{"symbol":"BBJP","url":"https://intraalpha.com/companies/BBJP","capturedAt":"2026-10-22T20:24:12.852Z","state":"ready","quote":{"symbol":"BBJP","last_price":76.39,"prev_close":77.31,"regular_close":76.39,"change":-0.92,"change_pct":-1.19,"regular_change":-0.92,"regular_change_pct":-1.19,"extended_change":0,"extended_change_pct":0,"bid":73.69,"ask":80.86,"bid_size":100,"ask_size":100,"volume":1144908,"vwap":76.410705,"open":76.65,"high":76.835,"low":76.1575,"close":76.39,"trade_count":13386,"last_trade_at":"2026-10-22T20:10:00.837382456Z","last_quote_at":"2026-10-22T20:00:03.568900854Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:23:44.159746982-04:00","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":19700000000,"net_expense_ratio":0.0019,"portfolio_turnover":0.05,"dividend_yield":0.0167,"inception_date":"2018-06-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:24:12.408496+00:00"},"optionObservedAt":"2026-10-22T19:54:58.175Z","bars":[{"c":76.24,"h":76.39,"l":76.24,"n":148,"o":76.27,"t":"2026-10-15T13:30:00Z","v":15151,"vw":76.320328},{"c":76.44,"h":76.455,"l":76.21,"n":430,"o":76.245,"t":"2026-10-15T13:35:00Z","v":34584,"vw":76.298308},{"c":76.445,"h":76.535,"l":76.44,"n":264,"o":76.45,"t":"2026-10-15T13:40:00Z","v":27023,"vw":76.49969},{"c":76.32,"h":76.445,"l":76.315,"n":429,"o":76.44,"t":"2026-10-15T13:45:00Z","v":33004,"vw":76.363648},{"c":76.24,"h":76.34,"l":76.23,"n":100,"o":76.34,"t":"2026-10-15T13:50:00Z","v":4977,"vw":76.252442},{"c":76.29,"h":76.29,"l":76.205,"n":205,"o":76.24,"t":"2026-10-15T13:55:00Z","v":19087,"vw":76.236181},{"c":76.465,"h":76.48,"l":76.28,"n":169,"o":76.28,"t":"2026-10-15T14:00:00Z","v":14535,"vw":76.418267},{"c":76.47,"h":76.51,"l":76.45,"n":230,"o":76.47,"t":"2026-10-15T14:05:00Z","v":72189,"vw":76.487376},{"c":76.38,"h":76.52,"l":76.35,"n":294,"o":76.49,"t":"2026-10-15T14:10:00Z","v":17055,"vw":76.426394},{"c":76.47,"h":76.47,"l":76.36,"n":125,"o":76.395,"t":"2026-10-15T14:15:00Z","v":6643,"vw":76.388716},{"c":76.44,"h":76.49,"l":76.44,"n":271,"o":76.455,"t":"2026-10-15T14:20:00Z","v":23968,"vw":76.465577},{"c":76.44,"h":76.48,"l":76.43,"n":192,"o":76.45,"t":"2026-10-15T14:25:00Z","v":21318,"vw":76.460277},{"c":76.505,"h":76.515,"l":76.44,"n":127,"o":76.45,"t":"2026-10-15T14:30:00Z","v":13149,"vw":76.47088},{"c":76.575,"h":76.58,"l":76.48,"n":176,"o":76.51,"t":"2026-10-15T14:35:00Z","v":10981,"vw":76.524666},{"c":76.57,"h":76.65,"l":76.57,"n":286,"o":76.58,"t":"2026-10-15T14:40:00Z","v":31299,"vw":76.60936},{"c":76.56,"h":76.58,"l":76.54,"n":141,"o":76.55,"t":"2026-10-15T14:45:00Z","v":8234,"vw":76.560989},{"c":76.61,"h":76.63,"l":76.555,"n":150,"o":76.57,"t":"2026-10-15T14:50:00Z","v":14027,"vw":76.579593},{"c":76.66,"h":76.675,"l":76.61,"n":116,"o":76.62,"t":"2026-10-15T14:55:00Z","v":8010,"vw":76.639027},{"c":76.73,"h":76.73,"l":76.685,"n":170,"o":76.71,"t":"2026-10-15T15:00:00Z","v":11235,"vw":76.697389},{"c":76.74,"h":76.76,"l":76.695,"n":313,"o":76.74,"t":"2026-10-15T15:05:00Z","v":42150,"vw":76.729763},{"c":76.79,"h":76.795,"l":76.745,"n":286,"o":76.765,"t":"2026-10-15T15:10:00Z","v":40589,"vw":76.767845},{"c":76.84,"h":76.865,"l":76.815,"n":78,"o":76.815,"t":"2026-10-15T15:15:00Z","v":3749,"vw":76.846376},{"c":76.79,"h":76.845,"l":76.76,"n":199,"o":76.83,"t":"2026-10-15T15:20:00Z","v":11269,"vw":76.800927},{"c":76.73,"h":76.795,"l":76.725,"n":105,"o":76.795,"t":"2026-10-15T15:25:00Z","v":12277,"vw":76.756046},{"c":76.7,"h":76.745,"l":76.66,"n":136,"o":76.715,"t":"2026-10-15T15:30:00Z","v":37127,"vw":76.672978},{"c":76.74,"h":76.76,"l":76.69,"n":95,"o":76.71,"t":"2026-10-15T15:35:00Z","v":5857,"vw":76.735195},{"c":76.73,"h":76.785,"l":76.73,"n":53,"o":76.77,"t":"2026-10-15T15:40:00Z","v":2984,"vw":76.773087},{"c":76.715,"h":76.74,"l":76.71,"n":71,"o":76.735,"t":"2026-10-15T15:45:00Z","v":2835,"vw":76.721388},{"c":76.685,"h":76.73,"l":76.68,"n":134,"o":76.72,"t":"2026-10-15T15:50:00Z","v":19399,"vw":76.70236},{"c":76.73,"h":76.735,"l":76.67,"n":87,"o":76.69,"t":"2026-10-15T15:55:00Z","v":6433,"vw":76.702392},{"c":76.64,"h":76.725,"l":76.64,"n":82,"o":76.725,"t":"2026-10-15T16:00:00Z","v":6002,"vw":76.694969},{"c":76.615,"h":76.655,"l":76.59,"n":76,"o":76.635,"t":"2026-10-15T16:05:00Z","v":9759,"vw":76.610437},{"c":76.62,"h":76.635,"l":76.6,"n":123,"o":76.61,"t":"2026-10-15T16:10:00Z","v":12658,"vw":76.616844},{"c":76.655,"h":76.66,"l":76.62,"n":104,"o":76.625,"t":"2026-10-15T16:15:00Z","v":9997,"vw":76.635565},{"c":76.665,"h":76.695,"l":76.66,"n":196,"o":76.66,"t":"2026-10-15T16:20:00Z","v":20522,"vw":76.678473},{"c":76.69,"h":76.725,"l":76.665,"n":163,"o":76.665,"t":"2026-10-15T16:25:00Z","v":17419,"vw":76.688421},{"c":76.7,"h":76.715,"l":76.65,"n":152,"o":76.69,"t":"2026-10-15T16:30:00Z","v":14043,"vw":76.691642},{"c":76.71,"h":76.785,"l":76.71,"n":170,"o":76.72,"t":"2026-10-15T16:35:00Z","v":18894,"vw":76.749535},{"c":76.76,"h":76.76,"l":76.705,"n":154,"o":76.715,"t":"2026-10-15T16:40:00Z","v":15475,"vw":76.720385},{"c":76.75,"h":76.77,"l":76.725,"n":96,"o":76.76,"t":"2026-10-15T16:45:00Z","v":8767,"vw":76.748451},{"c":76.765,"h":76.78,"l":76.73,"n":225,"o":76.74,"t":"2026-10-15T16:50:00Z","v":46196,"vw":76.76208},{"c":76.78,"h":76.785,"l":76.75,"n":92,"o":76.775,"t":"2026-10-15T16:55:00Z","v":9566,"vw":76.764967},{"c":76.795,"h":76.795,"l":76.755,"n":117,"o":76.78,"t":"2026-10-15T17:00:00Z","v":12206,"vw":76.773024},{"c":76.82,"h":76.82,"l":76.785,"n":80,"o":76.805,"t":"2026-10-15T17:05:00Z","v":6938,"vw":76.8023},{"c":76.83,"h":76.845,"l":76.81,"n":97,"o":76.825,"t":"2026-10-15T17:10:00Z","v":8059,"vw":76.828494},{"c":76.85,"h":76.855,"l":76.82,"n":100,"o":76.835,"t":"2026-10-15T17:15:00Z","v":10159,"vw":76.833606},{"c":76.81,"h":76.845,"l":76.78,"n":95,"o":76.845,"t":"2026-10-15T17:20:00Z","v":9353,"vw":76.804202},{"c":76.785,"h":76.825,"l":76.785,"n":68,"o":76.825,"t":"2026-10-15T17:25:00Z","v":6223,"vw":76.807103},{"c":76.845,"h":76.845,"l":76.7921,"n":93,"o":76.795,"t":"2026-10-15T17:30:00Z","v":9694,"vw":76.813108},{"c":76.865,"h":76.87,"l":76.845,"n":67,"o":76.845,"t":"2026-10-15T17:35:00Z","v":6599,"vw":76.857584},{"c":76.89,"h":76.945,"l":76.865,"n":86,"o":76.875,"t":"2026-10-15T17:40:00Z","v":8265,"vw":76.898055},{"c":76.88,"h":76.915,"l":76.875,"n":96,"o":76.9,"t":"2026-10-15T17:45:00Z","v":8291,"vw":76.902617},{"c":76.915,"h":76.915,"l":76.895,"n":65,"o":76.895,"t":"2026-10-15T17:50:00Z","v":5737,"vw":76.907718},{"c":76.92,"h":76.925,"l":76.905,"n":64,"o":76.915,"t":"2026-10-15T17:55:00Z","v":5930,"vw":76.918841},{"c":76.88,"h":76.925,"l":76.875,"n":102,"o":76.91,"t":"2026-10-15T18:00:00Z","v":8359,"vw":76.89999},{"c":76.865,"h":76.885,"l":76.845,"n":87,"o":76.875,"t":"2026-10-15T18:05:00Z","v":6836,"vw":76.869151},{"c":76.82,"h":76.865,"l":76.82,"n":77,"o":76.865,"t":"2026-10-15T18:10:00Z","v":8087,"vw":76.845366},{"c":76.825,"h":76.835,"l":76.805,"n":97,"o":76.81,"t":"2026-10-15T18:15:00Z","v":11604,"vw":76.812229},{"c":76.79,"h":76.825,"l":76.775,"n":114,"o":76.825,"t":"2026-10-15T18:20:00Z","v":10809,"vw":76.793177},{"c":76.835,"h":76.835,"l":76.785,"n":71,"o":76.785,"t":"2026-10-15T18:25:00Z","v":9010,"vw":76.804868},{"c":76.86,"h":76.875,"l":76.825,"n":139,"o":76.835,"t":"2026-10-15T18:30:00Z","v":16367,"vw":76.854242},{"c":76.875,"h":76.89,"l":76.875,"n":76,"o":76.875,"t":"2026-10-15T18:35:00Z","v":8084,"vw":76.878593},{"c":76.87,"h":76.885,"l":76.86,"n":103,"o":76.875,"t":"2026-10-15T18:40:00Z","v":12270,"vw":76.870664},{"c":76.885,"h":76.885,"l":76.865,"n":66,"o":76.865,"t":"2026-10-15T18:45:00Z","v":5598,"vw":76.876846},{"c":76.885,"h":76.895,"l":76.875,"n":83,"o":76.885,"t":"2026-10-15T18:50:00Z","v":7848,"vw":76.883224},{"c":76.915,"h":76.915,"l":76.885,"n":108,"o":76.885,"t":"2026-10-15T18:55:00Z","v":12105,"vw":76.894171},{"c":76.955,"h":76.965,"l":76.9101,"n":102,"o":76.92,"t":"2026-10-15T19:00:00Z","v":10180,"vw":76.949834},{"c":76.955,"h":76.965,"l":76.93,"n":93,"o":76.955,"t":"2026-10-15T19:05:00Z","v":7511,"vw":76.949598},{"c":77,"h":77.005,"l":76.965,"n":117,"o":76.97,"t":"2026-10-15T19:10:00Z","v":11122,"vw":76.980972},{"c":77,"h":77.015,"l":76.995,"n":114,"o":76.995,"t":"2026-10-15T19:15:00Z","v":10927,"vw":77.004436},{"c":77.015,"h":77.03,"l":77.01,"n":114,"o":77.02,"t":"2026-10-15T19:20:00Z","v":10596,"vw":77.020726},{"c":76.945,"h":77.01,"l":76.94,"n":110,"o":77.01,"t":"2026-10-15T19:25:00Z","v":9503,"vw":76.991664},{"c":76.955,"h":76.965,"l":76.925,"n":133,"o":76.935,"t":"2026-10-15T19:30:00Z","v":12342,"vw":76.945338},{"c":76.985,"h":76.995,"l":76.955,"n":132,"o":76.955,"t":"2026-10-15T19:35:00Z","v":12619,"vw":76.970248},{"c":76.99,"h":76.995,"l":76.95,"n":183,"o":76.985,"t":"2026-10-15T19:40:00Z","v":195557,"vw":76.951392},{"c":77.015,"h":77.03,"l":76.995,"n":181,"o":76.995,"t":"2026-10-15T19:45:00Z","v":20217,"vw":77.012292},{"c":77.025,"h":77.055,"l":76.985,"n":606,"o":77.01,"t":"2026-10-15T19:50:00Z","v":83871,"vw":77.013712},{"c":76.99,"h":77.065,"l":76.98,"n":654,"o":77.02,"t":"2026-10-15T19:55:00Z","v":99250,"vw":77.031913},{"c":77.02,"h":77.02,"l":77.02,"n":8,"o":77.02,"t":"2026-10-15T20:00:00Z","v":25249,"vw":77.02},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-16T11:00:00Z","v":128,"vw":77.75},{"c":77.73,"h":77.76,"l":77.65,"n":106,"o":77.65,"t":"2026-10-16T13:30:00Z","v":22158,"vw":77.724449},{"c":77.83,"h":77.83,"l":77.68,"n":240,"o":77.685,"t":"2026-10-16T13:35:00Z","v":8973,"vw":77.72738},{"c":77.725,"h":77.825,"l":77.72,"n":152,"o":77.825,"t":"2026-10-16T13:40:00Z","v":9835,"vw":77.767788},{"c":77.61,"h":77.75,"l":77.6,"n":202,"o":77.75,"t":"2026-10-16T13:45:00Z","v":19037,"vw":77.65276},{"c":77.59,"h":77.63,"l":77.53,"n":132,"o":77.63,"t":"2026-10-16T13:50:00Z","v":8265,"vw":77.590534},{"c":77.595,"h":77.665,"l":77.57,"n":281,"o":77.6,"t":"2026-10-16T13:55:00Z","v":18674,"vw":77.623443},{"c":77.63,"h":77.685,"l":77.575,"n":155,"o":77.585,"t":"2026-10-16T14:00:00Z","v":6943,"vw":77.620837},{"c":77.535,"h":77.57,"l":77.475,"n":282,"o":77.57,"t":"2026-10-16T14:05:00Z","v":28024,"vw":77.508443},{"c":77.57,"h":77.57,"l":77.48,"n":195,"o":77.51,"t":"2026-10-16T14:10:00Z","v":12613,"vw":77.515515},{"c":77.49,"h":77.58,"l":77.47,"n":197,"o":77.54,"t":"2026-10-16T14:15:00Z","v":8690,"vw":77.513511},{"c":77.56,"h":77.56,"l":77.48,"n":111,"o":77.5,"t":"2026-10-16T14:20:00Z","v":9303,"vw":77.512394},{"c":77.56,"h":77.56,"l":77.515,"n":94,"o":77.54,"t":"2026-10-16T14:25:00Z","v":2624,"vw":77.53375},{"c":77.605,"h":77.61,"l":77.55,"n":196,"o":77.55,"t":"2026-10-16T14:30:00Z","v":13499,"vw":77.578683},{"c":77.625,"h":77.64,"l":77.58,"n":121,"o":77.595,"t":"2026-10-16T14:35:00Z","v":5407,"vw":77.614576},{"c":77.585,"h":77.62,"l":77.58,"n":90,"o":77.62,"t":"2026-10-16T14:40:00Z","v":2369,"vw":77.596471},{"c":77.66,"h":77.66,"l":77.62,"n":188,"o":77.63,"t":"2026-10-16T14:45:00Z","v":17599,"vw":77.634603},{"c":77.62,"h":77.685,"l":77.595,"n":112,"o":77.67,"t":"2026-10-16T14:50:00Z","v":6756,"vw":77.634564},{"c":77.665,"h":77.67,"l":77.62,"n":214,"o":77.62,"t":"2026-10-16T14:55:00Z","v":18247,"vw":77.649812},{"c":77.59,"h":77.68,"l":77.585,"n":225,"o":77.68,"t":"2026-10-16T15:00:00Z","v":42376,"vw":77.638449},{"c":77.51,"h":77.58,"l":77.51,"n":69,"o":77.58,"t":"2026-10-16T15:05:00Z","v":3381,"vw":77.541154},{"c":77.475,"h":77.51,"l":77.46,"n":179,"o":77.49,"t":"2026-10-16T15:10:00Z","v":9901,"vw":77.488533},{"c":77.44,"h":77.485,"l":77.415,"n":201,"o":77.485,"t":"2026-10-16T15:15:00Z","v":15029,"vw":77.444289},{"c":77.41,"h":77.45,"l":77.34,"n":210,"o":77.45,"t":"2026-10-16T15:20:00Z","v":18339,"vw":77.395177},{"c":77.36,"h":77.43,"l":77.35,"n":120,"o":77.43,"t":"2026-10-16T15:25:00Z","v":7149,"vw":77.372317},{"c":77.39,"h":77.4,"l":77.36,"n":188,"o":77.36,"t":"2026-10-16T15:30:00Z","v":17035,"vw":77.37782},{"c":77.365,"h":77.38,"l":77.35,"n":63,"o":77.38,"t":"2026-10-16T15:35:00Z","v":4298,"vw":77.370378},{"c":77.305,"h":77.35,"l":77.305,"n":33,"o":77.35,"t":"2026-10-16T15:40:00Z","v":1893,"vw":77.310865},{"c":77.25,"h":77.335,"l":77.25,"n":97,"o":77.31,"t":"2026-10-16T15:45:00Z","v":8828,"vw":77.318025},{"c":77.22,"h":77.24,"l":77.2,"n":54,"o":77.24,"t":"2026-10-16T15:50:00Z","v":3616,"vw":77.218279},{"c":77.11,"h":77.175,"l":77.11,"n":75,"o":77.1715,"t":"2026-10-16T15:55:00Z","v":5503,"vw":77.124553},{"c":77.07,"h":77.13,"l":77,"n":84,"o":77.12,"t":"2026-10-16T16:00:00Z","v":2323,"vw":77.065612},{"c":77.05,"h":77.07,"l":77.0438,"n":74,"o":77.07,"t":"2026-10-16T16:05:00Z","v":6630,"vw":77.049389},{"c":77.1,"h":77.1,"l":77.02,"n":70,"o":77.02,"t":"2026-10-16T16:10:00Z","v":2445,"vw":77.043848},{"c":77.07,"h":77.13,"l":77.03,"n":138,"o":77.1,"t":"2026-10-16T16:15:00Z","v":11264,"vw":77.076722},{"c":77.07,"h":77.085,"l":77.07,"n":27,"o":77.08,"t":"2026-10-16T16:20:00Z","v":1013,"vw":77.082315},{"c":77.035,"h":77.075,"l":77.035,"n":60,"o":77.075,"t":"2026-10-16T16:25:00Z","v":3981,"vw":77.062473},{"c":76.94,"h":77.02,"l":76.94,"n":61,"o":77.02,"t":"2026-10-16T16:30:00Z","v":18841,"vw":76.997989},{"c":76.94,"h":76.95,"l":76.91,"n":50,"o":76.92,"t":"2026-10-16T16:35:00Z","v":3213,"vw":76.921845},{"c":76.92,"h":76.93,"l":76.9,"n":117,"o":76.92,"t":"2026-10-16T16:40:00Z","v":5750,"vw":76.91375},{"c":76.85,"h":76.935,"l":76.85,"n":61,"o":76.93,"t":"2026-10-16T16:45:00Z","v":3876,"vw":76.90982},{"c":76.865,"h":76.865,"l":76.83,"n":44,"o":76.855,"t":"2026-10-16T16:50:00Z","v":4232,"vw":76.846553},{"c":76.865,"h":76.865,"l":76.84,"n":49,"o":76.85,"t":"2026-10-16T16:55:00Z","v":3963,"vw":76.85277},{"c":76.77,"h":76.86,"l":76.77,"n":52,"o":76.86,"t":"2026-10-16T17:00:00Z","v":2232,"vw":76.833604},{"c":76.7,"h":76.76,"l":76.6986,"n":88,"o":76.76,"t":"2026-10-16T17:05:00Z","v":4817,"vw":76.717498},{"c":76.64,"h":76.71,"l":76.625,"n":64,"o":76.71,"t":"2026-10-16T17:10:00Z","v":3218,"vw":76.645837},{"c":76.555,"h":76.616,"l":76.55,"n":63,"o":76.616,"t":"2026-10-16T17:15:00Z","v":6176,"vw":76.578194},{"c":76.59,"h":76.59,"l":76.535,"n":162,"o":76.56,"t":"2026-10-16T17:20:00Z","v":14855,"vw":76.559138},{"c":76.635,"h":76.68,"l":76.575,"n":188,"o":76.615,"t":"2026-10-16T17:25:00Z","v":11179,"vw":76.634693},{"c":76.68,"h":76.68,"l":76.635,"n":76,"o":76.635,"t":"2026-10-16T17:30:00Z","v":3494,"vw":76.658201},{"c":76.68,"h":76.74,"l":76.68,"n":90,"o":76.735,"t":"2026-10-16T17:35:00Z","v":3454,"vw":76.70081},{"c":76.81,"h":76.85,"l":76.64,"n":206,"o":76.66,"t":"2026-10-16T17:40:00Z","v":11554,"vw":76.737009},{"c":76.7,"h":76.7801,"l":76.7,"n":60,"o":76.7801,"t":"2026-10-16T17:45:00Z","v":1834,"vw":76.745939},{"c":76.665,"h":76.72,"l":76.66,"n":100,"o":76.69,"t":"2026-10-16T17:50:00Z","v":8290,"vw":76.680075},{"c":76.635,"h":76.645,"l":76.63,"n":30,"o":76.64,"t":"2026-10-16T17:55:00Z","v":1797,"vw":76.636143},{"c":76.53,"h":76.62,"l":76.53,"n":119,"o":76.62,"t":"2026-10-16T18:00:00Z","v":11677,"vw":76.586708},{"c":76.64,"h":76.655,"l":76.565,"n":83,"o":76.57,"t":"2026-10-16T18:05:00Z","v":13435,"vw":76.632289},{"c":76.63,"h":76.65,"l":76.6,"n":28,"o":76.65,"t":"2026-10-16T18:10:00Z","v":1671,"vw":76.617568},{"c":76.56,"h":76.64,"l":76.56,"n":53,"o":76.64,"t":"2026-10-16T18:15:00Z","v":2423,"vw":76.600471},{"c":76.58,"h":76.58,"l":76.535,"n":77,"o":76.565,"t":"2026-10-16T18:20:00Z","v":5181,"vw":76.563301},{"c":76.58,"h":76.59,"l":76.575,"n":35,"o":76.59,"t":"2026-10-16T18:25:00Z","v":1252,"vw":76.581757},{"c":76.61,"h":76.61,"l":76.525,"n":78,"o":76.565,"t":"2026-10-16T18:30:00Z","v":3651,"vw":76.549213},{"c":76.59,"h":76.61,"l":76.58,"n":73,"o":76.61,"t":"2026-10-16T18:35:00Z","v":2507,"vw":76.590198},{"c":76.555,"h":76.61,"l":76.54,"n":59,"o":76.6,"t":"2026-10-16T18:40:00Z","v":8764,"vw":76.566016},{"c":76.575,"h":76.58,"l":76.545,"n":36,"o":76.57,"t":"2026-10-16T18:45:00Z","v":4485,"vw":76.563011},{"c":76.5,"h":76.565,"l":76.5,"n":57,"o":76.565,"t":"2026-10-16T18:50:00Z","v":4375,"vw":76.543871},{"c":76.51,"h":76.51,"l":76.465,"n":70,"o":76.49,"t":"2026-10-16T18:55:00Z","v":3859,"vw":76.483795},{"c":76.485,"h":76.52,"l":76.48,"n":72,"o":76.51,"t":"2026-10-16T19:00:00Z","v":4356,"vw":76.498935},{"c":76.46,"h":76.5,"l":76.45,"n":48,"o":76.475,"t":"2026-10-16T19:05:00Z","v":1838,"vw":76.464038},{"c":76.59,"h":76.59,"l":76.47,"n":140,"o":76.47,"t":"2026-10-16T19:10:00Z","v":10466,"vw":76.553933},{"c":76.54,"h":76.61,"l":76.525,"n":42,"o":76.595,"t":"2026-10-16T19:15:00Z","v":1806,"vw":76.566739},{"c":76.595,"h":76.605,"l":76.565,"n":38,"o":76.605,"t":"2026-10-16T19:20:00Z","v":2101,"vw":76.583889},{"c":76.635,"h":76.635,"l":76.61,"n":40,"o":76.61,"t":"2026-10-16T19:25:00Z","v":1372,"vw":76.626517},{"c":76.58,"h":76.665,"l":76.56,"n":155,"o":76.665,"t":"2026-10-16T19:30:00Z","v":17014,"vw":76.586288},{"c":76.565,"h":76.61,"l":76.56,"n":100,"o":76.595,"t":"2026-10-16T19:35:00Z","v":7973,"vw":76.58599},{"c":76.46,"h":76.555,"l":76.46,"n":108,"o":76.54,"t":"2026-10-16T19:40:00Z","v":4988,"vw":76.514296},{"c":76.515,"h":76.515,"l":76.46,"n":145,"o":76.48,"t":"2026-10-16T19:45:00Z","v":5319,"vw":76.484034},{"c":76.56,"h":76.585,"l":76.505,"n":251,"o":76.52,"t":"2026-10-16T19:50:00Z","v":15099,"vw":76.528744},{"c":76.635,"h":76.65,"l":76.56,"n":406,"o":76.565,"t":"2026-10-16T19:55:00Z","v":85560,"vw":76.615005},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-16T20:00:00Z","v":30813,"vw":76.64},{"c":76.71,"h":76.71,"l":76.71,"n":2,"o":76.71,"t":"2026-10-16T21:30:00Z","v":137,"vw":76.71},{"c":77.04,"h":77.09,"l":77,"n":194,"o":77.03,"t":"2026-10-19T13:30:00Z","v":17710,"vw":77.05391},{"c":77,"h":77.08,"l":77,"n":175,"o":77.04,"t":"2026-10-19T13:35:00Z","v":10545,"vw":77.048943},{"c":77.11,"h":77.12,"l":77.025,"n":114,"o":77.04,"t":"2026-10-19T13:40:00Z","v":6438,"vw":77.063234},{"c":77.12,"h":77.12,"l":77.04,"n":145,"o":77.09,"t":"2026-10-19T13:45:00Z","v":16321,"vw":77.079838},{"c":77.06,"h":77.115,"l":77.035,"n":71,"o":77.115,"t":"2026-10-19T13:50:00Z","v":3951,"vw":77.061047},{"c":77.07,"h":77.13,"l":77.06,"n":93,"o":77.08,"t":"2026-10-19T13:55:00Z","v":5152,"vw":77.092077},{"c":76.98,"h":77.08,"l":76.97,"n":95,"o":77.08,"t":"2026-10-19T14:00:00Z","v":5314,"vw":77.00752},{"c":77.09,"h":77.09,"l":77,"n":110,"o":77,"t":"2026-10-19T14:05:00Z","v":4329,"vw":77.059531},{"c":77.14,"h":77.14,"l":77.08,"n":105,"o":77.11,"t":"2026-10-19T14:10:00Z","v":7262,"vw":77.104211},{"c":77.24,"h":77.26,"l":77.18,"n":50,"o":77.18,"t":"2026-10-19T14:15:00Z","v":1915,"vw":77.235233},{"c":77.14,"h":77.21,"l":77.14,"n":57,"o":77.2,"t":"2026-10-19T14:20:00Z","v":2906,"vw":77.196076},{"c":77.07,"h":77.14,"l":77.07,"n":64,"o":77.12,"t":"2026-10-19T14:25:00Z","v":3744,"vw":77.108843},{"c":76.99,"h":77.07,"l":76.97,"n":120,"o":77.07,"t":"2026-10-19T14:30:00Z","v":9587,"vw":77.023631},{"c":76.92,"h":76.97,"l":76.91,"n":51,"o":76.97,"t":"2026-10-19T14:35:00Z","v":5045,"vw":76.928407},{"c":76.945,"h":76.975,"l":76.93,"n":105,"o":76.93,"t":"2026-10-19T14:40:00Z","v":8132,"vw":76.946756},{"c":77.005,"h":77.005,"l":76.94,"n":58,"o":76.94,"t":"2026-10-19T14:45:00Z","v":2008,"vw":76.975889},{"c":76.96,"h":76.96,"l":76.89,"n":89,"o":76.9399,"t":"2026-10-19T14:50:00Z","v":21490,"vw":76.949405},{"c":76.955,"h":76.99,"l":76.955,"n":81,"o":76.97,"t":"2026-10-19T14:55:00Z","v":6136,"vw":76.962429},{"c":77.02,"h":77.03,"l":76.96,"n":71,"o":76.96,"t":"2026-10-19T15:00:00Z","v":2907,"vw":76.985886},{"c":77.075,"h":77.08,"l":77.01,"n":98,"o":77.02,"t":"2026-10-19T15:05:00Z","v":5722,"vw":77.046488},{"c":77.1,"h":77.12,"l":77.05,"n":37,"o":77.06,"t":"2026-10-19T15:10:00Z","v":2988,"vw":77.061234},{"c":77.14,"h":77.14,"l":77.09,"n":74,"o":77.12,"t":"2026-10-19T15:15:00Z","v":2739,"vw":77.117238},{"c":77.19,"h":77.19,"l":77.13,"n":36,"o":77.13,"t":"2026-10-19T15:20:00Z","v":16645,"vw":77.170966},{"c":77.235,"h":77.25,"l":77.2,"n":87,"o":77.2,"t":"2026-10-19T15:25:00Z","v":7926,"vw":77.236711},{"c":77.195,"h":77.24,"l":77.16,"n":110,"o":77.24,"t":"2026-10-19T15:30:00Z","v":7752,"vw":77.193815},{"c":77.23,"h":77.245,"l":77.2,"n":89,"o":77.2,"t":"2026-10-19T15:35:00Z","v":9017,"vw":77.217059},{"c":77.19,"h":77.225,"l":77.19,"n":19,"o":77.22,"t":"2026-10-19T15:40:00Z","v":707,"vw":77.216997},{"c":77.165,"h":77.2,"l":77.15,"n":61,"o":77.15,"t":"2026-10-19T15:45:00Z","v":1861,"vw":77.179439},{"c":77.15,"h":77.19,"l":77.15,"n":53,"o":77.18,"t":"2026-10-19T15:50:00Z","v":1619,"vw":77.170769},{"c":77.15,"h":77.16,"l":77.13,"n":89,"o":77.13,"t":"2026-10-19T15:55:00Z","v":6555,"vw":77.147632},{"c":77.03,"h":77.125,"l":76.97,"n":97,"o":77.125,"t":"2026-10-19T16:00:00Z","v":4898,"vw":77.006829},{"c":77.02,"h":77.05,"l":76.995,"n":44,"o":77.035,"t":"2026-10-19T16:05:00Z","v":1891,"vw":77.024433},{"c":77.0301,"h":77.055,"l":77.015,"n":111,"o":77.015,"t":"2026-10-19T16:10:00Z","v":8234,"vw":77.035532},{"c":77.02,"h":77.02,"l":77.015,"n":17,"o":77.02,"t":"2026-10-19T16:15:00Z","v":1133,"vw":77.0195},{"c":77,"h":77.005,"l":76.97,"n":61,"o":76.985,"t":"2026-10-19T16:20:00Z","v":15075,"vw":76.982001},{"c":77.015,"h":77.02,"l":76.995,"n":34,"o":77.015,"t":"2026-10-19T16:25:00Z","v":3158,"vw":77.00947},{"c":76.96,"h":77.01,"l":76.93,"n":101,"o":77.01,"t":"2026-10-19T16:30:00Z","v":4746,"vw":76.9562},{"c":76.93,"h":76.95,"l":76.93,"n":17,"o":76.95,"t":"2026-10-19T16:35:00Z","v":1155,"vw":76.946864},{"c":76.93,"h":76.94,"l":76.915,"n":51,"o":76.94,"t":"2026-10-19T16:40:00Z","v":3981,"vw":76.926203},{"c":76.85,"h":76.92,"l":76.85,"n":27,"o":76.92,"t":"2026-10-19T16:45:00Z","v":1660,"vw":76.890745},{"c":76.85,"h":76.855,"l":76.85,"n":12,"o":76.855,"t":"2026-10-19T16:50:00Z","v":553,"vw":76.85375},{"c":76.83,"h":76.855,"l":76.83,"n":46,"o":76.84,"t":"2026-10-19T16:55:00Z","v":39145,"vw":76.830703},{"c":76.82,"h":76.835,"l":76.82,"n":37,"o":76.825,"t":"2026-10-19T17:00:00Z","v":3167,"vw":76.825968},{"c":76.7899,"h":76.84,"l":76.7899,"n":90,"o":76.84,"t":"2026-10-19T17:05:00Z","v":8078,"vw":76.820629},{"c":76.79,"h":76.8,"l":76.785,"n":22,"o":76.79,"t":"2026-10-19T17:10:00Z","v":1536,"vw":76.787374},{"c":76.81,"h":76.85,"l":76.785,"n":67,"o":76.795,"t":"2026-10-19T17:15:00Z","v":5560,"vw":76.808401},{"c":76.7999,"h":76.8,"l":76.79,"n":15,"o":76.79,"t":"2026-10-19T17:20:00Z","v":943,"vw":76.797518},{"c":76.81,"h":76.835,"l":76.81,"n":34,"o":76.815,"t":"2026-10-19T17:25:00Z","v":1599,"vw":76.818819},{"c":76.83,"h":76.83,"l":76.81,"n":13,"o":76.81,"t":"2026-10-19T17:30:00Z","v":390,"vw":76.816667},{"c":76.82,"h":76.82,"l":76.795,"n":28,"o":76.805,"t":"2026-10-19T17:35:00Z","v":4813,"vw":76.81424},{"c":76.835,"h":76.86,"l":76.81,"n":102,"o":76.81,"t":"2026-10-19T17:40:00Z","v":7056,"vw":76.852635},{"c":76.77,"h":76.825,"l":76.765,"n":55,"o":76.81,"t":"2026-10-19T17:45:00Z","v":3036,"vw":76.794595},{"c":76.79,"h":76.795,"l":76.78,"n":23,"o":76.78,"t":"2026-10-19T17:50:00Z","v":1302,"vw":76.788104},{"c":76.8,"h":76.81,"l":76.79,"n":39,"o":76.81,"t":"2026-10-19T17:55:00Z","v":1352,"vw":76.802694},{"c":76.82,"h":76.86,"l":76.795,"n":90,"o":76.85,"t":"2026-10-19T18:00:00Z","v":6054,"vw":76.830293},{"c":76.82,"h":76.83,"l":76.82,"n":14,"o":76.83,"t":"2026-10-19T18:05:00Z","v":508,"vw":76.826082},{"c":76.87,"h":76.88,"l":76.87,"n":19,"o":76.88,"t":"2026-10-19T18:10:00Z","v":1029,"vw":76.878667},{"c":76.86,"h":76.88,"l":76.84,"n":32,"o":76.87,"t":"2026-10-19T18:15:00Z","v":2005,"vw":76.864554},{"c":76.82,"h":76.85,"l":76.81,"n":23,"o":76.85,"t":"2026-10-19T18:20:00Z","v":675,"vw":76.822},{"c":76.795,"h":76.8,"l":76.77,"n":48,"o":76.8,"t":"2026-10-19T18:25:00Z","v":2789,"vw":76.787905},{"c":76.8,"h":76.82,"l":76.795,"n":41,"o":76.82,"t":"2026-10-19T18:30:00Z","v":2146,"vw":76.804871},{"c":76.83,"h":76.83,"l":76.765,"n":35,"o":76.765,"t":"2026-10-19T18:35:00Z","v":1388,"vw":76.80822},{"c":76.84,"h":76.84,"l":76.835,"n":6,"o":76.835,"t":"2026-10-19T18:40:00Z","v":428,"vw":76.836337},{"c":76.86,"h":76.88,"l":76.85,"n":29,"o":76.85,"t":"2026-10-19T18:45:00Z","v":1695,"vw":76.86728},{"c":76.835,"h":76.86,"l":76.835,"n":93,"o":76.855,"t":"2026-10-19T18:50:00Z","v":8396,"vw":76.848192},{"c":76.855,"h":76.86,"l":76.83,"n":48,"o":76.83,"t":"2026-10-19T18:55:00Z","v":9234,"vw":76.852664},{"c":76.86,"h":76.86,"l":76.85,"n":39,"o":76.85,"t":"2026-10-19T19:00:00Z","v":1429,"vw":76.851818},{"c":76.81,"h":76.86,"l":76.81,"n":84,"o":76.86,"t":"2026-10-19T19:05:00Z","v":9285,"vw":76.824182},{"c":76.82,"h":76.83,"l":76.8,"n":98,"o":76.815,"t":"2026-10-19T19:10:00Z","v":11276,"vw":76.816033},{"c":76.88,"h":76.88,"l":76.82,"n":87,"o":76.84,"t":"2026-10-19T19:15:00Z","v":10413,"vw":76.845601},{"c":76.89,"h":76.89,"l":76.85,"n":17,"o":76.88,"t":"2026-10-19T19:20:00Z","v":694,"vw":76.871},{"c":76.865,"h":76.91,"l":76.865,"n":16,"o":76.91,"t":"2026-10-19T19:25:00Z","v":1156,"vw":76.869883},{"c":76.855,"h":76.88,"l":76.855,"n":95,"o":76.855,"t":"2026-10-19T19:30:00Z","v":15251,"vw":76.860213},{"c":76.84,"h":76.85,"l":76.84,"n":44,"o":76.85,"t":"2026-10-19T19:35:00Z","v":3022,"vw":76.849259},{"c":76.83,"h":76.85,"l":76.83,"n":32,"o":76.85,"t":"2026-10-19T19:40:00Z","v":1422,"vw":76.840025},{"c":76.83,"h":76.83,"l":76.83,"n":12,"o":76.83,"t":"2026-10-19T19:45:00Z","v":267,"vw":76.83},{"c":76.76,"h":76.8,"l":76.73,"n":68,"o":76.8,"t":"2026-10-19T19:50:00Z","v":3831,"vw":76.75884},{"c":76.72,"h":76.76,"l":76.685,"n":237,"o":76.75,"t":"2026-10-19T19:55:00Z","v":21826,"vw":76.740159},{"c":76.72,"h":76.72,"l":76.72,"n":8,"o":76.72,"t":"2026-10-19T20:00:00Z","v":42958,"vw":76.72},{"c":76.47,"h":76.49,"l":76.43,"n":300,"o":76.44,"t":"2026-10-20T13:30:00Z","v":35844,"vw":76.462824},{"c":76.63,"h":76.66,"l":76.445,"n":199,"o":76.465,"t":"2026-10-20T13:35:00Z","v":15040,"vw":76.56978},{"c":76.55,"h":76.615,"l":76.475,"n":273,"o":76.61,"t":"2026-10-20T13:40:00Z","v":16917,"vw":76.532431},{"c":76.61,"h":76.61,"l":76.51,"n":201,"o":76.54,"t":"2026-10-20T13:45:00Z","v":8035,"vw":76.560486},{"c":76.65,"h":76.68,"l":76.575,"n":300,"o":76.61,"t":"2026-10-20T13:50:00Z","v":18448,"vw":76.603422},{"c":76.79,"h":76.79,"l":76.645,"n":136,"o":76.645,"t":"2026-10-20T13:55:00Z","v":5335,"vw":76.708765},{"c":76.78,"h":76.83,"l":76.78,"n":141,"o":76.78,"t":"2026-10-20T14:00:00Z","v":4854,"vw":76.800359},{"c":76.92,"h":76.93,"l":76.775,"n":153,"o":76.78,"t":"2026-10-20T14:05:00Z","v":5665,"vw":76.814396},{"c":76.94,"h":76.965,"l":76.85,"n":223,"o":76.88,"t":"2026-10-20T14:10:00Z","v":16286,"vw":76.901712},{"c":77.04,"h":77.0401,"l":76.96,"n":158,"o":76.96,"t":"2026-10-20T14:15:00Z","v":12719,"vw":77.002125},{"c":77.185,"h":77.185,"l":77.015,"n":130,"o":77.015,"t":"2026-10-20T14:20:00Z","v":12281,"vw":77.112866},{"c":77.31,"h":77.325,"l":77.175,"n":189,"o":77.175,"t":"2026-10-20T14:25:00Z","v":11309,"vw":77.224521},{"c":77.27,"h":77.39,"l":77.26,"n":247,"o":77.33,"t":"2026-10-20T14:30:00Z","v":8834,"vw":77.332184},{"c":77.29,"h":77.325,"l":77.25,"n":176,"o":77.28,"t":"2026-10-20T14:35:00Z","v":5933,"vw":77.285959},{"c":77.38,"h":77.42,"l":77.295,"n":129,"o":77.295,"t":"2026-10-20T14:40:00Z","v":5071,"vw":77.386696},{"c":77.325,"h":77.395,"l":77.325,"n":131,"o":77.375,"t":"2026-10-20T14:45:00Z","v":4448,"vw":77.366024},{"c":77.34,"h":77.355,"l":77.31,"n":179,"o":77.34,"t":"2026-10-20T14:50:00Z","v":12040,"vw":77.334872},{"c":77.365,"h":77.375,"l":77.33,"n":127,"o":77.34,"t":"2026-10-20T14:55:00Z","v":6402,"vw":77.35193},{"c":77.275,"h":77.33,"l":77.26,"n":154,"o":77.305,"t":"2026-10-20T15:00:00Z","v":5331,"vw":77.296519},{"c":77.3,"h":77.315,"l":77.27,"n":77,"o":77.28,"t":"2026-10-20T15:05:00Z","v":3522,"vw":77.290424},{"c":77.085,"h":77.31,"l":77.02,"n":577,"o":77.305,"t":"2026-10-20T15:10:00Z","v":54733,"vw":77.185919},{"c":77.165,"h":77.2,"l":77.06,"n":156,"o":77.07,"t":"2026-10-20T15:15:00Z","v":5494,"vw":77.135143},{"c":77.08,"h":77.185,"l":77.055,"n":131,"o":77.175,"t":"2026-10-20T15:20:00Z","v":4916,"vw":77.101294},{"c":77.035,"h":77.07,"l":77,"n":85,"o":77.0624,"t":"2026-10-20T15:25:00Z","v":6779,"vw":77.04369},{"c":76.95,"h":77.015,"l":76.925,"n":93,"o":77.015,"t":"2026-10-20T15:30:00Z","v":3460,"vw":76.96424},{"c":76.995,"h":77.015,"l":76.96,"n":154,"o":76.975,"t":"2026-10-20T15:35:00Z","v":13846,"vw":76.986108},{"c":77.085,"h":77.11,"l":77,"n":193,"o":77,"t":"2026-10-20T15:40:00Z","v":35793,"vw":77.078989},{"c":77.095,"h":77.095,"l":77.03,"n":167,"o":77.09,"t":"2026-10-20T15:45:00Z","v":11275,"vw":77.058752},{"c":77.13,"h":77.13,"l":77.075,"n":30,"o":77.075,"t":"2026-10-20T15:50:00Z","v":2148,"vw":77.122742},{"c":77.115,"h":77.145,"l":77.11,"n":26,"o":77.145,"t":"2026-10-20T15:55:00Z","v":1346,"vw":77.137761},{"c":77.085,"h":77.155,"l":77.085,"n":60,"o":77.155,"t":"2026-10-20T16:00:00Z","v":2802,"vw":77.12428},{"c":77.12,"h":77.15,"l":77.09,"n":44,"o":77.095,"t":"2026-10-20T16:05:00Z","v":1803,"vw":77.114964},{"c":77.095,"h":77.105,"l":77.06,"n":44,"o":77.105,"t":"2026-10-20T16:10:00Z","v":1164,"vw":77.083571},{"c":77.005,"h":77.105,"l":77,"n":53,"o":77.105,"t":"2026-10-20T16:15:00Z","v":2745,"vw":77.07742},{"c":77.06,"h":77.06,"l":77.02,"n":81,"o":77.02,"t":"2026-10-20T16:20:00Z","v":17209,"vw":77.041229},{"c":77.115,"h":77.115,"l":77.05,"n":80,"o":77.07,"t":"2026-10-20T16:25:00Z","v":6910,"vw":77.07021},{"c":77.115,"h":77.13,"l":77.1,"n":108,"o":77.1,"t":"2026-10-20T16:30:00Z","v":7720,"vw":77.11862},{"c":77.155,"h":77.165,"l":77.1,"n":68,"o":77.1,"t":"2026-10-20T16:35:00Z","v":4237,"vw":77.128293},{"c":77.12,"h":77.1699,"l":77.12,"n":69,"o":77.145,"t":"2026-10-20T16:40:00Z","v":3260,"vw":77.149418},{"c":77.155,"h":77.17,"l":77.105,"n":84,"o":77.13,"t":"2026-10-20T16:45:00Z","v":3718,"vw":77.132074},{"c":77.1,"h":77.155,"l":77.1,"n":161,"o":77.145,"t":"2026-10-20T16:50:00Z","v":14155,"vw":77.123924},{"c":77.105,"h":77.125,"l":77.085,"n":41,"o":77.11,"t":"2026-10-20T16:55:00Z","v":1311,"vw":77.114637},{"c":77.105,"h":77.14,"l":77.06,"n":240,"o":77.11,"t":"2026-10-20T17:00:00Z","v":17847,"vw":77.093205},{"c":77.1,"h":77.1,"l":77.08,"n":49,"o":77.1,"t":"2026-10-20T17:05:00Z","v":1945,"vw":77.088235},{"c":77.11,"h":77.135,"l":77.09,"n":71,"o":77.09,"t":"2026-10-20T17:10:00Z","v":2986,"vw":77.107302},{"c":77.115,"h":77.14,"l":77.115,"n":98,"o":77.115,"t":"2026-10-20T17:15:00Z","v":6612,"vw":77.120228},{"c":77.18,"h":77.18,"l":77.12,"n":89,"o":77.12,"t":"2026-10-20T17:20:00Z","v":9331,"vw":77.146489},{"c":77.185,"h":77.185,"l":77.165,"n":50,"o":77.165,"t":"2026-10-20T17:25:00Z","v":1429,"vw":77.174444},{"c":77.2,"h":77.215,"l":77.19,"n":51,"o":77.19,"t":"2026-10-20T17:30:00Z","v":2760,"vw":77.207902},{"c":77.21,"h":77.2401,"l":77.2,"n":80,"o":77.2,"t":"2026-10-20T17:35:00Z","v":3489,"vw":77.226223},{"c":77.215,"h":77.23,"l":77.2,"n":33,"o":77.21,"t":"2026-10-20T17:40:00Z","v":2128,"vw":77.207134},{"c":77.21,"h":77.22,"l":77.205,"n":48,"o":77.22,"t":"2026-10-20T17:45:00Z","v":1443,"vw":77.213636},{"c":77.255,"h":77.255,"l":77.225,"n":47,"o":77.23,"t":"2026-10-20T17:50:00Z","v":1811,"vw":77.237246},{"c":77.205,"h":77.24,"l":77.205,"n":50,"o":77.24,"t":"2026-10-20T17:55:00Z","v":1602,"vw":77.21478},{"c":77.21,"h":77.23,"l":77.205,"n":56,"o":77.23,"t":"2026-10-20T18:00:00Z","v":1890,"vw":77.216563},{"c":77.225,"h":77.225,"l":77.195,"n":55,"o":77.21,"t":"2026-10-20T18:05:00Z","v":1582,"vw":77.207678},{"c":77.225,"h":77.225,"l":77.215,"n":29,"o":77.215,"t":"2026-10-20T18:10:00Z","v":1820,"vw":77.223696},{"c":77.21,"h":77.23,"l":77.21,"n":97,"o":77.23,"t":"2026-10-20T18:15:00Z","v":6876,"vw":77.223247},{"c":77.2,"h":77.205,"l":77.2,"n":41,"o":77.205,"t":"2026-10-20T18:20:00Z","v":2712,"vw":77.203184},{"c":77.175,"h":77.18,"l":77.165,"n":22,"o":77.165,"t":"2026-10-20T18:25:00Z","v":1876,"vw":77.174716},{"c":77.155,"h":77.18,"l":77.155,"n":37,"o":77.175,"t":"2026-10-20T18:30:00Z","v":1413,"vw":77.16751},{"c":77.13,"h":77.14,"l":77.13,"n":50,"o":77.14,"t":"2026-10-20T18:35:00Z","v":2007,"vw":77.133627},{"c":77.08,"h":77.13,"l":77.08,"n":48,"o":77.125,"t":"2026-10-20T18:40:00Z","v":1332,"vw":77.111111},{"c":77.115,"h":77.135,"l":77.075,"n":56,"o":77.075,"t":"2026-10-20T18:45:00Z","v":6063,"vw":77.124452},{"c":77.16,"h":77.16,"l":77.12,"n":71,"o":77.12,"t":"2026-10-20T18:50:00Z","v":3936,"vw":77.141951},{"c":77.15,"h":77.175,"l":77.145,"n":102,"o":77.175,"t":"2026-10-20T18:55:00Z","v":8797,"vw":77.158847},{"c":77.16,"h":77.175,"l":77.16,"n":52,"o":77.165,"t":"2026-10-20T19:00:00Z","v":2414,"vw":77.172374},{"c":77.17,"h":77.175,"l":77.16,"n":62,"o":77.17,"t":"2026-10-20T19:05:00Z","v":2569,"vw":77.171672},{"c":77.125,"h":77.165,"l":77.125,"n":68,"o":77.165,"t":"2026-10-20T19:10:00Z","v":2223,"vw":77.15878},{"c":77.125,"h":77.135,"l":77.115,"n":72,"o":77.115,"t":"2026-10-20T19:15:00Z","v":3954,"vw":77.125192},{"c":77.09,"h":77.13,"l":77.09,"n":81,"o":77.13,"t":"2026-10-20T19:20:00Z","v":5153,"vw":77.097541},{"c":77.12,"h":77.13,"l":77.1,"n":34,"o":77.1,"t":"2026-10-20T19:25:00Z","v":1548,"vw":77.11625},{"c":77.125,"h":77.15,"l":77.1101,"n":103,"o":77.125,"t":"2026-10-20T19:30:00Z","v":3906,"vw":77.134169},{"c":77.1,"h":77.14,"l":77.085,"n":95,"o":77.125,"t":"2026-10-20T19:35:00Z","v":5395,"vw":77.118852},{"c":77.16,"h":77.16,"l":77.105,"n":90,"o":77.105,"t":"2026-10-20T19:40:00Z","v":2961,"vw":77.148398},{"c":77.12,"h":77.15,"l":77.11,"n":104,"o":77.14,"t":"2026-10-20T19:45:00Z","v":3544,"vw":77.134383},{"c":77.12,"h":77.12,"l":77.085,"n":122,"o":77.1,"t":"2026-10-20T19:50:00Z","v":6990,"vw":77.105269},{"c":77.09,"h":77.11,"l":77.065,"n":344,"o":77.11,"t":"2026-10-20T19:55:00Z","v":30081,"vw":77.091123},{"c":77.09,"h":77.09,"l":77.09,"n":6,"o":77.09,"t":"2026-10-20T20:00:00Z","v":25218,"vw":77.09},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-21T13:25:00Z","v":100,"vw":77.55},{"c":77.47,"h":77.61,"l":77.45,"n":93,"o":77.55,"t":"2026-10-21T13:30:00Z","v":10365,"vw":77.562182},{"c":77.35,"h":77.5,"l":77.33,"n":210,"o":77.5,"t":"2026-10-21T13:35:00Z","v":21528,"vw":77.446177},{"c":77.23,"h":77.35,"l":77.18,"n":279,"o":77.35,"t":"2026-10-21T13:40:00Z","v":22053,"vw":77.254028},{"c":77.38,"h":77.38,"l":77.23,"n":157,"o":77.23,"t":"2026-10-21T13:45:00Z","v":10591,"vw":77.311084},{"c":77.28,"h":77.38,"l":77.26,"n":251,"o":77.38,"t":"2026-10-21T13:50:00Z","v":18827,"vw":77.315137},{"c":77.29,"h":77.34,"l":77.26,"n":246,"o":77.28,"t":"2026-10-21T13:55:00Z","v":13801,"vw":77.308432},{"c":77.22,"h":77.36,"l":77.22,"n":400,"o":77.26,"t":"2026-10-21T14:00:00Z","v":34377,"vw":77.321323},{"c":77.12,"h":77.225,"l":77.12,"n":181,"o":77.22,"t":"2026-10-21T14:05:00Z","v":10400,"vw":77.154805},{"c":77.19,"h":77.225,"l":77.13,"n":258,"o":77.13,"t":"2026-10-21T14:10:00Z","v":21074,"vw":77.172679},{"c":77.11,"h":77.205,"l":77.1,"n":219,"o":77.19,"t":"2026-10-21T14:15:00Z","v":15517,"vw":77.146449},{"c":77.19,"h":77.21,"l":77.11,"n":234,"o":77.11,"t":"2026-10-21T14:20:00Z","v":17884,"vw":77.165564},{"c":77.21,"h":77.26,"l":77.17,"n":294,"o":77.18,"t":"2026-10-21T14:25:00Z","v":23275,"vw":77.209208},{"c":77.3,"h":77.32,"l":77.205,"n":311,"o":77.21,"t":"2026-10-21T14:30:00Z","v":22974,"vw":77.276295},{"c":77.2,"h":77.3,"l":77.2,"n":304,"o":77.3,"t":"2026-10-21T14:35:00Z","v":28874,"vw":77.247518},{"c":77.25,"h":77.27,"l":77.19,"n":210,"o":77.2,"t":"2026-10-21T14:40:00Z","v":22470,"vw":77.234854},{"c":77.26,"h":77.27,"l":77.225,"n":218,"o":77.245,"t":"2026-10-21T14:45:00Z","v":13871,"vw":77.2518},{"c":77.21,"h":77.285,"l":77.21,"n":208,"o":77.26,"t":"2026-10-21T14:50:00Z","v":101982,"vw":77.248582},{"c":77.17,"h":77.22,"l":77.17,"n":165,"o":77.22,"t":"2026-10-21T14:55:00Z","v":12389,"vw":77.185605},{"c":77.155,"h":77.21,"l":77.125,"n":198,"o":77.16,"t":"2026-10-21T15:00:00Z","v":13497,"vw":77.164294},{"c":77.175,"h":77.175,"l":77.135,"n":141,"o":77.15,"t":"2026-10-21T15:05:00Z","v":11172,"vw":77.158855},{"c":77.255,"h":77.26,"l":77.19,"n":151,"o":77.19,"t":"2026-10-21T15:10:00Z","v":14072,"vw":77.226683},{"c":77.245,"h":77.275,"l":77.245,"n":120,"o":77.255,"t":"2026-10-21T15:15:00Z","v":11213,"vw":77.258263},{"c":77.305,"h":77.335,"l":77.235,"n":122,"o":77.235,"t":"2026-10-21T15:20:00Z","v":18181,"vw":77.269806},{"c":77.365,"h":77.385,"l":77.29,"n":318,"o":77.29,"t":"2026-10-21T15:25:00Z","v":25545,"vw":77.345831},{"c":77.4,"h":77.43,"l":77.365,"n":113,"o":77.365,"t":"2026-10-21T15:30:00Z","v":9696,"vw":77.402473},{"c":77.425,"h":77.455,"l":77.395,"n":136,"o":77.4,"t":"2026-10-21T15:35:00Z","v":8752,"vw":77.426772},{"c":77.405,"h":77.435,"l":77.38,"n":121,"o":77.42,"t":"2026-10-21T15:40:00Z","v":8422,"vw":77.406657},{"c":77.395,"h":77.42,"l":77.38,"n":108,"o":77.405,"t":"2026-10-21T15:45:00Z","v":9586,"vw":77.403371},{"c":77.375,"h":77.405,"l":77.37,"n":87,"o":77.39,"t":"2026-10-21T15:50:00Z","v":9264,"vw":77.380515},{"c":77.39,"h":77.4,"l":77.38,"n":139,"o":77.385,"t":"2026-10-21T15:55:00Z","v":14827,"vw":77.392971},{"c":77.4,"h":77.4,"l":77.37,"n":107,"o":77.375,"t":"2026-10-21T16:00:00Z","v":7458,"vw":77.385896},{"c":77.385,"h":77.41,"l":77.36,"n":173,"o":77.39,"t":"2026-10-21T16:05:00Z","v":15733,"vw":77.38047},{"c":77.375,"h":77.39,"l":77.36,"n":67,"o":77.375,"t":"2026-10-21T16:10:00Z","v":6853,"vw":77.373565},{"c":77.35,"h":77.39,"l":77.35,"n":95,"o":77.38,"t":"2026-10-21T16:15:00Z","v":8601,"vw":77.373974},{"c":77.385,"h":77.385,"l":77.355,"n":96,"o":77.355,"t":"2026-10-21T16:20:00Z","v":9062,"vw":77.37496},{"c":77.38,"h":77.385,"l":77.36,"n":28,"o":77.385,"t":"2026-10-21T16:25:00Z","v":2173,"vw":77.374551},{"c":77.38,"h":77.405,"l":77.38,"n":67,"o":77.4,"t":"2026-10-21T16:30:00Z","v":4182,"vw":77.390291},{"c":77.53,"h":77.54,"l":77.355,"n":205,"o":77.38,"t":"2026-10-21T16:35:00Z","v":13735,"vw":77.453234},{"c":77.47,"h":77.57,"l":77.41,"n":176,"o":77.57,"t":"2026-10-21T16:40:00Z","v":26834,"vw":77.447067},{"c":77.42,"h":77.48,"l":77.42,"n":62,"o":77.47,"t":"2026-10-21T16:45:00Z","v":14798,"vw":77.446757},{"c":77.445,"h":77.475,"l":77.42,"n":34,"o":77.42,"t":"2026-10-21T16:50:00Z","v":3063,"vw":77.437062},{"c":77.44,"h":77.45,"l":77.435,"n":36,"o":77.45,"t":"2026-10-21T16:55:00Z","v":1742,"vw":77.441334},{"c":77.42,"h":77.44,"l":77.42,"n":73,"o":77.44,"t":"2026-10-21T17:00:00Z","v":5138,"vw":77.428729},{"c":77.455,"h":77.455,"l":77.415,"n":58,"o":77.425,"t":"2026-10-21T17:05:00Z","v":4266,"vw":77.428951},{"c":77.46,"h":77.46,"l":77.44,"n":51,"o":77.46,"t":"2026-10-21T17:10:00Z","v":5311,"vw":77.451768},{"c":77.45,"h":77.475,"l":77.45,"n":55,"o":77.46,"t":"2026-10-21T17:15:00Z","v":5124,"vw":77.465153},{"c":77.42,"h":77.44,"l":77.415,"n":34,"o":77.435,"t":"2026-10-21T17:20:00Z","v":2848,"vw":77.431202},{"c":77.4,"h":77.43,"l":77.4,"n":21,"o":77.43,"t":"2026-10-21T17:25:00Z","v":1232,"vw":77.411818},{"c":77.37,"h":77.4,"l":77.37,"n":96,"o":77.4,"t":"2026-10-21T17:30:00Z","v":8928,"vw":77.390048},{"c":77.37,"h":77.38,"l":77.37,"n":16,"o":77.38,"t":"2026-10-21T17:35:00Z","v":1014,"vw":77.378744},{"c":77.37,"h":77.37,"l":77.36,"n":28,"o":77.36,"t":"2026-10-21T17:40:00Z","v":1566,"vw":77.367934},{"c":77.3501,"h":77.36,"l":77.34,"n":36,"o":77.36,"t":"2026-10-21T17:45:00Z","v":3120,"vw":77.348018},{"c":77.37,"h":77.38,"l":77.345,"n":37,"o":77.345,"t":"2026-10-21T17:50:00Z","v":19198,"vw":77.377937},{"c":77.35,"h":77.37,"l":77.35,"n":59,"o":77.36,"t":"2026-10-21T17:55:00Z","v":3826,"vw":77.364838},{"c":77.345,"h":77.35,"l":77.33,"n":30,"o":77.35,"t":"2026-10-21T18:00:00Z","v":1909,"vw":77.339096},{"c":77.35,"h":77.36,"l":77.345,"n":49,"o":77.35,"t":"2026-10-21T18:05:00Z","v":4403,"vw":77.3504},{"c":77.34,"h":77.34,"l":77.33,"n":65,"o":77.34,"t":"2026-10-21T18:10:00Z","v":6445,"vw":77.338088},{"c":77.39,"h":77.39,"l":77.36,"n":32,"o":77.36,"t":"2026-10-21T18:15:00Z","v":6463,"vw":77.368847},{"c":77.36,"h":77.38,"l":77.36,"n":24,"o":77.38,"t":"2026-10-21T18:20:00Z","v":1647,"vw":77.363919},{"c":77.37,"h":77.37,"l":77.355,"n":53,"o":77.355,"t":"2026-10-21T18:25:00Z","v":3444,"vw":77.36245},{"c":77.39,"h":77.39,"l":77.37,"n":18,"o":77.37,"t":"2026-10-21T18:30:00Z","v":1291,"vw":77.38189},{"c":77.4,"h":77.4,"l":77.38,"n":29,"o":77.38,"t":"2026-10-21T18:35:00Z","v":1988,"vw":77.387723},{"c":77.41,"h":77.42,"l":77.4,"n":43,"o":77.4,"t":"2026-10-21T18:40:00Z","v":6924,"vw":77.412685},{"c":77.26,"h":77.4,"l":77.26,"n":124,"o":77.395,"t":"2026-10-21T18:45:00Z","v":9649,"vw":77.357144},{"c":77.26,"h":77.27,"l":77.18,"n":115,"o":77.25,"t":"2026-10-21T18:50:00Z","v":8398,"vw":77.233843},{"c":77.1,"h":77.28,"l":77.1,"n":80,"o":77.28,"t":"2026-10-21T18:55:00Z","v":4588,"vw":77.183356},{"c":77.02,"h":77.07,"l":76.94,"n":217,"o":77.06,"t":"2026-10-21T19:00:00Z","v":17394,"vw":77.019466},{"c":77.06,"h":77.125,"l":77.01,"n":38,"o":77.04,"t":"2026-10-21T19:05:00Z","v":1783,"vw":77.079405},{"c":77.09,"h":77.095,"l":76.98,"n":81,"o":77.04,"t":"2026-10-21T19:10:00Z","v":10333,"vw":77.056442},{"c":77.16,"h":77.16,"l":77.1,"n":150,"o":77.1,"t":"2026-10-21T19:15:00Z","v":19174,"vw":77.150636},{"c":77.17,"h":77.18,"l":77.14,"n":119,"o":77.17,"t":"2026-10-21T19:20:00Z","v":8939,"vw":77.165029},{"c":77.31,"h":77.31,"l":77.185,"n":103,"o":77.185,"t":"2026-10-21T19:25:00Z","v":9212,"vw":77.224135},{"c":77.31,"h":77.33,"l":77.3,"n":59,"o":77.31,"t":"2026-10-21T19:30:00Z","v":3144,"vw":77.308333},{"c":77.325,"h":77.33,"l":77.295,"n":114,"o":77.31,"t":"2026-10-21T19:35:00Z","v":7739,"vw":77.312418},{"c":77.315,"h":77.33,"l":77.295,"n":86,"o":77.325,"t":"2026-10-21T19:40:00Z","v":5101,"vw":77.30643},{"c":77.355,"h":77.355,"l":77.32,"n":91,"o":77.32,"t":"2026-10-21T19:45:00Z","v":9746,"vw":77.334935},{"c":77.32,"h":77.36,"l":77.32,"n":58,"o":77.35,"t":"2026-10-21T19:50:00Z","v":2576,"vw":77.344683},{"c":77.27,"h":77.34,"l":77.26,"n":189,"o":77.33,"t":"2026-10-21T19:55:00Z","v":20542,"vw":77.307769},{"c":77.31,"h":77.31,"l":77.11,"n":14,"o":77.31,"t":"2026-10-21T20:00:00Z","v":47962,"vw":77.306373},{"c":76.795,"h":76.8,"l":76.65,"n":148,"o":76.65,"t":"2026-10-22T13:30:00Z","v":11159,"vw":76.73074},{"c":76.74,"h":76.835,"l":76.74,"n":534,"o":76.79,"t":"2026-10-22T13:35:00Z","v":52625,"vw":76.786383},{"c":76.69,"h":76.745,"l":76.655,"n":307,"o":76.745,"t":"2026-10-22T13:40:00Z","v":27742,"vw":76.707139},{"c":76.7,"h":76.72,"l":76.63,"n":319,"o":76.68,"t":"2026-10-22T13:45:00Z","v":24519,"vw":76.662155},{"c":76.71,"h":76.71,"l":76.64,"n":261,"o":76.69,"t":"2026-10-22T13:50:00Z","v":24112,"vw":76.670691},{"c":76.73,"h":76.785,"l":76.72,"n":217,"o":76.72,"t":"2026-10-22T13:55:00Z","v":13000,"vw":76.744998},{"c":76.69,"h":76.76,"l":76.67,"n":286,"o":76.725,"t":"2026-10-22T14:00:00Z","v":23142,"vw":76.713656},{"c":76.565,"h":76.69,"l":76.555,"n":287,"o":76.69,"t":"2026-10-22T14:05:00Z","v":22525,"vw":76.58949},{"c":76.535,"h":76.615,"l":76.535,"n":286,"o":76.565,"t":"2026-10-22T14:10:00Z","v":19982,"vw":76.573153},{"c":76.55,"h":76.58,"l":76.49,"n":361,"o":76.535,"t":"2026-10-22T14:15:00Z","v":30524,"vw":76.542025},{"c":76.46,"h":76.53,"l":76.435,"n":386,"o":76.53,"t":"2026-10-22T14:20:00Z","v":40724,"vw":76.481756},{"c":76.39,"h":76.48,"l":76.38,"n":415,"o":76.46,"t":"2026-10-22T14:25:00Z","v":39146,"vw":76.439713},{"c":76.31,"h":76.405,"l":76.29,"n":672,"o":76.4,"t":"2026-10-22T14:30:00Z","v":56998,"vw":76.366033},{"c":76.22,"h":76.31,"l":76.18,"n":225,"o":76.31,"t":"2026-10-22T14:35:00Z","v":19339,"vw":76.222935},{"c":76.215,"h":76.27,"l":76.21,"n":471,"o":76.215,"t":"2026-10-22T14:40:00Z","v":105696,"vw":76.239616},{"c":76.255,"h":76.27,"l":76.19,"n":616,"o":76.215,"t":"2026-10-22T14:45:00Z","v":56466,"vw":76.227023},{"c":76.295,"h":76.3,"l":76.23,"n":472,"o":76.25,"t":"2026-10-22T14:50:00Z","v":39655,"vw":76.260371},{"c":76.345,"h":76.35,"l":76.23,"n":373,"o":76.31,"t":"2026-10-22T14:55:00Z","v":31149,"vw":76.27816},{"c":76.29,"h":76.35,"l":76.27,"n":327,"o":76.325,"t":"2026-10-22T15:00:00Z","v":24927,"vw":76.308205},{"c":76.28,"h":76.335,"l":76.26,"n":149,"o":76.31,"t":"2026-10-22T15:05:00Z","v":11608,"vw":76.289643},{"c":76.205,"h":76.285,"l":76.19,"n":216,"o":76.285,"t":"2026-10-22T15:10:00Z","v":16043,"vw":76.241944},{"c":76.305,"h":76.31,"l":76.195,"n":184,"o":76.205,"t":"2026-10-22T15:15:00Z","v":10281,"vw":76.240688},{"c":76.32,"h":76.32,"l":76.25,"n":185,"o":76.305,"t":"2026-10-22T15:20:00Z","v":16598,"vw":76.276544},{"c":76.18,"h":76.31,"l":76.165,"n":243,"o":76.31,"t":"2026-10-22T15:25:00Z","v":19013,"vw":76.233217},{"c":76.2,"h":76.22,"l":76.1575,"n":237,"o":76.19,"t":"2026-10-22T15:30:00Z","v":18127,"vw":76.190251},{"c":76.25,"h":76.265,"l":76.21,"n":116,"o":76.21,"t":"2026-10-22T15:35:00Z","v":4558,"vw":76.249743},{"c":76.2601,"h":76.32,"l":76.165,"n":306,"o":76.24,"t":"2026-10-22T15:40:00Z","v":20630,"vw":76.202394},{"c":76.28,"h":76.31,"l":76.24,"n":131,"o":76.27,"t":"2026-10-22T15:45:00Z","v":19016,"vw":76.294166},{"c":76.37,"h":76.375,"l":76.28,"n":96,"o":76.28,"t":"2026-10-22T15:50:00Z","v":4312,"vw":76.356652},{"c":76.42,"h":76.45,"l":76.37,"n":81,"o":76.37,"t":"2026-10-22T15:55:00Z","v":5759,"vw":76.39066},{"c":76.42,"h":76.47,"l":76.415,"n":145,"o":76.42,"t":"2026-10-22T16:00:00Z","v":27587,"vw":76.43305},{"c":76.48,"h":76.48,"l":76.39,"n":93,"o":76.425,"t":"2026-10-22T16:05:00Z","v":14837,"vw":76.462906},{"c":76.48,"h":76.495,"l":76.46,"n":60,"o":76.48,"t":"2026-10-22T16:10:00Z","v":3759,"vw":76.480188},{"c":76.51,"h":76.525,"l":76.49,"n":43,"o":76.49,"t":"2026-10-22T16:15:00Z","v":1580,"vw":76.506211},{"c":76.52,"h":76.54,"l":76.5,"n":119,"o":76.5,"t":"2026-10-22T16:20:00Z","v":4669,"vw":76.519246},{"c":76.49,"h":76.535,"l":76.485,"n":94,"o":76.52,"t":"2026-10-22T16:25:00Z","v":6344,"vw":76.509812},{"c":76.44,"h":76.49,"l":76.435,"n":66,"o":76.49,"t":"2026-10-22T16:30:00Z","v":2885,"vw":76.459775},{"c":76.425,"h":76.46,"l":76.42,"n":91,"o":76.44,"t":"2026-10-22T16:35:00Z","v":3748,"vw":76.437691},{"c":76.37,"h":76.41,"l":76.365,"n":94,"o":76.41,"t":"2026-10-22T16:40:00Z","v":6649,"vw":76.38312},{"c":76.345,"h":76.38,"l":76.32,"n":122,"o":76.37,"t":"2026-10-22T16:45:00Z","v":10139,"vw":76.339218},{"c":76.42,"h":76.42,"l":76.33,"n":169,"o":76.34,"t":"2026-10-22T16:50:00Z","v":10090,"vw":76.358432},{"c":76.435,"h":76.4442,"l":76.41,"n":69,"o":76.43,"t":"2026-10-22T16:55:00Z","v":2562,"vw":76.422582},{"c":76.37,"h":76.445,"l":76.37,"n":185,"o":76.44,"t":"2026-10-22T17:00:00Z","v":14080,"vw":76.396235},{"c":76.375,"h":76.38,"l":76.355,"n":76,"o":76.38,"t":"2026-10-22T17:05:00Z","v":6803,"vw":76.362195},{"c":76.41,"h":76.41,"l":76.37,"n":43,"o":76.375,"t":"2026-10-22T17:10:00Z","v":1780,"vw":76.380561},{"c":76.46,"h":76.46,"l":76.37,"n":127,"o":76.42,"t":"2026-10-22T17:15:00Z","v":9354,"vw":76.423825},{"c":76.43,"h":76.47,"l":76.415,"n":99,"o":76.4201,"t":"2026-10-22T17:20:00Z","v":11691,"vw":76.435448},{"c":76.445,"h":76.445,"l":76.405,"n":68,"o":76.42,"t":"2026-10-22T17:25:00Z","v":6318,"vw":76.417578},{"c":76.49,"h":76.49,"l":76.425,"n":75,"o":76.425,"t":"2026-10-22T17:30:00Z","v":12152,"vw":76.476757},{"c":76.49,"h":76.515,"l":76.475,"n":56,"o":76.5127,"t":"2026-10-22T17:35:00Z","v":1762,"vw":76.492707},{"c":76.5,"h":76.51,"l":76.485,"n":38,"o":76.485,"t":"2026-10-22T17:40:00Z","v":1342,"vw":76.495143},{"c":76.4721,"h":76.49,"l":76.4721,"n":17,"o":76.485,"t":"2026-10-22T17:45:00Z","v":534,"vw":76.480163},{"c":76.47,"h":76.47,"l":76.44,"n":49,"o":76.44,"t":"2026-10-22T17:50:00Z","v":2754,"vw":76.462815},{"c":76.465,"h":76.48,"l":76.455,"n":71,"o":76.47,"t":"2026-10-22T17:55:00Z","v":4308,"vw":76.464462},{"c":76.355,"h":76.45,"l":76.355,"n":77,"o":76.45,"t":"2026-10-22T18:00:00Z","v":4395,"vw":76.39888},{"c":76.42,"h":76.42,"l":76.365,"n":108,"o":76.365,"t":"2026-10-22T18:05:00Z","v":9364,"vw":76.38993},{"c":76.39,"h":76.44,"l":76.39,"n":84,"o":76.42,"t":"2026-10-22T18:10:00Z","v":3215,"vw":76.416528},{"c":76.47,"h":76.47,"l":76.38,"n":94,"o":76.385,"t":"2026-10-22T18:15:00Z","v":6081,"vw":76.403155},{"c":76.485,"h":76.51,"l":76.485,"n":52,"o":76.485,"t":"2026-10-22T18:20:00Z","v":1822,"vw":76.492835},{"c":76.41,"h":76.47,"l":76.41,"n":45,"o":76.455,"t":"2026-10-22T18:25:00Z","v":3449,"vw":76.437977},{"c":76.4,"h":76.4,"l":76.38,"n":49,"o":76.395,"t":"2026-10-22T18:30:00Z","v":888,"vw":76.390948},{"c":76.42,"h":76.42,"l":76.385,"n":52,"o":76.385,"t":"2026-10-22T18:35:00Z","v":2087,"vw":76.398397},{"c":76.43,"h":76.43,"l":76.395,"n":81,"o":76.405,"t":"2026-10-22T18:40:00Z","v":11438,"vw":76.410524},{"c":76.385,"h":76.43,"l":76.385,"n":68,"o":76.43,"t":"2026-10-22T18:45:00Z","v":2374,"vw":76.400527},{"c":76.38,"h":76.385,"l":76.37,"n":30,"o":76.385,"t":"2026-10-22T18:50:00Z","v":988,"vw":76.379752},{"c":76.375,"h":76.415,"l":76.375,"n":60,"o":76.415,"t":"2026-10-22T18:55:00Z","v":3695,"vw":76.408154},{"c":76.36,"h":76.36,"l":76.325,"n":49,"o":76.355,"t":"2026-10-22T19:00:00Z","v":1532,"vw":76.339702},{"c":76.39,"h":76.395,"l":76.35,"n":79,"o":76.35,"t":"2026-10-22T19:05:00Z","v":3017,"vw":76.380848},{"c":76.42,"h":76.44,"l":76.3643,"n":90,"o":76.375,"t":"2026-10-22T19:10:00Z","v":3558,"vw":76.395566},{"c":76.41,"h":76.41,"l":76.38,"n":64,"o":76.4,"t":"2026-10-22T19:15:00Z","v":2521,"vw":76.39371},{"c":76.415,"h":76.44,"l":76.415,"n":45,"o":76.415,"t":"2026-10-22T19:20:00Z","v":1647,"vw":76.423462},{"c":76.43,"h":76.43,"l":76.405,"n":54,"o":76.425,"t":"2026-10-22T19:25:00Z","v":1537,"vw":76.424023},{"c":76.365,"h":76.45,"l":76.365,"n":70,"o":76.45,"t":"2026-10-22T19:30:00Z","v":2523,"vw":76.400596},{"c":76.35,"h":76.385,"l":76.34,"n":47,"o":76.37,"t":"2026-10-22T19:35:00Z","v":1602,"vw":76.3626},{"c":76.29,"h":76.33,"l":76.285,"n":88,"o":76.305,"t":"2026-10-22T19:40:00Z","v":4934,"vw":76.314988},{"c":76.26,"h":76.3,"l":76.24,"n":190,"o":76.29,"t":"2026-10-22T19:45:00Z","v":16522,"vw":76.26257},{"c":76.425,"h":76.435,"l":76.27,"n":290,"o":76.27,"t":"2026-10-22T19:50:00Z","v":21951,"vw":76.366663},{"c":76.435,"h":76.455,"l":76.395,"n":308,"o":76.42,"t":"2026-10-22T19:55:00Z","v":43322,"vw":76.416259},{"c":76.39,"h":76.39,"l":76.39,"n":6,"o":76.39,"t":"2026-10-22T20:00:00Z","v":10166,"vw":76.39}],"history":[{"c":57.11,"h":57.5,"l":56.92,"n":2617,"o":57.49,"t":"2024-10-21T04:00:00Z","v":869169,"vw":57.107893},{"c":56.35,"h":56.43,"l":56.15,"n":4507,"o":56.43,"t":"2024-10-22T04:00:00Z","v":1161561,"vw":56.251042},{"c":55.19,"h":55.29,"l":54.965,"n":7097,"o":55.2,"t":"2024-10-23T04:00:00Z","v":777482,"vw":55.147782},{"c":55.63,"h":55.67,"l":55.395,"n":5115,"o":55.53,"t":"2024-10-24T04:00:00Z","v":883069,"vw":55.55977},{"c":55.64,"h":56.01,"l":55.5,"n":4564,"o":55.88,"t":"2024-10-25T04:00:00Z","v":967449,"vw":55.663787},{"c":56.03,"h":56.205,"l":55.86,"n":7514,"o":55.96,"t":"2024-10-28T04:00:00Z","v":1451424,"vw":56.07282},{"c":56.6,"h":56.71,"l":56.36,"n":3231,"o":56.52,"t":"2024-10-29T04:00:00Z","v":515659,"vw":56.553948},{"c":56.63,"h":57.02,"l":56.59,"n":3867,"o":56.83,"t":"2024-10-30T04:00:00Z","v":484738,"vw":56.787327},{"c":56.33,"h":56.43,"l":55.8,"n":7644,"o":56.37,"t":"2024-10-31T04:00:00Z","v":948275,"vw":56.09657},{"c":56.3,"h":56.5301,"l":56.11,"n":3425,"o":56.17,"t":"2024-11-01T04:00:00Z","v":482981,"vw":56.336328},{"c":56.36,"h":56.8,"l":56.225,"n":4711,"o":56.49,"t":"2024-11-04T05:00:00Z","v":829051,"vw":56.474263},{"c":57.23,"h":57.29,"l":56.48,"n":3474,"o":56.48,"t":"2024-11-05T05:00:00Z","v":523627,"vw":57.109999},{"c":57.45,"h":57.49,"l":56.74,"n":7326,"o":57.31,"t":"2024-11-06T05:00:00Z","v":1583697,"vw":57.130078},{"c":57.94,"h":58.0399,"l":57.565,"n":4427,"o":57.65,"t":"2024-11-07T05:00:00Z","v":1355838,"vw":57.804751},{"c":57.44,"h":57.49,"l":57.25,"n":3949,"o":57.4,"t":"2024-11-08T05:00:00Z","v":714659,"vw":57.410618},{"c":57.59,"h":57.74,"l":57.47,"n":3045,"o":57.47,"t":"2024-11-11T05:00:00Z","v":441746,"vw":57.605725},{"c":56.65,"h":57.25,"l":56.41,"n":4076,"o":57.19,"t":"2024-11-12T05:00:00Z","v":743139,"vw":56.746745},{"c":56.11,"h":56.33,"l":55.9,"n":3860,"o":56.28,"t":"2024-11-13T05:00:00Z","v":606670,"vw":56.134268},{"c":56.17,"h":56.46,"l":56.14,"n":6259,"o":56.35,"t":"2024-11-14T05:00:00Z","v":1056045,"vw":56.270053},{"c":55.91,"h":55.96,"l":55.7,"n":5851,"o":55.89,"t":"2024-11-15T05:00:00Z","v":882700,"vw":55.828096},{"c":56.26,"h":56.33,"l":55.83,"n":3247,"o":55.89,"t":"2024-11-18T05:00:00Z","v":586301,"vw":56.169355},{"c":56.13,"h":56.265,"l":55.88,"n":4705,"o":55.93,"t":"2024-11-19T05:00:00Z","v":830934,"vw":56.105287},{"c":55.72,"h":55.72,"l":55.36,"n":5068,"o":55.64,"t":"2024-11-20T05:00:00Z","v":1477152,"vw":55.551007},{"c":55.89,"h":56.045,"l":55.68,"n":2736,"o":55.89,"t":"2024-11-21T05:00:00Z","v":542964,"vw":55.902834},{"c":56.31,"h":56.395,"l":55.99,"n":14071,"o":56.03,"t":"2024-11-22T05:00:00Z","v":4647949,"vw":56.269491},{"c":56.69,"h":56.81,"l":56.5,"n":6952,"o":56.59,"t":"2024-11-25T05:00:00Z","v":3738082,"vw":56.701955},{"c":56.39,"h":56.405,"l":56.055,"n":7093,"o":56.3,"t":"2024-11-26T05:00:00Z","v":2309521,"vw":56.257697},{"c":56.22,"h":56.62,"l":56.1125,"n":5181,"o":56.535,"t":"2024-11-27T05:00:00Z","v":1789419,"vw":56.294705},{"c":57.65,"h":57.69,"l":57.14,"n":4151,"o":57.15,"t":"2024-11-29T05:00:00Z","v":939113,"vw":57.405474},{"c":58.39,"h":58.515,"l":58.06,"n":7459,"o":58.2,"t":"2024-12-02T05:00:00Z","v":2999726,"vw":58.406557},{"c":59.19,"h":59.295,"l":58.92,"n":4682,"o":59.12,"t":"2024-12-03T05:00:00Z","v":3906758,"vw":59.185244},{"c":58.86,"h":59.025,"l":58.75,"n":6223,"o":59.01,"t":"2024-12-04T05:00:00Z","v":3084578,"vw":58.836389},{"c":58.72,"h":58.935,"l":58.6479,"n":2300,"o":58.87,"t":"2024-12-05T05:00:00Z","v":1493279,"vw":58.747211},{"c":58.79,"h":58.86,"l":58.65,"n":3489,"o":58.86,"t":"2024-12-06T05:00:00Z","v":1505875,"vw":58.760477},{"c":58.29,"h":58.72,"l":58.26,"n":4784,"o":58.63,"t":"2024-12-09T05:00:00Z","v":1224731,"vw":58.360365},{"c":57.92,"h":58.18,"l":57.915,"n":5429,"o":58.15,"t":"2024-12-10T05:00:00Z","v":1008267,"vw":58.032535},{"c":58.73,"h":58.9075,"l":58.54,"n":11470,"o":58.62,"t":"2024-12-11T05:00:00Z","v":3378339,"vw":58.741546},{"c":58.21,"h":58.465,"l":58.185,"n":3342,"o":58.35,"t":"2024-12-12T05:00:00Z","v":1542761,"vw":58.269468},{"c":57.5,"h":57.72,"l":57.35,"n":3091,"o":57.72,"t":"2024-12-13T05:00:00Z","v":1030826,"vw":57.499192},{"c":57.14,"h":57.3,"l":57.08,"n":5886,"o":57.09,"t":"2024-12-16T05:00:00Z","v":1214542,"vw":57.19465},{"c":56.96,"h":57.165,"l":56.87,"n":8265,"o":56.9,"t":"2024-12-17T05:00:00Z","v":1858477,"vw":57.012838},{"c":55.61,"h":57.095,"l":55.5825,"n":6169,"o":57.04,"t":"2024-12-18T05:00:00Z","v":881862,"vw":56.239266},{"c":55.75,"h":56.15,"l":55.545,"n":6876,"o":56.02,"t":"2024-12-19T05:00:00Z","v":2133399,"vw":55.780734},{"c":55.62,"h":56.14,"l":55.22,"n":5699,"o":55.22,"t":"2024-12-20T05:00:00Z","v":1556203,"vw":55.881516},{"c":55.86,"h":55.905,"l":55.33,"n":2805,"o":55.53,"t":"2024-12-23T05:00:00Z","v":1518995,"vw":55.609174},{"c":54.29,"h":54.35,"l":54.2,"n":2487,"o":54.27,"t":"2024-12-24T05:00:00Z","v":444386,"vw":54.27798},{"c":55.02,"h":55.045,"l":54.73,"n":3622,"o":54.81,"t":"2024-12-26T05:00:00Z","v":650680,"vw":54.948167},{"c":55.37,"h":55.58,"l":55.165,"n":11382,"o":55.53,"t":"2024-12-27T05:00:00Z","v":3381470,"vw":55.398807},{"c":54.91,"h":55.145,"l":54.7215,"n":4871,"o":54.92,"t":"2024-12-30T05:00:00Z","v":1259742,"vw":54.924838},{"c":54.89,"h":55.18,"l":54.72,"n":3312,"o":54.79,"t":"2024-12-31T05:00:00Z","v":2068697,"vw":54.901649},{"c":54.81,"h":55.18,"l":54.63,"n":4367,"o":54.95,"t":"2025-01-02T05:00:00Z","v":784022,"vw":54.871928},{"c":55.01,"h":55.12,"l":54.635,"n":7197,"o":54.67,"t":"2025-01-03T05:00:00Z","v":2981907,"vw":54.996027},{"c":55.08,"h":55.45,"l":55,"n":9503,"o":55.14,"t":"2025-01-06T05:00:00Z","v":2730738,"vw":55.156925},{"c":54.97,"h":55.51,"l":54.91,"n":3623,"o":55.44,"t":"2025-01-07T05:00:00Z","v":860477,"vw":55.165991},{"c":54.79,"h":54.85,"l":54.47,"n":3823,"o":54.64,"t":"2025-01-08T05:00:00Z","v":1125218,"vw":54.692215},{"c":53.35,"h":53.78,"l":53.275,"n":4916,"o":53.64,"t":"2025-01-10T05:00:00Z","v":1131818,"vw":53.418176},{"c":53.48,"h":53.51,"l":52.85,"n":6941,"o":52.85,"t":"2025-01-13T05:00:00Z","v":2023944,"vw":53.26897},{"c":53.39,"h":53.495,"l":53.095,"n":4126,"o":53.27,"t":"2025-01-14T05:00:00Z","v":1386995,"vw":53.330292},{"c":54.18,"h":54.18,"l":53.825,"n":7422,"o":54.11,"t":"2025-01-15T05:00:00Z","v":1528881,"vw":54.037175},{"c":53.8,"h":53.98,"l":53.72,"n":8990,"o":53.91,"t":"2025-01-16T05:00:00Z","v":1723007,"vw":53.85795},{"c":54.09,"h":54.1901,"l":53.9,"n":7660,"o":53.98,"t":"2025-01-17T05:00:00Z","v":1535588,"vw":54.093819},{"c":55.01,"h":55.04,"l":54.625,"n":9716,"o":54.77,"t":"2025-01-21T05:00:00Z","v":1959826,"vw":54.925922},{"c":54.89,"h":55.125,"l":54.885,"n":17082,"o":55.1,"t":"2025-01-22T05:00:00Z","v":3776643,"vw":55.064566},{"c":55.4,"h":55.41,"l":54.98,"n":3716,"o":54.98,"t":"2025-01-23T05:00:00Z","v":683241,"vw":55.271516},{"c":55.92,"h":56.07,"l":55.52,"n":10387,"o":55.52,"t":"2025-01-24T05:00:00Z","v":2746801,"vw":55.925655},{"c":55.39,"h":55.46,"l":55.23,"n":8770,"o":55.23,"t":"2025-01-27T05:00:00Z","v":1870611,"vw":55.354407},{"c":55.83,"h":55.84,"l":55.51,"n":5253,"o":55.695,"t":"2025-01-28T05:00:00Z","v":1160553,"vw":55.745072},{"c":55.66,"h":55.88,"l":55.56,"n":14379,"o":55.75,"t":"2025-01-29T05:00:00Z","v":5861745,"vw":55.758107},{"c":56.47,"h":56.68,"l":56.29,"n":3458,"o":56.35,"t":"2025-01-30T05:00:00Z","v":568385,"vw":56.473224},{"c":55.84,"h":56.54,"l":55.79,"n":10664,"o":56.36,"t":"2025-01-31T05:00:00Z","v":2346490,"vw":56.180031},{"c":55.27,"h":55.625,"l":54.96,"n":9404,"o":55.08,"t":"2025-02-03T05:00:00Z","v":1045698,"vw":55.407193},{"c":55.74,"h":55.77,"l":55.2816,"n":6845,"o":55.32,"t":"2025-02-04T05:00:00Z","v":1366001,"vw":55.680829},{"c":56.41,"h":56.44,"l":55.99,"n":3465,"o":56.12,"t":"2025-02-05T05:00:00Z","v":569303,"vw":56.285093},{"c":56.68,"h":56.74,"l":56.5,"n":6098,"o":56.55,"t":"2025-02-06T05:00:00Z","v":739092,"vw":56.647418},{"c":55.91,"h":56.515,"l":55.78,"n":5512,"o":56.37,"t":"2025-02-07T05:00:00Z","v":1559308,"vw":56.061935},{"c":56.11,"h":56.195,"l":56.01,"n":8224,"o":56.13,"t":"2025-02-10T05:00:00Z","v":1718880,"vw":56.121237},{"c":56.11,"h":56.24,"l":55.82,"n":5862,"o":55.87,"t":"2025-02-11T05:00:00Z","v":1526712,"vw":56.045933},{"c":55.495,"h":55.565,"l":55.06,"n":7244,"o":55.19,"t":"2025-02-12T05:00:00Z","v":2542964,"vw":55.412541},{"c":56.52,"h":56.54,"l":56.01,"n":4557,"o":56.02,"t":"2025-02-13T05:00:00Z","v":1051324,"vw":56.335438},{"c":56.53,"h":56.7159,"l":56.45,"n":4180,"o":56.64,"t":"2025-02-14T05:00:00Z","v":601053,"vw":56.556563},{"c":57.17,"h":57.2,"l":56.98,"n":8422,"o":57.02,"t":"2025-02-18T05:00:00Z","v":1555082,"vw":57.082645},{"c":56.76,"h":56.805,"l":56.55,"n":3600,"o":56.62,"t":"2025-02-19T05:00:00Z","v":874399,"vw":56.665073},{"c":56.87,"h":56.99,"l":56.66,"n":3001,"o":56.88,"t":"2025-02-20T05:00:00Z","v":1409080,"vw":56.804426},{"c":56.39,"h":56.78,"l":56.285,"n":11451,"o":56.78,"t":"2025-02-21T05:00:00Z","v":2847709,"vw":56.504941},{"c":56.11,"h":56.41,"l":55.99,"n":5907,"o":56.31,"t":"2025-02-24T05:00:00Z","v":767603,"vw":56.194893},{"c":56.72,"h":56.98,"l":56.44,"n":10972,"o":56.98,"t":"2025-02-25T05:00:00Z","v":1353895,"vw":56.779757},{"c":56.74,"h":57.19,"l":56.695,"n":8432,"o":56.75,"t":"2025-02-26T05:00:00Z","v":2482588,"vw":56.985977},{"c":56.36,"h":57.01,"l":56.34,"n":6068,"o":57.01,"t":"2025-02-27T05:00:00Z","v":833204,"vw":56.653591},{"c":55.98,"h":55.99,"l":55.5,"n":9565,"o":55.62,"t":"2025-02-28T05:00:00Z","v":1796619,"vw":55.82604},{"c":56.55,"h":57.265,"l":56.405,"n":8674,"o":57.03,"t":"2025-03-03T05:00:00Z","v":2248695,"vw":56.791893},{"c":56.1,"h":56.725,"l":55.58,"n":10309,"o":56.13,"t":"2025-03-04T05:00:00Z","v":1531386,"vw":56.089499},{"c":57.33,"h":57.475,"l":56.72,"n":8923,"o":56.75,"t":"2025-03-05T05:00:00Z","v":2584838,"vw":57.120541},{"c":56.9,"h":57.46,"l":56.875,"n":10348,"o":57.2,"t":"2025-03-06T05:00:00Z","v":1497202,"vw":57.172068},{"c":57.36,"h":57.415,"l":56.73,"n":7586,"o":57.02,"t":"2025-03-07T05:00:00Z","v":1156396,"vw":57.091842},{"c":56.21,"h":56.715,"l":55.925,"n":9252,"o":56.52,"t":"2025-03-10T04:00:00Z","v":1891937,"vw":56.333694},{"c":55.86,"h":56.16,"l":55.515,"n":7915,"o":56.01,"t":"2025-03-11T04:00:00Z","v":1374109,"vw":55.857486},{"c":56.87,"h":56.98,"l":56.385,"n":6071,"o":56.66,"t":"2025-03-12T04:00:00Z","v":1143261,"vw":56.693707},{"c":56.67,"h":56.88,"l":56.49,"n":5552,"o":56.7,"t":"2025-03-13T04:00:00Z","v":977370,"vw":56.701343},{"c":57.52,"h":57.575,"l":57.08,"n":11599,"o":57.12,"t":"2025-03-14T04:00:00Z","v":4540171,"vw":57.400504},{"c":58.15,"h":58.255,"l":57.79,"n":5470,"o":57.79,"t":"2025-03-17T04:00:00Z","v":1156084,"vw":58.124082},{"c":58,"h":58.115,"l":57.63,"n":6774,"o":57.74,"t":"2025-03-18T04:00:00Z","v":1677247,"vw":57.922187},{"c":58.68,"h":58.805,"l":58.065,"n":5438,"o":58.09,"t":"2025-03-19T04:00:00Z","v":885498,"vw":58.348272},{"c":58.35,"h":58.39,"l":57.89,"n":3809,"o":57.89,"t":"2025-03-20T04:00:00Z","v":677805,"vw":58.264068},{"c":58.34,"h":58.395,"l":58.11,"n":5920,"o":58.16,"t":"2025-03-21T04:00:00Z","v":1451629,"vw":58.233499},{"c":58.19,"h":58.23,"l":58.0356,"n":3165,"o":58.11,"t":"2025-03-24T04:00:00Z","v":988287,"vw":58.152914},{"c":58.66,"h":58.67,"l":58.225,"n":6511,"o":58.34,"t":"2025-03-25T04:00:00Z","v":1363124,"vw":58.465996},{"c":57.86,"h":58.27,"l":57.8145,"n":3933,"o":58.2,"t":"2025-03-26T04:00:00Z","v":807722,"vw":58.036843},{"c":57.8,"h":57.98,"l":57.71,"n":8287,"o":57.89,"t":"2025-03-27T04:00:00Z","v":1306866,"vw":57.882536},{"c":56.65,"h":56.94,"l":56.4501,"n":4386,"o":56.83,"t":"2025-03-28T04:00:00Z","v":1457361,"vw":56.60461},{"c":56.13,"h":56.235,"l":55.585,"n":6424,"o":55.87,"t":"2025-03-31T04:00:00Z","v":1195284,"vw":55.969134},{"c":55.83,"h":55.99,"l":55.275,"n":6472,"o":55.57,"t":"2025-04-01T04:00:00Z","v":768573,"vw":55.70294},{"c":55.83,"h":55.86,"l":55.08,"n":3322,"o":55.15,"t":"2025-04-02T04:00:00Z","v":547444,"vw":55.572091},{"c":53.55,"h":54.37,"l":53.405,"n":11819,"o":54.22,"t":"2025-04-03T04:00:00Z","v":2521266,"vw":53.676779},{"c":50.42,"h":51.88,"l":50.24,"n":16316,"o":51.69,"t":"2025-04-04T04:00:00Z","v":2856559,"vw":50.843522},{"c":50.27,"h":51.39,"l":49.03,"n":28339,"o":49.33,"t":"2025-04-07T04:00:00Z","v":4630956,"vw":50.242126},{"c":50.49,"h":52.7351,"l":49.975,"n":21066,"o":52.52,"t":"2025-04-08T04:00:00Z","v":2777538,"vw":51.449872},{"c":54.46,"h":54.46,"l":50.08,"n":9906,"o":50.26,"t":"2025-04-09T04:00:00Z","v":1503104,"vw":52.229638},{"c":52.555,"h":53.28,"l":51.37,"n":18149,"o":53.17,"t":"2025-04-10T04:00:00Z","v":3079876,"vw":52.296904},{"c":53.93,"h":53.97,"l":52.67,"n":18565,"o":52.86,"t":"2025-04-11T04:00:00Z","v":3027096,"vw":53.438288},{"c":54.77,"h":55.05,"l":54.34,"n":10538,"o":54.5,"t":"2025-04-14T04:00:00Z","v":1432798,"vw":54.700347},{"c":55.22,"h":55.45,"l":55.03,"n":11286,"o":55.05,"t":"2025-04-15T04:00:00Z","v":2702018,"vw":55.277374},{"c":54.72,"h":55.26,"l":54.48,"n":6667,"o":55.08,"t":"2025-04-16T04:00:00Z","v":886559,"vw":54.845151},{"c":55.755,"h":56.15,"l":55.73,"n":4975,"o":55.81,"t":"2025-04-17T04:00:00Z","v":579203,"vw":55.960472},{"c":55.62,"h":55.98,"l":55.2645,"n":7620,"o":55.87,"t":"2025-04-21T04:00:00Z","v":1445978,"vw":55.576075},{"c":56.74,"h":57.03,"l":56.535,"n":5313,"o":56.57,"t":"2025-04-22T04:00:00Z","v":1227717,"vw":56.782364},{"c":56.92,"h":57.55,"l":56.82,"n":9835,"o":57.3,"t":"2025-04-23T04:00:00Z","v":2945355,"vw":57.098183},{"c":57.54,"h":57.58,"l":56.87,"n":5858,"o":56.905,"t":"2025-04-24T04:00:00Z","v":998117,"vw":57.285999},{"c":57.925,"h":57.95,"l":57.37,"n":5772,"o":57.45,"t":"2025-04-25T04:00:00Z","v":1261021,"vw":57.744532},{"c":58.77,"h":58.85,"l":58.23,"n":3695,"o":58.24,"t":"2025-04-28T04:00:00Z","v":525391,"vw":58.453088},{"c":58.99,"h":59.1,"l":58.725,"n":4624,"o":58.725,"t":"2025-04-29T04:00:00Z","v":641347,"vw":58.908751},{"c":58.53,"h":58.66,"l":57.84,"n":6332,"o":58.045,"t":"2025-04-30T04:00:00Z","v":646681,"vw":58.27982},{"c":58.3,"h":58.63,"l":58.25,"n":2947,"o":58.5,"t":"2025-05-01T04:00:00Z","v":405433,"vw":58.436157},{"c":58.88,"h":58.98,"l":58.57,"n":5513,"o":58.69,"t":"2025-05-02T04:00:00Z","v":754045,"vw":58.806152},{"c":59.27,"h":59.4,"l":59.17,"n":3622,"o":59.25,"t":"2025-05-05T04:00:00Z","v":540520,"vw":59.307654},{"c":59.33,"h":59.541,"l":59.2,"n":2567,"o":59.2,"t":"2025-05-06T04:00:00Z","v":373731,"vw":59.379299},{"c":58.97,"h":59.18,"l":58.78,"n":6840,"o":58.95,"t":"2025-05-07T04:00:00Z","v":1616803,"vw":59.006398},{"c":58.84,"h":59.235,"l":58.825,"n":6312,"o":59.08,"t":"2025-05-08T04:00:00Z","v":1664779,"vw":59.046469},{"c":58.96,"h":59.1958,"l":58.75,"n":4049,"o":59.19,"t":"2025-05-09T04:00:00Z","v":472952,"vw":58.97883},{"c":59.57,"h":59.61,"l":59.17,"n":5599,"o":59.35,"t":"2025-05-12T04:00:00Z","v":564707,"vw":59.43528},{"c":59.16,"h":59.33,"l":58.855,"n":5387,"o":58.86,"t":"2025-05-13T04:00:00Z","v":726520,"vw":59.135724},{"c":58.48,"h":59.29,"l":58.395,"n":7541,"o":59.28,"t":"2025-05-14T04:00:00Z","v":1485781,"vw":58.616473},{"c":59.21,"h":59.22,"l":58.88,"n":8077,"o":58.97,"t":"2025-05-15T04:00:00Z","v":562645,"vw":59.082927},{"c":59.35,"h":59.385,"l":59.075,"n":3193,"o":59.19,"t":"2025-05-16T04:00:00Z","v":354865,"vw":59.270081},{"c":59.44,"h":59.44,"l":58.94,"n":4161,"o":58.94,"t":"2025-05-19T04:00:00Z","v":833241,"vw":59.284071},{"c":59.74,"h":59.78,"l":59.57,"n":5278,"o":59.6,"t":"2025-05-20T04:00:00Z","v":788253,"vw":59.687994},{"c":59.22,"h":59.8659,"l":59.215,"n":5919,"o":59.61,"t":"2025-05-21T04:00:00Z","v":1017730,"vw":59.553512},{"c":59.27,"h":59.4,"l":59.075,"n":4356,"o":59.11,"t":"2025-05-22T04:00:00Z","v":558285,"vw":59.281959},{"c":59.82,"h":59.89,"l":59.23,"n":4972,"o":59.24,"t":"2025-05-23T04:00:00Z","v":601833,"vw":59.639976},{"c":61.36,"h":61.37,"l":60.9,"n":11048,"o":61.01,"t":"2025-05-27T04:00:00Z","v":3499068,"vw":61.224278},{"c":60.27,"h":60.435,"l":60.19,"n":8691,"o":60.37,"t":"2025-05-28T04:00:00Z","v":1142080,"vw":60.287077},{"c":60.58,"h":60.62,"l":60.25,"n":5018,"o":60.58,"t":"2025-05-29T04:00:00Z","v":1188912,"vw":60.495653},{"c":60.71,"h":60.755,"l":60.23,"n":6600,"o":60.64,"t":"2025-05-30T04:00:00Z","v":1136143,"vw":60.560996},{"c":61.44,"h":61.45,"l":60.715,"n":5340,"o":60.95,"t":"2025-06-02T04:00:00Z","v":952354,"vw":61.08226},{"c":60.7,"h":60.82,"l":60.549,"n":7436,"o":60.69,"t":"2025-06-03T04:00:00Z","v":2415850,"vw":60.7567},{"c":60.67,"h":60.815,"l":60.46,"n":5481,"o":60.5,"t":"2025-06-04T04:00:00Z","v":1222970,"vw":60.663533},{"c":60.04,"h":60.23,"l":59.92,"n":14782,"o":60.18,"t":"2025-06-05T04:00:00Z","v":2433029,"vw":60.093263},{"c":60.4,"h":60.54,"l":60.27,"n":7975,"o":60.455,"t":"2025-06-06T04:00:00Z","v":1719058,"vw":60.384619},{"c":60.43,"h":60.65,"l":60.425,"n":6269,"o":60.49,"t":"2025-06-09T04:00:00Z","v":1544226,"vw":60.557201},{"c":60.41,"h":60.54,"l":60.2501,"n":4946,"o":60.54,"t":"2025-06-10T04:00:00Z","v":640064,"vw":60.382979},{"c":60.27,"h":60.62,"l":60.26,"n":4975,"o":60.53,"t":"2025-06-11T04:00:00Z","v":712446,"vw":60.418605},{"c":60.69,"h":60.8,"l":60.6,"n":5796,"o":60.61,"t":"2025-06-12T04:00:00Z","v":1215530,"vw":60.674373},{"c":60.23,"h":60.51,"l":60.085,"n":6813,"o":60.14,"t":"2025-06-13T04:00:00Z","v":2992654,"vw":60.286648},{"c":60.3,"h":60.8,"l":60.28,"n":3887,"o":60.5,"t":"2025-06-16T04:00:00Z","v":1050061,"vw":60.59878},{"c":59.61,"h":60.01,"l":59.535,"n":6442,"o":59.96,"t":"2025-06-17T04:00:00Z","v":841433,"vw":59.79663},{"c":60.23,"h":60.57,"l":60.15,"n":4990,"o":60.33,"t":"2025-06-18T04:00:00Z","v":1453489,"vw":60.387977},{"c":59.18,"h":59.58,"l":59.16,"n":4119,"o":59.54,"t":"2025-06-20T04:00:00Z","v":662584,"vw":59.336105},{"c":59.41,"h":59.445,"l":58.63,"n":6800,"o":58.66,"t":"2025-06-23T04:00:00Z","v":1016523,"vw":59.147698},{"c":59.98,"h":60.035,"l":59.69,"n":7476,"o":59.715,"t":"2025-06-24T04:00:00Z","v":3405765,"vw":59.92164},{"c":59.71,"h":59.8,"l":59.62,"n":3176,"o":59.76,"t":"2025-06-25T04:00:00Z","v":1298925,"vw":59.707214},{"c":60.97,"h":61.02,"l":60.6001,"n":5627,"o":60.67,"t":"2025-06-26T04:00:00Z","v":1700867,"vw":60.803029},{"c":62.05,"h":62.215,"l":61.79,"n":6761,"o":61.84,"t":"2025-06-27T04:00:00Z","v":1181975,"vw":61.97572},{"c":61.78,"h":61.8271,"l":61.65,"n":7143,"o":61.77,"t":"2025-06-30T04:00:00Z","v":1254732,"vw":61.747004},{"c":61.39,"h":61.76,"l":61.38,"n":10672,"o":61.56,"t":"2025-07-01T04:00:00Z","v":1908592,"vw":61.565784},{"c":61.41,"h":61.42,"l":61.15,"n":3364,"o":61.2,"t":"2025-07-02T04:00:00Z","v":642179,"vw":61.318762},{"c":61.5,"h":61.61,"l":61.4,"n":6480,"o":61.42,"t":"2025-07-03T04:00:00Z","v":482302,"vw":61.500981},{"c":60.04,"h":60.75,"l":59.8322,"n":9586,"o":60.63,"t":"2025-07-07T04:00:00Z","v":1778576,"vw":60.256575},{"c":60.36,"h":60.385,"l":60.07,"n":6302,"o":60.14,"t":"2025-07-08T04:00:00Z","v":2725584,"vw":60.29319},{"c":60.44,"h":60.45,"l":60.095,"n":7669,"o":60.26,"t":"2025-07-09T04:00:00Z","v":831429,"vw":60.299626},{"c":60.14,"h":60.19,"l":59.81,"n":5165,"o":59.96,"t":"2025-07-10T04:00:00Z","v":747187,"vw":60.038461},{"c":59.67,"h":59.72,"l":59.545,"n":6123,"o":59.71,"t":"2025-07-11T04:00:00Z","v":1435473,"vw":59.625391},{"c":59.74,"h":59.7812,"l":59.57,"n":7473,"o":59.59,"t":"2025-07-14T04:00:00Z","v":1256035,"vw":59.71697},{"c":59.11,"h":59.575,"l":59.045,"n":7682,"o":59.57,"t":"2025-07-15T04:00:00Z","v":1628587,"vw":59.170275},{"c":59.4,"h":59.425,"l":58.99,"n":17574,"o":59.13,"t":"2025-07-16T04:00:00Z","v":5746348,"vw":59.211373},{"c":59.73,"h":59.8099,"l":59.43,"n":10825,"o":59.44,"t":"2025-07-17T04:00:00Z","v":3503207,"vw":59.706321},{"c":59.21,"h":59.53,"l":58.83,"n":12581,"o":59.53,"t":"2025-07-18T04:00:00Z","v":4629954,"vw":59.223679},{"c":59.89,"h":60.175,"l":59.69,"n":5110,"o":59.69,"t":"2025-07-21T04:00:00Z","v":1180000,"vw":60.03426},{"c":60.23,"h":60.245,"l":60.01,"n":5557,"o":60.21,"t":"2025-07-22T04:00:00Z","v":1762250,"vw":60.177863},{"c":63.15,"h":63.195,"l":62.78,"n":17721,"o":62.95,"t":"2025-07-23T04:00:00Z","v":6385548,"vw":62.932435},{"c":63.19,"h":63.495,"l":63.185,"n":15091,"o":63.3,"t":"2025-07-24T04:00:00Z","v":1500936,"vw":63.371044},{"c":62.47,"h":62.51,"l":62.28,"n":7998,"o":62.33,"t":"2025-07-25T04:00:00Z","v":1658299,"vw":62.374867},{"c":61.33,"h":61.59,"l":61.2,"n":5038,"o":61.56,"t":"2025-07-28T04:00:00Z","v":1253220,"vw":61.343439},{"c":60.99,"h":61.29,"l":60.94,"n":8311,"o":61.29,"t":"2025-07-29T04:00:00Z","v":2067241,"vw":61.008335},{"c":61.09,"h":61.46,"l":60.87,"n":6260,"o":61.32,"t":"2025-07-30T04:00:00Z","v":2150664,"vw":61.213415},{"c":60.79,"h":61.27,"l":60.56,"n":7381,"o":61.27,"t":"2025-07-31T04:00:00Z","v":1449727,"vw":60.834707},{"c":61.2,"h":61.23,"l":60.62,"n":7789,"o":61.2,"t":"2025-08-01T04:00:00Z","v":1575206,"vw":61.018066},{"c":62.19,"h":62.22,"l":61.79,"n":3992,"o":61.81,"t":"2025-08-04T04:00:00Z","v":1170855,"vw":62.066494},{"c":62.01,"h":62.13,"l":61.79,"n":4410,"o":62.06,"t":"2025-08-05T04:00:00Z","v":980691,"vw":62.015854},{"c":62.86,"h":62.965,"l":62.515,"n":4088,"o":62.58,"t":"2025-08-06T04:00:00Z","v":716123,"vw":62.795109},{"c":63.35,"h":63.635,"l":63.085,"n":3949,"o":63.6,"t":"2025-08-07T04:00:00Z","v":725237,"vw":63.282414},{"c":64.39,"h":64.555,"l":64.16,"n":5598,"o":64.17,"t":"2025-08-08T04:00:00Z","v":1222831,"vw":64.407024},{"c":64.285,"h":64.54,"l":64.225,"n":4853,"o":64.42,"t":"2025-08-11T04:00:00Z","v":776304,"vw":64.407326},{"c":65.47,"h":65.52,"l":64.91,"n":3416,"o":64.95,"t":"2025-08-12T04:00:00Z","v":461523,"vw":65.366347},{"c":65.46,"h":65.605,"l":65.38,"n":7830,"o":65.44,"t":"2025-08-13T04:00:00Z","v":912018,"vw":65.4638},{"c":65.05,"h":65.22,"l":64.88,"n":3841,"o":64.97,"t":"2025-08-14T04:00:00Z","v":563390,"vw":65.013577},{"c":66.18,"h":66.26,"l":66.055,"n":7078,"o":66.24,"t":"2025-08-15T04:00:00Z","v":1649195,"vw":66.150173},{"c":66.29,"h":66.405,"l":66.21,"n":8564,"o":66.22,"t":"2025-08-18T04:00:00Z","v":1093572,"vw":66.288835},{"c":66.08,"h":66.345,"l":66.015,"n":7429,"o":66.27,"t":"2025-08-19T04:00:00Z","v":769050,"vw":66.12846},{"c":65.8,"h":65.86,"l":65.58,"n":7863,"o":65.81,"t":"2025-08-20T04:00:00Z","v":2449929,"vw":65.761461},{"c":65.04,"h":65.3,"l":64.98,"n":5972,"o":65.2,"t":"2025-08-21T04:00:00Z","v":1112106,"vw":65.136653},{"c":66.1,"h":66.3,"l":65.24,"n":5367,"o":65.24,"t":"2025-08-22T04:00:00Z","v":994319,"vw":66.078931},{"c":65.33,"h":65.74,"l":65.325,"n":4256,"o":65.62,"t":"2025-08-25T04:00:00Z","v":692223,"vw":65.542876},{"c":65.23,"h":65.23,"l":64.87,"n":5346,"o":64.87,"t":"2025-08-26T04:00:00Z","v":703328,"vw":65.118752},{"c":64.98,"h":65.005,"l":64.49,"n":4318,"o":64.49,"t":"2025-08-27T04:00:00Z","v":1637103,"vw":64.737387},{"c":65.56,"h":65.68,"l":65.46,"n":3872,"o":65.46,"t":"2025-08-28T04:00:00Z","v":868329,"vw":65.596587},{"c":64.69,"h":64.84,"l":64.55,"n":6160,"o":64.78,"t":"2025-08-29T04:00:00Z","v":899705,"vw":64.702275},{"c":64.65,"h":64.65,"l":63.99,"n":7579,"o":64.1,"t":"2025-09-02T04:00:00Z","v":686608,"vw":64.467103},{"c":64.45,"h":64.46,"l":64.18,"n":6816,"o":64.19,"t":"2025-09-03T04:00:00Z","v":921217,"vw":64.324803},{"c":65.09,"h":65.09,"l":64.61,"n":6534,"o":64.62,"t":"2025-09-04T04:00:00Z","v":1052554,"vw":64.93415},{"c":65.45,"h":66.04,"l":65.305,"n":5464,"o":65.85,"t":"2025-09-05T04:00:00Z","v":1172005,"vw":65.487529},{"c":66.95,"h":66.995,"l":66.47,"n":4865,"o":66.61,"t":"2025-09-08T04:00:00Z","v":766114,"vw":66.820072},{"c":66.21,"h":66.265,"l":65.88,"n":6487,"o":66.01,"t":"2025-09-09T04:00:00Z","v":1065876,"vw":66.098105},{"c":66.43,"h":66.795,"l":66.4,"n":14540,"o":66.58,"t":"2025-09-10T04:00:00Z","v":2752605,"vw":66.502965},{"c":67.18,"h":67.305,"l":66.86,"n":5117,"o":66.86,"t":"2025-09-11T04:00:00Z","v":771368,"vw":67.176203},{"c":66.75,"h":66.935,"l":66.58,"n":6659,"o":66.73,"t":"2025-09-12T04:00:00Z","v":907400,"vw":66.748159},{"c":67.21,"h":67.2571,"l":66.89,"n":7028,"o":66.89,"t":"2025-09-15T04:00:00Z","v":1134865,"vw":67.159083},{"c":67.25,"h":67.31,"l":67.07,"n":9181,"o":67.17,"t":"2025-09-16T04:00:00Z","v":2994622,"vw":67.246064},{"c":67.09,"h":67.655,"l":66.81,"n":6192,"o":67.19,"t":"2025-09-17T04:00:00Z","v":1074566,"vw":67.221731},{"c":67.35,"h":67.475,"l":67.01,"n":11243,"o":67.14,"t":"2025-09-18T04:00:00Z","v":1036762,"vw":67.337617},{"c":66.76,"h":66.88,"l":66.6,"n":7214,"o":66.76,"t":"2025-09-19T04:00:00Z","v":1062050,"vw":66.771307},{"c":67.15,"h":67.17,"l":66.8057,"n":5216,"o":66.82,"t":"2025-09-22T04:00:00Z","v":1038824,"vw":66.992432},{"c":67,"h":67.33,"l":66.95,"n":4947,"o":67.14,"t":"2025-09-23T04:00:00Z","v":750468,"vw":67.104362},{"c":66.79,"h":67.065,"l":66.72,"n":7436,"o":67,"t":"2025-09-24T04:00:00Z","v":1108574,"vw":66.851918},{"c":66.48,"h":66.55,"l":66.22,"n":4331,"o":66.38,"t":"2025-09-25T04:00:00Z","v":953611,"vw":66.450634},{"c":66.49,"h":66.6,"l":66.305,"n":10435,"o":66.39,"t":"2025-09-26T04:00:00Z","v":2365944,"vw":66.454794},{"c":66.55,"h":66.685,"l":66.415,"n":6950,"o":66.47,"t":"2025-09-29T04:00:00Z","v":1168864,"vw":66.551432},{"c":66.32,"h":66.34,"l":66.02,"n":14364,"o":66.16,"t":"2025-09-30T04:00:00Z","v":4657625,"vw":66.160068},{"c":66.21,"h":66.73,"l":66.125,"n":9329,"o":66.5,"t":"2025-10-01T04:00:00Z","v":1774368,"vw":66.252281},{"c":66.22,"h":66.351,"l":65.89,"n":16582,"o":66.32,"t":"2025-10-02T04:00:00Z","v":3846742,"vw":66.175006},{"c":67.56,"h":67.75,"l":67.355,"n":4284,"o":67.45,"t":"2025-10-03T04:00:00Z","v":820190,"vw":67.590999},{"c":68.74,"h":69.03,"l":68.55,"n":5549,"o":68.61,"t":"2025-10-06T04:00:00Z","v":996740,"vw":68.822751},{"c":67.73,"h":68.19,"l":67.695,"n":11494,"o":68.14,"t":"2025-10-07T04:00:00Z","v":3067115,"vw":67.863063},{"c":67.54,"h":67.66,"l":67.42,"n":3986,"o":67.49,"t":"2025-10-08T04:00:00Z","v":699628,"vw":67.51862},{"c":67.34,"h":67.83,"l":67.25,"n":4417,"o":67.82,"t":"2025-10-09T04:00:00Z","v":1061785,"vw":67.392741},{"c":64.77,"h":66.1,"l":64.62,"n":23454,"o":65.97,"t":"2025-10-10T04:00:00Z","v":4392709,"vw":65.221081},{"c":65.51,"h":65.635,"l":65.07,"n":13185,"o":65.25,"t":"2025-10-13T04:00:00Z","v":2784007,"vw":65.462387},{"c":66.11,"h":66.44,"l":65.39,"n":8565,"o":65.48,"t":"2025-10-14T04:00:00Z","v":1021105,"vw":66.022482},{"c":67.14,"h":67.32,"l":66.8,"n":8516,"o":67.09,"t":"2025-10-15T04:00:00Z","v":1420777,"vw":67.167311},{"c":67.33,"h":67.615,"l":67.08,"n":13288,"o":67.46,"t":"2025-10-16T04:00:00Z","v":1925137,"vw":67.352067},{"c":67.68,"h":67.755,"l":67.405,"n":8299,"o":67.49,"t":"2025-10-17T04:00:00Z","v":1427582,"vw":67.582658},{"c":68.97,"h":69.155,"l":68.68,"n":5999,"o":68.68,"t":"2025-10-20T04:00:00Z","v":973406,"vw":68.972695},{"c":68.14,"h":68.385,"l":68.07,"n":5397,"o":68.26,"t":"2025-10-21T04:00:00Z","v":1007151,"vw":68.217846},{"c":67.91,"h":68.17,"l":67.62,"n":9410,"o":68,"t":"2025-10-22T04:00:00Z","v":1586331,"vw":67.982506},{"c":67.9,"h":68.025,"l":67.7,"n":5079,"o":67.7,"t":"2025-10-23T04:00:00Z","v":723321,"vw":67.883981},{"c":68.14,"h":68.29,"l":68.08,"n":7087,"o":68.08,"t":"2025-10-24T04:00:00Z","v":897557,"vw":68.184824},{"c":68.99,"h":69.025,"l":68.8656,"n":6731,"o":68.97,"t":"2025-10-27T04:00:00Z","v":675981,"vw":68.94605},{"c":69.25,"h":69.37,"l":68.96,"n":5445,"o":68.96,"t":"2025-10-28T04:00:00Z","v":1186772,"vw":69.222922},{"c":68.64,"h":69.045,"l":68.235,"n":21890,"o":68.89,"t":"2025-10-29T04:00:00Z","v":3910429,"vw":68.739465},{"c":68.65,"h":68.925,"l":68.52,"n":10791,"o":68.57,"t":"2025-10-30T04:00:00Z","v":1317486,"vw":68.775074},{"c":68.81,"h":69.11,"l":68.58,"n":7642,"o":68.98,"t":"2025-10-31T04:00:00Z","v":1202488,"vw":68.844683},{"c":69.01,"h":69.015,"l":68.6555,"n":6806,"o":68.85,"t":"2025-11-03T05:00:00Z","v":1024275,"vw":68.884452},{"c":68.34,"h":68.76,"l":68.3,"n":6989,"o":68.43,"t":"2025-11-04T05:00:00Z","v":1246775,"vw":68.469893},{"c":68.31,"h":68.465,"l":67.97,"n":10538,"o":67.97,"t":"2025-11-05T05:00:00Z","v":3218688,"vw":68.373903},{"c":68.55,"h":68.82,"l":68.245,"n":15083,"o":68.73,"t":"2025-11-06T05:00:00Z","v":1563257,"vw":68.527342},{"c":68.79,"h":68.81,"l":67.995,"n":11021,"o":68.31,"t":"2025-11-07T05:00:00Z","v":1259962,"vw":68.376039},{"c":69.09,"h":69.13,"l":68.6,"n":7119,"o":68.79,"t":"2025-11-10T05:00:00Z","v":881801,"vw":68.927625},{"c":69.18,"h":69.26,"l":68.835,"n":4579,"o":68.88,"t":"2025-11-11T05:00:00Z","v":1330672,"vw":69.014855},{"c":69.67,"h":69.815,"l":69.4848,"n":10083,"o":69.54,"t":"2025-11-12T05:00:00Z","v":1718727,"vw":69.707717},{"c":68.63,"h":69.41,"l":68.55,"n":9543,"o":69.32,"t":"2025-11-13T05:00:00Z","v":1264575,"vw":68.921816},{"c":69.41,"h":69.585,"l":68.95,"n":9076,"o":68.99,"t":"2025-11-14T05:00:00Z","v":1243590,"vw":69.36732},{"c":68.19,"h":68.91,"l":67.92,"n":13599,"o":68.56,"t":"2025-11-17T05:00:00Z","v":1401537,"vw":68.513025},{"c":66.85,"h":67.06,"l":66.42,"n":19271,"o":66.67,"t":"2025-11-18T05:00:00Z","v":1730447,"vw":66.806379},{"c":66.76,"h":67.125,"l":66.5,"n":14332,"o":66.75,"t":"2025-11-19T05:00:00Z","v":1130320,"vw":66.826746},{"c":65.77,"h":67.255,"l":65.73,"n":31047,"o":67.04,"t":"2025-11-20T05:00:00Z","v":2877624,"vw":66.279387},{"c":67.2,"h":67.375,"l":66.46,"n":16903,"o":66.85,"t":"2025-11-21T05:00:00Z","v":1889462,"vw":66.974964},{"c":67.66,"h":67.74,"l":67,"n":10085,"o":67.06,"t":"2025-11-24T05:00:00Z","v":1158115,"vw":67.480835},{"c":67.84,"h":67.855,"l":67.07,"n":9887,"o":67.23,"t":"2025-11-25T05:00:00Z","v":1064508,"vw":67.648249},{"c":68.93,"h":69.01,"l":68.34,"n":7967,"o":68.35,"t":"2025-11-26T05:00:00Z","v":836460,"vw":68.777277},{"c":68.68,"h":68.725,"l":68.49,"n":6858,"o":68.5,"t":"2025-11-28T05:00:00Z","v":842024,"vw":68.646989},{"c":68.29,"h":68.59,"l":68.21,"n":12524,"o":68.21,"t":"2025-12-01T05:00:00Z","v":1188253,"vw":68.395792},{"c":68.27,"h":68.455,"l":68.07,"n":10450,"o":68.39,"t":"2025-12-02T05:00:00Z","v":1544114,"vw":68.245903},{"c":68.34,"h":68.355,"l":67.87,"n":8874,"o":67.87,"t":"2025-12-03T05:00:00Z","v":1633203,"vw":68.182546},{"c":69.11,"h":69.675,"l":69.035,"n":7400,"o":69.62,"t":"2025-12-04T05:00:00Z","v":1151343,"vw":69.28459},{"c":69.21,"h":69.265,"l":68.995,"n":7800,"o":69.11,"t":"2025-12-05T05:00:00Z","v":810455,"vw":69.158565},{"c":68.76,"h":69.04,"l":68.675,"n":10288,"o":69,"t":"2025-12-08T05:00:00Z","v":2467479,"vw":68.780464},{"c":68.92,"h":69.235,"l":68.88,"n":6332,"o":69.03,"t":"2025-12-09T05:00:00Z","v":990911,"vw":69.050146},{"c":69.47,"h":69.53,"l":68.76,"n":7872,"o":68.84,"t":"2025-12-10T05:00:00Z","v":1252142,"vw":69.10342},{"c":69.7,"h":69.77,"l":69.38,"n":9881,"o":69.42,"t":"2025-12-11T05:00:00Z","v":1275104,"vw":69.659415},{"c":69.52,"h":69.87,"l":69.28,"n":16432,"o":69.8,"t":"2025-12-12T05:00:00Z","v":1885017,"vw":69.493153},{"c":70.31,"h":70.65,"l":70.1,"n":19324,"o":70.59,"t":"2025-12-15T05:00:00Z","v":2770369,"vw":70.280445},{"c":69.51,"h":69.84,"l":69.35,"n":10027,"o":69.635,"t":"2025-12-16T05:00:00Z","v":913911,"vw":69.593011},{"c":68.58,"h":69.24,"l":68.555,"n":11806,"o":69.1,"t":"2025-12-17T05:00:00Z","v":2228114,"vw":69.020758},{"c":68.76,"h":69.155,"l":68.62,"n":11712,"o":69.02,"t":"2025-12-18T05:00:00Z","v":1639928,"vw":68.883155},{"c":69.27,"h":69.46,"l":69.13,"n":11304,"o":69.13,"t":"2025-12-19T05:00:00Z","v":1477521,"vw":69.32948},{"c":69.16,"h":69.245,"l":68.88,"n":7365,"o":68.965,"t":"2025-12-22T05:00:00Z","v":1449637,"vw":69.113986},{"c":66.22,"h":66.4458,"l":66.135,"n":9606,"o":66.34,"t":"2025-12-23T05:00:00Z","v":1652344,"vw":66.227781},{"c":66.07,"h":66.175,"l":65.89,"n":5133,"o":65.95,"t":"2025-12-24T05:00:00Z","v":661526,"vw":66.047554},{"c":66.03,"h":66.055,"l":65.83,"n":6521,"o":65.98,"t":"2025-12-26T05:00:00Z","v":782923,"vw":65.953955},{"c":66.22,"h":66.22,"l":65.97,"n":8612,"o":65.97,"t":"2025-12-29T05:00:00Z","v":1436546,"vw":66.110358},{"c":66.1,"h":66.3055,"l":66.085,"n":6174,"o":66.24,"t":"2025-12-30T05:00:00Z","v":829798,"vw":66.185472},{"c":65.91,"h":66.105,"l":65.72,"n":4798,"o":65.88,"t":"2025-12-31T05:00:00Z","v":638331,"vw":65.883862},{"c":66.37,"h":66.56,"l":65.955,"n":15504,"o":66.52,"t":"2026-01-02T05:00:00Z","v":1585799,"vw":66.289852},{"c":67.84,"h":67.86,"l":67.2,"n":9820,"o":67.22,"t":"2026-01-05T05:00:00Z","v":1276736,"vw":67.604959},{"c":67.74,"h":67.925,"l":67.6205,"n":10041,"o":67.82,"t":"2026-01-06T05:00:00Z","v":1197183,"vw":67.746341},{"c":67.64,"h":67.79,"l":67.51,"n":8182,"o":67.77,"t":"2026-01-07T05:00:00Z","v":1706034,"vw":67.649301},{"c":67.62,"h":67.62,"l":67.265,"n":15640,"o":67.28,"t":"2026-01-08T05:00:00Z","v":2048635,"vw":67.517349},{"c":68.99,"h":69.22,"l":68.48,"n":14830,"o":68.51,"t":"2026-01-09T05:00:00Z","v":2182224,"vw":68.877912},{"c":69.48,"h":69.55,"l":69.28,"n":7504,"o":69.3,"t":"2026-01-12T05:00:00Z","v":1253124,"vw":69.408748},{"c":68.87,"h":69.12,"l":68.75,"n":5679,"o":69.07,"t":"2026-01-13T05:00:00Z","v":1179786,"vw":68.864683},{"c":69.35,"h":69.585,"l":69.245,"n":9427,"o":69.31,"t":"2026-01-14T05:00:00Z","v":1256226,"vw":69.354893},{"c":69.65,"h":70.07,"l":69.63,"n":9552,"o":70,"t":"2026-01-15T05:00:00Z","v":1787890,"vw":69.80395},{"c":69.78,"h":69.81,"l":69.54,"n":11981,"o":69.7,"t":"2026-01-16T05:00:00Z","v":1439521,"vw":69.702737},{"c":68.26,"h":68.78,"l":68.195,"n":14971,"o":68.405,"t":"2026-01-20T05:00:00Z","v":1760995,"vw":68.524244},{"c":69.17,"h":69.335,"l":68.6,"n":11548,"o":68.73,"t":"2026-01-21T05:00:00Z","v":1045785,"vw":68.962498},{"c":69.25,"h":69.36,"l":69.03,"n":9287,"o":69.16,"t":"2026-01-22T05:00:00Z","v":1259975,"vw":69.216395},{"c":69.02,"h":69.19,"l":68.475,"n":11928,"o":68.52,"t":"2026-01-23T05:00:00Z","v":1361969,"vw":68.860203},{"c":69.05,"h":69.52,"l":69.035,"n":10611,"o":69.34,"t":"2026-01-26T05:00:00Z","v":1201893,"vw":69.232837},{"c":70,"h":70.08,"l":69.63,"n":17890,"o":69.645,"t":"2026-01-27T05:00:00Z","v":1253983,"vw":69.92434},{"c":69.39,"h":69.445,"l":69.08,"n":12811,"o":69.23,"t":"2026-01-28T05:00:00Z","v":1875532,"vw":69.305745},{"c":70.16,"h":70.315,"l":69.14,"n":12937,"o":70.13,"t":"2026-01-29T05:00:00Z","v":2397275,"vw":69.815221},{"c":69.91,"h":70.205,"l":69.6,"n":19075,"o":70.01,"t":"2026-01-30T05:00:00Z","v":1796974,"vw":69.918295},{"c":69.97,"h":70.075,"l":69.35,"n":11431,"o":69.41,"t":"2026-02-02T05:00:00Z","v":1193054,"vw":69.832022},{"c":70.76,"h":70.76,"l":70.09,"n":14784,"o":70.31,"t":"2026-02-03T05:00:00Z","v":1773514,"vw":70.323749},{"c":71.36,"h":71.96,"l":71.14,"n":17487,"o":71.42,"t":"2026-02-04T05:00:00Z","v":1732804,"vw":71.543541},{"c":70.27,"h":70.79,"l":70.205,"n":18496,"o":70.41,"t":"2026-02-05T05:00:00Z","v":1372531,"vw":70.508037},{"c":72.9,"h":72.99,"l":72.27,"n":14651,"o":72.28,"t":"2026-02-06T05:00:00Z","v":1728287,"vw":72.747428},{"c":74.56,"h":74.645,"l":73.63,"n":21407,"o":73.78,"t":"2026-02-09T05:00:00Z","v":2248590,"vw":74.203716},{"c":75.95,"h":76.35,"l":75.855,"n":17948,"o":75.99,"t":"2026-02-10T05:00:00Z","v":1796649,"vw":76.033316},{"c":76.69,"h":76.88,"l":76.08,"n":14347,"o":76.48,"t":"2026-02-11T05:00:00Z","v":1615653,"vw":76.561611},{"c":76.21,"h":76.83,"l":76,"n":24870,"o":76.605,"t":"2026-02-12T05:00:00Z","v":2064592,"vw":76.351761},{"c":76.52,"h":76.625,"l":75.85,"n":14676,"o":76.32,"t":"2026-02-13T05:00:00Z","v":1421329,"vw":76.308327},{"c":74.97,"h":75.12,"l":74.16,"n":11876,"o":74.53,"t":"2026-02-17T05:00:00Z","v":1437103,"vw":74.716078},{"c":74.575,"h":75.07,"l":74.475,"n":6170,"o":74.71,"t":"2026-02-18T05:00:00Z","v":868224,"vw":74.786168},{"c":74.47,"h":74.47,"l":74.05,"n":8456,"o":74.11,"t":"2026-02-19T05:00:00Z","v":773556,"vw":74.289103},{"c":74.68,"h":74.73,"l":73.665,"n":13549,"o":73.7,"t":"2026-02-20T05:00:00Z","v":1104430,"vw":74.364853},{"c":74.62,"h":75.17,"l":74.44,"n":11236,"o":74.8,"t":"2026-02-23T05:00:00Z","v":1152433,"vw":74.728731},{"c":74.52,"h":74.64,"l":73.78,"n":11287,"o":73.85,"t":"2026-02-24T05:00:00Z","v":1028480,"vw":74.411661},{"c":75.44,"h":75.54,"l":75,"n":8617,"o":75.08,"t":"2026-02-25T05:00:00Z","v":714869,"vw":75.331676},{"c":75.47,"h":75.71,"l":75.05,"n":19996,"o":75.5,"t":"2026-02-26T05:00:00Z","v":1757985,"vw":75.434507},{"c":75.4,"h":75.72,"l":75.3206,"n":16599,"o":75.62,"t":"2026-02-27T05:00:00Z","v":1806055,"vw":75.479746},{"c":73.65,"h":73.8129,"l":72.84,"n":14809,"o":72.93,"t":"2026-03-02T05:00:00Z","v":1455248,"vw":73.473425},{"c":70.82,"h":71.11,"l":68.435,"n":38266,"o":69.06,"t":"2026-03-03T05:00:00Z","v":3576963,"vw":69.738249},{"c":72.33,"h":72.39,"l":71.05,"n":30479,"o":71.25,"t":"2026-03-04T05:00:00Z","v":2753319,"vw":71.922624},{"c":70.12,"h":70.86,"l":69.33,"n":40133,"o":70.58,"t":"2026-03-05T05:00:00Z","v":3132146,"vw":69.968941},{"c":69.18,"h":69.525,"l":68.66,"n":21955,"o":68.74,"t":"2026-03-06T05:00:00Z","v":2068878,"vw":69.040591},{"c":69.85,"h":70.05,"l":67.6535,"n":44922,"o":68.06,"t":"2026-03-09T04:00:00Z","v":5075962,"vw":68.664236},{"c":70.5,"h":71.95,"l":70.075,"n":36789,"o":70.51,"t":"2026-03-10T04:00:00Z","v":3961536,"vw":71.10691},{"c":69.96,"h":70.32,"l":69.34,"n":21582,"o":69.58,"t":"2026-03-11T04:00:00Z","v":2267214,"vw":69.776478},{"c":68.69,"h":69.38,"l":68.335,"n":23848,"o":69.17,"t":"2026-03-12T04:00:00Z","v":1741928,"vw":68.847993},{"c":68.01,"h":69.17,"l":67.9,"n":25795,"o":68.92,"t":"2026-03-13T04:00:00Z","v":1720098,"vw":68.408618},{"c":69.43,"h":69.6,"l":68.96,"n":16353,"o":69.02,"t":"2026-03-16T04:00:00Z","v":2848791,"vw":69.290173},{"c":69.43,"h":69.89,"l":69.265,"n":22260,"o":69.64,"t":"2026-03-17T04:00:00Z","v":1922297,"vw":69.644339},{"c":68.69,"h":69.5,"l":68.62,"n":25607,"o":69.11,"t":"2026-03-18T04:00:00Z","v":1806797,"vw":69.155094},{"c":68.55,"h":68.91,"l":67.12,"n":51123,"o":67.12,"t":"2026-03-19T04:00:00Z","v":4438516,"vw":67.912139},{"c":66.26,"h":68.4,"l":65.995,"n":42286,"o":68.4,"t":"2026-03-20T04:00:00Z","v":2112828,"vw":66.944013},{"c":68.21,"h":69.025,"l":67.54,"n":77135,"o":68.07,"t":"2026-03-23T04:00:00Z","v":5088229,"vw":68.341227},{"c":68.01,"h":68.47,"l":67.5,"n":48072,"o":67.66,"t":"2026-03-24T04:00:00Z","v":3112508,"vw":68.108826},{"c":69.17,"h":69.57,"l":68.84,"n":39357,"o":69.32,"t":"2026-03-25T04:00:00Z","v":2920708,"vw":69.239608},{"c":67.54,"h":68.81,"l":67.51,"n":25580,"o":68.27,"t":"2026-03-26T04:00:00Z","v":1289890,"vw":68.141636},{"c":66.53,"h":67.4,"l":66.315,"n":28914,"o":67.14,"t":"2026-03-27T04:00:00Z","v":2263801,"vw":66.771251},{"c":66.65,"h":67.605,"l":66.48,"n":22940,"o":67.49,"t":"2026-03-30T04:00:00Z","v":1853892,"vw":66.916798},{"c":68.91,"h":68.97,"l":67.12,"n":38751,"o":67.3,"t":"2026-03-31T04:00:00Z","v":2452214,"vw":68.082398},{"c":70.65,"h":71.325,"l":70.45,"n":38566,"o":70.74,"t":"2026-04-01T04:00:00Z","v":3227684,"vw":70.883145},{"c":69.6,"h":70.06,"l":68.4,"n":27218,"o":68.57,"t":"2026-04-02T04:00:00Z","v":1616348,"vw":69.465087},{"c":69.85,"h":70,"l":69.44,"n":11051,"o":69.44,"t":"2026-04-06T04:00:00Z","v":931084,"vw":69.727725},{"c":69.73,"h":69.81,"l":68.42,"n":20948,"o":69.25,"t":"2026-04-07T04:00:00Z","v":1764147,"vw":69.21986},{"c":72.93,"h":73.4,"l":72.51,"n":37771,"o":73.28,"t":"2026-04-08T04:00:00Z","v":4634058,"vw":72.916962},{"c":71.91,"h":72.38,"l":70.97,"n":34332,"o":71.19,"t":"2026-04-09T04:00:00Z","v":5970752,"vw":71.744142},{"c":71.87,"h":72.03,"l":71.57,"n":9327,"o":71.81,"t":"2026-04-10T04:00:00Z","v":1195353,"vw":71.803002},{"c":72.01,"h":72.025,"l":70.65,"n":10197,"o":70.65,"t":"2026-04-13T04:00:00Z","v":1064491,"vw":71.558633},{"c":72.74,"h":72.9,"l":72.1,"n":7675,"o":72.17,"t":"2026-04-14T04:00:00Z","v":722765,"vw":72.65149},{"c":72.55,"h":72.605,"l":72.2,"n":18807,"o":72.37,"t":"2026-04-15T04:00:00Z","v":4586145,"vw":72.423889},{"c":72.76,"h":72.985,"l":72.515,"n":21721,"o":72.92,"t":"2026-04-16T04:00:00Z","v":4686838,"vw":72.800118},{"c":73.39,"h":74.09,"l":73.13,"n":12965,"o":73.2,"t":"2026-04-17T04:00:00Z","v":1398749,"vw":73.571946},{"c":72.69,"h":72.835,"l":72.27,"n":12973,"o":72.7,"t":"2026-04-20T04:00:00Z","v":1279818,"vw":72.629254},{"c":70.91,"h":71.96,"l":70.8,"n":20209,"o":71.75,"t":"2026-04-21T04:00:00Z","v":2095487,"vw":71.306399},{"c":71.355,"h":71.4,"l":71.08,"n":8121,"o":71.31,"t":"2026-04-22T04:00:00Z","v":751793,"vw":71.284114},{"c":70.81,"h":71.37,"l":70.04,"n":17379,"o":71.11,"t":"2026-04-23T04:00:00Z","v":1498383,"vw":70.880572},{"c":71.03,"h":71.16,"l":70.49,"n":22542,"o":70.68,"t":"2026-04-24T04:00:00Z","v":2746537,"vw":70.94053},{"c":71.2,"h":71.77,"l":71.14,"n":10131,"o":71.505,"t":"2026-04-27T04:00:00Z","v":1417779,"vw":71.279557},{"c":71.19,"h":71.57,"l":71.03,"n":9899,"o":71.35,"t":"2026-04-28T04:00:00Z","v":1146796,"vw":71.224079},{"c":70.57,"h":70.91,"l":70.255,"n":12961,"o":70.84,"t":"2026-04-29T04:00:00Z","v":1353997,"vw":70.595851},{"c":72.51,"h":72.64,"l":71.53,"n":12677,"o":71.81,"t":"2026-04-30T04:00:00Z","v":1455453,"vw":72.174523},{"c":71.83,"h":72.29,"l":71.58,"n":9102,"o":71.62,"t":"2026-05-01T04:00:00Z","v":722817,"vw":71.914128},{"c":71.65,"h":72.325,"l":71.39,"n":28244,"o":71.96,"t":"2026-05-04T04:00:00Z","v":4418247,"vw":71.703427},{"c":72.53,"h":72.565,"l":71.92,"n":6991,"o":72.04,"t":"2026-05-05T04:00:00Z","v":817536,"vw":72.343866},{"c":74.55,"h":74.67,"l":74.09,"n":10961,"o":74.18,"t":"2026-05-06T04:00:00Z","v":948548,"vw":74.384078},{"c":73.98,"h":74.685,"l":73.79,"n":16329,"o":74.62,"t":"2026-05-07T04:00:00Z","v":2196860,"vw":74.147226},{"c":74.88,"h":75.09,"l":74.58,"n":8317,"o":74.78,"t":"2026-05-08T04:00:00Z","v":781170,"vw":74.830344},{"c":74.99,"h":75.115,"l":74.71,"n":9021,"o":74.71,"t":"2026-05-11T04:00:00Z","v":839129,"vw":74.933894},{"c":74.96,"h":75.065,"l":74.34,"n":13958,"o":74.95,"t":"2026-05-12T04:00:00Z","v":1610582,"vw":74.673999},{"c":75.77,"h":75.88,"l":75.35,"n":8643,"o":75.41,"t":"2026-05-13T04:00:00Z","v":2281722,"vw":75.704482},{"c":74.99,"h":75.145,"l":74.85,"n":19426,"o":74.92,"t":"2026-05-14T04:00:00Z","v":3106835,"vw":75.050722},{"c":74.11,"h":74.4,"l":73.89,"n":13699,"o":74.18,"t":"2026-05-15T04:00:00Z","v":2095301,"vw":74.138452},{"c":73.99,"h":74.225,"l":73.41,"n":25135,"o":73.97,"t":"2026-05-18T04:00:00Z","v":2896606,"vw":73.839642},{"c":73.52,"h":73.94,"l":73.03,"n":12898,"o":73.2,"t":"2026-05-19T04:00:00Z","v":1640856,"vw":73.530054},{"c":74.17,"h":74.18,"l":72.88,"n":19582,"o":72.9,"t":"2026-05-20T04:00:00Z","v":2722847,"vw":73.864383},{"c":74.23,"h":74.435,"l":73.17,"n":25820,"o":73.23,"t":"2026-05-21T04:00:00Z","v":2069827,"vw":73.74021},{"c":74.49,"h":74.84,"l":74.195,"n":14764,"o":74.29,"t":"2026-05-22T04:00:00Z","v":1389628,"vw":74.507358},{"c":75.45,"h":75.71,"l":75.3,"n":9960,"o":75.45,"t":"2026-05-26T04:00:00Z","v":866146,"vw":75.475143},{"c":74.97,"h":75.08,"l":74.735,"n":15359,"o":74.91,"t":"2026-05-27T04:00:00Z","v":1545577,"vw":74.919349},{"c":75.4,"h":75.55,"l":74.59,"n":13512,"o":74.61,"t":"2026-05-28T04:00:00Z","v":1146785,"vw":75.224343},{"c":75.53,"h":75.84,"l":75.25,"n":13024,"o":75.49,"t":"2026-05-29T04:00:00Z","v":1203937,"vw":75.563449},{"c":75.35,"h":75.64,"l":74.845,"n":23233,"o":75.09,"t":"2026-06-01T04:00:00Z","v":1875315,"vw":75.265526},{"c":75.78,"h":75.82,"l":75.04,"n":8706,"o":75.04,"t":"2026-06-02T04:00:00Z","v":1127565,"vw":75.642467},{"c":76.04,"h":76.29,"l":75.95,"n":12403,"o":76.17,"t":"2026-06-03T04:00:00Z","v":1428019,"vw":76.092055},{"c":76.27,"h":76.32,"l":75.7,"n":15355,"o":75.94,"t":"2026-06-04T04:00:00Z","v":1810146,"vw":76.171658},{"c":73.67,"h":75.56,"l":73.56,"n":22255,"o":75.52,"t":"2026-06-05T04:00:00Z","v":1752961,"vw":74.631477},{"c":74.65,"h":74.94,"l":74.47,"n":12641,"o":74.58,"t":"2026-06-08T04:00:00Z","v":976981,"vw":74.710651},{"c":73.89,"h":75.29,"l":72.995,"n":28791,"o":74.82,"t":"2026-06-09T04:00:00Z","v":2429740,"vw":74.019227},{"c":72.63,"h":73.66,"l":72.55,"n":23314,"o":73.04,"t":"2026-06-10T04:00:00Z","v":2143433,"vw":73.024716},{"c":74.74,"h":74.81,"l":72.86,"n":22209,"o":73.03,"t":"2026-06-11T04:00:00Z","v":1336184,"vw":73.828311},{"c":75.08,"h":75.26,"l":74.32,"n":14642,"o":74.83,"t":"2026-06-12T04:00:00Z","v":862551,"vw":74.937185},{"c":76.34,"h":76.48,"l":76.14,"n":11369,"o":76.43,"t":"2026-06-15T04:00:00Z","v":1670437,"vw":76.331345},{"c":76.35,"h":76.885,"l":76.31,"n":14920,"o":76.47,"t":"2026-06-16T04:00:00Z","v":1353987,"vw":76.546802},{"c":76.61,"h":77.69,"l":76.45,"n":19447,"o":77.12,"t":"2026-06-17T04:00:00Z","v":1657135,"vw":77.020705},{"c":77.94,"h":78.15,"l":77.71,"n":12571,"o":78.1,"t":"2026-06-18T04:00:00Z","v":956854,"vw":77.963462},{"c":78.14,"h":78.64,"l":78.06,"n":11712,"o":78.06,"t":"2026-06-22T04:00:00Z","v":820871,"vw":78.285623},{"c":74.9,"h":75.33,"l":74.34,"n":9729,"o":74.34,"t":"2026-06-23T04:00:00Z","v":732893,"vw":75.002782},{"c":74.78,"h":75.11,"l":74.485,"n":12739,"o":74.66,"t":"2026-06-24T04:00:00Z","v":1061293,"vw":74.805942},{"c":75.38,"h":75.98,"l":75.16,"n":23794,"o":75.9,"t":"2026-06-25T04:00:00Z","v":1606774,"vw":75.528575},{"c":74.97,"h":75.315,"l":74.59,"n":16818,"o":74.73,"t":"2026-06-26T04:00:00Z","v":3658834,"vw":74.988918},{"c":75.25,"h":75.285,"l":74.09,"n":11331,"o":74.76,"t":"2026-06-29T04:00:00Z","v":592041,"vw":74.891068},{"c":75.31,"h":75.46,"l":74.82,"n":7996,"o":74.83,"t":"2026-06-30T04:00:00Z","v":707797,"vw":75.224889},{"c":75.22,"h":75.71,"l":75.165,"n":11022,"o":75.37,"t":"2026-07-01T04:00:00Z","v":863481,"vw":75.382905},{"c":75.22,"h":76.35,"l":74.67,"n":17009,"o":75.74,"t":"2026-07-02T04:00:00Z","v":1385956,"vw":75.383264},{"c":77.01,"h":77.06,"l":76.45,"n":7693,"o":76.45,"t":"2026-07-06T04:00:00Z","v":485775,"vw":76.875868},{"c":75.18,"h":76.04,"l":74.975,"n":11535,"o":75.93,"t":"2026-07-07T04:00:00Z","v":1124221,"vw":75.398746},{"c":74.77,"h":74.78,"l":73.64,"n":23238,"o":73.92,"t":"2026-07-08T04:00:00Z","v":2945999,"vw":74.085314},{"c":75.55,"h":75.645,"l":74.94,"n":6704,"o":74.94,"t":"2026-07-09T04:00:00Z","v":956783,"vw":75.459541},{"c":76.33,"h":76.505,"l":75.54,"n":8653,"o":75.97,"t":"2026-07-10T04:00:00Z","v":564521,"vw":76.151707},{"c":74.81,"h":75.38,"l":74.655,"n":11340,"o":75.25,"t":"2026-07-13T04:00:00Z","v":780843,"vw":75.006716},{"c":75.78,"h":76.51,"l":75.675,"n":12596,"o":76.03,"t":"2026-07-14T04:00:00Z","v":1292624,"vw":76.051648},{"c":75.48,"h":75.78,"l":74.895,"n":10507,"o":75.73,"t":"2026-07-15T04:00:00Z","v":781715,"vw":75.360599},{"c":74.16,"h":74.63,"l":73.975,"n":8644,"o":74.2,"t":"2026-07-16T04:00:00Z","v":644025,"vw":74.23631},{"c":73.09,"h":73.15,"l":71.99,"n":11839,"o":72.1,"t":"2026-07-17T04:00:00Z","v":886380,"vw":72.831971},{"c":73.06,"h":73.59,"l":72.985,"n":9148,"o":73.28,"t":"2026-07-20T04:00:00Z","v":912714,"vw":73.326611},{"c":74.87,"h":75.09,"l":74.08,"n":12836,"o":74.37,"t":"2026-07-21T04:00:00Z","v":1819210,"vw":74.84935},{"c":74.5,"h":74.745,"l":74.17,"n":7682,"o":74.17,"t":"2026-07-22T04:00:00Z","v":2045994,"vw":74.690302},{"c":73.61,"h":74.2,"l":73.235,"n":21784,"o":73.88,"t":"2026-07-23T04:00:00Z","v":4085729,"vw":73.576289},{"c":73.75,"h":74.255,"l":73.62,"n":18211,"o":73.9,"t":"2026-07-24T04:00:00Z","v":3327606,"vw":73.930945},{"c":73.94,"h":74.64,"l":73.435,"n":12190,"o":74.53,"t":"2026-07-27T04:00:00Z","v":922627,"vw":73.799099},{"c":72.59,"h":72.99,"l":72.1601,"n":15063,"o":72.21,"t":"2026-07-28T04:00:00Z","v":1009850,"vw":72.593057},{"c":72.22,"h":73.66,"l":72,"n":21235,"o":72.7,"t":"2026-07-29T04:00:00Z","v":1286077,"vw":72.699783},{"c":75.35,"h":75.475,"l":73.14,"n":22347,"o":73.22,"t":"2026-07-30T04:00:00Z","v":1586058,"vw":74.607734},{"c":74.58,"h":75.03,"l":73.725,"n":37093,"o":74.75,"t":"2026-07-31T04:00:00Z","v":2153315,"vw":74.44082},{"c":74.98,"h":75.075,"l":74.36,"n":10546,"o":74.43,"t":"2026-08-03T04:00:00Z","v":658734,"vw":74.808472},{"c":76.32,"h":76.47,"l":75.275,"n":14566,"o":75.33,"t":"2026-08-04T04:00:00Z","v":1057925,"vw":76.111543},{"c":76.81,"h":77.725,"l":76.8,"n":13409,"o":77.49,"t":"2026-08-05T04:00:00Z","v":1023949,"vw":77.114487},{"c":76.83,"h":77.41,"l":76.55,"n":23002,"o":76.8,"t":"2026-08-06T04:00:00Z","v":3938080,"vw":76.905012},{"c":78.2,"h":78.27,"l":77.74,"n":37675,"o":78.03,"t":"2026-08-07T04:00:00Z","v":9469352,"vw":78.023366},{"c":77.48,"h":78.1,"l":77.48,"n":10474,"o":78.1,"t":"2026-08-10T04:00:00Z","v":671343,"vw":77.689069},{"c":77.74,"h":78.055,"l":77.615,"n":7594,"o":77.92,"t":"2026-08-11T04:00:00Z","v":753450,"vw":77.774442},{"c":78.85,"h":79.25,"l":78.8,"n":6919,"o":79.08,"t":"2026-08-12T04:00:00Z","v":959138,"vw":78.953144},{"c":79.43,"h":79.725,"l":79.08,"n":6749,"o":79.08,"t":"2026-08-13T04:00:00Z","v":645981,"vw":79.469847},{"c":79.19,"h":79.6,"l":79.09,"n":6655,"o":79.34,"t":"2026-08-14T04:00:00Z","v":527173,"vw":79.291245},{"c":79.2,"h":79.5097,"l":79.065,"n":4459,"o":79.13,"t":"2026-08-17T04:00:00Z","v":326131,"vw":79.283415},{"c":76.98,"h":78.02,"l":76.93,"n":10690,"o":77.91,"t":"2026-08-18T04:00:00Z","v":1135227,"vw":77.179913},{"c":76.51,"h":77.09,"l":76.2102,"n":10422,"o":77.05,"t":"2026-08-19T04:00:00Z","v":931582,"vw":76.622946},{"c":76.13,"h":76.63,"l":75.94,"n":20892,"o":76.11,"t":"2026-08-20T04:00:00Z","v":1153835,"vw":76.263566},{"c":76.87,"h":77.035,"l":76.65,"n":9516,"o":76.93,"t":"2026-08-21T04:00:00Z","v":607331,"vw":76.831498},{"c":76.6,"h":76.72,"l":76.235,"n":7862,"o":76.56,"t":"2026-08-24T04:00:00Z","v":709654,"vw":76.529782},{"c":77.23,"h":77.245,"l":76.73,"n":12824,"o":77.08,"t":"2026-08-25T04:00:00Z","v":1368929,"vw":77.060506},{"c":77.02,"h":77.41,"l":76.89,"n":4754,"o":77.06,"t":"2026-08-26T04:00:00Z","v":326068,"vw":77.073956},{"c":77.34,"h":77.425,"l":76.98,"n":9411,"o":77.2,"t":"2026-08-27T04:00:00Z","v":1398342,"vw":77.276228},{"c":77.39,"h":78.34,"l":77.14,"n":22743,"o":77.89,"t":"2026-08-28T04:00:00Z","v":1906933,"vw":77.62736},{"c":77.37,"h":77.88,"l":77.19,"n":17196,"o":77.79,"t":"2026-08-31T04:00:00Z","v":2372416,"vw":77.471419},{"c":76.92,"h":77.645,"l":76.715,"n":14988,"o":77.11,"t":"2026-09-01T04:00:00Z","v":1332598,"vw":77.297208},{"c":77.52,"h":77.545,"l":76.77,"n":9095,"o":76.84,"t":"2026-09-02T04:00:00Z","v":781605,"vw":77.291932},{"c":79.09,"h":79.415,"l":78.445,"n":8720,"o":78.58,"t":"2026-09-03T04:00:00Z","v":760394,"vw":78.991531},{"c":79.3,"h":79.52,"l":78.74,"n":12557,"o":78.77,"t":"2026-09-04T04:00:00Z","v":2157907,"vw":79.239158},{"c":79,"h":79.5,"l":78.97,"n":17202,"o":79.41,"t":"2026-09-08T04:00:00Z","v":2634520,"vw":79.204888},{"c":78.25,"h":79.08,"l":78.185,"n":10567,"o":78.93,"t":"2026-09-09T04:00:00Z","v":2440942,"vw":78.587645},{"c":77.79,"h":78.42,"l":77.645,"n":8324,"o":78.08,"t":"2026-09-10T04:00:00Z","v":853538,"vw":77.928286},{"c":79.55,"h":79.715,"l":79.3,"n":8883,"o":79.36,"t":"2026-09-11T04:00:00Z","v":1147681,"vw":79.549919},{"c":78.82,"h":79.265,"l":78.435,"n":15495,"o":78.6,"t":"2026-09-14T04:00:00Z","v":1429708,"vw":78.838258},{"c":78.26,"h":78.44,"l":77.98,"n":11905,"o":78.36,"t":"2026-09-15T04:00:00Z","v":1123542,"vw":78.145278},{"c":78.3,"h":79.44,"l":77.74,"n":8040,"o":78.8,"t":"2026-09-16T04:00:00Z","v":1074202,"vw":78.625754},{"c":79.055,"h":79.475,"l":78.92,"n":4714,"o":79.38,"t":"2026-09-17T04:00:00Z","v":411088,"vw":79.082516},{"c":78.24,"h":78.285,"l":77.72,"n":3910,"o":78.03,"t":"2026-09-18T04:00:00Z","v":399662,"vw":78.056222},{"c":78.99,"h":79.11,"l":78.56,"n":4755,"o":78.64,"t":"2026-09-21T04:00:00Z","v":407984,"vw":78.903112},{"c":79.62,"h":79.79,"l":79.15,"n":6202,"o":79.28,"t":"2026-09-22T04:00:00Z","v":454054,"vw":79.462473},{"c":78.25,"h":78.91,"l":78.085,"n":8088,"o":78.76,"t":"2026-09-23T04:00:00Z","v":714729,"vw":78.46772},{"c":77.26,"h":77.49,"l":76.74,"n":5173,"o":77.17,"t":"2026-09-24T04:00:00Z","v":410730,"vw":77.158052},{"c":78.97,"h":79.03,"l":78.305,"n":7405,"o":78.61,"t":"2026-09-25T04:00:00Z","v":966163,"vw":78.773296},{"c":78.13,"h":78.49,"l":77.678,"n":6767,"o":78.24,"t":"2026-09-28T04:00:00Z","v":872757,"vw":78.068792},{"c":77.78,"h":77.92,"l":77.39,"n":6748,"o":77.71,"t":"2026-09-29T04:00:00Z","v":481289,"vw":77.690928},{"c":78.5,"h":79.5,"l":78.4,"n":12074,"o":79.19,"t":"2026-09-30T04:00:00Z","v":2328116,"vw":78.981655},{"c":78.41,"h":78.8,"l":77.98,"n":12232,"o":78.68,"t":"2026-10-01T04:00:00Z","v":1239404,"vw":78.321312},{"c":79.65,"h":79.87,"l":79.035,"n":10037,"o":79.42,"t":"2026-10-02T04:00:00Z","v":1221664,"vw":79.449731},{"c":79.99,"h":80.11,"l":79.485,"n":6671,"o":79.65,"t":"2026-10-05T04:00:00Z","v":1564744,"vw":79.839568},{"c":80.02,"h":80.52,"l":80.005,"n":10800,"o":80.23,"t":"2026-10-06T04:00:00Z","v":1079455,"vw":80.250794},{"c":79.18,"h":79.24,"l":78.64,"n":7062,"o":78.86,"t":"2026-10-07T04:00:00Z","v":688794,"vw":79.013029},{"c":78.44,"h":78.69,"l":78.09,"n":10402,"o":78.52,"t":"2026-10-08T04:00:00Z","v":1402054,"vw":78.35189},{"c":78.88,"h":78.9,"l":78.455,"n":10232,"o":78.54,"t":"2026-10-09T04:00:00Z","v":1288180,"vw":78.653674},{"c":78.445,"h":78.83,"l":78.425,"n":3774,"o":78.7,"t":"2026-10-12T04:00:00Z","v":305549,"vw":78.57429},{"c":78.49,"h":78.68,"l":78.25,"n":6531,"o":78.45,"t":"2026-10-13T04:00:00Z","v":1943422,"vw":78.540076},{"c":77.37,"h":78.06,"l":77.23,"n":20033,"o":77.72,"t":"2026-10-14T04:00:00Z","v":4531826,"vw":77.472523},{"c":77.02,"h":77.065,"l":76.205,"n":12009,"o":76.27,"t":"2026-10-15T04:00:00Z","v":1484636,"vw":76.760758},{"c":76.64,"h":77.83,"l":76.45,"n":9278,"o":77.65,"t":"2026-10-16T04:00:00Z","v":752986,"vw":77.094225},{"c":76.72,"h":77.26,"l":76.685,"n":5442,"o":77.03,"t":"2026-10-19T04:00:00Z","v":491608,"vw":76.937089},{"c":77.09,"h":77.42,"l":76.43,"n":9264,"o":76.44,"t":"2026-10-20T04:00:00Z","v":614165,"vw":77.026484},{"c":77.31,"h":77.61,"l":76.94,"n":9823,"o":77.55,"t":"2026-10-21T04:00:00Z","v":1038398,"vw":77.30037},{"c":76.39,"h":76.835,"l":76.1575,"n":13386,"o":76.65,"t":"2026-10-22T04:00:00Z","v":1144908,"vw":76.410705}],"volatilityBars":[{"c":78.67,"h":78.67,"l":78.56,"n":283,"o":78.64,"t":"2026-09-21T13:30:00Z","v":19246,"vw":78.616252},{"c":78.67,"h":78.715,"l":78.67,"n":196,"o":78.7,"t":"2026-09-21T13:45:00Z","v":8208,"vw":78.692714},{"c":78.68,"h":78.705,"l":78.605,"n":209,"o":78.67,"t":"2026-09-21T14:00:00Z","v":7993,"vw":78.652795},{"c":78.845,"h":78.845,"l":78.66,"n":222,"o":78.69,"t":"2026-09-21T14:15:00Z","v":20265,"vw":78.747063},{"c":78.8,"h":78.8855,"l":78.765,"n":160,"o":78.825,"t":"2026-09-21T14:30:00Z","v":12863,"vw":78.807109},{"c":78.805,"h":78.825,"l":78.77,"n":92,"o":78.82,"t":"2026-09-21T14:45:00Z","v":3752,"vw":78.796408},{"c":78.84,"h":78.86,"l":78.825,"n":50,"o":78.84,"t":"2026-09-21T15:00:00Z","v":4556,"vw":78.840618},{"c":78.79,"h":78.89,"l":78.785,"n":140,"o":78.865,"t":"2026-09-21T15:15:00Z","v":10755,"vw":78.822813},{"c":78.85,"h":78.88,"l":78.8,"n":81,"o":78.8,"t":"2026-09-21T15:30:00Z","v":6282,"vw":78.870237},{"c":78.79,"h":78.92,"l":78.79,"n":99,"o":78.875,"t":"2026-09-21T15:45:00Z","v":7229,"vw":78.862672},{"c":78.89,"h":78.91,"l":78.765,"n":133,"o":78.765,"t":"2026-09-21T16:00:00Z","v":8438,"vw":78.860847},{"c":78.9,"h":78.93,"l":78.89,"n":83,"o":78.9151,"t":"2026-09-21T16:15:00Z","v":17680,"vw":78.900693},{"c":78.9,"h":78.94,"l":78.895,"n":47,"o":78.9,"t":"2026-09-21T16:30:00Z","v":5539,"vw":78.90927},{"c":78.92,"h":78.92,"l":78.875,"n":55,"o":78.875,"t":"2026-09-21T16:45:00Z","v":2033,"vw":78.897267},{"c":78.965,"h":78.965,"l":78.935,"n":64,"o":78.935,"t":"2026-09-21T17:00:00Z","v":7170,"vw":78.959706},{"c":78.925,"h":78.965,"l":78.915,"n":109,"o":78.965,"t":"2026-09-21T17:15:00Z","v":7473,"vw":78.929145},{"c":78.925,"h":78.93,"l":78.885,"n":254,"o":78.925,"t":"2026-09-21T17:30:00Z","v":16193,"vw":78.910344},{"c":78.91,"h":78.935,"l":78.895,"n":187,"o":78.93,"t":"2026-09-21T17:45:00Z","v":15380,"vw":78.913508},{"c":78.955,"h":78.97,"l":78.915,"n":151,"o":78.92,"t":"2026-09-21T18:00:00Z","v":9609,"vw":78.940562},{"c":78.985,"h":79,"l":78.95,"n":215,"o":78.965,"t":"2026-09-21T18:15:00Z","v":15935,"vw":78.980909},{"c":78.985,"h":78.99,"l":78.955,"n":355,"o":78.985,"t":"2026-09-21T18:30:00Z","v":32218,"vw":78.977245},{"c":79.02,"h":79.04,"l":78.99,"n":188,"o":78.99,"t":"2026-09-21T18:45:00Z","v":18769,"vw":79.015103},{"c":79.015,"h":79.025,"l":78.985,"n":237,"o":79.025,"t":"2026-09-21T19:00:00Z","v":21296,"vw":78.995608},{"c":78.995,"h":79.025,"l":78.995,"n":133,"o":79.015,"t":"2026-09-21T19:15:00Z","v":11467,"vw":79.004947},{"c":79.085,"h":79.105,"l":78.995,"n":145,"o":78.995,"t":"2026-09-21T19:30:00Z","v":7397,"vw":79.069338},{"c":78.98,"h":79.11,"l":78.97,"n":378,"o":79.095,"t":"2026-09-21T19:45:00Z","v":29007,"vw":79.009223},{"c":78.99,"h":78.99,"l":78.99,"n":6,"o":78.99,"t":"2026-09-21T20:00:00Z","v":75921,"vw":78.99},{"c":79.475,"h":79.475,"l":79.28,"n":306,"o":79.28,"t":"2026-09-22T13:30:00Z","v":12556,"vw":79.355194},{"c":79.47,"h":79.52,"l":79.445,"n":330,"o":79.46,"t":"2026-09-22T13:45:00Z","v":24050,"vw":79.478383},{"c":79.63,"h":79.66,"l":79.49,"n":375,"o":79.5,"t":"2026-09-22T14:00:00Z","v":24671,"vw":79.57379},{"c":79.53,"h":79.56,"l":79.44,"n":330,"o":79.55,"t":"2026-09-22T14:15:00Z","v":30069,"vw":79.518842},{"c":79.3,"h":79.545,"l":79.24,"n":386,"o":79.545,"t":"2026-09-22T14:30:00Z","v":16966,"vw":79.361107},{"c":79.335,"h":79.36,"l":79.27,"n":180,"o":79.3,"t":"2026-09-22T14:45:00Z","v":9665,"vw":79.336744},{"c":79.41,"h":79.43,"l":79.315,"n":212,"o":79.33,"t":"2026-09-22T15:00:00Z","v":7088,"vw":79.3673},{"c":79.345,"h":79.42,"l":79.345,"n":240,"o":79.39,"t":"2026-09-22T15:15:00Z","v":63614,"vw":79.401125},{"c":79.19,"h":79.325,"l":79.15,"n":150,"o":79.325,"t":"2026-09-22T15:30:00Z","v":6962,"vw":79.251311},{"c":79.18,"h":79.1962,"l":79.15,"n":192,"o":79.15,"t":"2026-09-22T15:45:00Z","v":16225,"vw":79.172381},{"c":79.23,"h":79.235,"l":79.16,"n":123,"o":79.185,"t":"2026-09-22T16:00:00Z","v":6315,"vw":79.203192},{"c":79.195,"h":79.225,"l":79.17,"n":178,"o":79.225,"t":"2026-09-22T16:15:00Z","v":16159,"vw":79.199411},{"c":79.29,"h":79.295,"l":79.22,"n":129,"o":79.225,"t":"2026-09-22T16:30:00Z","v":12088,"vw":79.239642},{"c":79.36,"h":79.405,"l":79.27,"n":169,"o":79.27,"t":"2026-09-22T16:45:00Z","v":11843,"vw":79.347291},{"c":79.345,"h":79.38,"l":79.335,"n":120,"o":79.38,"t":"2026-09-22T17:00:00Z","v":9045,"vw":79.358397},{"c":79.3759,"h":79.3759,"l":79.315,"n":140,"o":79.34,"t":"2026-09-22T17:15:00Z","v":7101,"vw":79.33062},{"c":79.43,"h":79.43,"l":79.37,"n":63,"o":79.39,"t":"2026-09-22T17:30:00Z","v":2470,"vw":79.389866},{"c":79.595,"h":79.62,"l":79.43,"n":207,"o":79.45,"t":"2026-09-22T17:45:00Z","v":9221,"vw":79.545367},{"c":79.61,"h":79.615,"l":79.56,"n":119,"o":79.595,"t":"2026-09-22T18:00:00Z","v":6948,"vw":79.597286},{"c":79.59,"h":79.64,"l":79.5829,"n":184,"o":79.615,"t":"2026-09-22T18:15:00Z","v":10288,"vw":79.604831},{"c":79.535,"h":79.58,"l":79.51,"n":169,"o":79.565,"t":"2026-09-22T18:30:00Z","v":13734,"vw":79.537673},{"c":79.515,"h":79.56,"l":79.515,"n":166,"o":79.55,"t":"2026-09-22T18:45:00Z","v":17323,"vw":79.541051},{"c":79.555,"h":79.555,"l":79.505,"n":173,"o":79.525,"t":"2026-09-22T19:00:00Z","v":9192,"vw":79.520451},{"c":79.58,"h":79.58,"l":79.53,"n":155,"o":79.5559,"t":"2026-09-22T19:15:00Z","v":6455,"vw":79.554502},{"c":79.725,"h":79.79,"l":79.6024,"n":248,"o":79.6024,"t":"2026-09-22T19:30:00Z","v":17419,"vw":79.725253},{"c":79.56,"h":79.755,"l":79.56,"n":509,"o":79.74,"t":"2026-09-22T19:45:00Z","v":36545,"vw":79.650586},{"c":79.62,"h":79.62,"l":79.62,"n":8,"o":79.62,"t":"2026-09-22T20:00:00Z","v":44358,"vw":79.62},{"c":79.25,"h":79.25,"l":79.25,"n":5,"o":79.25,"t":"2026-09-23T08:15:00Z","v":104,"vw":79.25},{"c":78.745,"h":78.91,"l":78.71,"n":205,"o":78.76,"t":"2026-09-23T13:30:00Z","v":22185,"vw":78.822954},{"c":78.565,"h":78.73,"l":78.55,"n":556,"o":78.73,"t":"2026-09-23T13:45:00Z","v":54804,"vw":78.59762},{"c":78.475,"h":78.66,"l":78.47,"n":784,"o":78.57,"t":"2026-09-23T14:00:00Z","v":76082,"vw":78.564964},{"c":78.425,"h":78.545,"l":78.38,"n":773,"o":78.475,"t":"2026-09-23T14:15:00Z","v":67254,"vw":78.446878},{"c":78.39,"h":78.54,"l":78.37,"n":737,"o":78.415,"t":"2026-09-23T14:30:00Z","v":59144,"vw":78.446485},{"c":78.56,"h":78.65,"l":78.35,"n":867,"o":78.41,"t":"2026-09-23T14:45:00Z","v":76204,"vw":78.491616},{"c":78.545,"h":78.61,"l":78.5,"n":482,"o":78.56,"t":"2026-09-23T15:00:00Z","v":43394,"vw":78.558521},{"c":78.5,"h":78.605,"l":78.495,"n":427,"o":78.555,"t":"2026-09-23T15:15:00Z","v":36341,"vw":78.559636},{"c":78.45,"h":78.52,"l":78.43,"n":466,"o":78.51,"t":"2026-09-23T15:30:00Z","v":49759,"vw":78.48182},{"c":78.43,"h":78.49,"l":78.38,"n":227,"o":78.46,"t":"2026-09-23T15:45:00Z","v":19293,"vw":78.43939},{"c":78.41,"h":78.435,"l":78.36,"n":200,"o":78.435,"t":"2026-09-23T16:00:00Z","v":16318,"vw":78.408202},{"c":78.445,"h":78.455,"l":78.41,"n":182,"o":78.42,"t":"2026-09-23T16:15:00Z","v":15209,"vw":78.43504},{"c":78.35,"h":78.46,"l":78.35,"n":103,"o":78.46,"t":"2026-09-23T16:30:00Z","v":28680,"vw":78.442469},{"c":78.19,"h":78.36,"l":78.15,"n":179,"o":78.35,"t":"2026-09-23T16:45:00Z","v":8366,"vw":78.294442},{"c":78.13,"h":78.23,"l":78.085,"n":140,"o":78.21,"t":"2026-09-23T17:00:00Z","v":8227,"vw":78.162721},{"c":78.195,"h":78.25,"l":78.15,"n":76,"o":78.16,"t":"2026-09-23T17:15:00Z","v":3706,"vw":78.210746},{"c":78.36,"h":78.36,"l":78.15,"n":181,"o":78.19,"t":"2026-09-23T17:30:00Z","v":11486,"vw":78.255299},{"c":78.405,"h":78.405,"l":78.32,"n":53,"o":78.32,"t":"2026-09-23T17:45:00Z","v":4547,"vw":78.344174},{"c":78.375,"h":78.425,"l":78.365,"n":66,"o":78.425,"t":"2026-09-23T18:00:00Z","v":4026,"vw":78.386473},{"c":78.3,"h":78.4,"l":78.3,"n":59,"o":78.37,"t":"2026-09-23T18:15:00Z","v":4452,"vw":78.38286},{"c":78.28,"h":78.305,"l":78.27,"n":32,"o":78.291,"t":"2026-09-23T18:30:00Z","v":4985,"vw":78.296554},{"c":78.335,"h":78.34,"l":78.27,"n":41,"o":78.27,"t":"2026-09-23T18:45:00Z","v":1279,"vw":78.305625},{"c":78.31,"h":78.335,"l":78.27,"n":68,"o":78.335,"t":"2026-09-23T19:00:00Z","v":5282,"vw":78.297671},{"c":78.28,"h":78.31,"l":78.26,"n":151,"o":78.31,"t":"2026-09-23T19:15:00Z","v":20036,"vw":78.272975},{"c":78.275,"h":78.315,"l":78.275,"n":104,"o":78.28,"t":"2026-09-23T19:30:00Z","v":5298,"vw":78.292086},{"c":78.28,"h":78.29,"l":78.22,"n":584,"o":78.27,"t":"2026-09-23T19:45:00Z","v":39626,"vw":78.250274},{"c":78.25,"h":78.28,"l":78.25,"n":6,"o":78.28,"t":"2026-09-23T20:00:00Z","v":25035,"vw":78.25012},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-09-24T10:30:00Z","v":3148,"vw":77.12},{"c":77.12,"h":77.25,"l":77.09,"n":578,"o":77.17,"t":"2026-09-24T13:30:00Z","v":56633,"vw":77.173179},{"c":77.21,"h":77.245,"l":77.115,"n":157,"o":77.16,"t":"2026-09-24T13:45:00Z","v":11185,"vw":77.150713},{"c":77.22,"h":77.3184,"l":77.19,"n":197,"o":77.2,"t":"2026-09-24T14:00:00Z","v":8612,"vw":77.254696},{"c":77.15,"h":77.2,"l":77.07,"n":165,"o":77.2,"t":"2026-09-24T14:15:00Z","v":12917,"vw":77.16615},{"c":77.13,"h":77.235,"l":77.125,"n":173,"o":77.16,"t":"2026-09-24T14:30:00Z","v":12422,"vw":77.194687},{"c":76.925,"h":77.1,"l":76.925,"n":171,"o":77.025,"t":"2026-09-24T14:45:00Z","v":19057,"vw":77.033252},{"c":76.86,"h":76.975,"l":76.86,"n":111,"o":76.975,"t":"2026-09-24T15:00:00Z","v":6141,"vw":76.927936},{"c":76.84,"h":76.95,"l":76.84,"n":77,"o":76.905,"t":"2026-09-24T15:15:00Z","v":6865,"vw":76.880198},{"c":76.88,"h":76.88,"l":76.74,"n":137,"o":76.835,"t":"2026-09-24T15:30:00Z","v":20827,"vw":76.80593},{"c":76.88,"h":76.94,"l":76.84,"n":39,"o":76.89,"t":"2026-09-24T15:45:00Z","v":23555,"vw":76.841504},{"c":76.93,"h":76.935,"l":76.86,"n":127,"o":76.89,"t":"2026-09-24T16:00:00Z","v":8954,"vw":76.895808},{"c":77.34,"h":77.46,"l":76.925,"n":625,"o":76.925,"t":"2026-09-24T16:15:00Z","v":40473,"vw":77.239416},{"c":77.34,"h":77.49,"l":77.26,"n":122,"o":77.33,"t":"2026-09-24T16:30:00Z","v":7523,"vw":77.411715},{"c":77.29,"h":77.41,"l":77.29,"n":141,"o":77.34,"t":"2026-09-24T16:45:00Z","v":11981,"vw":77.339153},{"c":77.275,"h":77.385,"l":77.25,"n":245,"o":77.27,"t":"2026-09-24T17:00:00Z","v":20317,"vw":77.340842},{"c":77.195,"h":77.31,"l":77.135,"n":87,"o":77.305,"t":"2026-09-24T17:15:00Z","v":5235,"vw":77.218156},{"c":77.09,"h":77.24,"l":77.085,"n":104,"o":77.205,"t":"2026-09-24T17:30:00Z","v":6041,"vw":77.158865},{"c":77.12,"h":77.14,"l":77.08,"n":52,"o":77.08,"t":"2026-09-24T17:45:00Z","v":5969,"vw":77.12252},{"c":77.18,"h":77.19,"l":76.99,"n":127,"o":77.14,"t":"2026-09-24T18:00:00Z","v":8401,"vw":77.150021},{"c":77.24,"h":77.25,"l":77.12,"n":115,"o":77.185,"t":"2026-09-24T18:15:00Z","v":10946,"vw":77.156513},{"c":77.185,"h":77.35,"l":77.17,"n":149,"o":77.22,"t":"2026-09-24T18:30:00Z","v":14206,"vw":77.2692},{"c":77.275,"h":77.3174,"l":77.21,"n":146,"o":77.21,"t":"2026-09-24T18:45:00Z","v":9479,"vw":77.283659},{"c":77.18,"h":77.285,"l":77.165,"n":122,"o":77.28,"t":"2026-09-24T19:00:00Z","v":7708,"vw":77.224489},{"c":77.23,"h":77.255,"l":77.17,"n":66,"o":77.185,"t":"2026-09-24T19:15:00Z","v":7355,"vw":77.213898},{"c":77.245,"h":77.26,"l":77.23,"n":74,"o":77.235,"t":"2026-09-24T19:30:00Z","v":5301,"vw":77.24499},{"c":77.27,"h":77.33,"l":77.255,"n":358,"o":77.258,"t":"2026-09-24T19:45:00Z","v":28719,"vw":77.301503},{"c":77.26,"h":77.26,"l":77.26,"n":6,"o":77.26,"t":"2026-09-24T20:00:00Z","v":23338,"vw":77.26},{"c":78.71,"h":78.765,"l":78.6,"n":284,"o":78.61,"t":"2026-09-25T13:30:00Z","v":30569,"vw":78.682796},{"c":78.65,"h":78.71,"l":78.625,"n":229,"o":78.68,"t":"2026-09-25T13:45:00Z","v":14557,"vw":78.673423},{"c":78.43,"h":78.66,"l":78.38,"n":247,"o":78.66,"t":"2026-09-25T14:00:00Z","v":16861,"vw":78.45899},{"c":78.385,"h":78.425,"l":78.35,"n":196,"o":78.42,"t":"2026-09-25T14:15:00Z","v":10989,"vw":78.390918},{"c":78.355,"h":78.41,"l":78.305,"n":156,"o":78.33,"t":"2026-09-25T14:30:00Z","v":24355,"vw":78.375849},{"c":78.48,"h":78.5,"l":78.345,"n":224,"o":78.365,"t":"2026-09-25T14:45:00Z","v":15901,"vw":78.414865},{"c":78.41,"h":78.52,"l":78.36,"n":168,"o":78.52,"t":"2026-09-25T15:00:00Z","v":16329,"vw":78.45807},{"c":78.47,"h":78.505,"l":78.42,"n":225,"o":78.43,"t":"2026-09-25T15:15:00Z","v":42955,"vw":78.462838},{"c":78.4,"h":78.605,"l":78.395,"n":312,"o":78.48,"t":"2026-09-25T15:30:00Z","v":47087,"vw":78.539932},{"c":78.66,"h":78.66,"l":78.37,"n":192,"o":78.37,"t":"2026-09-25T15:45:00Z","v":28610,"vw":78.544929},{"c":78.97,"h":79.03,"l":78.66,"n":299,"o":78.66,"t":"2026-09-25T16:00:00Z","v":100202,"vw":78.938605},{"c":78.955,"h":79.01,"l":78.81,"n":327,"o":78.965,"t":"2026-09-25T16:15:00Z","v":44153,"vw":78.889569},{"c":78.89,"h":78.955,"l":78.71,"n":597,"o":78.935,"t":"2026-09-25T16:30:00Z","v":42207,"vw":78.864208},{"c":78.77,"h":78.88,"l":78.72,"n":336,"o":78.88,"t":"2026-09-25T16:45:00Z","v":147176,"vw":78.815575},{"c":78.775,"h":78.835,"l":78.74,"n":267,"o":78.75,"t":"2026-09-25T17:00:00Z","v":22706,"vw":78.780871},{"c":78.77,"h":78.78,"l":78.74,"n":126,"o":78.77,"t":"2026-09-25T17:15:00Z","v":12312,"vw":78.758252},{"c":78.795,"h":78.82,"l":78.73,"n":407,"o":78.77,"t":"2026-09-25T17:30:00Z","v":41889,"vw":78.788081},{"c":78.82,"h":78.82,"l":78.76,"n":307,"o":78.795,"t":"2026-09-25T17:45:00Z","v":37601,"vw":78.790301},{"c":78.855,"h":78.855,"l":78.805,"n":176,"o":78.83,"t":"2026-09-25T18:00:00Z","v":20251,"vw":78.828315},{"c":78.82,"h":78.885,"l":78.79,"n":385,"o":78.86,"t":"2026-09-25T18:15:00Z","v":38913,"vw":78.852999},{"c":78.885,"h":78.906,"l":78.82,"n":175,"o":78.885,"t":"2026-09-25T18:30:00Z","v":25438,"vw":78.890861},{"c":78.855,"h":78.9,"l":78.855,"n":78,"o":78.88,"t":"2026-09-25T18:45:00Z","v":9520,"vw":78.87445},{"c":78.91,"h":78.91,"l":78.825,"n":275,"o":78.86,"t":"2026-09-25T19:00:00Z","v":24682,"vw":78.87162},{"c":78.855,"h":78.9,"l":78.855,"n":232,"o":78.9,"t":"2026-09-25T19:15:00Z","v":32549,"vw":78.88448},{"c":78.92,"h":78.95,"l":78.85,"n":250,"o":78.855,"t":"2026-09-25T19:30:00Z","v":25632,"vw":78.900006},{"c":78.95,"h":79.01,"l":78.92,"n":740,"o":78.92,"t":"2026-09-25T19:45:00Z","v":58040,"vw":78.965816},{"c":78.97,"h":78.97,"l":78.97,"n":9,"o":78.97,"t":"2026-09-25T20:00:00Z","v":32894,"vw":78.97},{"c":78.235,"h":78.26,"l":78.13,"n":335,"o":78.24,"t":"2026-09-28T13:30:00Z","v":19180,"vw":78.200145},{"c":78.26,"h":78.3,"l":78.15,"n":350,"o":78.23,"t":"2026-09-28T13:45:00Z","v":23913,"vw":78.219603},{"c":78.16,"h":78.3,"l":78.16,"n":178,"o":78.3,"t":"2026-09-28T14:00:00Z","v":10633,"vw":78.21855},{"c":78.23,"h":78.31,"l":78.2,"n":128,"o":78.2,"t":"2026-09-28T14:15:00Z","v":4636,"vw":78.243999},{"c":77.94,"h":78.22,"l":77.94,"n":243,"o":78.21,"t":"2026-09-28T14:30:00Z","v":19841,"vw":78.132885},{"c":77.73,"h":77.9,"l":77.678,"n":208,"o":77.89,"t":"2026-09-28T14:45:00Z","v":33209,"vw":77.744296},{"c":77.7,"h":77.82,"l":77.7,"n":341,"o":77.72,"t":"2026-09-28T15:00:00Z","v":39277,"vw":77.74313},{"c":77.8,"h":77.87,"l":77.69,"n":267,"o":77.69,"t":"2026-09-28T15:15:00Z","v":15390,"vw":77.8031},{"c":77.745,"h":77.87,"l":77.71,"n":94,"o":77.805,"t":"2026-09-28T15:30:00Z","v":5104,"vw":77.779107},{"c":77.85,"h":77.88,"l":77.75,"n":83,"o":77.765,"t":"2026-09-28T15:45:00Z","v":10356,"vw":77.815017},{"c":77.835,"h":77.89,"l":77.835,"n":113,"o":77.85,"t":"2026-09-28T16:00:00Z","v":9760,"vw":77.854425},{"c":78.41,"h":78.49,"l":77.86,"n":637,"o":77.87,"t":"2026-09-28T16:15:00Z","v":158208,"vw":77.990068},{"c":78.1,"h":78.395,"l":78.1,"n":202,"o":78.395,"t":"2026-09-28T16:30:00Z","v":10867,"vw":78.241281},{"c":78.146,"h":78.18,"l":78.075,"n":102,"o":78.17,"t":"2026-09-28T16:45:00Z","v":5275,"vw":78.137286},{"c":78.42,"h":78.45,"l":78.03,"n":466,"o":78.115,"t":"2026-09-28T17:00:00Z","v":41691,"vw":78.294316},{"c":78.17,"h":78.395,"l":78.165,"n":214,"o":78.39,"t":"2026-09-28T17:15:00Z","v":27814,"vw":78.240075},{"c":78.19,"h":78.24,"l":78.18,"n":157,"o":78.19,"t":"2026-09-28T17:30:00Z","v":13748,"vw":78.219925},{"c":78.185,"h":78.235,"l":78.18,"n":84,"o":78.21,"t":"2026-09-28T17:45:00Z","v":3583,"vw":78.211867},{"c":78.22,"h":78.24,"l":78.205,"n":45,"o":78.24,"t":"2026-09-28T18:00:00Z","v":5405,"vw":78.221362},{"c":78.18,"h":78.22,"l":78.18,"n":177,"o":78.22,"t":"2026-09-28T18:15:00Z","v":16656,"vw":78.207697},{"c":78.185,"h":78.195,"l":78.095,"n":328,"o":78.18,"t":"2026-09-28T18:30:00Z","v":27032,"vw":78.155277},{"c":78.195,"h":78.21,"l":78.12,"n":386,"o":78.185,"t":"2026-09-28T18:45:00Z","v":32710,"vw":78.175737},{"c":78.11,"h":78.19,"l":78.085,"n":287,"o":78.19,"t":"2026-09-28T19:00:00Z","v":29303,"vw":78.13722},{"c":78.2,"h":78.2,"l":78.0941,"n":207,"o":78.105,"t":"2026-09-28T19:15:00Z","v":25746,"vw":78.163219},{"c":78.165,"h":78.225,"l":78.13,"n":219,"o":78.215,"t":"2026-09-28T19:30:00Z","v":24744,"vw":78.186919},{"c":78.11,"h":78.19,"l":78.06,"n":470,"o":78.17,"t":"2026-09-28T19:45:00Z","v":233081,"vw":78.091216},{"c":78.13,"h":78.13,"l":78.13,"n":7,"o":78.13,"t":"2026-09-28T20:00:00Z","v":21014,"vw":78.13},{"c":77.6,"h":77.718,"l":77.56,"n":277,"o":77.71,"t":"2026-09-29T13:30:00Z","v":17925,"vw":77.6426},{"c":77.66,"h":77.705,"l":77.58,"n":266,"o":77.59,"t":"2026-09-29T13:45:00Z","v":18043,"vw":77.65512},{"c":77.725,"h":77.7626,"l":77.67,"n":372,"o":77.67,"t":"2026-09-29T14:00:00Z","v":18565,"vw":77.702641},{"c":77.84,"h":77.88,"l":77.68,"n":452,"o":77.72,"t":"2026-09-29T14:15:00Z","v":32422,"vw":77.772699},{"c":77.86,"h":77.92,"l":77.815,"n":382,"o":77.86,"t":"2026-09-29T14:30:00Z","v":29834,"vw":77.864089},{"c":77.75,"h":77.905,"l":77.75,"n":273,"o":77.87,"t":"2026-09-29T14:45:00Z","v":26515,"vw":77.845658},{"c":77.52,"h":77.74,"l":77.5,"n":332,"o":77.74,"t":"2026-09-29T15:00:00Z","v":25411,"vw":77.577535},{"c":77.42,"h":77.585,"l":77.39,"n":305,"o":77.55,"t":"2026-09-29T15:15:00Z","v":15275,"vw":77.504336},{"c":77.64,"h":77.66,"l":77.48,"n":229,"o":77.48,"t":"2026-09-29T15:30:00Z","v":15525,"vw":77.626499},{"c":77.58,"h":77.74,"l":77.55,"n":321,"o":77.625,"t":"2026-09-29T15:45:00Z","v":21297,"vw":77.642715},{"c":77.58,"h":77.64,"l":77.56,"n":186,"o":77.6,"t":"2026-09-29T16:00:00Z","v":36759,"vw":77.592342},{"c":77.585,"h":77.62,"l":77.545,"n":264,"o":77.6,"t":"2026-09-29T16:15:00Z","v":29298,"vw":77.596913},{"c":77.54,"h":77.615,"l":77.535,"n":125,"o":77.565,"t":"2026-09-29T16:30:00Z","v":8700,"vw":77.576678},{"c":77.49,"h":77.555,"l":77.48,"n":90,"o":77.52,"t":"2026-09-29T16:45:00Z","v":4795,"vw":77.52672},{"c":77.56,"h":77.56,"l":77.435,"n":117,"o":77.47,"t":"2026-09-29T17:00:00Z","v":4930,"vw":77.513514},{"c":77.58,"h":77.58,"l":77.505,"n":144,"o":77.57,"t":"2026-09-29T17:15:00Z","v":8442,"vw":77.561907},{"c":77.605,"h":77.605,"l":77.55,"n":101,"o":77.58,"t":"2026-09-29T17:30:00Z","v":7009,"vw":77.574786},{"c":77.515,"h":77.64,"l":77.485,"n":163,"o":77.61,"t":"2026-09-29T17:45:00Z","v":12294,"vw":77.541339},{"c":77.7,"h":77.715,"l":77.52,"n":360,"o":77.52,"t":"2026-09-29T18:00:00Z","v":22690,"vw":77.633049},{"c":77.71,"h":77.77,"l":77.685,"n":216,"o":77.7,"t":"2026-09-29T18:15:00Z","v":9960,"vw":77.723405},{"c":77.785,"h":77.82,"l":77.625,"n":247,"o":77.7,"t":"2026-09-29T18:30:00Z","v":21147,"vw":77.70837},{"c":77.835,"h":77.835,"l":77.745,"n":177,"o":77.775,"t":"2026-09-29T18:45:00Z","v":7846,"vw":77.78805},{"c":77.855,"h":77.885,"l":77.82,"n":175,"o":77.845,"t":"2026-09-29T19:00:00Z","v":10400,"vw":77.853158},{"c":77.815,"h":77.85,"l":77.8,"n":178,"o":77.84,"t":"2026-09-29T19:15:00Z","v":7280,"vw":77.830201},{"c":77.78,"h":77.85,"l":77.77,"n":123,"o":77.825,"t":"2026-09-29T19:30:00Z","v":5856,"vw":77.815428},{"c":77.83,"h":77.85,"l":77.76,"n":541,"o":77.77,"t":"2026-09-29T19:45:00Z","v":35341,"vw":77.807296},{"c":77.94,"h":77.94,"l":77.78,"n":7,"o":77.78,"t":"2026-09-29T20:00:00Z","v":24336,"vw":77.783946},{"c":79.12,"h":79.25,"l":79.06,"n":631,"o":79.19,"t":"2026-09-30T13:30:00Z","v":55042,"vw":79.167541},{"c":79.25,"h":79.25,"l":79.05,"n":356,"o":79.11,"t":"2026-09-30T13:45:00Z","v":37064,"vw":79.173852},{"c":79.4,"h":79.41,"l":79.215,"n":395,"o":79.26,"t":"2026-09-30T14:00:00Z","v":25174,"vw":79.343501},{"c":79.2401,"h":79.5,"l":79.175,"n":393,"o":79.385,"t":"2026-09-30T14:15:00Z","v":26351,"vw":79.32851},{"c":79.29,"h":79.38,"l":79.21,"n":564,"o":79.23,"t":"2026-09-30T14:30:00Z","v":34364,"vw":79.297771},{"c":79.28,"h":79.435,"l":79.28,"n":567,"o":79.32,"t":"2026-09-30T14:45:00Z","v":79644,"vw":79.380674},{"c":79.16,"h":79.25,"l":79.11,"n":1259,"o":79.24,"t":"2026-09-30T15:00:00Z","v":163323,"vw":79.193437},{"c":79.115,"h":79.22,"l":78.95,"n":2292,"o":79.195,"t":"2026-09-30T15:15:00Z","v":287374,"vw":79.043942},{"c":78.94,"h":79.155,"l":78.93,"n":1200,"o":79.12,"t":"2026-09-30T15:30:00Z","v":133582,"vw":79.039168},{"c":79.03,"h":79.13,"l":78.93,"n":735,"o":78.94,"t":"2026-09-30T15:45:00Z","v":112130,"vw":78.984111},{"c":79.045,"h":79.07,"l":78.985,"n":436,"o":79.055,"t":"2026-09-30T16:00:00Z","v":963552,"vw":79.03489},{"c":78.995,"h":79.06,"l":78.995,"n":115,"o":79.0351,"t":"2026-09-30T16:15:00Z","v":32899,"vw":79.038408},{"c":78.97,"h":78.995,"l":78.915,"n":209,"o":78.99,"t":"2026-09-30T16:30:00Z","v":9046,"vw":78.959966},{"c":78.87,"h":78.96,"l":78.84,"n":108,"o":78.96,"t":"2026-09-30T16:45:00Z","v":8657,"vw":78.894832},{"c":78.8501,"h":78.905,"l":78.825,"n":150,"o":78.86,"t":"2026-09-30T17:00:00Z","v":8437,"vw":78.862683},{"c":78.755,"h":78.8276,"l":78.71,"n":136,"o":78.78,"t":"2026-09-30T17:15:00Z","v":8165,"vw":78.77435},{"c":78.735,"h":78.785,"l":78.695,"n":296,"o":78.745,"t":"2026-09-30T17:30:00Z","v":27194,"vw":78.746744},{"c":78.72,"h":78.79,"l":78.705,"n":150,"o":78.705,"t":"2026-09-30T17:45:00Z","v":8860,"vw":78.736146},{"c":78.6401,"h":78.715,"l":78.63,"n":192,"o":78.715,"t":"2026-09-30T18:00:00Z","v":42779,"vw":78.659986},{"c":78.62,"h":78.66,"l":78.57,"n":155,"o":78.64,"t":"2026-09-30T18:15:00Z","v":13635,"vw":78.612463},{"c":78.625,"h":78.65,"l":78.555,"n":200,"o":78.615,"t":"2026-09-30T18:30:00Z","v":18608,"vw":78.605409},{"c":78.61,"h":78.62,"l":78.55,"n":140,"o":78.62,"t":"2026-09-30T18:45:00Z","v":11741,"vw":78.573195},{"c":78.615,"h":78.615,"l":78.57,"n":140,"o":78.6,"t":"2026-09-30T19:00:00Z","v":13068,"vw":78.584598},{"c":78.53,"h":78.605,"l":78.505,"n":254,"o":78.605,"t":"2026-09-30T19:15:00Z","v":120225,"vw":78.547049},{"c":78.5,"h":78.58,"l":78.485,"n":196,"o":78.53,"t":"2026-09-30T19:30:00Z","v":11080,"vw":78.544163},{"c":78.51,"h":78.55,"l":78.4,"n":699,"o":78.495,"t":"2026-09-30T19:45:00Z","v":47535,"vw":78.489311},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-09-30T20:00:00Z","v":27847,"vw":78.5},{"c":78.49,"h":78.8,"l":78.48,"n":707,"o":78.68,"t":"2026-10-01T13:30:00Z","v":380512,"vw":78.664873},{"c":78.51,"h":78.575,"l":78.425,"n":578,"o":78.54,"t":"2026-10-01T13:45:00Z","v":36550,"vw":78.519603},{"c":78.24,"h":78.49,"l":78.23,"n":847,"o":78.49,"t":"2026-10-01T14:00:00Z","v":45601,"vw":78.315296},{"c":78.22,"h":78.3,"l":78.17,"n":640,"o":78.29,"t":"2026-10-01T14:15:00Z","v":33571,"vw":78.225259},{"c":78.39,"h":78.52,"l":78.195,"n":1055,"o":78.2,"t":"2026-10-01T14:30:00Z","v":51783,"vw":78.388175},{"c":78.22,"h":78.485,"l":78.17,"n":986,"o":78.39,"t":"2026-10-01T14:45:00Z","v":83084,"vw":78.31296},{"c":78.13,"h":78.245,"l":77.98,"n":558,"o":78.245,"t":"2026-10-01T15:00:00Z","v":26792,"vw":78.081267},{"c":78.12,"h":78.19,"l":78.09,"n":767,"o":78.15,"t":"2026-10-01T15:15:00Z","v":74260,"vw":78.132865},{"c":78.09,"h":78.24,"l":78.03,"n":479,"o":78.1,"t":"2026-10-01T15:30:00Z","v":25706,"vw":78.107195},{"c":78.14,"h":78.19,"l":78.01,"n":452,"o":78.105,"t":"2026-10-01T15:45:00Z","v":37785,"vw":78.110256},{"c":78.18,"h":78.26,"l":78.16,"n":385,"o":78.195,"t":"2026-10-01T16:00:00Z","v":49175,"vw":78.208735},{"c":78.31,"h":78.31,"l":78.18,"n":205,"o":78.18,"t":"2026-10-01T16:15:00Z","v":10497,"vw":78.269432},{"c":78.26,"h":78.36,"l":78.26,"n":192,"o":78.305,"t":"2026-10-01T16:30:00Z","v":11443,"vw":78.319264},{"c":78.23,"h":78.31,"l":78.18,"n":198,"o":78.295,"t":"2026-10-01T16:45:00Z","v":12139,"vw":78.267657},{"c":78.345,"h":78.36,"l":78.185,"n":318,"o":78.22,"t":"2026-10-01T17:00:00Z","v":23215,"vw":78.287546},{"c":78.54,"h":78.5999,"l":78.325,"n":246,"o":78.34,"t":"2026-10-01T17:15:00Z","v":12990,"vw":78.440928},{"c":78.6,"h":78.67,"l":78.535,"n":523,"o":78.54,"t":"2026-10-01T17:30:00Z","v":37660,"vw":78.605509},{"c":78.415,"h":78.64,"l":78.4,"n":261,"o":78.61,"t":"2026-10-01T17:45:00Z","v":14967,"vw":78.504615},{"c":78.27,"h":78.385,"l":78.18,"n":395,"o":78.37,"t":"2026-10-01T18:00:00Z","v":33079,"vw":78.248661},{"c":78.28,"h":78.38,"l":78.26,"n":485,"o":78.29,"t":"2026-10-01T18:15:00Z","v":39053,"vw":78.30519},{"c":78.35,"h":78.435,"l":78.24,"n":205,"o":78.29,"t":"2026-10-01T18:30:00Z","v":14911,"vw":78.32169},{"c":78.405,"h":78.405,"l":78.325,"n":194,"o":78.365,"t":"2026-10-01T18:45:00Z","v":15354,"vw":78.368273},{"c":78.35,"h":78.4201,"l":78.31,"n":302,"o":78.415,"t":"2026-10-01T19:00:00Z","v":26454,"vw":78.354927},{"c":78.365,"h":78.37,"l":78.315,"n":227,"o":78.35,"t":"2026-10-01T19:15:00Z","v":12793,"vw":78.349366},{"c":78.375,"h":78.43,"l":78.36,"n":334,"o":78.385,"t":"2026-10-01T19:30:00Z","v":18686,"vw":78.393318},{"c":78.415,"h":78.5,"l":78.375,"n":631,"o":78.375,"t":"2026-10-01T19:45:00Z","v":51533,"vw":78.418946},{"c":78.41,"h":78.41,"l":78.41,"n":8,"o":78.41,"t":"2026-10-01T20:00:00Z","v":41783,"vw":78.41},{"c":79.51,"h":79.56,"l":79.33,"n":375,"o":79.42,"t":"2026-10-02T13:30:00Z","v":26102,"vw":79.429272},{"c":79.57,"h":79.61,"l":79.39,"n":869,"o":79.57,"t":"2026-10-02T13:45:00Z","v":58456,"vw":79.510265},{"c":79.75,"h":79.79,"l":79.48,"n":336,"o":79.56,"t":"2026-10-02T14:00:00Z","v":16681,"vw":79.680631},{"c":79.79,"h":79.84,"l":79.73,"n":215,"o":79.73,"t":"2026-10-02T14:15:00Z","v":7362,"vw":79.778703},{"c":79.82,"h":79.87,"l":79.745,"n":579,"o":79.785,"t":"2026-10-02T14:30:00Z","v":30712,"vw":79.805531},{"c":79.67,"h":79.84,"l":79.625,"n":474,"o":79.79,"t":"2026-10-02T14:45:00Z","v":44261,"vw":79.720343},{"c":79.31,"h":79.69,"l":79.295,"n":477,"o":79.69,"t":"2026-10-02T15:00:00Z","v":218140,"vw":79.412713},{"c":79.22,"h":79.31,"l":79.035,"n":458,"o":79.31,"t":"2026-10-02T15:15:00Z","v":35117,"vw":79.154561},{"c":79.32,"h":79.39,"l":79.18,"n":518,"o":79.22,"t":"2026-10-02T15:30:00Z","v":54728,"vw":79.314809},{"c":79.32,"h":79.37,"l":79.29,"n":493,"o":79.315,"t":"2026-10-02T15:45:00Z","v":46969,"vw":79.329733},{"c":79.39,"h":79.4157,"l":79.32,"n":374,"o":79.36,"t":"2026-10-02T16:00:00Z","v":36179,"vw":79.37474},{"c":79.26,"h":79.425,"l":79.26,"n":390,"o":79.38,"t":"2026-10-02T16:15:00Z","v":144302,"vw":79.343553},{"c":79.25,"h":79.3,"l":79.22,"n":200,"o":79.3,"t":"2026-10-02T16:30:00Z","v":23135,"vw":79.245199},{"c":79.32,"h":79.36,"l":79.235,"n":70,"o":79.235,"t":"2026-10-02T16:45:00Z","v":2668,"vw":79.30453},{"c":79.36,"h":79.41,"l":79.3,"n":179,"o":79.33,"t":"2026-10-02T17:00:00Z","v":9734,"vw":79.34972},{"c":79.21,"h":79.39,"l":79.2,"n":254,"o":79.34,"t":"2026-10-02T17:15:00Z","v":18803,"vw":79.323902},{"c":79.365,"h":79.365,"l":79.24,"n":222,"o":79.24,"t":"2026-10-02T17:30:00Z","v":19449,"vw":79.329068},{"c":79.39,"h":79.43,"l":79.32,"n":292,"o":79.365,"t":"2026-10-02T17:45:00Z","v":26238,"vw":79.38838},{"c":79.45,"h":79.46,"l":79.375,"n":472,"o":79.4,"t":"2026-10-02T18:00:00Z","v":22579,"vw":79.408515},{"c":79.44,"h":79.45,"l":79.3742,"n":225,"o":79.45,"t":"2026-10-02T18:15:00Z","v":21610,"vw":79.414752},{"c":79.485,"h":79.5,"l":79.435,"n":311,"o":79.445,"t":"2026-10-02T18:30:00Z","v":32866,"vw":79.466222},{"c":79.49,"h":79.505,"l":79.47,"n":221,"o":79.485,"t":"2026-10-02T18:45:00Z","v":22012,"vw":79.492483},{"c":79.555,"h":79.56,"l":79.49,"n":230,"o":79.495,"t":"2026-10-02T19:00:00Z","v":24082,"vw":79.526083},{"c":79.6,"h":79.63,"l":79.53,"n":252,"o":79.56,"t":"2026-10-02T19:15:00Z","v":18820,"vw":79.571899},{"c":79.65,"h":79.66,"l":79.58,"n":333,"o":79.62,"t":"2026-10-02T19:30:00Z","v":21321,"vw":79.636779},{"c":79.66,"h":79.695,"l":79.63,"n":992,"o":79.665,"t":"2026-10-02T19:45:00Z","v":92188,"vw":79.656939},{"c":79.65,"h":79.65,"l":79.65,"n":7,"o":79.65,"t":"2026-10-02T20:00:00Z","v":30323,"vw":79.65},{"c":79.59,"h":79.7164,"l":79.57,"n":264,"o":79.65,"t":"2026-10-05T13:30:00Z","v":23773,"vw":79.660764},{"c":79.65,"h":79.655,"l":79.485,"n":366,"o":79.53,"t":"2026-10-05T13:45:00Z","v":29602,"vw":79.574843},{"c":79.925,"h":79.94,"l":79.61,"n":515,"o":79.64,"t":"2026-10-05T14:00:00Z","v":20390,"vw":79.796356},{"c":79.91,"h":80,"l":79.91,"n":163,"o":79.93,"t":"2026-10-05T14:15:00Z","v":6767,"vw":79.961638},{"c":79.865,"h":79.93,"l":79.86,"n":157,"o":79.92,"t":"2026-10-05T14:30:00Z","v":10475,"vw":79.897117},{"c":79.88,"h":79.88,"l":79.825,"n":83,"o":79.85,"t":"2026-10-05T14:45:00Z","v":10016,"vw":79.852681},{"c":79.705,"h":79.9,"l":79.705,"n":88,"o":79.9,"t":"2026-10-05T15:00:00Z","v":6677,"vw":79.77521},{"c":79.72,"h":79.75,"l":79.675,"n":94,"o":79.675,"t":"2026-10-05T15:15:00Z","v":7487,"vw":79.697336},{"c":79.83,"h":79.84,"l":79.72,"n":115,"o":79.74,"t":"2026-10-05T15:30:00Z","v":4653,"vw":79.775125},{"c":79.885,"h":79.925,"l":79.8,"n":302,"o":79.83,"t":"2026-10-05T15:45:00Z","v":38767,"vw":79.892631},{"c":79.865,"h":79.895,"l":79.82,"n":604,"o":79.885,"t":"2026-10-05T16:00:00Z","v":75995,"vw":79.865388},{"c":79.87,"h":79.915,"l":79.84,"n":659,"o":79.865,"t":"2026-10-05T16:15:00Z","v":95201,"vw":79.86878},{"c":79.9,"h":79.905,"l":79.81,"n":476,"o":79.86,"t":"2026-10-05T16:30:00Z","v":878509,"vw":79.816543},{"c":79.815,"h":79.905,"l":79.81,"n":428,"o":79.905,"t":"2026-10-05T16:45:00Z","v":74006,"vw":79.868586},{"c":79.82,"h":79.84,"l":79.795,"n":305,"o":79.81,"t":"2026-10-05T17:00:00Z","v":73237,"vw":79.821921},{"c":79.825,"h":79.84,"l":79.8129,"n":51,"o":79.835,"t":"2026-10-05T17:15:00Z","v":3346,"vw":79.824159},{"c":79.84,"h":79.84,"l":79.785,"n":78,"o":79.82,"t":"2026-10-05T17:30:00Z","v":6078,"vw":79.808335},{"c":79.91,"h":79.91,"l":79.84,"n":79,"o":79.84,"t":"2026-10-05T17:45:00Z","v":11147,"vw":79.865332},{"c":79.93,"h":79.96,"l":79.89,"n":176,"o":79.94,"t":"2026-10-05T18:00:00Z","v":12009,"vw":79.926359},{"c":80.005,"h":80.005,"l":79.93,"n":78,"o":79.93,"t":"2026-10-05T18:15:00Z","v":5684,"vw":79.967782},{"c":79.94,"h":79.995,"l":79.94,"n":125,"o":79.995,"t":"2026-10-05T18:30:00Z","v":17596,"vw":79.967587},{"c":79.98,"h":79.98,"l":79.925,"n":122,"o":79.94,"t":"2026-10-05T18:45:00Z","v":8336,"vw":79.951916},{"c":80.05,"h":80.05,"l":79.99,"n":100,"o":79.99,"t":"2026-10-05T19:00:00Z","v":6486,"vw":80.015405},{"c":80.07,"h":80.11,"l":80.035,"n":89,"o":80.035,"t":"2026-10-05T19:15:00Z","v":8152,"vw":80.070064},{"c":80.02,"h":80.085,"l":80.02,"n":266,"o":80.055,"t":"2026-10-05T19:30:00Z","v":28710,"vw":80.042454},{"c":79.965,"h":80.03,"l":79.935,"n":539,"o":80.025,"t":"2026-10-05T19:45:00Z","v":72968,"vw":79.965576},{"c":79.82,"h":79.99,"l":79.82,"n":10,"o":79.99,"t":"2026-10-05T20:00:00Z","v":24688,"vw":79.988384},{"c":80.32,"h":80.39,"l":80.23,"n":706,"o":80.23,"t":"2026-10-06T13:30:00Z","v":123513,"vw":80.290447},{"c":80.42,"h":80.46,"l":80.295,"n":540,"o":80.325,"t":"2026-10-06T13:45:00Z","v":76922,"vw":80.349029},{"c":80.425,"h":80.52,"l":80.4,"n":752,"o":80.4,"t":"2026-10-06T14:00:00Z","v":65047,"vw":80.479494},{"c":80.28,"h":80.45,"l":80.245,"n":485,"o":80.425,"t":"2026-10-06T14:15:00Z","v":35430,"vw":80.344524},{"c":80.31,"h":80.35,"l":80.26,"n":429,"o":80.27,"t":"2026-10-06T14:30:00Z","v":34335,"vw":80.31126},{"c":80.39,"h":80.41,"l":80.29,"n":548,"o":80.305,"t":"2026-10-06T14:45:00Z","v":38997,"vw":80.356381},{"c":80.38,"h":80.4,"l":80.345,"n":327,"o":80.37,"t":"2026-10-06T15:00:00Z","v":18672,"vw":80.370306},{"c":80.32,"h":80.39,"l":80.29,"n":670,"o":80.37,"t":"2026-10-06T15:15:00Z","v":64212,"vw":80.332617},{"c":80.32,"h":80.35,"l":80.3,"n":391,"o":80.33,"t":"2026-10-06T15:30:00Z","v":20401,"vw":80.320628},{"c":80.28,"h":80.34,"l":80.28,"n":337,"o":80.31,"t":"2026-10-06T15:45:00Z","v":33680,"vw":80.328481},{"c":80.24,"h":80.31,"l":80.215,"n":496,"o":80.28,"t":"2026-10-06T16:00:00Z","v":164010,"vw":80.241023},{"c":80.185,"h":80.24,"l":80.18,"n":299,"o":80.24,"t":"2026-10-06T16:15:00Z","v":19748,"vw":80.207255},{"c":80.2,"h":80.21,"l":80.165,"n":165,"o":80.185,"t":"2026-10-06T16:30:00Z","v":4139,"vw":80.19874},{"c":80.21,"h":80.21,"l":80.16,"n":220,"o":80.2,"t":"2026-10-06T16:45:00Z","v":7127,"vw":80.193231},{"c":80.195,"h":80.245,"l":80.16,"n":155,"o":80.2,"t":"2026-10-06T17:00:00Z","v":3920,"vw":80.187542},{"c":80.235,"h":80.24,"l":80.14,"n":328,"o":80.18,"t":"2026-10-06T17:15:00Z","v":20202,"vw":80.172801},{"c":80.23,"h":80.24,"l":80.18,"n":296,"o":80.2002,"t":"2026-10-06T17:30:00Z","v":20278,"vw":80.20728},{"c":80.24,"h":80.26,"l":80.21,"n":303,"o":80.22,"t":"2026-10-06T17:45:00Z","v":15209,"vw":80.238788},{"c":80.23,"h":80.265,"l":80.21,"n":302,"o":80.24,"t":"2026-10-06T18:00:00Z","v":22272,"vw":80.233977},{"c":80.17,"h":80.235,"l":80.17,"n":206,"o":80.23,"t":"2026-10-06T18:15:00Z","v":9923,"vw":80.198824},{"c":80.135,"h":80.17,"l":80.13,"n":367,"o":80.16,"t":"2026-10-06T18:30:00Z","v":32806,"vw":80.150579},{"c":80.135,"h":80.155,"l":80.115,"n":264,"o":80.135,"t":"2026-10-06T18:45:00Z","v":16252,"vw":80.132121},{"c":80.125,"h":80.145,"l":80.12,"n":263,"o":80.13,"t":"2026-10-06T19:00:00Z","v":45998,"vw":80.124022},{"c":80.07,"h":80.14,"l":80.07,"n":251,"o":80.13,"t":"2026-10-06T19:15:00Z","v":9752,"vw":80.106402},{"c":80.03,"h":80.07,"l":80.02,"n":272,"o":80.065,"t":"2026-10-06T19:30:00Z","v":11452,"vw":80.041845},{"c":80.01,"h":80.05,"l":80.005,"n":1001,"o":80.03,"t":"2026-10-06T19:45:00Z","v":108714,"vw":80.028619},{"c":80.02,"h":80.02,"l":80.02,"n":10,"o":80.02,"t":"2026-10-06T20:00:00Z","v":53441,"vw":80.02},{"c":78.71,"h":78.97,"l":78.64,"n":687,"o":78.86,"t":"2026-10-07T13:30:00Z","v":75682,"vw":78.752387},{"c":78.74,"h":78.78,"l":78.65,"n":444,"o":78.72,"t":"2026-10-07T13:45:00Z","v":37719,"vw":78.725561},{"c":78.69,"h":78.77,"l":78.69,"n":287,"o":78.765,"t":"2026-10-07T14:00:00Z","v":15924,"vw":78.730347},{"c":78.8201,"h":78.85,"l":78.66,"n":456,"o":78.66,"t":"2026-10-07T14:15:00Z","v":39268,"vw":78.802753},{"c":78.87,"h":78.94,"l":78.81,"n":312,"o":78.835,"t":"2026-10-07T14:30:00Z","v":21233,"vw":78.874346},{"c":79,"h":79.03,"l":78.8541,"n":249,"o":78.86,"t":"2026-10-07T14:45:00Z","v":16923,"vw":78.93355},{"c":78.995,"h":79.07,"l":78.93,"n":320,"o":79,"t":"2026-10-07T15:00:00Z","v":25601,"vw":79.002396},{"c":78.916,"h":78.98,"l":78.845,"n":246,"o":78.98,"t":"2026-10-07T15:15:00Z","v":36316,"vw":78.948469},{"c":79.035,"h":79.07,"l":78.935,"n":152,"o":78.935,"t":"2026-10-07T15:30:00Z","v":13116,"vw":79.025329},{"c":79.085,"h":79.085,"l":79.03,"n":185,"o":79.035,"t":"2026-10-07T15:45:00Z","v":41935,"vw":79.059207},{"c":79.12,"h":79.17,"l":79.02,"n":182,"o":79.115,"t":"2026-10-07T16:00:00Z","v":15520,"vw":79.115166},{"c":79.08,"h":79.12,"l":79.08,"n":84,"o":79.12,"t":"2026-10-07T16:15:00Z","v":5736,"vw":79.10289},{"c":79.01,"h":79.08,"l":78.99,"n":209,"o":79.08,"t":"2026-10-07T16:30:00Z","v":17840,"vw":79.022417},{"c":79.05,"h":79.09,"l":79.015,"n":192,"o":79.03,"t":"2026-10-07T16:45:00Z","v":18968,"vw":79.046499},{"c":79.17,"h":79.1941,"l":79.04,"n":359,"o":79.05,"t":"2026-10-07T17:00:00Z","v":30491,"vw":79.136365},{"c":79.18,"h":79.23,"l":79.15,"n":67,"o":79.15,"t":"2026-10-07T17:15:00Z","v":3063,"vw":79.189345},{"c":79.15,"h":79.165,"l":79.13,"n":78,"o":79.1301,"t":"2026-10-07T17:30:00Z","v":4547,"vw":79.142156},{"c":79.14,"h":79.165,"l":79.125,"n":256,"o":79.155,"t":"2026-10-07T17:45:00Z","v":23877,"vw":79.145104},{"c":79.1601,"h":79.24,"l":79.12,"n":198,"o":79.145,"t":"2026-10-07T18:00:00Z","v":65787,"vw":79.181103},{"c":79.19,"h":79.205,"l":79.17,"n":61,"o":79.17,"t":"2026-10-07T18:15:00Z","v":4594,"vw":79.179452},{"c":79.205,"h":79.215,"l":79.15,"n":109,"o":79.195,"t":"2026-10-07T18:30:00Z","v":11295,"vw":79.192815},{"c":79.19,"h":79.225,"l":79.185,"n":124,"o":79.19,"t":"2026-10-07T18:45:00Z","v":15141,"vw":79.201939},{"c":79.15,"h":79.205,"l":79.11,"n":324,"o":79.19,"t":"2026-10-07T19:00:00Z","v":20420,"vw":79.142004},{"c":79.165,"h":79.18,"l":79.1356,"n":123,"o":79.16,"t":"2026-10-07T19:15:00Z","v":9372,"vw":79.159257},{"c":79.165,"h":79.19,"l":79.13,"n":341,"o":79.165,"t":"2026-10-07T19:30:00Z","v":28750,"vw":79.161932},{"c":79.18,"h":79.2,"l":79.12,"n":627,"o":79.165,"t":"2026-10-07T19:45:00Z","v":68939,"vw":79.161007},{"c":79.18,"h":79.18,"l":79.18,"n":9,"o":79.18,"t":"2026-10-07T20:00:00Z","v":15570,"vw":79.18},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-08T13:15:00Z","v":100,"vw":78.53},{"c":78.4801,"h":78.625,"l":78.41,"n":439,"o":78.52,"t":"2026-10-08T13:30:00Z","v":37464,"vw":78.515297},{"c":78.47,"h":78.53,"l":78.43,"n":260,"o":78.475,"t":"2026-10-08T13:45:00Z","v":17204,"vw":78.47672},{"c":78.55,"h":78.59,"l":78.45,"n":307,"o":78.48,"t":"2026-10-08T14:00:00Z","v":18156,"vw":78.527921},{"c":78.685,"h":78.685,"l":78.54,"n":191,"o":78.5442,"t":"2026-10-08T14:15:00Z","v":20631,"vw":78.617877},{"c":78.56,"h":78.69,"l":78.535,"n":212,"o":78.672,"t":"2026-10-08T14:30:00Z","v":16726,"vw":78.648837},{"c":78.42,"h":78.55,"l":78.415,"n":235,"o":78.55,"t":"2026-10-08T14:45:00Z","v":24774,"vw":78.513666},{"c":78.31,"h":78.44,"l":78.31,"n":646,"o":78.44,"t":"2026-10-08T15:00:00Z","v":295540,"vw":78.427039},{"c":78.265,"h":78.34,"l":78.18,"n":273,"o":78.29,"t":"2026-10-08T15:15:00Z","v":35904,"vw":78.2407},{"c":78.145,"h":78.27,"l":78.12,"n":154,"o":78.27,"t":"2026-10-08T15:30:00Z","v":12601,"vw":78.209828},{"c":78.155,"h":78.18,"l":78.115,"n":314,"o":78.155,"t":"2026-10-08T15:45:00Z","v":73570,"vw":78.139188},{"c":78.165,"h":78.18,"l":78.09,"n":801,"o":78.16,"t":"2026-10-08T16:00:00Z","v":48608,"vw":78.129914},{"c":78.37,"h":78.63,"l":78.15,"n":1406,"o":78.17,"t":"2026-10-08T16:15:00Z","v":98074,"vw":78.35079},{"c":78.35,"h":78.47,"l":78.335,"n":530,"o":78.38,"t":"2026-10-08T16:30:00Z","v":53436,"vw":78.380297},{"c":78.2,"h":78.34,"l":78.165,"n":945,"o":78.34,"t":"2026-10-08T16:45:00Z","v":109876,"vw":78.234269},{"c":78.37,"h":78.37,"l":78.11,"n":597,"o":78.18,"t":"2026-10-08T17:00:00Z","v":68289,"vw":78.206234},{"c":78.29,"h":78.41,"l":78.21,"n":433,"o":78.37,"t":"2026-10-08T17:15:00Z","v":41090,"vw":78.294759},{"c":78.41,"h":78.44,"l":78.27,"n":313,"o":78.275,"t":"2026-10-08T17:30:00Z","v":81747,"vw":78.33661},{"c":78.39,"h":78.42,"l":78.295,"n":206,"o":78.42,"t":"2026-10-08T17:45:00Z","v":130142,"vw":78.384624},{"c":78.355,"h":78.4,"l":78.3051,"n":133,"o":78.4,"t":"2026-10-08T18:00:00Z","v":10120,"vw":78.350202},{"c":78.35,"h":78.39,"l":78.31,"n":86,"o":78.375,"t":"2026-10-08T18:15:00Z","v":6958,"vw":78.360514},{"c":78.27,"h":78.31,"l":78.24,"n":159,"o":78.31,"t":"2026-10-08T18:30:00Z","v":16067,"vw":78.268358},{"c":78.33,"h":78.35,"l":78.235,"n":165,"o":78.265,"t":"2026-10-08T18:45:00Z","v":13517,"vw":78.276906},{"c":78.36,"h":78.38,"l":78.32,"n":93,"o":78.32,"t":"2026-10-08T19:00:00Z","v":5166,"vw":78.353666},{"c":78.34,"h":78.41,"l":78.32,"n":167,"o":78.375,"t":"2026-10-08T19:15:00Z","v":15621,"vw":78.363897},{"c":78.3,"h":78.345,"l":78.2955,"n":255,"o":78.345,"t":"2026-10-08T19:30:00Z","v":20131,"vw":78.318365},{"c":78.4,"h":78.46,"l":78.32,"n":764,"o":78.32,"t":"2026-10-08T19:45:00Z","v":66519,"vw":78.409001},{"c":78.44,"h":78.44,"l":78.44,"n":9,"o":78.44,"t":"2026-10-08T20:00:00Z","v":60870,"vw":78.44},{"c":78.5,"h":78.655,"l":78.455,"n":776,"o":78.54,"t":"2026-10-09T13:30:00Z","v":101651,"vw":78.57299},{"c":78.6,"h":78.62,"l":78.47,"n":209,"o":78.505,"t":"2026-10-09T13:45:00Z","v":24398,"vw":78.566767},{"c":78.53,"h":78.6234,"l":78.53,"n":223,"o":78.61,"t":"2026-10-09T14:00:00Z","v":11349,"vw":78.581491},{"c":78.52,"h":78.595,"l":78.515,"n":243,"o":78.585,"t":"2026-10-09T14:15:00Z","v":29189,"vw":78.548336},{"c":78.51,"h":78.55,"l":78.49,"n":158,"o":78.53,"t":"2026-10-09T14:30:00Z","v":9335,"vw":78.516346},{"c":78.575,"h":78.615,"l":78.47,"n":544,"o":78.515,"t":"2026-10-09T14:45:00Z","v":76926,"vw":78.577813},{"c":78.56,"h":78.63,"l":78.515,"n":1126,"o":78.58,"t":"2026-10-09T15:00:00Z","v":171917,"vw":78.578142},{"c":78.61,"h":78.665,"l":78.56,"n":817,"o":78.56,"t":"2026-10-09T15:15:00Z","v":121062,"vw":78.626172},{"c":78.625,"h":78.675,"l":78.58,"n":1101,"o":78.605,"t":"2026-10-09T15:30:00Z","v":138709,"vw":78.62441},{"c":78.67,"h":78.695,"l":78.59,"n":656,"o":78.63,"t":"2026-10-09T15:45:00Z","v":85218,"vw":78.65926},{"c":78.715,"h":78.735,"l":78.645,"n":835,"o":78.67,"t":"2026-10-09T16:00:00Z","v":101803,"vw":78.694748},{"c":78.685,"h":78.72,"l":78.66,"n":775,"o":78.715,"t":"2026-10-09T16:15:00Z","v":102007,"vw":78.688528},{"c":78.71,"h":78.715,"l":78.67,"n":847,"o":78.68,"t":"2026-10-09T16:30:00Z","v":96300,"vw":78.690617},{"c":78.66,"h":78.735,"l":78.65,"n":337,"o":78.715,"t":"2026-10-09T16:45:00Z","v":26099,"vw":78.714708},{"c":78.6659,"h":78.68,"l":78.64,"n":44,"o":78.665,"t":"2026-10-09T17:00:00Z","v":5504,"vw":78.664993},{"c":78.69,"h":78.71,"l":78.67,"n":41,"o":78.67,"t":"2026-10-09T17:15:00Z","v":8954,"vw":78.692663},{"c":78.715,"h":78.73,"l":78.695,"n":60,"o":78.695,"t":"2026-10-09T17:30:00Z","v":29225,"vw":78.707293},{"c":78.74,"h":78.74,"l":78.7,"n":46,"o":78.715,"t":"2026-10-09T17:45:00Z","v":3113,"vw":78.717069},{"c":78.7748,"h":78.7748,"l":78.73,"n":37,"o":78.745,"t":"2026-10-09T18:00:00Z","v":6603,"vw":78.737057},{"c":78.785,"h":78.785,"l":78.77,"n":13,"o":78.77,"t":"2026-10-09T18:15:00Z","v":11612,"vw":78.780072},{"c":78.76,"h":78.7755,"l":78.76,"n":40,"o":78.7755,"t":"2026-10-09T18:30:00Z","v":7911,"vw":78.772407},{"c":78.835,"h":78.8602,"l":78.76,"n":160,"o":78.76,"t":"2026-10-09T18:45:00Z","v":17433,"vw":78.839682},{"c":78.87,"h":78.88,"l":78.835,"n":86,"o":78.84,"t":"2026-10-09T19:00:00Z","v":8917,"vw":78.860014},{"c":78.84,"h":78.88,"l":78.84,"n":74,"o":78.86,"t":"2026-10-09T19:15:00Z","v":11602,"vw":78.857948},{"c":78.86,"h":78.87,"l":78.83,"n":90,"o":78.84,"t":"2026-10-09T19:30:00Z","v":8579,"vw":78.846263},{"c":78.895,"h":78.9,"l":78.84,"n":546,"o":78.86,"t":"2026-10-09T19:45:00Z","v":40045,"vw":78.879789},{"c":78.88,"h":78.88,"l":78.88,"n":5,"o":78.88,"t":"2026-10-09T20:00:00Z","v":27274,"vw":78.88},{"c":80.47,"h":80.47,"l":80.47,"n":1,"o":80.47,"t":"2026-10-09T22:45:00Z","v":125,"vw":80.47},{"c":78.715,"h":78.83,"l":78.7,"n":426,"o":78.7,"t":"2026-10-12T13:30:00Z","v":40787,"vw":78.754348},{"c":78.635,"h":78.72,"l":78.62,"n":206,"o":78.7,"t":"2026-10-12T13:45:00Z","v":15127,"vw":78.689007},{"c":78.575,"h":78.635,"l":78.535,"n":343,"o":78.63,"t":"2026-10-12T14:00:00Z","v":33573,"vw":78.577071},{"c":78.51,"h":78.55,"l":78.51,"n":151,"o":78.515,"t":"2026-10-12T14:15:00Z","v":14362,"vw":78.521361},{"c":78.57,"h":78.57,"l":78.48,"n":108,"o":78.495,"t":"2026-10-12T14:30:00Z","v":5926,"vw":78.50166},{"c":78.57,"h":78.57,"l":78.5,"n":85,"o":78.535,"t":"2026-10-12T14:45:00Z","v":8317,"vw":78.531222},{"c":78.565,"h":78.59,"l":78.54,"n":90,"o":78.565,"t":"2026-10-12T15:00:00Z","v":12862,"vw":78.578556},{"c":78.535,"h":78.57,"l":78.515,"n":118,"o":78.56,"t":"2026-10-12T15:15:00Z","v":21743,"vw":78.528773},{"c":78.645,"h":78.645,"l":78.54,"n":88,"o":78.545,"t":"2026-10-12T15:30:00Z","v":5835,"vw":78.594294},{"c":78.635,"h":78.66,"l":78.63,"n":54,"o":78.645,"t":"2026-10-12T15:45:00Z","v":3743,"vw":78.646906},{"c":78.605,"h":78.67,"l":78.605,"n":102,"o":78.64,"t":"2026-10-12T16:00:00Z","v":11330,"vw":78.638497},{"c":78.555,"h":78.61,"l":78.555,"n":106,"o":78.6,"t":"2026-10-12T16:15:00Z","v":13633,"vw":78.588447},{"c":78.565,"h":78.59,"l":78.55,"n":81,"o":78.57,"t":"2026-10-12T16:30:00Z","v":6331,"vw":78.575459},{"c":78.57,"h":78.575,"l":78.545,"n":54,"o":78.565,"t":"2026-10-12T16:45:00Z","v":5409,"vw":78.563516},{"c":78.59,"h":78.595,"l":78.56,"n":64,"o":78.575,"t":"2026-10-12T17:00:00Z","v":2547,"vw":78.576094},{"c":78.59,"h":78.6,"l":78.58,"n":20,"o":78.58,"t":"2026-10-12T17:15:00Z","v":1479,"vw":78.588347},{"c":78.575,"h":78.585,"l":78.55,"n":87,"o":78.575,"t":"2026-10-12T17:30:00Z","v":6341,"vw":78.568075},{"c":78.57,"h":78.58,"l":78.56,"n":52,"o":78.57,"t":"2026-10-12T17:45:00Z","v":3337,"vw":78.57124},{"c":78.555,"h":78.58,"l":78.55,"n":110,"o":78.58,"t":"2026-10-12T18:00:00Z","v":9218,"vw":78.564915},{"c":78.55,"h":78.565,"l":78.5276,"n":57,"o":78.555,"t":"2026-10-12T18:15:00Z","v":5777,"vw":78.535305},{"c":78.515,"h":78.555,"l":78.51,"n":74,"o":78.555,"t":"2026-10-12T18:30:00Z","v":6207,"vw":78.530499},{"c":78.45,"h":78.51,"l":78.445,"n":132,"o":78.51,"t":"2026-10-12T18:45:00Z","v":10598,"vw":78.470973},{"c":78.45,"h":78.47,"l":78.425,"n":120,"o":78.45,"t":"2026-10-12T19:00:00Z","v":7199,"vw":78.446734},{"c":78.46,"h":78.46,"l":78.44,"n":79,"o":78.445,"t":"2026-10-12T19:15:00Z","v":4226,"vw":78.448624},{"c":78.45,"h":78.495,"l":78.45,"n":123,"o":78.465,"t":"2026-10-12T19:30:00Z","v":6229,"vw":78.47153},{"c":78.46,"h":78.47,"l":78.425,"n":396,"o":78.44,"t":"2026-10-12T19:45:00Z","v":25386,"vw":78.450882},{"c":78.445,"h":78.445,"l":78.445,"n":4,"o":78.445,"t":"2026-10-12T20:00:00Z","v":12505,"vw":78.445},{"c":78.6,"h":78.68,"l":78.445,"n":324,"o":78.45,"t":"2026-10-13T13:30:00Z","v":32449,"vw":78.568305},{"c":78.38,"h":78.63,"l":78.38,"n":138,"o":78.6,"t":"2026-10-13T13:45:00Z","v":5763,"vw":78.512016},{"c":78.38,"h":78.39,"l":78.2813,"n":170,"o":78.32,"t":"2026-10-13T14:00:00Z","v":9619,"vw":78.357012},{"c":78.33,"h":78.3955,"l":78.285,"n":203,"o":78.3955,"t":"2026-10-13T14:15:00Z","v":36478,"vw":78.314194},{"c":78.345,"h":78.405,"l":78.345,"n":132,"o":78.36,"t":"2026-10-13T14:30:00Z","v":9869,"vw":78.362473},{"c":78.27,"h":78.375,"l":78.27,"n":287,"o":78.345,"t":"2026-10-13T14:45:00Z","v":21289,"vw":78.342248},{"c":78.3887,"h":78.3887,"l":78.25,"n":153,"o":78.27,"t":"2026-10-13T15:00:00Z","v":13213,"vw":78.321183},{"c":78.315,"h":78.395,"l":78.305,"n":125,"o":78.355,"t":"2026-10-13T15:15:00Z","v":6551,"vw":78.357901},{"c":78.355,"h":78.355,"l":78.28,"n":180,"o":78.325,"t":"2026-10-13T15:30:00Z","v":9110,"vw":78.326028},{"c":78.385,"h":78.4,"l":78.31,"n":98,"o":78.35,"t":"2026-10-13T15:45:00Z","v":5474,"vw":78.363882},{"c":78.4,"h":78.45,"l":78.365,"n":133,"o":78.44,"t":"2026-10-13T16:00:00Z","v":13881,"vw":78.412224},{"c":78.39,"h":78.415,"l":78.38,"n":61,"o":78.4,"t":"2026-10-13T16:15:00Z","v":2354,"vw":78.391796},{"c":78.465,"h":78.475,"l":78.41,"n":73,"o":78.41,"t":"2026-10-13T16:30:00Z","v":7509,"vw":78.454494},{"c":78.4,"h":78.485,"l":78.4,"n":251,"o":78.47,"t":"2026-10-13T16:45:00Z","v":26295,"vw":78.459371},{"c":78.45,"h":78.45,"l":78.38,"n":184,"o":78.39,"t":"2026-10-13T17:00:00Z","v":20305,"vw":78.431093},{"c":78.42,"h":78.465,"l":78.415,"n":183,"o":78.46,"t":"2026-10-13T17:15:00Z","v":15486,"vw":78.444005},{"c":78.475,"h":78.49,"l":78.415,"n":255,"o":78.415,"t":"2026-10-13T17:30:00Z","v":31434,"vw":78.4465},{"c":78.425,"h":78.48,"l":78.395,"n":321,"o":78.48,"t":"2026-10-13T17:45:00Z","v":22615,"vw":78.432591},{"c":78.555,"h":78.58,"l":78.435,"n":418,"o":78.435,"t":"2026-10-13T18:00:00Z","v":28839,"vw":78.522114},{"c":78.555,"h":78.57,"l":78.52,"n":232,"o":78.55,"t":"2026-10-13T18:15:00Z","v":18826,"vw":78.5457},{"c":78.56,"h":78.58,"l":78.515,"n":249,"o":78.57,"t":"2026-10-13T18:30:00Z","v":24908,"vw":78.558102},{"c":78.58,"h":78.59,"l":78.545,"n":266,"o":78.565,"t":"2026-10-13T18:45:00Z","v":855706,"vw":78.569967},{"c":78.59,"h":78.605,"l":78.565,"n":253,"o":78.585,"t":"2026-10-13T19:00:00Z","v":33734,"vw":78.587},{"c":78.58,"h":78.595,"l":78.575,"n":169,"o":78.595,"t":"2026-10-13T19:15:00Z","v":19357,"vw":78.580947},{"c":78.585,"h":78.62,"l":78.575,"n":416,"o":78.585,"t":"2026-10-13T19:30:00Z","v":38792,"vw":78.601626},{"c":78.52,"h":78.615,"l":78.5001,"n":897,"o":78.59,"t":"2026-10-13T19:45:00Z","v":584600,"vw":78.545737},{"c":78.49,"h":78.49,"l":78.49,"n":9,"o":78.49,"t":"2026-10-13T20:00:00Z","v":45641,"vw":78.49},{"c":78,"h":78.06,"l":77.72,"n":524,"o":77.72,"t":"2026-10-14T13:30:00Z","v":42519,"vw":77.954764},{"c":77.67,"h":78.03,"l":77.66,"n":501,"o":78.01,"t":"2026-10-14T13:45:00Z","v":27030,"vw":77.941207},{"c":77.66,"h":77.75,"l":77.64,"n":419,"o":77.6676,"t":"2026-10-14T14:00:00Z","v":24655,"vw":77.670433},{"c":77.71,"h":77.745,"l":77.63,"n":683,"o":77.685,"t":"2026-10-14T14:15:00Z","v":59502,"vw":77.68436},{"c":77.875,"h":77.89,"l":77.69,"n":841,"o":77.71,"t":"2026-10-14T14:30:00Z","v":112898,"vw":77.742308},{"c":77.71,"h":77.855,"l":77.65,"n":660,"o":77.855,"t":"2026-10-14T14:45:00Z","v":100243,"vw":77.738097},{"c":77.5,"h":77.695,"l":77.475,"n":818,"o":77.69,"t":"2026-10-14T15:00:00Z","v":110938,"vw":77.5492},{"c":77.595,"h":77.645,"l":77.5,"n":647,"o":77.5,"t":"2026-10-14T15:15:00Z","v":91529,"vw":77.596867},{"c":77.52,"h":77.6,"l":77.49,"n":606,"o":77.595,"t":"2026-10-14T15:30:00Z","v":76247,"vw":77.538315},{"c":77.46,"h":77.565,"l":77.45,"n":494,"o":77.53,"t":"2026-10-14T15:45:00Z","v":58144,"vw":77.514723},{"c":77.39,"h":77.48,"l":77.38,"n":684,"o":77.455,"t":"2026-10-14T16:00:00Z","v":115162,"vw":77.451028},{"c":77.38,"h":77.4,"l":77.35,"n":660,"o":77.375,"t":"2026-10-14T16:15:00Z","v":95901,"vw":77.373249},{"c":77.45,"h":77.46,"l":77.35,"n":671,"o":77.37,"t":"2026-10-14T16:30:00Z","v":103431,"vw":77.406778},{"c":77.44,"h":77.46,"l":77.38,"n":666,"o":77.45,"t":"2026-10-14T16:45:00Z","v":97431,"vw":77.427352},{"c":77.37,"h":77.45,"l":77.35,"n":602,"o":77.435,"t":"2026-10-14T17:00:00Z","v":65579,"vw":77.394416},{"c":77.39,"h":77.41,"l":77.35,"n":872,"o":77.37,"t":"2026-10-14T17:15:00Z","v":100981,"vw":77.379506},{"c":77.345,"h":77.395,"l":77.315,"n":794,"o":77.38,"t":"2026-10-14T17:30:00Z","v":94086,"vw":77.360569},{"c":77.27,"h":77.35,"l":77.235,"n":757,"o":77.345,"t":"2026-10-14T17:45:00Z","v":95104,"vw":77.288669},{"c":77.47,"h":77.47,"l":77.23,"n":754,"o":77.29,"t":"2026-10-14T18:00:00Z","v":96060,"vw":77.325277},{"c":77.505,"h":77.52,"l":77.45,"n":770,"o":77.48,"t":"2026-10-14T18:15:00Z","v":123722,"vw":77.484204},{"c":77.465,"h":77.535,"l":77.44,"n":949,"o":77.505,"t":"2026-10-14T18:30:00Z","v":140196,"vw":77.491152},{"c":77.495,"h":77.555,"l":77.455,"n":1287,"o":77.465,"t":"2026-10-14T18:45:00Z","v":186060,"vw":77.495148},{"c":77.465,"h":77.495,"l":77.395,"n":1031,"o":77.495,"t":"2026-10-14T19:00:00Z","v":175249,"vw":77.452476},{"c":77.44,"h":77.545,"l":77.435,"n":997,"o":77.46,"t":"2026-10-14T19:15:00Z","v":206223,"vw":77.492607},{"c":77.38,"h":77.465,"l":77.36,"n":1398,"o":77.435,"t":"2026-10-14T19:30:00Z","v":262161,"vw":77.40703},{"c":77.39,"h":77.425,"l":77.33,"n":858,"o":77.37,"t":"2026-10-14T19:45:00Z","v":298336,"vw":77.344962},{"c":77.4699,"h":77.52,"l":77.37,"n":16,"o":77.37,"t":"2026-10-14T20:00:00Z","v":1571320,"vw":77.467189},{"c":76.445,"h":76.535,"l":76.21,"n":842,"o":76.27,"t":"2026-10-15T13:30:00Z","v":76758,"vw":76.373857},{"c":76.29,"h":76.445,"l":76.205,"n":734,"o":76.44,"t":"2026-10-15T13:45:00Z","v":57068,"vw":76.310413},{"c":76.38,"h":76.52,"l":76.28,"n":693,"o":76.28,"t":"2026-10-15T14:00:00Z","v":103779,"vw":76.469161},{"c":76.44,"h":76.49,"l":76.36,"n":588,"o":76.395,"t":"2026-10-15T14:15:00Z","v":51929,"vw":76.454448},{"c":76.57,"h":76.65,"l":76.44,"n":589,"o":76.45,"t":"2026-10-15T14:30:00Z","v":55429,"vw":76.560422},{"c":76.66,"h":76.675,"l":76.54,"n":407,"o":76.55,"t":"2026-10-15T14:45:00Z","v":30271,"vw":76.591856},{"c":76.79,"h":76.795,"l":76.685,"n":769,"o":76.71,"t":"2026-10-15T15:00:00Z","v":93974,"vw":76.74268},{"c":76.73,"h":76.865,"l":76.725,"n":382,"o":76.815,"t":"2026-10-15T15:15:00Z","v":27295,"vw":76.785133},{"c":76.73,"h":76.785,"l":76.66,"n":284,"o":76.715,"t":"2026-10-15T15:30:00Z","v":45968,"vw":76.686419},{"c":76.73,"h":76.74,"l":76.67,"n":292,"o":76.735,"t":"2026-10-15T15:45:00Z","v":28667,"vw":76.703913},{"c":76.62,"h":76.725,"l":76.59,"n":281,"o":76.725,"t":"2026-10-15T16:00:00Z","v":28419,"vw":76.629958},{"c":76.69,"h":76.725,"l":76.62,"n":463,"o":76.625,"t":"2026-10-15T16:15:00Z","v":47938,"vw":76.67316},{"c":76.76,"h":76.785,"l":76.65,"n":476,"o":76.69,"t":"2026-10-15T16:30:00Z","v":48412,"vw":76.72342},{"c":76.78,"h":76.785,"l":76.725,"n":413,"o":76.76,"t":"2026-10-15T16:45:00Z","v":64529,"vw":76.760756},{"c":76.83,"h":76.845,"l":76.755,"n":294,"o":76.78,"t":"2026-10-15T17:00:00Z","v":27203,"vw":76.797085},{"c":76.785,"h":76.855,"l":76.78,"n":263,"o":76.835,"t":"2026-10-15T17:15:00Z","v":25735,"vw":76.816977},{"c":76.89,"h":76.945,"l":76.7921,"n":246,"o":76.795,"t":"2026-10-15T17:30:00Z","v":24558,"vw":76.853182},{"c":76.92,"h":76.925,"l":76.875,"n":225,"o":76.9,"t":"2026-10-15T17:45:00Z","v":19958,"vw":76.909016},{"c":76.82,"h":76.925,"l":76.82,"n":266,"o":76.91,"t":"2026-10-15T18:00:00Z","v":23282,"vw":76.871717},{"c":76.835,"h":76.835,"l":76.775,"n":282,"o":76.81,"t":"2026-10-15T18:15:00Z","v":31423,"vw":76.803655},{"c":76.87,"h":76.89,"l":76.825,"n":318,"o":76.835,"t":"2026-10-15T18:30:00Z","v":36721,"vw":76.865135},{"c":76.915,"h":76.915,"l":76.865,"n":257,"o":76.865,"t":"2026-10-15T18:45:00Z","v":25551,"vw":76.886879},{"c":77,"h":77.005,"l":76.9101,"n":312,"o":76.92,"t":"2026-10-15T19:00:00Z","v":28813,"vw":76.962123},{"c":76.945,"h":77.03,"l":76.94,"n":338,"o":76.995,"t":"2026-10-15T19:15:00Z","v":31026,"vw":77.006187},{"c":76.99,"h":76.995,"l":76.925,"n":448,"o":76.935,"t":"2026-10-15T19:30:00Z","v":220518,"vw":76.952052},{"c":76.99,"h":77.065,"l":76.98,"n":1441,"o":76.995,"t":"2026-10-15T19:45:00Z","v":203338,"vw":77.02102},{"c":77.02,"h":77.02,"l":77.02,"n":8,"o":77.02,"t":"2026-10-15T20:00:00Z","v":25249,"vw":77.02},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-16T11:00:00Z","v":128,"vw":77.75},{"c":77.725,"h":77.83,"l":77.65,"n":498,"o":77.65,"t":"2026-10-16T13:30:00Z","v":40966,"vw":77.735262},{"c":77.595,"h":77.75,"l":77.53,"n":615,"o":77.75,"t":"2026-10-16T13:45:00Z","v":45976,"vw":77.630368},{"c":77.57,"h":77.685,"l":77.475,"n":632,"o":77.585,"t":"2026-10-16T14:00:00Z","v":47580,"vw":77.525543},{"c":77.56,"h":77.58,"l":77.47,"n":402,"o":77.54,"t":"2026-10-16T14:15:00Z","v":20617,"vw":77.51529},{"c":77.585,"h":77.64,"l":77.55,"n":407,"o":77.55,"t":"2026-10-16T14:30:00Z","v":21275,"vw":77.589178},{"c":77.665,"h":77.685,"l":77.595,"n":514,"o":77.63,"t":"2026-10-16T14:45:00Z","v":42602,"vw":77.641076},{"c":77.475,"h":77.68,"l":77.46,"n":473,"o":77.68,"t":"2026-10-16T15:00:00Z","v":55658,"vw":77.609161},{"c":77.36,"h":77.485,"l":77.34,"n":531,"o":77.485,"t":"2026-10-16T15:15:00Z","v":40517,"vw":77.410162},{"c":77.305,"h":77.4,"l":77.305,"n":284,"o":77.36,"t":"2026-10-16T15:30:00Z","v":23226,"vw":77.371289},{"c":77.11,"h":77.335,"l":77.11,"n":226,"o":77.31,"t":"2026-10-16T15:45:00Z","v":17947,"vw":77.238095},{"c":77.1,"h":77.13,"l":77,"n":228,"o":77.12,"t":"2026-10-16T16:00:00Z","v":11398,"vw":77.051037},{"c":77.035,"h":77.13,"l":77.03,"n":225,"o":77.1,"t":"2026-10-16T16:15:00Z","v":16258,"vw":77.073652},{"c":76.92,"h":77.02,"l":76.9,"n":228,"o":77.02,"t":"2026-10-16T16:30:00Z","v":27804,"vw":76.973908},{"c":76.865,"h":76.935,"l":76.83,"n":154,"o":76.93,"t":"2026-10-16T16:45:00Z","v":12071,"vw":76.868389},{"c":76.64,"h":76.86,"l":76.625,"n":204,"o":76.86,"t":"2026-10-16T17:00:00Z","v":10267,"vw":76.716219},{"c":76.635,"h":76.68,"l":76.535,"n":413,"o":76.616,"t":"2026-10-16T17:15:00Z","v":32210,"vw":76.588736},{"c":76.81,"h":76.85,"l":76.635,"n":372,"o":76.635,"t":"2026-10-16T17:30:00Z","v":18502,"vw":76.71727},{"c":76.635,"h":76.7801,"l":76.63,"n":190,"o":76.7801,"t":"2026-10-16T17:45:00Z","v":11921,"vw":76.68185},{"c":76.63,"h":76.655,"l":76.53,"n":230,"o":76.62,"t":"2026-10-16T18:00:00Z","v":26783,"vw":76.61286},{"c":76.58,"h":76.64,"l":76.535,"n":165,"o":76.64,"t":"2026-10-16T18:15:00Z","v":8856,"vw":76.575408},{"c":76.555,"h":76.61,"l":76.525,"n":210,"o":76.565,"t":"2026-10-16T18:30:00Z","v":14922,"vw":76.565601},{"c":76.51,"h":76.58,"l":76.465,"n":163,"o":76.57,"t":"2026-10-16T18:45:00Z","v":12719,"vw":76.534974},{"c":76.59,"h":76.59,"l":76.45,"n":260,"o":76.51,"t":"2026-10-16T19:00:00Z","v":16660,"vw":76.531342},{"c":76.635,"h":76.635,"l":76.525,"n":120,"o":76.595,"t":"2026-10-16T19:15:00Z","v":5279,"vw":76.59065},{"c":76.46,"h":76.665,"l":76.46,"n":363,"o":76.665,"t":"2026-10-16T19:30:00Z","v":29975,"vw":76.575547},{"c":76.635,"h":76.65,"l":76.46,"n":802,"o":76.48,"t":"2026-10-16T19:45:00Z","v":105978,"vw":76.598778},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-16T20:00:00Z","v":30813,"vw":76.64},{"c":76.71,"h":76.71,"l":76.71,"n":2,"o":76.71,"t":"2026-10-16T21:30:00Z","v":137,"vw":76.71},{"c":77.11,"h":77.12,"l":77,"n":483,"o":77.03,"t":"2026-10-19T13:30:00Z","v":34693,"vw":77.054273},{"c":77.07,"h":77.13,"l":77.035,"n":309,"o":77.09,"t":"2026-10-19T13:45:00Z","v":25424,"vw":77.079297},{"c":77.14,"h":77.14,"l":76.97,"n":310,"o":77.08,"t":"2026-10-19T14:00:00Z","v":16905,"vw":77.061256},{"c":77.07,"h":77.26,"l":77.07,"n":171,"o":77.18,"t":"2026-10-19T14:15:00Z","v":8565,"vw":77.168001},{"c":76.945,"h":77.07,"l":76.91,"n":276,"o":77.07,"t":"2026-10-19T14:30:00Z","v":22764,"vw":76.975279},{"c":76.955,"h":77.005,"l":76.89,"n":228,"o":76.94,"t":"2026-10-19T14:45:00Z","v":29634,"vw":76.953481},{"c":77.1,"h":77.12,"l":76.96,"n":206,"o":76.96,"t":"2026-10-19T15:00:00Z","v":11617,"vw":77.036347},{"c":77.235,"h":77.25,"l":77.09,"n":197,"o":77.12,"t":"2026-10-19T15:15:00Z","v":27310,"vw":77.186624},{"c":77.19,"h":77.245,"l":77.16,"n":218,"o":77.24,"t":"2026-10-19T15:30:00Z","v":17476,"vw":77.206772},{"c":77.15,"h":77.2,"l":77.13,"n":203,"o":77.15,"t":"2026-10-19T15:45:00Z","v":10035,"vw":77.155787},{"c":77.0301,"h":77.125,"l":76.97,"n":252,"o":77.125,"t":"2026-10-19T16:00:00Z","v":15023,"vw":77.025215},{"c":77.015,"h":77.02,"l":76.97,"n":112,"o":77.02,"t":"2026-10-19T16:15:00Z","v":19366,"vw":76.988246},{"c":76.93,"h":77.01,"l":76.915,"n":169,"o":77.01,"t":"2026-10-19T16:30:00Z","v":9882,"vw":76.943112},{"c":76.83,"h":76.92,"l":76.83,"n":85,"o":76.92,"t":"2026-10-19T16:45:00Z","v":41358,"vw":76.832982},{"c":76.79,"h":76.84,"l":76.785,"n":149,"o":76.825,"t":"2026-10-19T17:00:00Z","v":12781,"vw":76.818488},{"c":76.81,"h":76.85,"l":76.785,"n":116,"o":76.795,"t":"2026-10-19T17:15:00Z","v":8102,"vw":76.809044},{"c":76.835,"h":76.86,"l":76.795,"n":143,"o":76.81,"t":"2026-10-19T17:30:00Z","v":12259,"vw":76.836206},{"c":76.8,"h":76.825,"l":76.765,"n":117,"o":76.81,"t":"2026-10-19T17:45:00Z","v":5690,"vw":76.794886},{"c":76.87,"h":76.88,"l":76.795,"n":123,"o":76.85,"t":"2026-10-19T18:00:00Z","v":7591,"vw":76.835414},{"c":76.795,"h":76.88,"l":76.77,"n":103,"o":76.87,"t":"2026-10-19T18:15:00Z","v":5469,"vw":76.820709},{"c":76.84,"h":76.84,"l":76.765,"n":82,"o":76.82,"t":"2026-10-19T18:30:00Z","v":3962,"vw":76.80964},{"c":76.855,"h":76.88,"l":76.83,"n":170,"o":76.85,"t":"2026-10-19T18:45:00Z","v":19325,"vw":76.852016},{"c":76.82,"h":76.86,"l":76.8,"n":221,"o":76.85,"t":"2026-10-19T19:00:00Z","v":21990,"vw":76.821491},{"c":76.865,"h":76.91,"l":76.82,"n":120,"o":76.84,"t":"2026-10-19T19:15:00Z","v":12263,"vw":76.849039},{"c":76.83,"h":76.88,"l":76.83,"n":171,"o":76.855,"t":"2026-10-19T19:30:00Z","v":19695,"vw":76.857288},{"c":76.72,"h":76.83,"l":76.685,"n":317,"o":76.83,"t":"2026-10-19T19:45:00Z","v":25924,"vw":76.743832},{"c":76.72,"h":76.72,"l":76.72,"n":8,"o":76.72,"t":"2026-10-19T20:00:00Z","v":42958,"vw":76.72},{"c":76.55,"h":76.66,"l":76.43,"n":772,"o":76.44,"t":"2026-10-20T13:30:00Z","v":67801,"vw":76.502865},{"c":76.79,"h":76.79,"l":76.51,"n":637,"o":76.54,"t":"2026-10-20T13:45:00Z","v":31818,"vw":76.610139},{"c":76.94,"h":76.965,"l":76.775,"n":517,"o":76.78,"t":"2026-10-20T14:00:00Z","v":26805,"vw":76.869323},{"c":77.31,"h":77.325,"l":76.96,"n":477,"o":76.96,"t":"2026-10-20T14:15:00Z","v":36309,"vw":77.108318},{"c":77.38,"h":77.42,"l":77.25,"n":552,"o":77.33,"t":"2026-10-20T14:30:00Z","v":19838,"vw":77.330961},{"c":77.365,"h":77.395,"l":77.31,"n":437,"o":77.375,"t":"2026-10-20T14:45:00Z","v":22890,"vw":77.345212},{"c":77.085,"h":77.33,"l":77.02,"n":808,"o":77.305,"t":"2026-10-20T15:00:00Z","v":63586,"vw":77.198779},{"c":77.035,"h":77.2,"l":77,"n":372,"o":77.07,"t":"2026-10-20T15:15:00Z","v":17189,"vw":77.088114},{"c":77.085,"h":77.11,"l":76.925,"n":440,"o":77.015,"t":"2026-10-20T15:30:00Z","v":53099,"vw":77.049094},{"c":77.115,"h":77.145,"l":77.03,"n":223,"o":77.09,"t":"2026-10-20T15:45:00Z","v":14769,"vw":77.074559},{"c":77.095,"h":77.155,"l":77.06,"n":148,"o":77.155,"t":"2026-10-20T16:00:00Z","v":5769,"vw":77.114879},{"c":77.115,"h":77.115,"l":77,"n":214,"o":77.105,"t":"2026-10-20T16:15:00Z","v":26864,"vw":77.051805},{"c":77.12,"h":77.1699,"l":77.1,"n":245,"o":77.1,"t":"2026-10-20T16:30:00Z","v":15217,"vw":77.1275},{"c":77.105,"h":77.17,"l":77.085,"n":286,"o":77.13,"t":"2026-10-20T16:45:00Z","v":19184,"vw":77.124774},{"c":77.11,"h":77.14,"l":77.06,"n":360,"o":77.11,"t":"2026-10-20T17:00:00Z","v":22778,"vw":77.094429},{"c":77.185,"h":77.185,"l":77.115,"n":237,"o":77.115,"t":"2026-10-20T17:15:00Z","v":17372,"vw":77.138341},{"c":77.215,"h":77.2401,"l":77.19,"n":164,"o":77.19,"t":"2026-10-20T17:30:00Z","v":8377,"vw":77.214865},{"c":77.205,"h":77.255,"l":77.205,"n":145,"o":77.22,"t":"2026-10-20T17:45:00Z","v":4856,"vw":77.222229},{"c":77.225,"h":77.23,"l":77.195,"n":140,"o":77.23,"t":"2026-10-20T18:00:00Z","v":5292,"vw":77.216796},{"c":77.175,"h":77.23,"l":77.165,"n":160,"o":77.23,"t":"2026-10-20T18:15:00Z","v":11464,"vw":77.210408},{"c":77.08,"h":77.18,"l":77.08,"n":135,"o":77.175,"t":"2026-10-20T18:30:00Z","v":4752,"vw":77.137518},{"c":77.15,"h":77.175,"l":77.075,"n":229,"o":77.075,"t":"2026-10-20T18:45:00Z","v":18796,"vw":77.144168},{"c":77.125,"h":77.175,"l":77.125,"n":182,"o":77.165,"t":"2026-10-20T19:00:00Z","v":7206,"vw":77.16853},{"c":77.12,"h":77.135,"l":77.09,"n":187,"o":77.115,"t":"2026-10-20T19:15:00Z","v":10655,"vw":77.109701},{"c":77.16,"h":77.16,"l":77.085,"n":288,"o":77.125,"t":"2026-10-20T19:30:00Z","v":12262,"vw":77.129788},{"c":77.09,"h":77.15,"l":77.065,"n":570,"o":77.14,"t":"2026-10-20T19:45:00Z","v":40615,"vw":77.097058},{"c":77.09,"h":77.09,"l":77.09,"n":6,"o":77.09,"t":"2026-10-20T20:00:00Z","v":25218,"vw":77.09},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-21T13:15:00Z","v":100,"vw":77.55},{"c":77.23,"h":77.61,"l":77.18,"n":582,"o":77.55,"t":"2026-10-21T13:30:00Z","v":53946,"vw":77.393157},{"c":77.29,"h":77.38,"l":77.23,"n":654,"o":77.23,"t":"2026-10-21T13:45:00Z","v":43219,"vw":77.312041},{"c":77.19,"h":77.36,"l":77.12,"n":839,"o":77.26,"t":"2026-10-21T14:00:00Z","v":65851,"vw":77.24876},{"c":77.21,"h":77.26,"l":77.1,"n":747,"o":77.19,"t":"2026-10-21T14:15:00Z","v":56676,"vw":77.17885},{"c":77.25,"h":77.32,"l":77.19,"n":825,"o":77.21,"t":"2026-10-21T14:30:00Z","v":74318,"vw":77.252317},{"c":77.17,"h":77.285,"l":77.17,"n":591,"o":77.245,"t":"2026-10-21T14:45:00Z","v":128242,"vw":77.230651},{"c":77.255,"h":77.26,"l":77.125,"n":490,"o":77.16,"t":"2026-10-21T15:00:00Z","v":38741,"vw":77.185228},{"c":77.365,"h":77.385,"l":77.235,"n":560,"o":77.255,"t":"2026-10-21T15:15:00Z","v":54939,"vw":77.301682},{"c":77.405,"h":77.455,"l":77.365,"n":370,"o":77.365,"t":"2026-10-21T15:30:00Z","v":26870,"vw":77.411287},{"c":77.39,"h":77.42,"l":77.37,"n":334,"o":77.405,"t":"2026-10-21T15:45:00Z","v":33677,"vw":77.392187},{"c":77.375,"h":77.41,"l":77.36,"n":347,"o":77.375,"t":"2026-10-21T16:00:00Z","v":30044,"vw":77.380165},{"c":77.38,"h":77.39,"l":77.35,"n":219,"o":77.38,"t":"2026-10-21T16:15:00Z","v":19836,"vw":77.374493},{"c":77.47,"h":77.57,"l":77.355,"n":448,"o":77.4,"t":"2026-10-21T16:30:00Z","v":44751,"vw":77.445017},{"c":77.44,"h":77.48,"l":77.42,"n":132,"o":77.47,"t":"2026-10-21T16:45:00Z","v":19603,"vw":77.444885},{"c":77.46,"h":77.46,"l":77.415,"n":182,"o":77.44,"t":"2026-10-21T17:00:00Z","v":14715,"vw":77.438027},{"c":77.4,"h":77.475,"l":77.4,"n":110,"o":77.46,"t":"2026-10-21T17:15:00Z","v":9204,"vw":77.447319},{"c":77.37,"h":77.4,"l":77.36,"n":140,"o":77.4,"t":"2026-10-21T17:30:00Z","v":11508,"vw":77.385926},{"c":77.35,"h":77.38,"l":77.34,"n":132,"o":77.36,"t":"2026-10-21T17:45:00Z","v":26144,"vw":77.372911},{"c":77.34,"h":77.36,"l":77.33,"n":144,"o":77.35,"t":"2026-10-21T18:00:00Z","v":12757,"vw":77.34267},{"c":77.37,"h":77.39,"l":77.355,"n":109,"o":77.36,"t":"2026-10-21T18:15:00Z","v":11554,"vw":77.366332},{"c":77.41,"h":77.42,"l":77.37,"n":90,"o":77.37,"t":"2026-10-21T18:30:00Z","v":10203,"vw":77.404587},{"c":77.1,"h":77.4,"l":77.1,"n":319,"o":77.395,"t":"2026-10-21T18:45:00Z","v":22635,"vw":77.277801},{"c":77.09,"h":77.125,"l":76.94,"n":336,"o":77.06,"t":"2026-10-21T19:00:00Z","v":29510,"vw":77.035783},{"c":77.31,"h":77.31,"l":77.1,"n":372,"o":77.1,"t":"2026-10-21T19:15:00Z","v":37325,"vw":77.172506},{"c":77.315,"h":77.33,"l":77.295,"n":259,"o":77.31,"t":"2026-10-21T19:30:00Z","v":15984,"vw":77.309814},{"c":77.27,"h":77.36,"l":77.26,"n":338,"o":77.32,"t":"2026-10-21T19:45:00Z","v":32864,"vw":77.318652},{"c":77.31,"h":77.31,"l":77.11,"n":14,"o":77.31,"t":"2026-10-21T20:00:00Z","v":47962,"vw":77.306373},{"c":76.69,"h":76.835,"l":76.65,"n":989,"o":76.65,"t":"2026-10-22T13:30:00Z","v":91526,"vw":76.75568},{"c":76.73,"h":76.785,"l":76.63,"n":797,"o":76.68,"t":"2026-10-22T13:45:00Z","v":61631,"vw":76.681942},{"c":76.535,"h":76.76,"l":76.535,"n":859,"o":76.725,"t":"2026-10-22T14:00:00Z","v":65649,"vw":76.630081},{"c":76.39,"h":76.58,"l":76.38,"n":1162,"o":76.535,"t":"2026-10-22T14:15:00Z","v":110394,"vw":76.483089},{"c":76.215,"h":76.405,"l":76.18,"n":1368,"o":76.4,"t":"2026-10-22T14:30:00Z","v":182033,"vw":76.274569},{"c":76.345,"h":76.35,"l":76.19,"n":1461,"o":76.215,"t":"2026-10-22T14:45:00Z","v":127270,"vw":76.249962},{"c":76.205,"h":76.35,"l":76.19,"n":692,"o":76.325,"t":"2026-10-22T15:00:00Z","v":52578,"vw":76.284286},{"c":76.18,"h":76.32,"l":76.165,"n":612,"o":76.205,"t":"2026-10-22T15:15:00Z","v":45892,"vw":76.250837},{"c":76.2601,"h":76.32,"l":76.1575,"n":659,"o":76.19,"t":"2026-10-22T15:30:00Z","v":43315,"vw":76.201436},{"c":76.42,"h":76.45,"l":76.24,"n":308,"o":76.27,"t":"2026-10-22T15:45:00Z","v":29087,"vw":76.320121},{"c":76.48,"h":76.495,"l":76.39,"n":298,"o":76.42,"t":"2026-10-22T16:00:00Z","v":46183,"vw":76.44644},{"c":76.49,"h":76.54,"l":76.485,"n":256,"o":76.49,"t":"2026-10-22T16:15:00Z","v":12593,"vw":76.512309},{"c":76.37,"h":76.49,"l":76.365,"n":251,"o":76.49,"t":"2026-10-22T16:30:00Z","v":13282,"vw":76.413442},{"c":76.435,"h":76.4442,"l":76.32,"n":360,"o":76.37,"t":"2026-10-22T16:45:00Z","v":22791,"vw":76.356207},{"c":76.41,"h":76.445,"l":76.355,"n":304,"o":76.44,"t":"2026-10-22T17:00:00Z","v":22663,"vw":76.38511},{"c":76.445,"h":76.47,"l":76.37,"n":294,"o":76.42,"t":"2026-10-22T17:15:00Z","v":27363,"vw":76.427403},{"c":76.5,"h":76.515,"l":76.425,"n":169,"o":76.425,"t":"2026-10-22T17:30:00Z","v":15256,"vw":76.479525},{"c":76.465,"h":76.49,"l":76.44,"n":137,"o":76.485,"t":"2026-10-22T17:45:00Z","v":7596,"vw":76.464719},{"c":76.39,"h":76.45,"l":76.355,"n":269,"o":76.45,"t":"2026-10-22T18:00:00Z","v":16974,"vw":76.396371},{"c":76.41,"h":76.51,"l":76.38,"n":191,"o":76.385,"t":"2026-10-22T18:15:00Z","v":11352,"vw":76.427242},{"c":76.43,"h":76.43,"l":76.38,"n":182,"o":76.395,"t":"2026-10-22T18:30:00Z","v":14413,"vw":76.408237},{"c":76.375,"h":76.43,"l":76.37,"n":158,"o":76.43,"t":"2026-10-22T18:45:00Z","v":7057,"vw":76.402537},{"c":76.42,"h":76.44,"l":76.325,"n":218,"o":76.355,"t":"2026-10-22T19:00:00Z","v":8107,"vw":76.379036},{"c":76.43,"h":76.44,"l":76.38,"n":163,"o":76.4,"t":"2026-10-22T19:15:00Z","v":5705,"vw":76.409105},{"c":76.29,"h":76.45,"l":76.285,"n":205,"o":76.45,"t":"2026-10-22T19:30:00Z","v":9059,"vw":76.345166},{"c":76.435,"h":76.455,"l":76.24,"n":788,"o":76.29,"t":"2026-10-22T19:45:00Z","v":81795,"vw":76.372472},{"c":76.39,"h":76.39,"l":76.39,"n":6,"o":76.39,"t":"2026-10-22T20:00:00Z","v":10166,"vw":76.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4815408609833466,"strike":91.98599217287867,"iv":0.4651021440374627,"gamma":0.016454994632682386,"theta":-0.03075132398000368,"vega":0.03632316683642209,"rho":0.005435057921672879,"breakevenPct":21.04664620220188},{"delta":0.15,"premium":0.7200982842552569,"strike":88.66011438298287,"iv":0.4617266741442987,"gamma":0.023894385568315864,"theta":-0.04078605816279941,"vega":0.0500548852087138,"rho":0.00816766265974284,"breakevenPct":17.00512196261046},{"delta":0.2,"premium":0.8155493399442113,"strike":83.91868426815437,"iv":0.3570757933330556,"gamma":0.036583334945185425,"theta":-0.038702215112527104,"vega":0.060204274096509136,"rho":0.010930151620193087,"breakevenPct":10.92320147676211},{"delta":0.25,"premium":0.9254815671929316,"strike":81.49036865614137,"iv":0.3009360036036897,"gamma":0.04912193122335783,"theta":-0.03765813780959646,"vega":0.06839798121539582,"rho":0.013683077362234442,"breakevenPct":7.888271008422963},{"delta":0.3,"premium":1.0522980478610877,"strike":80.09068401901256,"iv":0.26894778110509665,"gamma":0.060283737056416015,"theta":-0.036987399676469405,"vega":0.07437861916744648,"rho":0.016443735294328705,"breakevenPct":6.221995113069304},{"delta":0.35,"premium":1.1904937909424673,"strike":78.91146405175733,"iv":0.24369268832397936,"gamma":0.07055467324862104,"theta":-0.036559391163188126,"vega":0.0797066894184447,"rho":0.019223503330741326,"breakevenPct":4.8592195872493695},{"delta":0.4,"premium":1.34211566267016,"strike":78.04505335617051,"iv":0.22687454352932218,"gamma":0.07905783555981777,"theta":-0.03564742237688762,"vega":0.08312238388760373,"rho":0.022144369073085545,"breakevenPct":3.9235096463420183},{"delta":0.45,"premium":1.588490566037736,"strike":77.40377358490566,"iv":0.22486716981132077,"gamma":0.08134830188679246,"theta":-0.036375094339622646,"vega":0.08479056603773585,"rho":0.024961257119010805,"breakevenPct":3.40655079322345},{"delta":0.5,"premium":1.8712438423645321,"strike":76.7795566502463,"iv":0.22548879310344827,"gamma":0.08189458128078818,"theta":-0.03716453201970443,"vega":0.0855795566502463,"rho":0.027768439927538652,"breakevenPct":2.95955032414038},{"delta":0.55,"premium":2.209913793103449,"strike":76.16379310344827,"iv":0.22936810344827585,"gamma":0.07992413793103448,"theta":-0.03790344827586207,"vega":0.08496379310344827,"rho":0.030568446288895712,"breakevenPct":2.5968148927238137},{"delta":0.6,"premium":2.659300699300699,"strike":75.48671328671328,"iv":0.23830461538461536,"gamma":0.0750883916083916,"theta":-0.03866461538461539,"vega":0.08279818181818183,"rho":0.03332346796777961,"breakevenPct":2.2987485089854487},{"delta":0.65,"premium":3.163440860215054,"strike":74.76651305683563,"iv":0.2475978494623656,"gamma":0.06929554531490015,"theta":-0.0389431643625192,"vega":0.07949907834101383,"rho":0.036048906635014345,"breakevenPct":2.0159103508976193},{"delta":0.7,"premium":3.7015325670498083,"strike":73.99808429118774,"iv":0.25352681992337167,"gamma":0.06368314176245211,"theta":-0.038098084291187745,"vega":0.07488697318007663,"rho":0.03874365333903198,"breakevenPct":1.7143825870369815},{"delta":0.75,"premium":4.467816091954023,"strike":73.04022988505747,"iv":0.26693678160919543,"gamma":0.05525402298850574,"theta":-0.037140229885057476,"vega":0.0683735632183908,"rho":0.04129556635689206,"breakevenPct":1.4636025356872544},{"delta":0.8,"premium":5.552974137931036,"strike":71.76120689655173,"iv":0.28030086206896554,"gamma":0.045939396551724125,"theta":-0.03416818965517241,"vega":0.05897422413793102,"rho":0.04361005963497916,"breakevenPct":1.2098193932226162},{"delta":0.85,"premium":6.6521120689655175,"strike":70.46810344827587,"iv":0.29366293103448277,"gamma":0.03658594827586207,"theta":-0.031107844827586207,"vega":0.049448362068965517,"rho":0.04591414411445408,"breakevenPct":0.9559045912310202},{"delta":0.9,"premium":8.60324607329843,"strike":68.32984293193716,"iv":0.3103915183246073,"gamma":0.025817905759162298,"theta":-0.02549057591623036,"vega":0.036379895287958104,"rho":0.04756318323683927,"breakevenPct":0.71094253859877}],"put":[{"delta":0.15,"premium":0.8053238064981488,"strike":67.21295225992596,"iv":0.4692854075313429,"gamma":0.02408308069812612,"theta":-0.037822818968025945,"vega":0.04978494721329051,"rho":-0.010181837886331127,"breakevenPct":13.067641767996069},{"delta":0.2,"premium":0.9129016578501254,"strike":70.56852486775188,"iv":0.36606006266592844,"gamma":0.035970353107010605,"theta":-0.03550528493527415,"vega":0.05994248418248795,"rho":-0.01351436131985998,"breakevenPct":8.81578320473654},{"delta":0.25,"premium":1.0373456915718018,"strike":72.43518537357703,"iv":0.31261274021531826,"gamma":0.047743219816428616,"theta":-0.033897381032746476,"vega":0.06810522020041825,"rho":-0.01685799381441249,"breakevenPct":6.53509663306032},{"delta":0.3,"premium":1.1597958077325017,"strike":73.84795807732502,"iv":0.27192261196780854,"gamma":0.059434483685826656,"theta":-0.03205182235438704,"vega":0.07482946933177186,"rho":-0.020197929678075748,"breakevenPct":4.845971632946044},{"delta":0.35,"premium":1.2957458847184493,"strike":74.80497256478967,"iv":0.24616550280295027,"gamma":0.06992043776792893,"theta":-0.030285317293788458,"vega":0.07965279044655525,"rho":-0.02352688204544645,"breakevenPct":3.771139311334977},{"delta":0.4,"premium":1.5178873180744714,"strike":75.51436618153193,"iv":0.23713749894519695,"gamma":0.07529286867399294,"theta":-0.030165132845652563,"vega":0.08277809334228882,"rho":-0.02674485470369042,"breakevenPct":3.133291185420279},{"delta":0.45,"premium":1.7764779874213836,"strike":76.16100628930818,"iv":0.23301698113207547,"gamma":0.07862201257861635,"theta":-0.030271194968553457,"vega":0.08496100628930818,"rho":-0.0299613407350243,"breakevenPct":2.6253065821615524},{"delta":0.5,"premium":2.075220125786163,"strike":76.78993710691825,"iv":0.23113018867924529,"gamma":0.07987987421383648,"theta":-0.02976805031446541,"vega":0.08558993710691824,"rho":-0.0332592219059228,"breakevenPct":2.1930658710144306},{"delta":0.55,"premium":2.4341439688715956,"strike":77.43190661478599,"iv":0.23153657587548637,"gamma":0.07900428015564202,"theta":-0.02908171206225681,"vega":0.08480661478599222,"rho":-0.03657396565520881,"breakevenPct":1.822538753875644},{"delta":0.6,"premium":2.825986842105263,"strike":78.08157894736843,"iv":0.2326063157894737,"gamma":0.07698184210526315,"theta":-0.02812263157894737,"vega":0.0830513157894737,"rho":-0.039897829855681216,"breakevenPct":1.4850214618887922},{"delta":0.65,"premium":3.2371710526315796,"strike":78.73947368421052,"iv":0.2302378947368421,"gamma":0.07441605263157895,"theta":-0.02588578947368421,"vega":0.0794328947368421,"rho":-0.04322638378436294,"breakevenPct":1.162059652338079},{"delta":0.7,"premium":3.726791044776119,"strike":79.45074626865672,"iv":0.22939014925373136,"gamma":0.07010955223880598,"theta":-0.02333223880597015,"vega":0.07452925373134328,"rho":-0.04659360612484844,"breakevenPct":0.8719004792766157},{"delta":0.75,"premium":4.336867704280156,"strike":80.2568093385214,"iv":0.2312206225680934,"gamma":0.06376303501945527,"theta":-0.02055525291828794,"vega":0.06827120622568093,"rho":-0.050029676629134046,"breakevenPct":0.615340182954256},{"delta":0.8,"premium":5.120397111913358,"strike":81.2129963898917,"iv":0.23502851985559567,"gamma":0.05514693140794223,"theta":-0.017249819494584834,"vega":0.06009963898916967,"rho":-0.05357525191876169,"breakevenPct":0.3893189187349958},{"delta":0.85,"premium":6.016666666666666,"strike":82.28070175438596,"iv":0.2354438596491228,"gamma":0.046082456140350884,"theta":-0.012719298245614036,"vega":0.050140350877192985,"rho":-0.057205129159800895,"breakevenPct":0.16489712302749465},{"delta":0.9,"premium":8.3668407310705,"strike":84.75456919060052,"iv":0.2698830287206267,"gamma":0.030223498694516945,"theta":-0.009192689295039158,"vega":0.037714882506527395,"rho":-0.06190032149869475,"breakevenPct":0.02594218140592207}]},"raw":{"call":[{"delta":0.1,"premium":0.4815408609833466,"strike":91.98599217287867,"iv":0.4651021440374627,"gamma":0.016454994632682386,"theta":-0.03075132398000368,"vega":0.03632316683642209,"rho":0.005435057921672879,"breakevenPct":21.04664620220188},{"delta":0.15,"premium":0.7200982842552569,"strike":88.66011438298287,"iv":0.4617266741442987,"gamma":0.023894385568315864,"theta":-0.04078605816279941,"vega":0.0500548852087138,"rho":0.00816766265974284,"breakevenPct":17.00512196261046},{"delta":0.2,"premium":0.8155493399442113,"strike":83.91868426815437,"iv":0.3570757933330556,"gamma":0.036583334945185425,"theta":-0.038702215112527104,"vega":0.060204274096509136,"rho":0.010930151620193087,"breakevenPct":10.92320147676211},{"delta":0.25,"premium":0.9254815671929316,"strike":81.49036865614137,"iv":0.3009360036036897,"gamma":0.04912193122335783,"theta":-0.03765813780959646,"vega":0.06839798121539582,"rho":0.013683077362234442,"breakevenPct":7.888271008422963},{"delta":0.3,"premium":1.0522980478610877,"strike":80.09068401901256,"iv":0.26894778110509665,"gamma":0.060283737056416015,"theta":-0.036987399676469405,"vega":0.07437861916744648,"rho":0.016443735294328705,"breakevenPct":6.221995113069304},{"delta":0.35,"premium":1.1904937909424673,"strike":78.91146405175733,"iv":0.24369268832397936,"gamma":0.07055467324862104,"theta":-0.036559391163188126,"vega":0.0797066894184447,"rho":0.019223503330741326,"breakevenPct":4.8592195872493695},{"delta":0.4,"premium":1.34211566267016,"strike":78.04505335617051,"iv":0.22687454352932218,"gamma":0.07905783555981777,"theta":-0.03564742237688762,"vega":0.08312238388760373,"rho":0.022144369073085545,"breakevenPct":3.9235096463420183},{"delta":0.45,"premium":1.588490566037736,"strike":77.40377358490566,"iv":0.22486716981132077,"gamma":0.08134830188679246,"theta":-0.036375094339622646,"vega":0.08479056603773585,"rho":0.024961257119010805,"breakevenPct":3.40655079322345},{"delta":0.5,"premium":1.8712438423645321,"strike":76.7795566502463,"iv":0.22548879310344827,"gamma":0.08189458128078818,"theta":-0.03716453201970443,"vega":0.0855795566502463,"rho":0.027768439927538652,"breakevenPct":2.95955032414038},{"delta":0.55,"premium":2.209913793103449,"strike":76.16379310344827,"iv":0.22936810344827585,"gamma":0.07992413793103448,"theta":-0.03790344827586207,"vega":0.08496379310344827,"rho":0.030568446288895712,"breakevenPct":2.5968148927238137},{"delta":0.6,"premium":2.659300699300699,"strike":75.48671328671328,"iv":0.23830461538461536,"gamma":0.0750883916083916,"theta":-0.03866461538461539,"vega":0.08279818181818183,"rho":0.03332346796777961,"breakevenPct":2.2987485089854487},{"delta":0.65,"premium":3.163440860215054,"strike":74.76651305683563,"iv":0.2475978494623656,"gamma":0.06929554531490015,"theta":-0.0389431643625192,"vega":0.07949907834101383,"rho":0.036048906635014345,"breakevenPct":2.0159103508976193},{"delta":0.7,"premium":3.7015325670498083,"strike":73.99808429118774,"iv":0.25352681992337167,"gamma":0.06368314176245211,"theta":-0.038098084291187745,"vega":0.07488697318007663,"rho":0.03874365333903198,"breakevenPct":1.7143825870369815},{"delta":0.75,"premium":4.467816091954023,"strike":73.04022988505747,"iv":0.26693678160919543,"gamma":0.05525402298850574,"theta":-0.037140229885057476,"vega":0.0683735632183908,"rho":0.04129556635689206,"breakevenPct":1.4636025356872544},{"delta":0.8,"premium":5.552974137931036,"strike":71.76120689655173,"iv":0.28030086206896554,"gamma":0.045939396551724125,"theta":-0.03416818965517241,"vega":0.05897422413793102,"rho":0.04361005963497916,"breakevenPct":1.2098193932226162},{"delta":0.85,"premium":6.6521120689655175,"strike":70.46810344827587,"iv":0.29366293103448277,"gamma":0.03658594827586207,"theta":-0.031107844827586207,"vega":0.049448362068965517,"rho":0.04591414411445408,"breakevenPct":0.9559045912310202},{"delta":0.9,"premium":8.60324607329843,"strike":68.32984293193716,"iv":0.3103915183246073,"gamma":0.025817905759162298,"theta":-0.02549057591623036,"vega":0.036379895287958104,"rho":0.04756318323683927,"breakevenPct":0.71094253859877}],"put":[{"delta":0.15,"premium":0.8053238064981488,"strike":67.21295225992596,"iv":0.4692854075313429,"gamma":0.02408308069812612,"theta":-0.037822818968025945,"vega":0.04978494721329051,"rho":-0.010181837886331127,"breakevenPct":13.067641767996069},{"delta":0.2,"premium":0.9129016578501254,"strike":70.56852486775188,"iv":0.36606006266592844,"gamma":0.035970353107010605,"theta":-0.03550528493527415,"vega":0.05994248418248795,"rho":-0.01351436131985998,"breakevenPct":8.81578320473654},{"delta":0.25,"premium":1.0373456915718018,"strike":72.43518537357703,"iv":0.31261274021531826,"gamma":0.047743219816428616,"theta":-0.033897381032746476,"vega":0.06810522020041825,"rho":-0.01685799381441249,"breakevenPct":6.53509663306032},{"delta":0.3,"premium":1.1597958077325017,"strike":73.84795807732502,"iv":0.27192261196780854,"gamma":0.059434483685826656,"theta":-0.03205182235438704,"vega":0.07482946933177186,"rho":-0.020197929678075748,"breakevenPct":4.845971632946044},{"delta":0.35,"premium":1.2957458847184493,"strike":74.80497256478967,"iv":0.24616550280295027,"gamma":0.06992043776792893,"theta":-0.030285317293788458,"vega":0.07965279044655525,"rho":-0.02352688204544645,"breakevenPct":3.771139311334977},{"delta":0.4,"premium":1.5178873180744714,"strike":75.51436618153193,"iv":0.23713749894519695,"gamma":0.07529286867399294,"theta":-0.030165132845652563,"vega":0.08277809334228882,"rho":-0.02674485470369042,"breakevenPct":3.133291185420279},{"delta":0.45,"premium":1.7764779874213836,"strike":76.16100628930818,"iv":0.23301698113207547,"gamma":0.07862201257861635,"theta":-0.030271194968553457,"vega":0.08496100628930818,"rho":-0.0299613407350243,"breakevenPct":2.6253065821615524},{"delta":0.5,"premium":2.075220125786163,"strike":76.78993710691825,"iv":0.23113018867924529,"gamma":0.07987987421383648,"theta":-0.02976805031446541,"vega":0.08558993710691824,"rho":-0.0332592219059228,"breakevenPct":2.1930658710144306},{"delta":0.55,"premium":2.4341439688715956,"strike":77.43190661478599,"iv":0.23153657587548637,"gamma":0.07900428015564202,"theta":-0.02908171206225681,"vega":0.08480661478599222,"rho":-0.03657396565520881,"breakevenPct":1.822538753875644},{"delta":0.6,"premium":2.825986842105263,"strike":78.08157894736843,"iv":0.2326063157894737,"gamma":0.07698184210526315,"theta":-0.02812263157894737,"vega":0.0830513157894737,"rho":-0.039897829855681216,"breakevenPct":1.4850214618887922},{"delta":0.65,"premium":3.2371710526315796,"strike":78.73947368421052,"iv":0.2302378947368421,"gamma":0.07441605263157895,"theta":-0.02588578947368421,"vega":0.0794328947368421,"rho":-0.04322638378436294,"breakevenPct":1.162059652338079},{"delta":0.7,"premium":3.726791044776119,"strike":79.45074626865672,"iv":0.22939014925373136,"gamma":0.07010955223880598,"theta":-0.02333223880597015,"vega":0.07452925373134328,"rho":-0.04659360612484844,"breakevenPct":0.8719004792766157},{"delta":0.75,"premium":4.336867704280156,"strike":80.2568093385214,"iv":0.2312206225680934,"gamma":0.06376303501945527,"theta":-0.02055525291828794,"vega":0.06827120622568093,"rho":-0.050029676629134046,"breakevenPct":0.615340182954256},{"delta":0.8,"premium":5.120397111913358,"strike":81.2129963898917,"iv":0.23502851985559567,"gamma":0.05514693140794223,"theta":-0.017249819494584834,"vega":0.06009963898916967,"rho":-0.05357525191876169,"breakevenPct":0.3893189187349958},{"delta":0.85,"premium":6.016666666666666,"strike":82.28070175438596,"iv":0.2354438596491228,"gamma":0.046082456140350884,"theta":-0.012719298245614036,"vega":0.050140350877192985,"rho":-0.057205129159800895,"breakevenPct":0.16489712302749465},{"delta":0.9,"premium":8.3668407310705,"strike":84.75456919060052,"iv":0.2698830287206267,"gamma":0.030223498694516945,"theta":-0.009192689295039158,"vega":0.037714882506527395,"rho":-0.06190032149869475,"breakevenPct":0.02594218140592207}]}},"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"}}