.87,"l":76.84,"n":8,"o":76.84,"t":"2026-10-21T14:45:00Z","v":1866,"vw":76.846733},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-10-21T15:00:00Z","v":178,"vw":76.875},{"c":76.94,"h":76.94,"l":76.87,"n":9,"o":76.89,"t":"2026-10-21T15:15:00Z","v":1191,"vw":76.892257},{"c":77.0553,"h":77.0553,"l":76.97,"n":3,"o":76.97,"t":"2026-10-21T15:30:00Z","v":444,"vw":77.016703},{"c":77.03,"h":77.03,"l":77.02,"n":4,"o":77.02,"t":"2026-10-21T16:00:00Z","v":324,"vw":77.023651},{"c":77.015,"h":77.015,"l":77,"n":4,"o":77,"t":"2026-10-21T16:15:00Z","v":638,"vw":77.005099},{"c":76.99,"h":77.02,"l":76.99,"n":2,"o":77.02,"t":"2026-10-21T16:30:00Z","v":200,"vw":77.005},{"c":77.125,"h":77.14,"l":77.03,"n":17,"o":77.03,"t":"2026-10-21T16:45:00Z","v":2038,"vw":77.109387},{"c":77.12,"h":77.12,"l":77.1084,"n":2,"o":77.1084,"t":"2026-10-21T17:00:00Z","v":878,"vw":77.109721},{"c":77.19,"h":77.19,"l":77.19,"n":2,"o":77.19,"t":"2026-10-21T17:15:00Z","v":203,"vw":77.19},{"c":77.15,"h":77.16,"l":77.14,"n":7,"o":77.14,"t":"2026-10-21T17:30:00Z","v":1413,"vw":77.143559},{"c":77.138,"h":77.14,"l":77.12,"n":3,"o":77.12,"t":"2026-10-21T17:45:00Z","v":544,"vw":77.128456},{"c":77.1,"h":77.1,"l":77.1,"n":5,"o":77.1,"t":"2026-10-21T18:00:00Z","v":460,"vw":77.1},{"c":77.165,"h":77.165,"l":77.165,"n":2,"o":77.165,"t":"2026-10-21T18:15:00Z","v":164,"vw":77.165},{"c":77.14,"h":77.17,"l":77.14,"n":5,"o":77.1402,"t":"2026-10-21T18:30:00Z","v":8104,"vw":77.166375},{"c":77.03,"h":77.09,"l":77.03,"n":16,"o":77.09,"t":"2026-10-21T18:45:00Z","v":1108,"vw":77.066763},{"c":76.96,"h":76.96,"l":76.845,"n":11,"o":76.9,"t":"2026-10-21T19:00:00Z","v":836,"vw":76.905954},{"c":77.06,"h":77.07,"l":76.96,"n":10,"o":76.965,"t":"2026-10-21T19:15:00Z","v":1774,"vw":77.042048},{"c":77.0537,"h":77.055,"l":77.03,"n":14,"o":77.055,"t":"2026-10-21T19:30:00Z","v":1305,"vw":77.050758},{"c":77.07,"h":77.09,"l":77.065,"n":46,"o":77.09,"t":"2026-10-21T19:45:00Z","v":3210,"vw":77.071895},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-21T20:00:00Z","v":164,"vw":77.05},{"c":76.02,"h":76.02,"l":75.96,"n":10,"o":75.96,"t":"2026-10-22T13:30:00Z","v":61658,"vw":75.960097},{"c":75.99,"h":76.04,"l":75.9475,"n":21,"o":76.04,"t":"2026-10-22T13:45:00Z","v":2167,"vw":75.998615},{"c":76.055,"h":76.09,"l":76.055,"n":5,"o":76.09,"t":"2026-10-22T14:00:00Z","v":203,"vw":76.0725},{"c":75.86,"h":75.9699,"l":75.86,"n":7,"o":75.955,"t":"2026-10-22T14:15:00Z","v":4551,"vw":75.954144},{"c":75.71,"h":75.73,"l":75.6801,"n":15,"o":75.71,"t":"2026-10-22T14:30:00Z","v":910,"vw":75.710191},{"c":75.595,"h":75.66,"l":75.59,"n":14,"o":75.615,"t":"2026-10-22T14:45:00Z","v":2354,"vw":75.636465},{"c":75.65,"h":75.685,"l":75.625,"n":23,"o":75.685,"t":"2026-10-22T15:00:00Z","v":2287,"vw":75.657063},{"c":75.86,"h":75.86,"l":75.84,"n":5,"o":75.84,"t":"2026-10-22T15:15:00Z","v":360,"vw":75.85},{"c":75.67,"h":75.73,"l":75.635,"n":30,"o":75.73,"t":"2026-10-22T15:30:00Z","v":6377,"vw":75.675874},{"c":75.82,"h":75.82,"l":75.7,"n":31,"o":75.7,"t":"2026-10-22T15:45:00Z","v":2632,"vw":75.777063},{"c":75.85,"h":75.85,"l":75.8,"n":8,"o":75.8,"t":"2026-10-22T16:00:00Z","v":1223,"vw":75.839803},{"c":75.895,"h":75.91,"l":75.89,"n":6,"o":75.89,"t":"2026-10-22T16:15:00Z","v":465,"vw":75.897563},{"c":75.72,"h":75.81,"l":75.715,"n":18,"o":75.81,"t":"2026-10-22T16:30:00Z","v":2167,"vw":75.740158},{"c":75.705,"h":75.71,"l":75.58,"n":18,"o":75.665,"t":"2026-10-22T16:45:00Z","v":7388,"vw":75.627297},{"c":75.6265,"h":75.6265,"l":75.62,"n":6,"o":75.62,"t":"2026-10-22T17:00:00Z","v":1162,"vw":75.621322},{"c":75.7,"h":75.71,"l":75.64,"n":17,"o":75.66,"t":"2026-10-22T17:15:00Z","v":2161,"vw":75.67775},{"c":75.76,"h":75.76,"l":75.735,"n":7,"o":75.735,"t":"2026-10-22T17:30:00Z","v":331,"vw":75.746364},{"c":75.675,"h":75.735,"l":75.675,"n":7,"o":75.735,"t":"2026-10-22T17:45:00Z","v":1170,"vw":75.705714},{"c":75.635,"h":75.67,"l":75.56,"n":66,"o":75.63,"t":"2026-10-22T18:00:00Z","v":12574,"vw":75.595777},{"c":75.62,"h":75.715,"l":75.62,"n":15,"o":75.67,"t":"2026-10-22T18:15:00Z","v":4743,"vw":75.646903},{"c":75.53,"h":75.5469,"l":75.53,"n":3,"o":75.53,"t":"2026-10-22T18:30:00Z","v":656,"vw":75.537729},{"c":75.51,"h":75.585,"l":75.51,"n":11,"o":75.57,"t":"2026-10-22T18:45:00Z","v":4315,"vw":75.562004},{"c":75.51,"h":75.52,"l":75.5099,"n":21,"o":75.5099,"t":"2026-10-22T19:00:00Z","v":4065,"vw":75.517216},{"c":75.55,"h":75.56,"l":75.51,"n":18,"o":75.53,"t":"2026-10-22T19:15:00Z","v":2073,"vw":75.532978},{"c":75.47,"h":75.525,"l":75.47,"n":7,"o":75.525,"t":"2026-10-22T19:30:00Z","v":502,"vw":75.496526},{"c":75.61,"h":75.66,"l":75.42,"n":56,"o":75.43,"t":"2026-10-22T19:45:00Z","v":3404,"vw":75.536404},{"c":75.623,"h":75.64,"l":75.623,"n":9,"o":75.64,"t":"2026-10-22T20:00:00Z","v":37303,"vw":75.623051}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":83.53159677993524,"iv":0.31439369125355976,"gamma":0.03487762662898087,"theta":-0.028248835660514966,"vega":0.049686373946014654,"rho":0.008079075467504674,"breakevenPct":11.11909971825402},{"delta":0.2,"premium":0.5,"strike":80.04189901865867,"iv":0.21635340458667812,"gamma":0.06076244443955528,"theta":-0.024055780995526705,"vega":0.05966755609247285,"rho":0.010683415362032551,"breakevenPct":6.504501300740066},{"delta":0.25,"premium":0.5685983099308686,"strike":78.78744788650435,"iv":0.18563713508311797,"gamma":0.08105929517621766,"theta":-0.023665263560610734,"vega":0.06724447851370424,"rho":0.013317350711351084,"breakevenPct":4.936389982459332},{"delta":0.3,"premium":0.6372204875945314,"strike":78.00319442749107,"iv":0.16546707681615078,"gamma":0.10083923186082211,"theta":-0.023189207819867583,"vega":0.07285869821446679,"rho":0.01595616658830603,"breakevenPct":3.9900756583124073},{"delta":0.35,"premium":0.7058426652581944,"strike":77.21894096847778,"iv":0.14529701854918356,"gamma":0.12061916854542659,"theta":-0.022713152079124433,"vega":0.07847291791522933,"rho":0.01859498246526097,"breakevenPct":3.0437613341654823},{"delta":0.4,"premium":0.8334353661445896,"strike":76.71083902361443,"iv":0.13898193004382278,"gamma":0.12904978181608032,"theta":-0.02299078703070309,"vega":0.08147441351469807,"rho":0.021439369604977145,"breakevenPct":2.540595307986997},{"delta":0.45,"premium":0.9838668750923382,"strike":76.3096883330871,"iv":0.1380327595901982,"gamma":0.13308489365802142,"theta":-0.023560320309087352,"vega":0.08346402214071497,"rho":0.0243633728368789,"breakevenPct":2.209057043729323},{"delta":0.5,"premium":1.1499618902439026,"strike":75.91310975609755,"iv":0.13768231707317075,"gamma":0.13531371951219512,"theta":-0.02406082317073171,"vega":0.08466981707317074,"rho":0.027278586697643038,"breakevenPct":1.9042773314222567},{"delta":0.55,"premium":1.3690929878048783,"strike":75.53201219512195,"iv":0.1393591463414634,"gamma":0.13142652439024388,"theta":-0.024327591463414636,"vega":0.08322164634146341,"rho":0.030164040056134156,"breakevenPct":1.6901011371233885},{"delta":0.6,"premium":1.5882240853658536,"strike":75.15091463414635,"iv":0.1410359756097561,"gamma":0.12753932926829267,"theta":-0.02459435975609756,"vega":0.08177347560975609,"rho":0.03304949341462527,"breakevenPct":1.4759249428245207},{"delta":0.65,"premium":2.030407124681934,"strike":74.61577608142494,"iv":0.1556089058524173,"gamma":0.11289796437659033,"theta":-0.02604478371501272,"vega":0.07854885496183206,"rho":0.035913364182129336,"breakevenPct":1.3530053106949758},{"delta":0.7,"premium":2.6228384991843385,"strike":73.97389885807505,"iv":0.17851076672104402,"gamma":0.0913936378466558,"theta":-0.028215660685154974,"vega":0.07409119086460034,"rho":0.03875730089608807,"breakevenPct":1.287620640888843},{"delta":0.75,"premium":3.3365415986949425,"strike":73.15823817292006,"iv":0.19759722675367047,"gamma":0.07556982055464928,"theta":-0.02870505709624796,"vega":0.06756590538336052,"rho":0.04142627530062218,"breakevenPct":1.1527971273488198},{"delta":0.8,"premium":4.368944844124702,"strike":72.03357314148681,"iv":0.22652374100719427,"gamma":0.058003597122302145,"theta":-0.029283213429256594,"vega":0.059631654676258986,"rho":0.043865262574583536,"breakevenPct":1.0307948449697995},{"delta":0.85,"premium":5.459999999999996,"strike":70.8,"iv":0.24425999999999984,"gamma":0.045000000000000026,"theta":-0.027219999999999987,"vega":0.04970000000000001,"rho":0.04619351879544775,"breakevenPct":0.8423363262499433},{"delta":0.9,"premium":8.023333333333335,"strike":68.13333333333333,"iv":0.3075266666666667,"gamma":0.026806666666666656,"theta":-0.026246666666666665,"vega":0.03742666666666666,"rho":0.0474242116529162,"breakevenPct":0.7056935941005609}],"put":[{"delta":0.15,"premium":0.55,"strike":69.39985497900743,"iv":0.31962132194390497,"gamma":0.03436352249578886,"theta":-0.025869151451133426,"vega":0.04967654161788091,"rho":-0.010041096478707753,"breakevenPct":8.95646168624965},{"delta":0.2,"premium":0.5951244762570366,"strike":71.80497905028146,"iv":0.24267589348229246,"gamma":0.05430764514289038,"theta":-0.02297368810507859,"vega":0.05963210228726349,"rho":-0.013421868399401734,"breakevenPct":5.835718532689226},{"delta":0.25,"premium":0.6570940096602688,"strike":73.14188019320538,"iv":0.2016460226423733,"gamma":0.07427051483796511,"theta":-0.021056481912564047,"vega":0.06762979124030628,"rho":-0.01681469412762209,"breakevenPct":4.1498139672519},{"delta":0.3,"premium":0.707696978053396,"strike":74.07696978053396,"iv":0.17056931486178145,"gamma":0.09588793162678963,"theta":-0.018842420824062612,"vega":0.07396906132528391,"rho":-0.020223792516354065,"breakevenPct":2.9802139527914027},{"delta":0.35,"premium":0.7689577042708708,"strike":74.6895770427087,"iv":0.15102026575506014,"gamma":0.11594309267344875,"theta":-0.01700539821371954,"vega":0.0785341065785565,"rho":-0.023610714737794056,"breakevenPct":2.2511414008465236},{"delta":0.4,"premium":0.8345761006478979,"strike":75.17288050323948,"iv":0.1355623541016898,"gamma":0.1339533481339191,"theta":-0.015318262611919873,"vega":0.08156524214287987,"rho":-0.02689763304895835,"breakevenPct":1.6988159652597898},{"delta":0.45,"premium":0.9046709732547208,"strike":75.5233548662736,"iv":0.1243071193128382,"gamma":0.14986294638225847,"theta":-0.013785100488225012,"vega":0.08302064801454095,"rho":-0.030081820976489874,"breakevenPct":1.3280564206407048},{"delta":0.5,"premium":0.9747658458615437,"strike":75.87382922930772,"iv":0.11305188452398658,"gamma":0.16577254463059782,"theta":-0.012251938364530151,"vega":0.08447605388620202,"rho":-0.0332660089040214,"breakevenPct":0.9572968760216197},{"delta":0.55,"premium":1.0915032679738563,"strike":76.17429193899783,"iv":0.10701307189542483,"gamma":0.17066339869281047,"theta":-0.01081111111111111,"vega":0.08306535947712418,"rho":-0.036389790877899564,"breakevenPct":0.7143479218968308},{"delta":0.6,"premium":1.2344771241830064,"strike":76.44662309368192,"iv":0.10390849673202615,"gamma":0.1693562091503268,"theta":-0.009422222222222224,"vega":0.08004248366013073,"rho":-0.039479594502847715,"breakevenPct":0.5432924249250843},{"delta":0.65,"premium":1.3774509803921569,"strike":76.71895424836602,"iv":0.10080392156862746,"gamma":0.16804901960784313,"theta":-0.008033333333333333,"vega":0.07701960784313724,"rho":-0.042569398127795866,"breakevenPct":0.37223692795333757},{"delta":0.7,"premium":1.5204248366013071,"strike":76.99128540305011,"iv":0.09769934640522876,"gamma":0.16674183006535948,"theta":-0.006644444444444446,"vega":0.07399673202614379,"rho":-0.045659201752744016,"breakevenPct":0.20118143098159114},{"delta":0.75,"premium":3.0825854700854705,"strike":78.44871794871796,"iv":0.16312051282051282,"gamma":0.09190641025641025,"theta":-0.012097008547008547,"vega":0.06680085470085469,"rho":-0.04889955967129188,"breakevenPct":0.3396685153558103},{"delta":0.8,"premium":4.0530270655270675,"strike":79.51709401709402,"iv":0.17935982905982908,"gamma":0.07406452991452989,"theta":-0.01042321937321937,"vega":0.05775527065527064,"rho":-0.05243556544824501,"breakevenPct":0.21016496096829587},{"delta":0.85,"premium":5.023468660968661,"strike":80.58547008547009,"iv":0.1955991452991453,"gamma":0.056222649572649566,"theta":-0.008749430199430199,"vega":0.04870968660968661,"rho":-0.05597157122519813,"breakevenPct":0.0806614065807818},{"delta":0.9,"premium":9.055172413793105,"strike":84.65517241379311,"iv":0.2939586206896552,"gamma":0.028041379310344824,"theta":-0.010693103448275863,"vega":0.037417241379310344,"rho":-0.06180604376743494,"breakevenPct":0.030414027478426333}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":83.53159677993524,"iv":0.31439369125355976,"gamma":0.03487762662898087,"theta":-0.028248835660514966,"vega":0.049686373946014654,"rho":0.008079075467504674,"breakevenPct":11.11909971825402},{"delta":0.2,"premium":0.5,"strike":80.04189901865867,"iv":0.21635340458667812,"gamma":0.06076244443955528,"theta":-0.024055780995526705,"vega":0.05966755609247285,"rho":0.010683415362032551,"breakevenPct":6.504501300740066},{"delta":0.25,"premium":0.5685983099308686,"strike":78.78744788650435,"iv":0.18563713508311797,"gamma":0.08105929517621766,"theta":-0.023665263560610734,"vega":0.06724447851370424,"rho":0.013317350711351084,"breakevenPct":4.936389982459332},{"delta":0.3,"premium":0.6372204875945314,"strike":78.00319442749107,"iv":0.16546707681615078,"gamma":0.10083923186082211,"theta":-0.023189207819867583,"vega":0.07285869821446679,"rho":0.01595616658830603,"breakevenPct":3.9900756583124073},{"delta":0.35,"premium":0.7058426652581944,"strike":77.21894096847778,"iv":0.14529701854918356,"gamma":0.12061916854542659,"theta":-0.022713152079124433,"vega":0.07847291791522933,"rho":0.01859498246526097,"breakevenPct":3.0437613341654823},{"delta":0.4,"premium":0.8334353661445896,"strike":76.71083902361443,"iv":0.13898193004382278,"gamma":0.12904978181608032,"theta":-0.02299078703070309,"vega":0.08147441351469807,"rho":0.021439369604977145,"breakevenPct":2.540595307986997},{"delta":0.45,"premium":0.9838668750923382,"strike":76.3096883330871,"iv":0.1380327595901982,"gamma":0.13308489365802142,"theta":-0.023560320309087352,"vega":0.08346402214071497,"rho":0.0243633728368789,"breakevenPct":2.209057043729323},{"delta":0.5,"premium":1.1499618902439026,"strike":75.91310975609755,"iv":0.13768231707317075,"gamma":0.13531371951219512,"theta":-0.02406082317073171,"vega":0.08466981707317074,"rho":0.027278586697643038,"breakevenPct":1.9042773314222567},{"delta":0.55,"premium":1.3690929878048783,"strike":75.53201219512195,"iv":0.1393591463414634,"gamma":0.13142652439024388,"theta":-0.024327591463414636,"vega":0.08322164634146341,"rho":0.030164040056134156,"breakevenPct":1.6901011371233885},{"delta":0.6,"premium":1.5882240853658536,"strike":75.15091463414635,"iv":0.1410359756097561,"gamma":0.12753932926829267,"theta":-0.02459435975609756,"vega":0.08177347560975609,"rho":0.03304949341462527,"breakevenPct":1.4759249428245207},{"delta":0.65,"premium":2.030407124681934,"strike":74.61577608142494,"iv":0.1556089058524173,"gamma":0.11289796437659033,"theta":-0.02604478371501272,"vega":0.07854885496183206,"rho":0.035913364182129336,"breakevenPct":1.3530053106949758},{"delta":0.7,"premium":2.6228384991843385,"strike":73.97389885807505,"iv":0.17851076672104402,"gamma":0.0913936378466558,"theta":-0.028215660685154974,"vega":0.07409119086460034,"rho":0.03875730089608807,"breakevenPct":1.287620640888843},{"delta":0.75,"premium":3.3365415986949425,"strike":73.15823817292006,"iv":0.19759722675367047,"gamma":0.07556982055464928,"theta":-0.02870505709624796,"vega":0.06756590538336052,"rho":0.04142627530062218,"breakevenPct":1.1527971273488198},{"delta":0.8,"premium":4.368944844124702,"strike":72.03357314148681,"iv":0.22652374100719427,"gamma":0.058003597122302145,"theta":-0.029283213429256594,"vega":0.059631654676258986,"rho":0.043865262574583536,"breakevenPct":1.0307948449697995},{"delta":0.85,"premium":5.459999999999996,"strike":70.8,"iv":0.24425999999999984,"gamma":0.045000000000000026,"theta":-0.027219999999999987,"vega":0.04970000000000001,"rho":0.04619351879544775,"breakevenPct":0.8423363262499433},{"delta":0.9,"premium":8.023333333333335,"strike":68.13333333333333,"iv":0.3075266666666667,"gamma":0.026806666666666656,"theta":-0.026246666666666665,"vega":0.03742666666666666,"rho":0.0474242116529162,"breakevenPct":0.7056935941005609}],"put":[{"delta":0.15,"premium":0.55,"strike":69.39985497900743,"iv":0.31962132194390497,"gamma":0.03436352249578886,"theta":-0.025869151451133426,"vega":0.04967654161788091,"rho":-0.010041096478707753,"breakevenPct":8.95646168624965},{"delta":0.2,"premium":0.5951244762570366,"strike":71.80497905028146,"iv":0.24267589348229246,"gamma":0.05430764514289038,"theta":-0.02297368810507859,"vega":0.05963210228726349,"rho":-0.013421868399401734,"breakevenPct":5.835718532689226},{"delta":0.25,"premium":0.6570940096602688,"strike":73.14188019320538,"iv":0.2016460226423733,"gamma":0.07427051483796511,"theta":-0.021056481912564047,"vega":0.06762979124030628,"rho":-0.01681469412762209,"breakevenPct":4.1498139672519},{"delta":0.3,"premium":0.707696978053396,"strike":74.07696978053396,"iv":0.17056931486178145,"gamma":0.09588793162678963,"theta":-0.018842420824062612,"vega":0.07396906132528391,"rho":-0.020223792516354065,"breakevenPct":2.9802139527914027},{"delta":0.35,"premium":0.7689577042708708,"strike":74.6895770427087,"iv":0.15102026575506014,"gamma":0.11594309267344875,"theta":-0.01700539821371954,"vega":0.0785341065785565,"rho":-0.023610714737794056,"breakevenPct":2.2511414008465236},{"delta":0.4,"premium":0.8345761006478979,"strike":75.17288050323948,"iv":0.1355623541016898,"gamma":0.1339533481339191,"theta":-0.015318262611919873,"vega":0.08156524214287987,"rho":-0.02689763304895835,"breakevenPct":1.6988159652597898},{"delta":0.45,"premium":0.9046709732547208,"strike":75.5233548662736,"iv":0.1243071193128382,"gamma":0.14986294638225847,"theta":-0.013785100488225012,"vega":0.08302064801454095,"rho":-0.030081820976489874,"breakevenPct":1.3280564206407048},{"delta":0.5,"premium":0.9747658458615437,"strike":75.87382922930772,"iv":0.11305188452398658,"gamma":0.16577254463059782,"theta":-0.012251938364530151,"vega":0.08447605388620202,"rho":-0.0332660089040214,"breakevenPct":0.9572968760216197},{"delta":0.55,"premium":1.0915032679738563,"strike":76.17429193899783,"iv":0.10701307189542483,"gamma":0.17066339869281047,"theta":-0.01081111111111111,"vega":0.08306535947712418,"rho":-0.036389790877899564,"breakevenPct":0.7143479218968308},{"delta":0.6,"premium":1.2344771241830064,"strike":76.44662309368192,"iv":0.10390849673202615,"gamma":0.1693562091503268,"theta":-0.009422222222222224,"vega":0.08004248366013073,"rho":-0.039479594502847715,"breakevenPct":0.5432924249250843},{"delta":0.65,"premium":1.3774509803921569,"strike":76.71895424836602,"iv":0.10080392156862746,"gamma":0.16804901960784313,"theta":-0.008033333333333333,"vega":0.07701960784313724,"rho":-0.042569398127795866,"breakevenPct":0.37223692795333757},{"delta":0.7,"premium":1.5204248366013071,"strike":76.99128540305011,"iv":0.09769934640522876,"gamma":0.16674183006535948,"theta":-0.006644444444444446,"vega":0.07399673202614379,"rho":-0.045659201752744016,"breakevenPct":0.20118143098159114},{"delta":0.75,"premium":3.0825854700854705,"strike":78.44871794871796,"iv":0.16312051282051282,"gamma":0.09190641025641025,"theta":-0.012097008547008547,"vega":0.06680085470085469,"rho":-0.04889955967129188,"breakevenPct":0.3396685153558103},{"delta":0.8,"premium":4.0530270655270675,"strike":79.51709401709402,"iv":0.17935982905982908,"gamma":0.07406452991452989,"theta":-0.01042321937321937,"vega":0.05775527065527064,"rho":-0.05243556544824501,"breakevenPct":0.21016496096829587},{"delta":0.85,"premium":5.023468660968661,"strike":80.58547008547009,"iv":0.1955991452991453,"gamma":0.056222649572649566,"theta":-0.008749430199430199,"vega":0.04870968660968661,"rho":-0.05597157122519813,"breakevenPct":0.0806614065807818},{"delta":0.9,"premium":9.055172413793105,"strike":84.65517241379311,"iv":0.2939586206896552,"gamma":0.028041379310344824,"theta":-0.010693103448275863,"vega":0.037417241379310344,"rho":-0.06180604376743494,"breakevenPct":0.030414027478426333}]}},"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"}}