{"symbol":"BSV","url":"https://intraalpha.com/companies/BSV","capturedAt":"2026-10-22T16:37:47.067Z","state":"ready","quote":{"symbol":"BSV","last_price":76.785,"prev_close":76.53,"regular_close":76.785,"change":0.255,"change_pct":0.3332,"regular_change":0.255,"regular_change_pct":0.3332,"extended_change":0,"extended_change_pct":0,"bid":76.78,"ask":76.79,"bid_size":5400,"ask_size":3600,"volume":896184,"vwap":76.727994,"open":76.66,"high":76.79,"low":76.5942,"close":76.785,"trade_count":3753,"last_trade_at":"2026-10-22T16:37:40.675541322Z","last_quote_at":"2026-10-22T16:37:45.021395368Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:39.92550635-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":69500000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.55,"dividend_yield":0.0485,"inception_date":"2007-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:46.540224+00:00"},"optionObservedAt":"2026-10-22T16:34:04.238Z","bars":[{"c":76.5294,"h":76.5294,"l":76.5294,"n":2,"o":76.5294,"t":"2026-10-15T11:00:00Z","v":240,"vw":76.5294},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-15T12:05:00Z","v":100,"vw":76.59},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-10-15T13:10:00Z","v":370,"vw":76.59},{"c":76.625,"h":76.65,"l":76.61,"n":220,"o":76.61,"t":"2026-10-15T13:30:00Z","v":55499,"vw":76.616579},{"c":76.61,"h":76.6413,"l":76.61,"n":207,"o":76.63,"t":"2026-10-15T13:35:00Z","v":37908,"vw":76.630313},{"c":76.615,"h":76.62,"l":76.605,"n":150,"o":76.61,"t":"2026-10-15T13:40:00Z","v":42871,"vw":76.6114},{"c":76.63,"h":76.6376,"l":76.61,"n":161,"o":76.615,"t":"2026-10-15T13:45:00Z","v":41406,"vw":76.623018},{"c":76.65,"h":76.65,"l":76.6245,"n":64,"o":76.625,"t":"2026-10-15T13:50:00Z","v":17386,"vw":76.644424},{"c":76.67,"h":76.68,"l":76.66,"n":108,"o":76.66,"t":"2026-10-15T13:55:00Z","v":43208,"vw":76.67211},{"c":76.63,"h":76.6757,"l":76.63,"n":147,"o":76.67,"t":"2026-10-15T14:00:00Z","v":38021,"vw":76.645619},{"c":76.64,"h":76.64,"l":76.62,"n":150,"o":76.63,"t":"2026-10-15T14:05:00Z","v":50714,"vw":76.629318},{"c":76.615,"h":76.64,"l":76.6101,"n":218,"o":76.64,"t":"2026-10-15T14:10:00Z","v":107628,"vw":76.624993},{"c":76.615,"h":76.6299,"l":76.6143,"n":96,"o":76.62,"t":"2026-10-15T14:15:00Z","v":56393,"vw":76.61962},{"c":76.6257,"h":76.6257,"l":76.61,"n":148,"o":76.6151,"t":"2026-10-15T14:20:00Z","v":105393,"vw":76.615953},{"c":76.6271,"h":76.6359,"l":76.615,"n":133,"o":76.625,"t":"2026-10-15T14:25:00Z","v":84994,"vw":76.625745},{"c":76.635,"h":76.64,"l":76.63,"n":113,"o":76.63,"t":"2026-10-15T14:30:00Z","v":45191,"vw":76.637675},{"c":76.655,"h":76.656,"l":76.64,"n":499,"o":76.64,"t":"2026-10-15T14:35:00Z","v":51406,"vw":76.652779},{"c":76.615,"h":76.655,"l":76.615,"n":103,"o":76.655,"t":"2026-10-15T14:40:00Z","v":39831,"vw":76.641072},{"c":76.605,"h":76.62,"l":76.595,"n":79,"o":76.615,"t":"2026-10-15T14:45:00Z","v":26174,"vw":76.610562},{"c":76.615,"h":76.6267,"l":76.605,"n":94,"o":76.605,"t":"2026-10-15T14:50:00Z","v":43528,"vw":76.612481},{"c":76.585,"h":76.62,"l":76.585,"n":114,"o":76.6157,"t":"2026-10-15T14:55:00Z","v":34563,"vw":76.600469},{"c":76.565,"h":76.5899,"l":76.565,"n":74,"o":76.585,"t":"2026-10-15T15:00:00Z","v":28214,"vw":76.580643},{"c":76.5558,"h":76.57,"l":76.55,"n":66,"o":76.57,"t":"2026-10-15T15:05:00Z","v":18539,"vw":76.557286},{"c":76.545994,"h":76.56,"l":76.5443,"n":70,"o":76.555,"t":"2026-10-15T15:10:00Z","v":22450,"vw":76.550513},{"c":76.5338,"h":76.556,"l":76.5301,"n":86,"o":76.54,"t":"2026-10-15T15:15:00Z","v":19232,"vw":76.545817},{"c":76.54,"h":76.545,"l":76.53,"n":88,"o":76.535,"t":"2026-10-15T15:20:00Z","v":14936,"vw":76.537714},{"c":76.5341,"h":76.545,"l":76.53,"n":89,"o":76.535,"t":"2026-10-15T15:25:00Z","v":13965,"vw":76.536406},{"c":76.566384,"h":76.566384,"l":76.535,"n":84,"o":76.535,"t":"2026-10-15T15:30:00Z","v":23052,"vw":76.548226},{"c":76.545,"h":76.565,"l":76.54,"n":78,"o":76.56,"t":"2026-10-15T15:35:00Z","v":24447,"vw":76.55014},{"c":76.545,"h":76.55,"l":76.5401,"n":32,"o":76.5457,"t":"2026-10-15T15:40:00Z","v":8915,"vw":76.544372},{"c":76.5351,"h":76.5457,"l":76.5201,"n":69,"o":76.5457,"t":"2026-10-15T15:45:00Z","v":24005,"vw":76.53624},{"c":76.545,"h":76.5451,"l":76.535,"n":62,"o":76.535,"t":"2026-10-15T15:50:00Z","v":13512,"vw":76.539614},{"c":76.5399,"h":76.545,"l":76.53,"n":47,"o":76.54,"t":"2026-10-15T15:55:00Z","v":26693,"vw":76.539834},{"c":76.54,"h":76.545,"l":76.5301,"n":107,"o":76.535,"t":"2026-10-15T16:00:00Z","v":14000,"vw":76.537771},{"c":76.545,"h":76.55,"l":76.54,"n":82,"o":76.545,"t":"2026-10-15T16:05:00Z","v":15320,"vw":76.544374},{"c":76.544,"h":76.545,"l":76.54,"n":37,"o":76.54,"t":"2026-10-15T16:10:00Z","v":7539,"vw":76.542883},{"c":76.545,"h":76.56,"l":76.54,"n":80,"o":76.55,"t":"2026-10-15T16:15:00Z","v":23742,"vw":76.55153},{"c":76.55,"h":76.5563,"l":76.545,"n":48,"o":76.545,"t":"2026-10-15T16:20:00Z","v":9562,"vw":76.55471},{"c":76.565,"h":76.576,"l":76.5524,"n":75,"o":76.555,"t":"2026-10-15T16:25:00Z","v":14866,"vw":76.56373},{"c":76.5569,"h":76.56,"l":76.545,"n":57,"o":76.56,"t":"2026-10-15T16:30:00Z","v":31715,"vw":76.552722},{"c":76.565,"h":76.57,"l":76.55,"n":73,"o":76.56,"t":"2026-10-15T16:35:00Z","v":61525,"vw":76.565471},{"c":76.565,"h":76.57,"l":76.5635,"n":50,"o":76.5641,"t":"2026-10-15T16:40:00Z","v":17827,"vw":76.567589},{"c":76.565,"h":76.5657,"l":76.5616,"n":43,"o":76.562,"t":"2026-10-15T16:45:00Z","v":5554,"vw":76.564561},{"c":76.565,"h":76.575,"l":76.561,"n":103,"o":76.565,"t":"2026-10-15T16:50:00Z","v":105063,"vw":76.56899},{"c":76.565,"h":76.5651,"l":76.56,"n":48,"o":76.5615,"t":"2026-10-15T16:55:00Z","v":14038,"vw":76.562121},{"c":76.56,"h":76.565,"l":76.555,"n":68,"o":76.56,"t":"2026-10-15T17:00:00Z","v":16807,"vw":76.559987},{"c":76.565,"h":76.5669,"l":76.5637,"n":43,"o":76.565,"t":"2026-10-15T17:05:00Z","v":8369,"vw":76.565363},{"c":76.58,"h":76.58,"l":76.56,"n":82,"o":76.56,"t":"2026-10-15T17:10:00Z","v":45128,"vw":76.576059},{"c":76.567,"h":76.5757,"l":76.5601,"n":82,"o":76.575,"t":"2026-10-15T17:15:00Z","v":12826,"vw":76.571362},{"c":76.555,"h":76.57,"l":76.555,"n":106,"o":76.565,"t":"2026-10-15T17:20:00Z","v":45695,"vw":76.565648},{"c":76.565,"h":76.5657,"l":76.56,"n":49,"o":76.56,"t":"2026-10-15T17:25:00Z","v":6832,"vw":76.563444},{"c":76.565,"h":76.5699,"l":76.56,"n":64,"o":76.5643,"t":"2026-10-15T17:30:00Z","v":10906,"vw":76.562791},{"c":76.565,"h":76.57,"l":76.5601,"n":99,"o":76.565,"t":"2026-10-15T17:35:00Z","v":32264,"vw":76.565614},{"c":76.565,"h":76.5799,"l":76.5639,"n":146,"o":76.565,"t":"2026-10-15T17:40:00Z","v":46478,"vw":76.569811},{"c":76.565,"h":76.5699,"l":76.5601,"n":56,"o":76.5643,"t":"2026-10-15T17:45:00Z","v":15745,"vw":76.566828},{"c":76.565,"h":76.57,"l":76.5642,"n":125,"o":76.565,"t":"2026-10-15T17:50:00Z","v":34916,"vw":76.566192},{"c":76.56,"h":76.57,"l":76.56,"n":62,"o":76.565,"t":"2026-10-15T17:55:00Z","v":67484,"vw":76.561157},{"c":76.585,"h":76.585,"l":76.5601,"n":90,"o":76.565,"t":"2026-10-15T18:00:00Z","v":22258,"vw":76.576919},{"c":76.58,"h":76.5855,"l":76.57,"n":74,"o":76.5823,"t":"2026-10-15T18:05:00Z","v":20118,"vw":76.577418},{"c":76.5801,"h":76.5899,"l":76.575,"n":82,"o":76.58,"t":"2026-10-15T18:10:00Z","v":42702,"vw":76.585008},{"c":76.595,"h":76.595,"l":76.58,"n":59,"o":76.5857,"t":"2026-10-15T18:15:00Z","v":20623,"vw":76.587496},{"c":76.5901,"h":76.6,"l":76.585,"n":40,"o":76.595,"t":"2026-10-15T18:20:00Z","v":10356,"vw":76.592917},{"c":76.595,"h":76.6,"l":76.5942,"n":83,"o":76.595,"t":"2026-10-15T18:25:00Z","v":17307,"vw":76.596491},{"c":76.595,"h":76.6,"l":76.59,"n":113,"o":76.6,"t":"2026-10-15T18:30:00Z","v":57427,"vw":76.597276},{"c":76.585,"h":76.595,"l":76.58,"n":103,"o":76.5901,"t":"2026-10-15T18:35:00Z","v":33093,"vw":76.587485},{"c":76.59,"h":76.59,"l":76.5801,"n":90,"o":76.585,"t":"2026-10-15T18:40:00Z","v":19016,"vw":76.586498},{"c":76.595,"h":76.5957,"l":76.59,"n":79,"o":76.59,"t":"2026-10-15T18:45:00Z","v":22320,"vw":76.593821},{"c":76.585,"h":76.5951,"l":76.5801,"n":76,"o":76.595,"t":"2026-10-15T18:50:00Z","v":14048,"vw":76.587496},{"c":76.58,"h":76.59,"l":76.58,"n":114,"o":76.59,"t":"2026-10-15T18:55:00Z","v":46010,"vw":76.587786},{"c":76.585,"h":76.59,"l":76.58,"n":141,"o":76.585,"t":"2026-10-15T19:00:00Z","v":40375,"vw":76.583826},{"c":76.585,"h":76.59,"l":76.58,"n":94,"o":76.59,"t":"2026-10-15T19:05:00Z","v":24225,"vw":76.586883},{"c":76.585,"h":76.5899,"l":76.58,"n":74,"o":76.585,"t":"2026-10-15T19:10:00Z","v":12768,"vw":76.583977},{"c":76.565,"h":76.585,"l":76.56,"n":163,"o":76.585,"t":"2026-10-15T19:15:00Z","v":83099,"vw":76.570797},{"c":76.56,"h":76.57,"l":76.55,"n":124,"o":76.565,"t":"2026-10-15T19:20:00Z","v":16995,"vw":76.558885},{"c":76.555,"h":76.57,"l":76.55,"n":113,"o":76.55,"t":"2026-10-15T19:25:00Z","v":39038,"vw":76.560389},{"c":76.5699,"h":76.5699,"l":76.55,"n":139,"o":76.555,"t":"2026-10-15T19:30:00Z","v":70332,"vw":76.560075},{"c":76.565,"h":76.57,"l":76.56,"n":188,"o":76.565,"t":"2026-10-15T19:35:00Z","v":108414,"vw":76.567381},{"c":76.57,"h":76.57,"l":76.56,"n":115,"o":76.56,"t":"2026-10-15T19:40:00Z","v":42949,"vw":76.563976},{"c":76.57,"h":76.57,"l":76.5601,"n":194,"o":76.57,"t":"2026-10-15T19:45:00Z","v":84898,"vw":76.568041},{"c":76.555,"h":76.57,"l":76.554,"n":357,"o":76.5646,"t":"2026-10-15T19:50:00Z","v":110917,"vw":76.563608},{"c":76.58,"h":76.58,"l":76.5543,"n":304,"o":76.555,"t":"2026-10-15T19:55:00Z","v":85711,"vw":76.569558},{"c":76.56,"h":76.56,"l":76.56,"n":9,"o":76.56,"t":"2026-10-15T20:00:00Z","v":33219,"vw":76.56},{"c":76.468,"h":76.468,"l":76.468,"n":1,"o":76.468,"t":"2026-10-15T21:30:00Z","v":504,"vw":76.468},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-10-16T13:15:00Z","v":2600,"vw":76.56},{"c":76.5431,"h":76.6,"l":76.5431,"n":210,"o":76.56,"t":"2026-10-16T13:30:00Z","v":45848,"vw":76.559412},{"c":76.5851,"h":76.59,"l":76.545,"n":184,"o":76.55,"t":"2026-10-16T13:35:00Z","v":23633,"vw":76.570364},{"c":76.6,"h":76.605,"l":76.58,"n":86,"o":76.5801,"t":"2026-10-16T13:40:00Z","v":18952,"vw":76.598244},{"c":76.6002,"h":76.6002,"l":76.58,"n":100,"o":76.595,"t":"2026-10-16T13:45:00Z","v":14253,"vw":76.589335},{"c":76.625,"h":76.625,"l":76.6,"n":74,"o":76.605,"t":"2026-10-16T13:50:00Z","v":16544,"vw":76.613023},{"c":76.635,"h":76.635,"l":76.62,"n":75,"o":76.6264,"t":"2026-10-16T13:55:00Z","v":25916,"vw":76.628825},{"c":76.66,"h":76.6686,"l":76.635,"n":121,"o":76.635,"t":"2026-10-16T14:00:00Z","v":20400,"vw":76.657223},{"c":76.65,"h":76.66,"l":76.64,"n":59,"o":76.66,"t":"2026-10-16T14:05:00Z","v":12437,"vw":76.644012},{"c":76.6599,"h":76.68,"l":76.65,"n":137,"o":76.65,"t":"2026-10-16T14:10:00Z","v":29909,"vw":76.660808},{"c":76.635,"h":76.6565,"l":76.635,"n":81,"o":76.655,"t":"2026-10-16T14:15:00Z","v":21993,"vw":76.64733},{"c":76.64,"h":76.6485,"l":76.635,"n":68,"o":76.64,"t":"2026-10-16T14:20:00Z","v":29753,"vw":76.643079},{"c":76.655,"h":76.6557,"l":76.64,"n":81,"o":76.6401,"t":"2026-10-16T14:25:00Z","v":10845,"vw":76.651039},{"c":76.6386,"h":76.655,"l":76.6335,"n":64,"o":76.655,"t":"2026-10-16T14:30:00Z","v":15881,"vw":76.642597},{"c":76.625,"h":76.64,"l":76.6236,"n":131,"o":76.64,"t":"2026-10-16T14:35:00Z","v":82181,"vw":76.638686},{"c":76.6399,"h":76.64,"l":76.6201,"n":49,"o":76.625,"t":"2026-10-16T14:40:00Z","v":16655,"vw":76.628363},{"c":76.6184,"h":76.635,"l":76.6124,"n":60,"o":76.635,"t":"2026-10-16T14:45:00Z","v":20926,"vw":76.625815},{"c":76.635,"h":76.64,"l":76.615,"n":75,"o":76.615,"t":"2026-10-16T14:50:00Z","v":29004,"vw":76.63109},{"c":76.625,"h":76.64,"l":76.625,"n":53,"o":76.63,"t":"2026-10-16T14:55:00Z","v":110478,"vw":76.630078},{"c":76.635,"h":76.635,"l":76.625,"n":95,"o":76.625,"t":"2026-10-16T15:00:00Z","v":24380,"vw":76.630169},{"c":76.66,"h":76.66,"l":76.6345,"n":92,"o":76.635,"t":"2026-10-16T15:05:00Z","v":23642,"vw":76.647611},{"c":76.655,"h":76.67,"l":76.65,"n":79,"o":76.66,"t":"2026-10-16T15:10:00Z","v":32475,"vw":76.658426},{"c":76.645,"h":76.65,"l":76.64,"n":65,"o":76.6481,"t":"2026-10-16T15:15:00Z","v":27372,"vw":76.644434},{"c":76.65,"h":76.66,"l":76.64,"n":94,"o":76.65,"t":"2026-10-16T15:20:00Z","v":46869,"vw":76.650097},{"c":76.645,"h":76.6451,"l":76.6317,"n":84,"o":76.64,"t":"2026-10-16T15:25:00Z","v":32953,"vw":76.640708},{"c":76.635,"h":76.645,"l":76.63,"n":43,"o":76.645,"t":"2026-10-16T15:30:00Z","v":12659,"vw":76.637151},{"c":76.6383,"h":76.6399,"l":76.625,"n":59,"o":76.635,"t":"2026-10-16T15:35:00Z","v":18575,"vw":76.631948},{"c":76.635,"h":76.6451,"l":76.6324,"n":47,"o":76.635,"t":"2026-10-16T15:40:00Z","v":10807,"vw":76.640992},{"c":76.615,"h":76.6351,"l":76.605,"n":54,"o":76.6351,"t":"2026-10-16T15:45:00Z","v":17445,"vw":76.619885},{"c":76.615,"h":76.6199,"l":76.605,"n":64,"o":76.615,"t":"2026-10-16T15:50:00Z","v":22115,"vw":76.612183},{"c":76.605,"h":76.6157,"l":76.604,"n":70,"o":76.615,"t":"2026-10-16T15:55:00Z","v":13363,"vw":76.608176},{"c":76.605,"h":76.61,"l":76.595,"n":122,"o":76.605,"t":"2026-10-16T16:00:00Z","v":41946,"vw":76.603381},{"c":76.595,"h":76.61,"l":76.59,"n":97,"o":76.61,"t":"2026-10-16T16:05:00Z","v":35889,"vw":76.594425},{"c":76.5997,"h":76.6,"l":76.5901,"n":105,"o":76.5957,"t":"2026-10-16T16:10:00Z","v":17150,"vw":76.597521},{"c":76.565,"h":76.595,"l":76.565,"n":110,"o":76.595,"t":"2026-10-16T16:15:00Z","v":12006,"vw":76.577364},{"c":76.555,"h":76.57,"l":76.5501,"n":72,"o":76.5638,"t":"2026-10-16T16:20:00Z","v":12655,"vw":76.561905},{"c":76.555,"h":76.56,"l":76.5539,"n":92,"o":76.5539,"t":"2026-10-16T16:25:00Z","v":15366,"vw":76.557562},{"c":76.545,"h":76.56,"l":76.54,"n":143,"o":76.555,"t":"2026-10-16T16:30:00Z","v":97915,"vw":76.546228},{"c":76.55,"h":76.55,"l":76.545,"n":147,"o":76.55,"t":"2026-10-16T16:35:00Z","v":105101,"vw":76.545748},{"c":76.56,"h":76.5657,"l":76.545,"n":121,"o":76.55,"t":"2026-10-16T16:40:00Z","v":47325,"vw":76.55642},{"c":76.5357,"h":76.555,"l":76.53,"n":45,"o":76.555,"t":"2026-10-16T16:45:00Z","v":17749,"vw":76.545869},{"c":76.535,"h":76.54,"l":76.5301,"n":67,"o":76.535,"t":"2026-10-16T16:50:00Z","v":10220,"vw":76.535396},{"c":76.55,"h":76.55,"l":76.531,"n":76,"o":76.5333,"t":"2026-10-16T16:55:00Z","v":21284,"vw":76.540729},{"c":76.5449,"h":76.55,"l":76.544,"n":65,"o":76.545,"t":"2026-10-16T17:00:00Z","v":20228,"vw":76.547195},{"c":76.57,"h":76.57,"l":76.55,"n":110,"o":76.55,"t":"2026-10-16T17:05:00Z","v":25661,"vw":76.560543},{"c":76.566,"h":76.575,"l":76.56,"n":45,"o":76.575,"t":"2026-10-16T17:10:00Z","v":11126,"vw":76.56877},{"c":76.57,"h":76.57,"l":76.555,"n":77,"o":76.56,"t":"2026-10-16T17:15:00Z","v":103215,"vw":76.560047},{"c":76.58,"h":76.5857,"l":76.57,"n":98,"o":76.575,"t":"2026-10-16T17:20:00Z","v":29368,"vw":76.580156},{"c":76.565,"h":76.5759,"l":76.565,"n":39,"o":76.57,"t":"2026-10-16T17:25:00Z","v":10129,"vw":76.569141},{"c":76.575,"h":76.5751,"l":76.5637,"n":87,"o":76.565,"t":"2026-10-16T17:30:00Z","v":30296,"vw":76.570952},{"c":76.57,"h":76.5757,"l":76.5601,"n":114,"o":76.57,"t":"2026-10-16T17:35:00Z","v":25632,"vw":76.570992},{"c":76.59,"h":76.6,"l":76.57,"n":95,"o":76.57,"t":"2026-10-16T17:40:00Z","v":28423,"vw":76.587594},{"c":76.585,"h":76.59,"l":76.58,"n":86,"o":76.58,"t":"2026-10-16T17:45:00Z","v":56442,"vw":76.587392},{"c":76.585,"h":76.5863,"l":76.5735,"n":111,"o":76.585,"t":"2026-10-16T17:50:00Z","v":19463,"vw":76.579742},{"c":76.58,"h":76.59,"l":76.58,"n":63,"o":76.586,"t":"2026-10-16T17:55:00Z","v":26596,"vw":76.582771},{"c":76.58,"h":76.5999,"l":76.58,"n":76,"o":76.5801,"t":"2026-10-16T18:00:00Z","v":22383,"vw":76.591322},{"c":76.58,"h":76.5851,"l":76.58,"n":50,"o":76.585,"t":"2026-10-16T18:05:00Z","v":32726,"vw":76.580976},{"c":76.575,"h":76.58,"l":76.57,"n":64,"o":76.58,"t":"2026-10-16T18:10:00Z","v":20971,"vw":76.576308},{"c":76.5801,"h":76.585,"l":76.57,"n":63,"o":76.5799,"t":"2026-10-16T18:15:00Z","v":20825,"vw":76.577116},{"c":76.585,"h":76.595,"l":76.5801,"n":115,"o":76.5899,"t":"2026-10-16T18:20:00Z","v":32037,"vw":76.588735},{"c":76.58,"h":76.59,"l":76.58,"n":51,"o":76.5899,"t":"2026-10-16T18:25:00Z","v":16405,"vw":76.585032},{"c":76.575,"h":76.5899,"l":76.57,"n":156,"o":76.585,"t":"2026-10-16T18:30:00Z","v":52379,"vw":76.573379},{"c":76.58,"h":76.59,"l":76.575,"n":297,"o":76.575,"t":"2026-10-16T18:35:00Z","v":90243,"vw":76.582101},{"c":76.585,"h":76.585,"l":76.575,"n":87,"o":76.58,"t":"2026-10-16T18:40:00Z","v":24650,"vw":76.580863},{"c":76.585,"h":76.59,"l":76.58,"n":65,"o":76.5843,"t":"2026-10-16T18:45:00Z","v":23319,"vw":76.586465},{"c":76.6,"h":76.6,"l":76.58,"n":80,"o":76.59,"t":"2026-10-16T18:50:00Z","v":17628,"vw":76.58934},{"c":76.61,"h":76.61,"l":76.5942,"n":96,"o":76.5942,"t":"2026-10-16T18:55:00Z","v":21812,"vw":76.605187},{"c":76.6266,"h":76.63,"l":76.61,"n":245,"o":76.61,"t":"2026-10-16T19:00:00Z","v":49640,"vw":76.617956},{"c":76.635,"h":76.6399,"l":76.6237,"n":108,"o":76.625,"t":"2026-10-16T19:05:00Z","v":29266,"vw":76.630813},{"c":76.635,"h":76.6399,"l":76.63,"n":66,"o":76.635,"t":"2026-10-16T19:10:00Z","v":15550,"vw":76.633851},{"c":76.63,"h":76.64,"l":76.63,"n":118,"o":76.64,"t":"2026-10-16T19:15:00Z","v":73835,"vw":76.635239},{"c":76.635,"h":76.64,"l":76.63,"n":115,"o":76.635,"t":"2026-10-16T19:20:00Z","v":185358,"vw":76.637539},{"c":76.635,"h":76.64,"l":76.63,"n":100,"o":76.635,"t":"2026-10-16T19:25:00Z","v":34352,"vw":76.634323},{"c":76.635,"h":76.64,"l":76.63,"n":120,"o":76.6301,"t":"2026-10-16T19:30:00Z","v":52324,"vw":76.63579},{"c":76.634,"h":76.64,"l":76.6301,"n":56,"o":76.635,"t":"2026-10-16T19:35:00Z","v":22483,"vw":76.638482},{"c":76.645,"h":76.6461,"l":76.6325,"n":102,"o":76.6357,"t":"2026-10-16T19:40:00Z","v":25432,"vw":76.64073},{"c":76.65,"h":76.65,"l":76.64,"n":137,"o":76.64,"t":"2026-10-16T19:45:00Z","v":52539,"vw":76.647628},{"c":76.635,"h":76.6499,"l":76.635,"n":424,"o":76.64,"t":"2026-10-16T19:50:00Z","v":32988,"vw":76.641967},{"c":76.65,"h":76.65,"l":76.63,"n":319,"o":76.64,"t":"2026-10-16T19:55:00Z","v":116003,"vw":76.646178},{"c":76.65,"h":76.65,"l":76.63,"n":27,"o":76.63,"t":"2026-10-16T20:00:00Z","v":16941,"vw":76.631067},{"c":76.65,"h":76.65,"l":76.65,"n":12,"o":76.65,"t":"2026-10-16T20:05:00Z","v":944,"vw":76.65},{"c":76.605,"h":76.64,"l":76.57,"n":280,"o":76.61,"t":"2026-10-19T13:30:00Z","v":66567,"vw":76.608854},{"c":76.605,"h":76.61,"l":76.6014,"n":109,"o":76.605,"t":"2026-10-19T13:35:00Z","v":6497,"vw":76.605549},{"c":76.5976,"h":76.6066,"l":76.59,"n":141,"o":76.6014,"t":"2026-10-19T13:40:00Z","v":19030,"vw":76.599843},{"c":76.595,"h":76.6,"l":76.5801,"n":165,"o":76.5999,"t":"2026-10-19T13:45:00Z","v":43136,"vw":76.59251},{"c":76.5997,"h":76.6,"l":76.585,"n":72,"o":76.595,"t":"2026-10-19T13:50:00Z","v":11866,"vw":76.594793},{"c":76.615,"h":76.615,"l":76.6,"n":100,"o":76.6,"t":"2026-10-19T13:55:00Z","v":157454,"vw":76.60606},{"c":76.615,"h":76.6299,"l":76.615,"n":90,"o":76.625,"t":"2026-10-19T14:00:00Z","v":8736,"vw":76.623421},{"c":76.615,"h":76.6176,"l":76.605,"n":109,"o":76.6145,"t":"2026-10-19T14:05:00Z","v":22864,"vw":76.610843},{"c":76.595,"h":76.615,"l":76.595,"n":107,"o":76.61,"t":"2026-10-19T14:10:00Z","v":16122,"vw":76.604217},{"c":76.605,"h":76.605,"l":76.5901,"n":86,"o":76.5966,"t":"2026-10-19T14:15:00Z","v":18257,"vw":76.597897},{"c":76.595,"h":76.605,"l":76.59,"n":63,"o":76.605,"t":"2026-10-19T14:20:00Z","v":36590,"vw":76.599966},{"c":76.575,"h":76.5964,"l":76.575,"n":118,"o":76.595,"t":"2026-10-19T14:25:00Z","v":26565,"vw":76.582974},{"c":76.57,"h":76.5899,"l":76.5645,"n":156,"o":76.575,"t":"2026-10-19T14:30:00Z","v":15802,"vw":76.574349},{"c":76.565,"h":76.5763,"l":76.565,"n":110,"o":76.57,"t":"2026-10-19T14:35:00Z","v":14735,"vw":76.572698},{"c":76.575,"h":76.5763,"l":76.56,"n":79,"o":76.568,"t":"2026-10-19T14:40:00Z","v":21752,"vw":76.568798},{"c":76.5599,"h":76.57,"l":76.555,"n":79,"o":76.57,"t":"2026-10-19T14:45:00Z","v":6231,"vw":76.562611},{"c":76.5557,"h":76.57,"l":76.5557,"n":85,"o":76.565,"t":"2026-10-19T14:50:00Z","v":23999,"vw":76.566466},{"c":76.555,"h":76.57,"l":76.5543,"n":91,"o":76.56,"t":"2026-10-19T14:55:00Z","v":18434,"vw":76.561766},{"c":76.565,"h":76.57,"l":76.555,"n":93,"o":76.555,"t":"2026-10-19T15:00:00Z","v":23090,"vw":76.560487},{"c":76.565,"h":76.5663,"l":76.555,"n":49,"o":76.565,"t":"2026-10-19T15:05:00Z","v":11335,"vw":76.559893},{"c":76.565,"h":76.5667,"l":76.565,"n":51,"o":76.565,"t":"2026-10-19T15:10:00Z","v":4247,"vw":76.565156},{"c":76.565,"h":76.57,"l":76.5535,"n":105,"o":76.565,"t":"2026-10-19T15:15:00Z","v":83580,"vw":76.562007},{"c":76.5547,"h":76.57,"l":76.5501,"n":68,"o":76.565,"t":"2026-10-19T15:20:00Z","v":9253,"vw":76.559855},{"c":76.565,"h":76.5664,"l":76.555,"n":67,"o":76.555,"t":"2026-10-19T15:25:00Z","v":12450,"vw":76.5603},{"c":76.55,"h":76.565,"l":76.55,"n":132,"o":76.565,"t":"2026-10-19T15:30:00Z","v":25546,"vw":76.556248},{"c":76.5599,"h":76.5599,"l":76.545,"n":93,"o":76.545,"t":"2026-10-19T15:35:00Z","v":24124,"vw":76.551634},{"c":76.5499,"h":76.55,"l":76.544,"n":72,"o":76.55,"t":"2026-10-19T15:40:00Z","v":8458,"vw":76.545329},{"c":76.545,"h":76.55,"l":76.5401,"n":108,"o":76.545,"t":"2026-10-19T15:45:00Z","v":31654,"vw":76.543876},{"c":76.5324,"h":76.5484,"l":76.5324,"n":82,"o":76.54,"t":"2026-10-19T15:50:00Z","v":9744,"vw":76.538897},{"c":76.535,"h":76.5499,"l":76.53,"n":73,"o":76.54,"t":"2026-10-19T15:55:00Z","v":46857,"vw":76.532864},{"c":76.535,"h":76.5397,"l":76.52,"n":185,"o":76.535,"t":"2026-10-19T16:00:00Z","v":91307,"vw":76.527168},{"c":76.525,"h":76.5363,"l":76.5201,"n":93,"o":76.53,"t":"2026-10-19T16:05:00Z","v":11481,"vw":76.526116},{"c":76.525,"h":76.525,"l":76.5201,"n":58,"o":76.525,"t":"2026-10-19T16:10:00Z","v":3552,"vw":76.524824},{"c":76.525,"h":76.53,"l":76.52,"n":131,"o":76.5224,"t":"2026-10-19T16:15:00Z","v":44947,"vw":76.525493},{"c":76.5257,"h":76.5257,"l":76.515,"n":138,"o":76.5243,"t":"2026-10-19T16:20:00Z","v":34451,"vw":76.519446},{"c":76.535,"h":76.5399,"l":76.525,"n":61,"o":76.525,"t":"2026-10-19T16:25:00Z","v":15938,"vw":76.53313},{"c":76.53,"h":76.53,"l":76.5235,"n":100,"o":76.53,"t":"2026-10-19T16:30:00Z","v":29260,"vw":76.52828},{"c":76.525,"h":76.53,"l":76.5245,"n":49,"o":76.525,"t":"2026-10-19T16:35:00Z","v":6670,"vw":76.526606},{"c":76.5257,"h":76.53,"l":76.5201,"n":56,"o":76.525,"t":"2026-10-19T16:40:00Z","v":7757,"vw":76.525228},{"c":76.52,"h":76.53,"l":76.52,"n":75,"o":76.525,"t":"2026-10-19T16:45:00Z","v":66948,"vw":76.526083},{"c":76.525,"h":76.5299,"l":76.5201,"n":63,"o":76.5257,"t":"2026-10-19T16:50:00Z","v":11676,"vw":76.526176},{"c":76.5343,"h":76.5366,"l":76.5243,"n":61,"o":76.525,"t":"2026-10-19T16:55:00Z","v":25435,"vw":76.531302},{"c":76.525,"h":76.535,"l":76.5201,"n":62,"o":76.535,"t":"2026-10-19T17:00:00Z","v":11315,"vw":76.527125},{"c":76.515,"h":76.5258,"l":76.515,"n":64,"o":76.52,"t":"2026-10-19T17:05:00Z","v":7758,"vw":76.520804},{"c":76.515,"h":76.52,"l":76.5132,"n":95,"o":76.515,"t":"2026-10-19T17:10:00Z","v":15592,"vw":76.516091},{"c":76.525,"h":76.5264,"l":76.52,"n":97,"o":76.52,"t":"2026-10-19T17:15:00Z","v":28960,"vw":76.522393},{"c":76.525,"h":76.5261,"l":76.52,"n":47,"o":76.52,"t":"2026-10-19T17:20:00Z","v":10729,"vw":76.523096},{"c":76.5299,"h":76.53,"l":76.5202,"n":107,"o":76.525,"t":"2026-10-19T17:25:00Z","v":21148,"vw":76.527613},{"c":76.525,"h":76.53,"l":76.525,"n":82,"o":76.53,"t":"2026-10-19T17:30:00Z","v":78576,"vw":76.529398},{"c":76.535,"h":76.5364,"l":76.5244,"n":120,"o":76.525,"t":"2026-10-19T17:35:00Z","v":28768,"vw":76.533352},{"c":76.535,"h":76.54,"l":76.531,"n":149,"o":76.535,"t":"2026-10-19T17:40:00Z","v":42660,"vw":76.53532},{"c":76.545,"h":76.5459,"l":76.5343,"n":70,"o":76.535,"t":"2026-10-19T17:45:00Z","v":13992,"vw":76.541406},{"c":76.5501,"h":76.5551,"l":76.545,"n":152,"o":76.545,"t":"2026-10-19T17:50:00Z","v":19788,"vw":76.547488},{"c":76.555,"h":76.5599,"l":76.55,"n":73,"o":76.555,"t":"2026-10-19T17:55:00Z","v":10844,"vw":76.554264},{"c":76.555,"h":76.5554,"l":76.545,"n":143,"o":76.555,"t":"2026-10-19T18:00:00Z","v":36540,"vw":76.547403},{"c":76.555,"h":76.56,"l":76.5523,"n":70,"o":76.555,"t":"2026-10-19T18:05:00Z","v":19866,"vw":76.557373},{"c":76.555,"h":76.5583,"l":76.55,"n":83,"o":76.555,"t":"2026-10-19T18:10:00Z","v":22926,"vw":76.554413},{"c":76.555,"h":76.5558,"l":76.55,"n":63,"o":76.555,"t":"2026-10-19T18:15:00Z","v":13078,"vw":76.552734},{"c":76.55,"h":76.5551,"l":76.55,"n":81,"o":76.555,"t":"2026-10-19T18:20:00Z","v":45460,"vw":76.550841},{"c":76.555,"h":76.56,"l":76.55,"n":73,"o":76.555,"t":"2026-10-19T18:25:00Z","v":11410,"vw":76.552502},{"c":76.56,"h":76.56,"l":76.5501,"n":123,"o":76.555,"t":"2026-10-19T18:30:00Z","v":22557,"vw":76.556853},{"c":76.5599,"h":76.56,"l":76.5501,"n":129,"o":76.56,"t":"2026-10-19T18:35:00Z","v":38383,"vw":76.556442},{"c":76.565,"h":76.5699,"l":76.56,"n":105,"o":76.56,"t":"2026-10-19T18:40:00Z","v":19864,"vw":76.56462},{"c":76.5601,"h":76.57,"l":76.5601,"n":113,"o":76.565,"t":"2026-10-19T18:45:00Z","v":29663,"vw":76.564632},{"c":76.5699,"h":76.57,"l":76.5601,"n":97,"o":76.57,"t":"2026-10-19T18:50:00Z","v":23878,"vw":76.565628},{"c":76.56,"h":76.5699,"l":76.56,"n":85,"o":76.565,"t":"2026-10-19T18:55:00Z","v":16680,"vw":76.56374},{"c":76.555,"h":76.5599,"l":76.55,"n":184,"o":76.555,"t":"2026-10-19T19:00:00Z","v":18778,"vw":76.553659},{"c":76.5448,"h":76.56,"l":76.5448,"n":150,"o":76.5561,"t":"2026-10-19T19:05:00Z","v":168717,"vw":76.549556},{"c":76.545,"h":76.55,"l":76.5418,"n":95,"o":76.5445,"t":"2026-10-19T19:10:00Z","v":67977,"vw":76.547424},{"c":76.545,"h":76.55,"l":76.54,"n":129,"o":76.545,"t":"2026-10-19T19:15:00Z","v":37900,"vw":76.545113},{"c":76.545,"h":76.55,"l":76.54,"n":126,"o":76.5483,"t":"2026-10-19T19:20:00Z","v":28130,"vw":76.546142},{"c":76.535,"h":76.5499,"l":76.53,"n":128,"o":76.54,"t":"2026-10-19T19:25:00Z","v":39605,"vw":76.539612},{"c":76.535,"h":76.54,"l":76.5337,"n":210,"o":76.535,"t":"2026-10-19T19:30:00Z","v":71829,"vw":76.537255},{"c":76.545,"h":76.5476,"l":76.5399,"n":109,"o":76.5399,"t":"2026-10-19T19:35:00Z","v":24385,"vw":76.541881},{"c":76.535,"h":76.5401,"l":76.53,"n":83,"o":76.54,"t":"2026-10-19T19:40:00Z","v":15836,"vw":76.535852},{"c":76.54,"h":76.54,"l":76.5301,"n":107,"o":76.535,"t":"2026-10-19T19:45:00Z","v":12573,"vw":76.536222},{"c":76.5346,"h":76.54,"l":76.5301,"n":447,"o":76.5317,"t":"2026-10-19T19:50:00Z","v":101205,"vw":76.537126},{"c":76.53,"h":76.545,"l":76.53,"n":238,"o":76.535,"t":"2026-10-19T19:55:00Z","v":119831,"vw":76.537916},{"c":76.53,"h":76.53,"l":76.53,"n":12,"o":76.53,"t":"2026-10-19T20:00:00Z","v":7206,"vw":76.53},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-20T09:30:00Z","v":1308,"vw":76.6},{"c":76.57,"h":76.63,"l":76.55,"n":212,"o":76.56,"t":"2026-10-20T13:30:00Z","v":48218,"vw":76.564266},{"c":76.564,"h":76.5701,"l":76.5601,"n":122,"o":76.5601,"t":"2026-10-20T13:35:00Z","v":12092,"vw":76.568509},{"c":76.5863,"h":76.59,"l":76.5601,"n":107,"o":76.5601,"t":"2026-10-20T13:40:00Z","v":3021,"vw":76.582086},{"c":76.575,"h":76.5877,"l":76.57,"n":72,"o":76.585,"t":"2026-10-20T13:45:00Z","v":19565,"vw":76.580295},{"c":76.575,"h":76.585,"l":76.565,"n":68,"o":76.575,"t":"2026-10-20T13:50:00Z","v":15570,"vw":76.575202},{"c":76.575,"h":76.575,"l":76.565,"n":67,"o":76.575,"t":"2026-10-20T13:55:00Z","v":15456,"vw":76.571241},{"c":76.5557,"h":76.5799,"l":76.555,"n":82,"o":76.5751,"t":"2026-10-20T14:00:00Z","v":6508,"vw":76.566981},{"c":76.5599,"h":76.56,"l":76.55,"n":72,"o":76.555,"t":"2026-10-20T14:05:00Z","v":17746,"vw":76.553986},{"c":76.5799,"h":76.585,"l":76.5541,"n":89,"o":76.5541,"t":"2026-10-20T14:10:00Z","v":9556,"vw":76.573679},{"c":76.595,"h":76.6,"l":76.57,"n":110,"o":76.57,"t":"2026-10-20T14:15:00Z","v":41197,"vw":76.588122},{"c":76.605,"h":76.61,"l":76.6,"n":49,"o":76.6,"t":"2026-10-20T14:20:00Z","v":5906,"vw":76.604064},{"c":76.6301,"h":76.6301,"l":76.62,"n":30,"o":76.62,"t":"2026-10-20T14:25:00Z","v":2227,"vw":76.628108},{"c":76.615,"h":76.64,"l":76.615,"n":141,"o":76.64,"t":"2026-10-20T14:30:00Z","v":6848,"vw":76.63071},{"c":76.615,"h":76.6251,"l":76.6143,"n":72,"o":76.62,"t":"2026-10-20T14:35:00Z","v":13738,"vw":76.620085},{"c":76.615,"h":76.6199,"l":76.6098,"n":37,"o":76.6098,"t":"2026-10-20T14:40:00Z","v":19245,"vw":76.612024},{"c":76.5999,"h":76.615,"l":76.595,"n":47,"o":76.615,"t":"2026-10-20T14:45:00Z","v":23791,"vw":76.600987},{"c":76.595,"h":76.6,"l":76.5901,"n":53,"o":76.595,"t":"2026-10-20T14:50:00Z","v":28423,"vw":76.598083},{"c":76.595,"h":76.6099,"l":76.5901,"n":54,"o":76.595,"t":"2026-10-20T14:55:00Z","v":23658,"vw":76.603656},{"c":76.595,"h":76.61,"l":76.59,"n":63,"o":76.595,"t":"2026-10-20T15:00:00Z","v":20870,"vw":76.598342},{"c":76.59,"h":76.5998,"l":76.59,"n":51,"o":76.595,"t":"2026-10-20T15:05:00Z","v":6064,"vw":76.595032},{"c":76.5876,"h":76.5999,"l":76.5723,"n":72,"o":76.59,"t":"2026-10-20T15:10:00Z","v":21943,"vw":76.584942},{"c":76.585,"h":76.5899,"l":76.5745,"n":56,"o":76.585,"t":"2026-10-20T15:15:00Z","v":23127,"vw":76.581483},{"c":76.565,"h":76.5851,"l":76.5601,"n":49,"o":76.585,"t":"2026-10-20T15:20:00Z","v":12625,"vw":76.573834},{"c":76.575,"h":76.5799,"l":76.57,"n":41,"o":76.57,"t":"2026-10-20T15:25:00Z","v":5078,"vw":76.573844},{"c":76.565,"h":76.575,"l":76.5601,"n":76,"o":76.57,"t":"2026-10-20T15:30:00Z","v":14027,"vw":76.567892},{"c":76.565,"h":76.57,"l":76.56,"n":38,"o":76.565,"t":"2026-10-20T15:35:00Z","v":17320,"vw":76.56528},{"c":76.5601,"h":76.569,"l":76.56,"n":45,"o":76.565,"t":"2026-10-20T15:40:00Z","v":49183,"vw":76.565541},{"c":76.56,"h":76.565,"l":76.55,"n":101,"o":76.565,"t":"2026-10-20T15:45:00Z","v":24549,"vw":76.554967},{"c":76.5501,"h":76.555,"l":76.55,"n":76,"o":76.555,"t":"2026-10-20T15:50:00Z","v":7587,"vw":76.552833},{"c":76.5399,"h":76.55,"l":76.5342,"n":56,"o":76.55,"t":"2026-10-20T15:55:00Z","v":10228,"vw":76.543924},{"c":76.535,"h":76.54,"l":76.535,"n":63,"o":76.535,"t":"2026-10-20T16:00:00Z","v":13794,"vw":76.536274},{"c":76.535,"h":76.54,"l":76.53,"n":158,"o":76.5301,"t":"2026-10-20T16:05:00Z","v":66655,"vw":76.535106},{"c":76.525,"h":76.536,"l":76.5243,"n":107,"o":76.535,"t":"2026-10-20T16:10:00Z","v":18212,"vw":76.529468},{"c":76.5257,"h":76.5299,"l":76.5215,"n":83,"o":76.525,"t":"2026-10-20T16:15:00Z","v":18869,"vw":76.525322},{"c":76.525,"h":76.53,"l":76.5201,"n":66,"o":76.5257,"t":"2026-10-20T16:20:00Z","v":15440,"vw":76.52545},{"c":76.52,"h":76.5257,"l":76.52,"n":86,"o":76.525,"t":"2026-10-20T16:25:00Z","v":16308,"vw":76.523795},{"c":76.525,"h":76.5299,"l":76.52,"n":111,"o":76.525,"t":"2026-10-20T16:30:00Z","v":46117,"vw":76.524006},{"c":76.52,"h":76.5257,"l":76.52,"n":64,"o":76.525,"t":"2026-10-20T16:35:00Z","v":12895,"vw":76.524282},{"c":76.525,"h":76.53,"l":76.52,"n":85,"o":76.525,"t":"2026-10-20T16:40:00Z","v":30281,"vw":76.524899},{"c":76.52,"h":76.5252,"l":76.51,"n":71,"o":76.5252,"t":"2026-10-20T16:45:00Z","v":20498,"vw":76.517028},{"c":76.505,"h":76.515,"l":76.505,"n":90,"o":76.515,"t":"2026-10-20T16:50:00Z","v":64903,"vw":76.507376},{"c":76.51,"h":76.5199,"l":76.5001,"n":67,"o":76.51,"t":"2026-10-20T16:55:00Z","v":52992,"vw":76.509843},{"c":76.5043,"h":76.51,"l":76.5,"n":90,"o":76.505,"t":"2026-10-20T17:00:00Z","v":61276,"vw":76.506477},{"c":76.505,"h":76.5098,"l":76.5,"n":74,"o":76.5051,"t":"2026-10-20T17:05:00Z","v":19467,"vw":76.505524},{"c":76.51,"h":76.51,"l":76.505,"n":61,"o":76.51,"t":"2026-10-20T17:10:00Z","v":16180,"vw":76.508017},{"c":76.505,"h":76.51,"l":76.5001,"n":80,"o":76.5057,"t":"2026-10-20T17:15:00Z","v":24584,"vw":76.505493},{"c":76.5137,"h":76.5157,"l":76.505,"n":85,"o":76.5057,"t":"2026-10-20T17:20:00Z","v":19718,"vw":76.510991},{"c":76.52,"h":76.52,"l":76.5101,"n":49,"o":76.5138,"t":"2026-10-20T17:25:00Z","v":31317,"vw":76.517405},{"c":76.52,"h":76.5351,"l":76.52,"n":116,"o":76.525,"t":"2026-10-20T17:30:00Z","v":40154,"vw":76.529692},{"c":76.525,"h":76.54,"l":76.525,"n":46,"o":76.53,"t":"2026-10-20T17:35:00Z","v":43905,"vw":76.536336},{"c":76.53,"h":76.535,"l":76.5201,"n":64,"o":76.525,"t":"2026-10-20T17:40:00Z","v":34180,"vw":76.528995},{"c":76.525,"h":76.5351,"l":76.522,"n":92,"o":76.535,"t":"2026-10-20T17:45:00Z","v":16221,"vw":76.532434},{"c":76.5299,"h":76.5299,"l":76.52,"n":54,"o":76.525,"t":"2026-10-20T17:50:00Z","v":23993,"vw":76.524707},{"c":76.525,"h":76.525,"l":76.515,"n":57,"o":76.52,"t":"2026-10-20T17:55:00Z","v":7235,"vw":76.518828},{"c":76.525,"h":76.53,"l":76.52,"n":75,"o":76.52,"t":"2026-10-20T18:00:00Z","v":31232,"vw":76.526215},{"c":76.5177,"h":76.5277,"l":76.515,"n":52,"o":76.525,"t":"2026-10-20T18:05:00Z","v":10300,"vw":76.519781},{"c":76.53,"h":76.53,"l":76.5123,"n":59,"o":76.5123,"t":"2026-10-20T18:10:00Z","v":14756,"vw":76.52612},{"c":76.525,"h":76.5251,"l":76.52,"n":72,"o":76.524,"t":"2026-10-20T18:15:00Z","v":9784,"vw":76.521832},{"c":76.5243,"h":76.5258,"l":76.52,"n":44,"o":76.525,"t":"2026-10-20T18:20:00Z","v":9369,"vw":76.524127},{"c":76.5201,"h":76.53,"l":76.52,"n":51,"o":76.5219,"t":"2026-10-20T18:25:00Z","v":11886,"vw":76.52469},{"c":76.525,"h":76.53,"l":76.52,"n":91,"o":76.525,"t":"2026-10-20T18:30:00Z","v":19731,"vw":76.52624},{"c":76.5257,"h":76.53,"l":76.52,"n":66,"o":76.53,"t":"2026-10-20T18:35:00Z","v":25199,"vw":76.527766},{"c":76.535,"h":76.5358,"l":76.525,"n":135,"o":76.525,"t":"2026-10-20T18:40:00Z","v":23191,"vw":76.532166},{"c":76.535,"h":76.54,"l":76.53,"n":122,"o":76.535,"t":"2026-10-20T18:45:00Z","v":22151,"vw":76.534901},{"c":76.5256,"h":76.5357,"l":76.52,"n":99,"o":76.5351,"t":"2026-10-20T18:50:00Z","v":28576,"vw":76.529548},{"c":76.5354,"h":76.5354,"l":76.524,"n":69,"o":76.525,"t":"2026-10-20T18:55:00Z","v":19961,"vw":76.529314},{"c":76.535,"h":76.5399,"l":76.53,"n":123,"o":76.5321,"t":"2026-10-20T19:00:00Z","v":17961,"vw":76.533233},{"c":76.5301,"h":76.54,"l":76.53,"n":65,"o":76.535,"t":"2026-10-20T19:05:00Z","v":6083,"vw":76.533393},{"c":76.53,"h":76.5399,"l":76.52,"n":82,"o":76.532,"t":"2026-10-20T19:10:00Z","v":30897,"vw":76.526753},{"c":76.5337,"h":76.5399,"l":76.53,"n":99,"o":76.53,"t":"2026-10-20T19:15:00Z","v":39497,"vw":76.533062},{"c":76.54,"h":76.54,"l":76.5301,"n":81,"o":76.535,"t":"2026-10-20T19:20:00Z","v":23238,"vw":76.536278},{"c":76.545,"h":76.549,"l":76.5341,"n":119,"o":76.539,"t":"2026-10-20T19:25:00Z","v":31327,"vw":76.539329},{"c":76.5373,"h":76.55,"l":76.53,"n":117,"o":76.5401,"t":"2026-10-20T19:30:00Z","v":116771,"vw":76.539971},{"c":76.535,"h":76.54,"l":76.53,"n":86,"o":76.5301,"t":"2026-10-20T19:35:00Z","v":19533,"vw":76.534873},{"c":76.545,"h":76.545,"l":76.534,"n":130,"o":76.54,"t":"2026-10-20T19:40:00Z","v":31854,"vw":76.538825},{"c":76.54,"h":76.55,"l":76.54,"n":160,"o":76.545,"t":"2026-10-20T19:45:00Z","v":52179,"vw":76.546394},{"c":76.545,"h":76.55,"l":76.54,"n":179,"o":76.545,"t":"2026-10-20T19:50:00Z","v":21306,"vw":76.54263},{"c":76.54,"h":76.5459,"l":76.53,"n":164,"o":76.541,"t":"2026-10-20T19:55:00Z","v":42235,"vw":76.540113},{"c":76.53,"h":76.53,"l":76.53,"n":8,"o":76.53,"t":"2026-10-20T20:00:00Z","v":7193,"vw":76.53},{"c":76.575,"h":76.62,"l":76.55,"n":212,"o":76.57,"t":"2026-10-21T13:30:00Z","v":174242,"vw":76.577278},{"c":76.585,"h":76.5871,"l":76.5735,"n":124,"o":76.5735,"t":"2026-10-21T13:35:00Z","v":14257,"vw":76.583197},{"c":76.6,"h":76.605,"l":76.585,"n":75,"o":76.59,"t":"2026-10-21T13:40:00Z","v":10798,"vw":76.593567},{"c":76.605,"h":76.6087,"l":76.595,"n":64,"o":76.595,"t":"2026-10-21T13:45:00Z","v":10398,"vw":76.599552},{"c":76.6065,"h":76.6065,"l":76.6,"n":46,"o":76.605,"t":"2026-10-21T13:50:00Z","v":5225,"vw":76.604694},{"c":76.595,"h":76.6099,"l":76.59,"n":82,"o":76.605,"t":"2026-10-21T13:55:00Z","v":21380,"vw":76.600249},{"c":76.585,"h":76.6,"l":76.585,"n":83,"o":76.595,"t":"2026-10-21T14:00:00Z","v":15547,"vw":76.59268},{"c":76.5541,"h":76.58,"l":76.5501,"n":144,"o":76.5714,"t":"2026-10-21T14:05:00Z","v":28874,"vw":76.565599},{"c":76.575,"h":76.586,"l":76.56,"n":109,"o":76.5601,"t":"2026-10-21T14:10:00Z","v":38659,"vw":76.568959},{"c":76.555,"h":76.5757,"l":76.555,"n":84,"o":76.5716,"t":"2026-10-21T14:15:00Z","v":17350,"vw":76.565523},{"c":76.555,"h":76.57,"l":76.5543,"n":89,"o":76.555,"t":"2026-10-21T14:20:00Z","v":36489,"vw":76.56108},{"c":76.5697,"h":76.5697,"l":76.55,"n":68,"o":76.55,"t":"2026-10-21T14:25:00Z","v":19337,"vw":76.557617},{"c":76.56,"h":76.57,"l":76.5529,"n":77,"o":76.565,"t":"2026-10-21T14:30:00Z","v":19005,"vw":76.562072},{"c":76.555,"h":76.565,"l":76.5501,"n":127,"o":76.555,"t":"2026-10-21T14:35:00Z","v":9877,"vw":76.556971},{"c":76.555,"h":76.56,"l":76.55,"n":165,"o":76.5539,"t":"2026-10-21T14:40:00Z","v":78314,"vw":76.552746},{"c":76.555,"h":76.5599,"l":76.5535,"n":63,"o":76.555,"t":"2026-10-21T14:45:00Z","v":5465,"vw":76.555259},{"c":76.5434,"h":76.555,"l":76.5434,"n":74,"o":76.555,"t":"2026-10-21T14:50:00Z","v":14665,"vw":76.553351},{"c":76.545,"h":76.5599,"l":76.5443,"n":100,"o":76.55,"t":"2026-10-21T14:55:00Z","v":24067,"vw":76.553279},{"c":76.5301,"h":76.545,"l":76.5301,"n":64,"o":76.54,"t":"2026-10-21T15:00:00Z","v":11546,"vw":76.536872},{"c":76.535,"h":76.535,"l":76.5301,"n":42,"o":76.5343,"t":"2026-10-21T15:05:00Z","v":5775,"vw":76.534152},{"c":76.5335,"h":76.54,"l":76.53,"n":126,"o":76.535,"t":"2026-10-21T15:10:00Z","v":41734,"vw":76.536896},{"c":76.5317,"h":76.5376,"l":76.53,"n":84,"o":76.5343,"t":"2026-10-21T15:15:00Z","v":16778,"vw":76.534579},{"c":76.545,"h":76.545,"l":76.525,"n":111,"o":76.5317,"t":"2026-10-21T15:20:00Z","v":33423,"vw":76.533572},{"c":76.555,"h":76.555,"l":76.54,"n":84,"o":76.54,"t":"2026-10-21T15:25:00Z","v":15370,"vw":76.54599},{"c":76.545,"h":76.555,"l":76.545,"n":70,"o":76.555,"t":"2026-10-21T15:30:00Z","v":14786,"vw":76.553532},{"c":76.545,"h":76.5465,"l":76.54,"n":73,"o":76.5418,"t":"2026-10-21T15:35:00Z","v":27890,"vw":76.545558},{"c":76.54,"h":76.55,"l":76.54,"n":118,"o":76.5435,"t":"2026-10-21T15:40:00Z","v":66849,"vw":76.546767},{"c":76.5459,"h":76.5499,"l":76.54,"n":75,"o":76.54,"t":"2026-10-21T15:45:00Z","v":23035,"vw":76.545529},{"c":76.5411,"h":76.55,"l":76.54,"n":87,"o":76.545,"t":"2026-10-21T15:50:00Z","v":32556,"vw":76.544937},{"c":76.545,"h":76.55,"l":76.5416,"n":210,"o":76.545,"t":"2026-10-21T15:55:00Z","v":55607,"vw":76.547313},{"c":76.54,"h":76.5499,"l":76.54,"n":84,"o":76.545,"t":"2026-10-21T16:00:00Z","v":10797,"vw":76.546932},{"c":76.535,"h":76.5452,"l":76.53,"n":90,"o":76.5452,"t":"2026-10-21T16:05:00Z","v":17436,"vw":76.538762},{"c":76.5301,"h":76.54,"l":76.53,"n":42,"o":76.5359,"t":"2026-10-21T16:10:00Z","v":6381,"vw":76.533239},{"c":76.545,"h":76.55,"l":76.535,"n":33,"o":76.535,"t":"2026-10-21T16:15:00Z","v":3390,"vw":76.540957},{"c":76.545,"h":76.55,"l":76.5334,"n":176,"o":76.545,"t":"2026-10-21T16:20:00Z","v":79043,"vw":76.541508},{"c":76.5434,"h":76.55,"l":76.5434,"n":70,"o":76.545,"t":"2026-10-21T16:25:00Z","v":19346,"vw":76.545961},{"c":76.545,"h":76.5499,"l":76.5436,"n":55,"o":76.545,"t":"2026-10-21T16:30:00Z","v":18153,"vw":76.545248},{"c":76.57,"h":76.57,"l":76.545,"n":138,"o":76.545,"t":"2026-10-21T16:35:00Z","v":21834,"vw":76.548158},{"c":76.555,"h":76.57,"l":76.545,"n":89,"o":76.57,"t":"2026-10-21T16:40:00Z","v":12318,"vw":76.55706},{"c":76.545,"h":76.56,"l":76.545,"n":49,"o":76.5543,"t":"2026-10-21T16:45:00Z","v":8314,"vw":76.554266},{"c":76.5557,"h":76.5599,"l":76.54,"n":78,"o":76.545,"t":"2026-10-21T16:50:00Z","v":22804,"vw":76.550555},{"c":76.55,"h":76.56,"l":76.55,"n":49,"o":76.555,"t":"2026-10-21T16:55:00Z","v":21717,"vw":76.552793},{"c":76.54,"h":76.557,"l":76.54,"n":135,"o":76.55,"t":"2026-10-21T17:00:00Z","v":17761,"vw":76.551979},{"c":76.555,"h":76.56,"l":76.54,"n":58,"o":76.54,"t":"2026-10-21T17:05:00Z","v":14449,"vw":76.551734},{"c":76.5432,"h":76.56,"l":76.54,"n":84,"o":76.555,"t":"2026-10-21T17:10:00Z","v":25921,"vw":76.550113},{"c":76.5515,"h":76.5576,"l":76.545,"n":53,"o":76.545,"t":"2026-10-21T17:15:00Z","v":13621,"vw":76.548311},{"c":76.545,"h":76.5599,"l":76.54,"n":72,"o":76.5599,"t":"2026-10-21T17:20:00Z","v":53826,"vw":76.543881},{"c":76.544,"h":76.5557,"l":76.54,"n":62,"o":76.555,"t":"2026-10-21T17:25:00Z","v":46816,"vw":76.541841},{"c":76.5501,"h":76.56,"l":76.545,"n":71,"o":76.545,"t":"2026-10-21T17:30:00Z","v":12232,"vw":76.555362},{"c":76.555,"h":76.56,"l":76.5501,"n":61,"o":76.5599,"t":"2026-10-21T17:35:00Z","v":22237,"vw":76.555504},{"c":76.56,"h":76.56,"l":76.5501,"n":55,"o":76.555,"t":"2026-10-21T17:40:00Z","v":47919,"vw":76.556826},{"c":76.555,"h":76.5599,"l":76.5515,"n":69,"o":76.555,"t":"2026-10-21T17:45:00Z","v":7362,"vw":76.555916},{"c":76.5513,"h":76.5559,"l":76.5513,"n":77,"o":76.555,"t":"2026-10-21T17:50:00Z","v":7911,"vw":76.553483},{"c":76.555,"h":76.56,"l":76.5401,"n":75,"o":76.56,"t":"2026-10-21T17:55:00Z","v":40295,"vw":76.55755},{"c":76.5501,"h":76.56,"l":76.5501,"n":44,"o":76.5566,"t":"2026-10-21T18:00:00Z","v":8705,"vw":76.555337},{"c":76.55,"h":76.555,"l":76.545,"n":91,"o":76.555,"t":"2026-10-21T18:05:00Z","v":33568,"vw":76.550387},{"c":76.545,"h":76.555,"l":76.54,"n":60,"o":76.55,"t":"2026-10-21T18:10:00Z","v":28035,"vw":76.549681},{"c":76.545,"h":76.55,"l":76.5432,"n":48,"o":76.55,"t":"2026-10-21T18:15:00Z","v":16139,"vw":76.546853},{"c":76.545,"h":76.55,"l":76.5401,"n":95,"o":76.5457,"t":"2026-10-21T18:20:00Z","v":15535,"vw":76.54712},{"c":76.5457,"h":76.55,"l":76.54,"n":135,"o":76.545,"t":"2026-10-21T18:25:00Z","v":39327,"vw":76.546613},{"c":76.5401,"h":76.55,"l":76.54,"n":114,"o":76.545,"t":"2026-10-21T18:30:00Z","v":31038,"vw":76.545527},{"c":76.545,"h":76.55,"l":76.54,"n":102,"o":76.5401,"t":"2026-10-21T18:35:00Z","v":44136,"vw":76.548105},{"c":76.5415,"h":76.55,"l":76.5401,"n":74,"o":76.5401,"t":"2026-10-21T18:40:00Z","v":18455,"vw":76.547847},{"c":76.515,"h":76.5499,"l":76.51,"n":107,"o":76.545,"t":"2026-10-21T18:45:00Z","v":30666,"vw":76.526818},{"c":76.51,"h":76.5199,"l":76.5,"n":126,"o":76.5127,"t":"2026-10-21T18:50:00Z","v":48284,"vw":76.510198},{"c":76.475,"h":76.5156,"l":76.471,"n":119,"o":76.5124,"t":"2026-10-21T18:55:00Z","v":37230,"vw":76.486809},{"c":76.47,"h":76.4799,"l":76.4533,"n":146,"o":76.4768,"t":"2026-10-21T19:00:00Z","v":53669,"vw":76.469322},{"c":76.485,"h":76.4899,"l":76.4747,"n":176,"o":76.475,"t":"2026-10-21T19:05:00Z","v":48164,"vw":76.477655},{"c":76.475,"h":76.4776,"l":76.4649,"n":94,"o":76.475,"t":"2026-10-21T19:10:00Z","v":23523,"vw":76.472531},{"c":76.5,"h":76.5,"l":76.475,"n":136,"o":76.475,"t":"2026-10-21T19:15:00Z","v":43853,"vw":76.487751},{"c":76.495,"h":76.51,"l":76.4816,"n":247,"o":76.5,"t":"2026-10-21T19:20:00Z","v":176429,"vw":76.49915},{"c":76.515,"h":76.52,"l":76.495,"n":163,"o":76.495,"t":"2026-10-21T19:25:00Z","v":44456,"vw":76.51258},{"c":76.525,"h":76.53,"l":76.515,"n":95,"o":76.52,"t":"2026-10-21T19:30:00Z","v":15761,"vw":76.525574},{"c":76.525,"h":76.53,"l":76.51,"n":135,"o":76.529,"t":"2026-10-21T19:35:00Z","v":33037,"vw":76.51708},{"c":76.515,"h":76.53,"l":76.5101,"n":113,"o":76.5257,"t":"2026-10-21T19:40:00Z","v":137293,"vw":76.528312},{"c":76.515,"h":76.52,"l":76.51,"n":196,"o":76.515,"t":"2026-10-21T19:45:00Z","v":69265,"vw":76.516425},{"c":76.5201,"h":76.5277,"l":76.51,"n":233,"o":76.515,"t":"2026-10-21T19:50:00Z","v":24953,"vw":76.517108},{"c":76.53,"h":76.53,"l":76.52,"n":205,"o":76.5277,"t":"2026-10-21T19:55:00Z","v":39776,"vw":76.528292},{"c":76.53,"h":76.53,"l":76.53,"n":7,"o":76.53,"t":"2026-10-21T20:00:00Z","v":16497,"vw":76.53},{"c":76.49,"h":76.49,"l":76.49,"n":1,"o":76.49,"t":"2026-10-21T20:15:00Z","v":522,"vw":76.49},{"c":76.9801,"h":76.9801,"l":76.9801,"n":1,"o":76.9801,"t":"2026-10-21T22:30:00Z","v":337,"vw":76.9801},{"c":76.66,"h":76.66,"l":76.66,"n":6,"o":76.66,"t":"2026-10-22T13:25:00Z","v":600,"vw":76.66},{"c":76.66,"h":76.73,"l":76.5942,"n":174,"o":76.66,"t":"2026-10-22T13:30:00Z","v":70722,"vw":76.663637},{"c":76.655,"h":76.665,"l":76.6414,"n":182,"o":76.66,"t":"2026-10-22T13:35:00Z","v":20072,"vw":76.652678},{"c":76.67,"h":76.67,"l":76.6537,"n":72,"o":76.6541,"t":"2026-10-22T13:40:00Z","v":14059,"vw":76.660624},{"c":76.705,"h":76.715,"l":76.665,"n":115,"o":76.67,"t":"2026-10-22T13:45:00Z","v":27123,"vw":76.69673},{"c":76.715,"h":76.715,"l":76.6917,"n":77,"o":76.6919,"t":"2026-10-22T13:50:00Z","v":11132,"vw":76.708581},{"c":76.685,"h":76.7199,"l":76.6801,"n":65,"o":76.7116,"t":"2026-10-22T13:55:00Z","v":9058,"vw":76.692576},{"c":76.6957,"h":76.6957,"l":76.6801,"n":81,"o":76.685,"t":"2026-10-22T14:00:00Z","v":8874,"vw":76.684807},{"c":76.695,"h":76.6963,"l":76.68,"n":156,"o":76.69,"t":"2026-10-22T14:05:00Z","v":44524,"vw":76.686936},{"c":76.695,"h":76.6976,"l":76.6917,"n":52,"o":76.6963,"t":"2026-10-22T14:10:00Z","v":7925,"vw":76.694948},{"c":76.6942,"h":76.7,"l":76.69,"n":79,"o":76.7,"t":"2026-10-22T14:15:00Z","v":27808,"vw":76.693846},{"c":76.71,"h":76.715,"l":76.6999,"n":170,"o":76.6999,"t":"2026-10-22T14:20:00Z","v":76600,"vw":76.707376},{"c":76.715,"h":76.7199,"l":76.705,"n":52,"o":76.705,"t":"2026-10-22T14:25:00Z","v":9950,"vw":76.716581},{"c":76.725,"h":76.73,"l":76.72,"n":111,"o":76.72,"t":"2026-10-22T14:30:00Z","v":32546,"vw":76.722239},{"c":76.75,"h":76.75,"l":76.7201,"n":112,"o":76.73,"t":"2026-10-22T14:35:00Z","v":19579,"vw":76.735418},{"c":76.74,"h":76.7551,"l":76.74,"n":75,"o":76.755,"t":"2026-10-22T14:40:00Z","v":7394,"vw":76.751127},{"c":76.74,"h":76.75,"l":76.735,"n":184,"o":76.74,"t":"2026-10-22T14:45:00Z","v":11996,"vw":76.741517},{"c":76.75,"h":76.7571,"l":76.735,"n":93,"o":76.7451,"t":"2026-10-22T14:50:00Z","v":21165,"vw":76.746411},{"c":76.7301,"h":76.76,"l":76.7301,"n":125,"o":76.75,"t":"2026-10-22T14:55:00Z","v":77465,"vw":76.74633},{"c":76.755,"h":76.755,"l":76.73,"n":119,"o":76.7316,"t":"2026-10-22T15:00:00Z","v":19992,"vw":76.74764},{"c":76.74,"h":76.7551,"l":76.74,"n":79,"o":76.7543,"t":"2026-10-22T15:05:00Z","v":15737,"vw":76.749299},{"c":76.76,"h":76.765,"l":76.75,"n":93,"o":76.75,"t":"2026-10-22T15:10:00Z","v":23674,"vw":76.755559},{"c":76.745,"h":76.76,"l":76.74,"n":84,"o":76.7538,"t":"2026-10-22T15:15:00Z","v":68724,"vw":76.745},{"c":76.7338,"h":76.7451,"l":76.73,"n":79,"o":76.745,"t":"2026-10-22T15:20:00Z","v":14958,"vw":76.739377},{"c":76.735,"h":76.74,"l":76.7243,"n":97,"o":76.73,"t":"2026-10-22T15:25:00Z","v":8815,"vw":76.733099},{"c":76.74,"h":76.7452,"l":76.7346,"n":121,"o":76.74,"t":"2026-10-22T15:30:00Z","v":22158,"vw":76.741048},{"c":76.765,"h":76.765,"l":76.7343,"n":177,"o":76.735,"t":"2026-10-22T15:35:00Z","v":47365,"vw":76.752371},{"c":76.7699,"h":76.78,"l":76.76,"n":63,"o":76.76,"t":"2026-10-22T15:40:00Z","v":6227,"vw":76.766701},{"c":76.765,"h":76.77,"l":76.754,"n":56,"o":76.7651,"t":"2026-10-22T15:45:00Z","v":15101,"vw":76.761111},{"c":76.77,"h":76.775,"l":76.765,"n":62,"o":76.765,"t":"2026-10-22T15:50:00Z","v":11895,"vw":76.767441},{"c":76.764,"h":76.775,"l":76.762,"n":56,"o":76.77,"t":"2026-10-22T15:55:00Z","v":10925,"vw":76.768663},{"c":76.7557,"h":76.7699,"l":76.7538,"n":50,"o":76.769,"t":"2026-10-22T16:00:00Z","v":9859,"vw":76.76051},{"c":76.7638,"h":76.7659,"l":76.7537,"n":72,"o":76.755,"t":"2026-10-22T16:05:00Z","v":10292,"vw":76.761131},{"c":76.77,"h":76.77,"l":76.76,"n":93,"o":76.765,"t":"2026-10-22T16:10:00Z","v":36136,"vw":76.766344},{"c":76.765,"h":76.78,"l":76.765,"n":110,"o":76.77,"t":"2026-10-22T16:15:00Z","v":17866,"vw":76.774237},{"c":76.77,"h":76.775,"l":76.764,"n":90,"o":76.765,"t":"2026-10-22T16:20:00Z","v":16963,"vw":76.768519},{"c":76.765,"h":76.7799,"l":76.7602,"n":59,"o":76.765,"t":"2026-10-22T16:25:00Z","v":8808,"vw":76.767683},{"c":76.775,"h":76.78,"l":76.765,"n":62,"o":76.7696,"t":"2026-10-22T16:30:00Z","v":20937,"vw":76.770709},{"c":76.785,"h":76.79,"l":76.775,"n":55,"o":76.775,"t":"2026-10-22T16:35:00Z","v":10043,"vw":76.785079}],"history":[{"c":77.85,"h":77.9799,"l":77.85,"n":8448,"o":77.94,"t":"2024-10-21T04:00:00Z","v":1637817,"vw":77.884626},{"c":77.85,"h":77.91,"l":77.8,"n":9249,"o":77.86,"t":"2024-10-22T04:00:00Z","v":2575144,"vw":77.843008},{"c":77.77,"h":77.81,"l":77.74,"n":10371,"o":77.77,"t":"2024-10-23T04:00:00Z","v":1666671,"vw":77.772492},{"c":77.81,"h":77.875,"l":77.79,"n":7532,"o":77.8,"t":"2024-10-24T04:00:00Z","v":1302099,"vw":77.835678},{"c":77.79,"h":77.92,"l":77.77,"n":5234,"o":77.84,"t":"2024-10-25T04:00:00Z","v":1400097,"vw":77.834023},{"c":77.73,"h":77.8,"l":77.68,"n":6630,"o":77.78,"t":"2024-10-28T04:00:00Z","v":1231830,"vw":77.727882},{"c":77.77,"h":77.77,"l":77.62,"n":7143,"o":77.64,"t":"2024-10-29T04:00:00Z","v":1201969,"vw":77.704366},{"c":77.67,"h":77.8447,"l":77.65,"n":5332,"o":77.77,"t":"2024-10-30T04:00:00Z","v":1063342,"vw":77.725712},{"c":77.64,"h":77.6899,"l":77.54,"n":6281,"o":77.62,"t":"2024-10-31T04:00:00Z","v":2797474,"vw":77.624931},{"c":77.36,"h":77.5588,"l":77.33,"n":6539,"o":77.47,"t":"2024-11-01T04:00:00Z","v":1626335,"vw":77.397875},{"c":77.47,"h":77.54,"l":77.41,"n":6128,"o":77.49,"t":"2024-11-04T05:00:00Z","v":1736266,"vw":77.465507},{"c":77.44,"h":77.5,"l":77.3201,"n":5724,"o":77.44,"t":"2024-11-05T05:00:00Z","v":1407959,"vw":77.3949},{"c":77.28,"h":77.34,"l":77.2126,"n":7069,"o":77.24,"t":"2024-11-06T05:00:00Z","v":2689037,"vw":77.278453},{"c":77.49,"h":77.5,"l":77.355,"n":6342,"o":77.38,"t":"2024-11-07T05:00:00Z","v":1601645,"vw":77.446203},{"c":77.44,"h":77.55,"l":77.41,"n":5177,"o":77.49,"t":"2024-11-08T05:00:00Z","v":1614165,"vw":77.462986},{"c":77.36,"h":77.37,"l":77.33,"n":5323,"o":77.34,"t":"2024-11-11T05:00:00Z","v":1180157,"vw":77.350249},{"c":77.23,"h":77.31,"l":77.1901,"n":8391,"o":77.27,"t":"2024-11-12T05:00:00Z","v":2873938,"vw":77.254294},{"c":77.32,"h":77.4,"l":77.2836,"n":6402,"o":77.34,"t":"2024-11-13T05:00:00Z","v":1513363,"vw":77.322736},{"c":77.21,"h":77.3878,"l":77.175,"n":6970,"o":77.37,"t":"2024-11-14T05:00:00Z","v":2778501,"vw":77.300507},{"c":77.33,"h":77.39,"l":77.15,"n":7720,"o":77.21,"t":"2024-11-15T05:00:00Z","v":11874369,"vw":77.281303},{"c":77.38,"h":77.39,"l":77.31,"n":5981,"o":77.33,"t":"2024-11-18T05:00:00Z","v":1458112,"vw":77.357444},{"c":77.41,"h":77.46,"l":77.385,"n":6321,"o":77.43,"t":"2024-11-19T05:00:00Z","v":1988671,"vw":77.426242},{"c":77.36,"h":77.41,"l":77.34,"n":6366,"o":77.35,"t":"2024-11-20T05:00:00Z","v":2085019,"vw":77.376136},{"c":77.31,"h":77.4381,"l":77.3,"n":6206,"o":77.36,"t":"2024-11-21T05:00:00Z","v":1547288,"vw":77.355146},{"c":77.32,"h":77.41,"l":77.29,"n":11107,"o":77.38,"t":"2024-11-22T05:00:00Z","v":2979457,"vw":77.333317},{"c":77.54,"h":77.5499,"l":77.38,"n":8934,"o":77.49,"t":"2024-11-25T05:00:00Z","v":2949511,"vw":77.512234},{"c":77.54,"h":77.54,"l":77.45,"n":8273,"o":77.53,"t":"2024-11-26T05:00:00Z","v":1599628,"vw":77.487372},{"c":77.64,"h":77.68,"l":77.59,"n":5952,"o":77.65,"t":"2024-11-27T05:00:00Z","v":1537135,"vw":77.639096},{"c":77.78,"h":77.78,"l":77.73,"n":3204,"o":77.73,"t":"2024-11-29T05:00:00Z","v":778893,"vw":77.747679},{"c":77.53,"h":77.78,"l":77.44,"n":7379,"o":77.78,"t":"2024-12-02T05:00:00Z","v":2156506,"vw":77.515735},{"c":77.54,"h":77.6798,"l":77.51,"n":6351,"o":77.6,"t":"2024-12-03T05:00:00Z","v":1467987,"vw":77.555355},{"c":77.61,"h":77.65,"l":77.48,"n":8480,"o":77.51,"t":"2024-12-04T05:00:00Z","v":1894955,"vw":77.604153},{"c":77.62,"h":77.62,"l":77.55,"n":6686,"o":77.59,"t":"2024-12-05T05:00:00Z","v":1644541,"vw":77.5928},{"c":77.74,"h":77.7782,"l":77.69,"n":6129,"o":77.77,"t":"2024-12-06T05:00:00Z","v":2005743,"vw":77.719657},{"c":77.69,"h":77.72,"l":77.67,"n":6297,"o":77.71,"t":"2024-12-09T05:00:00Z","v":2175191,"vw":77.689946},{"c":77.66,"h":77.67,"l":77.6,"n":5670,"o":77.64,"t":"2024-12-10T05:00:00Z","v":1552168,"vw":77.644711},{"c":77.62,"h":77.7462,"l":77.61,"n":5875,"o":77.72,"t":"2024-12-11T05:00:00Z","v":1434073,"vw":77.654684},{"c":77.56,"h":77.64,"l":77.53,"n":6491,"o":77.63,"t":"2024-12-12T05:00:00Z","v":2168141,"vw":77.586268},{"c":77.46,"h":77.57,"l":77.45,"n":5428,"o":77.55,"t":"2024-12-13T05:00:00Z","v":1489717,"vw":77.484021},{"c":77.47,"h":77.51,"l":77.4401,"n":10226,"o":77.5,"t":"2024-12-16T05:00:00Z","v":2463276,"vw":77.467299},{"c":77.44,"h":77.49,"l":77.4201,"n":6049,"o":77.44,"t":"2024-12-17T05:00:00Z","v":1738927,"vw":77.46762},{"c":77.21,"h":77.5487,"l":77.19,"n":7478,"o":77.48,"t":"2024-12-18T05:00:00Z","v":1621383,"vw":77.37978},{"c":77.25,"h":77.5,"l":77.19,"n":14801,"o":77.21,"t":"2024-12-19T05:00:00Z","v":3745624,"vw":77.244815},{"c":77.32,"h":77.5,"l":77.29,"n":9226,"o":77.35,"t":"2024-12-20T05:00:00Z","v":2802461,"vw":77.343496},{"c":77.22,"h":77.325,"l":77.22,"n":7603,"o":77.31,"t":"2024-12-23T05:00:00Z","v":1754313,"vw":77.249963},{"c":77.02,"h":77.05,"l":76.96,"n":4031,"o":76.97,"t":"2024-12-24T05:00:00Z","v":969228,"vw":76.994618},{"c":77.07,"h":77.08,"l":76.97,"n":6084,"o":76.98,"t":"2024-12-26T05:00:00Z","v":1395043,"vw":77.030896},{"c":77.08,"h":77.13,"l":77.06,"n":6684,"o":77.1,"t":"2024-12-27T05:00:00Z","v":1695601,"vw":77.094319},{"c":77.25,"h":77.2591,"l":77.17,"n":9038,"o":77.17,"t":"2024-12-30T05:00:00Z","v":2729530,"vw":77.218289},{"c":77.27,"h":77.31,"l":77.2122,"n":7061,"o":77.27,"t":"2024-12-31T05:00:00Z","v":2506327,"vw":77.243999},{"c":77.26,"h":77.315,"l":77.19,"n":8163,"o":77.2,"t":"2025-01-02T05:00:00Z","v":2226409,"vw":77.246085},{"c":77.2,"h":77.6599,"l":77.2,"n":6844,"o":77.34,"t":"2025-01-03T05:00:00Z","v":1917038,"vw":77.245266},{"c":77.22,"h":77.25,"l":77.175,"n":7074,"o":77.19,"t":"2025-01-06T05:00:00Z","v":1632756,"vw":77.215024},{"c":77.17,"h":77.23,"l":77.1126,"n":6629,"o":77.23,"t":"2025-01-07T05:00:00Z","v":1168506,"vw":77.159927},{"c":77.22,"h":77.23,"l":77.15,"n":5900,"o":77.19,"t":"2025-01-08T05:00:00Z","v":1296378,"vw":77.197672},{"c":76.98,"h":77.13,"l":76.96,"n":8023,"o":77.12,"t":"2025-01-10T05:00:00Z","v":7570178,"vw":77.007337},{"c":76.94,"h":76.995,"l":76.93,"n":9718,"o":76.98,"t":"2025-01-13T05:00:00Z","v":1910579,"vw":76.965807},{"c":76.98,"h":77.0287,"l":76.98,"n":15625,"o":77.01,"t":"2025-01-14T05:00:00Z","v":2872476,"vw":76.992353},{"c":77.26,"h":77.27,"l":77.2,"n":5704,"o":77.26,"t":"2025-01-15T05:00:00Z","v":1235433,"vw":77.23912},{"c":77.35,"h":77.3768,"l":77.19,"n":5877,"o":77.2,"t":"2025-01-16T05:00:00Z","v":1857629,"vw":77.32901},{"c":77.32,"h":77.4,"l":77.3,"n":6784,"o":77.35,"t":"2025-01-17T05:00:00Z","v":1916453,"vw":77.329791},{"c":77.37,"h":77.41,"l":77.3222,"n":7794,"o":77.39,"t":"2025-01-21T05:00:00Z","v":2470917,"vw":77.352589},{"c":77.34,"h":77.3801,"l":77.3,"n":6581,"o":77.38,"t":"2025-01-22T05:00:00Z","v":1271520,"vw":77.333673},{"c":77.35,"h":77.35,"l":77.275,"n":5989,"o":77.32,"t":"2025-01-23T05:00:00Z","v":1675141,"vw":77.317318},{"c":77.39,"h":77.45,"l":77.33,"n":5887,"o":77.35,"t":"2025-01-24T05:00:00Z","v":6902932,"vw":77.384885},{"c":77.56,"h":77.5874,"l":77.5,"n":7067,"o":77.56,"t":"2025-01-27T05:00:00Z","v":2208458,"vw":77.546505},{"c":77.59,"h":77.59,"l":77.5,"n":5663,"o":77.52,"t":"2025-01-28T05:00:00Z","v":1349973,"vw":77.54012},{"c":77.53,"h":77.6162,"l":77.465,"n":5538,"o":77.6,"t":"2025-01-29T05:00:00Z","v":1154486,"vw":77.545574},{"c":77.61,"h":77.63,"l":77.56,"n":6411,"o":77.59,"t":"2025-01-30T05:00:00Z","v":1824666,"vw":77.594644},{"c":77.6,"h":77.6651,"l":77.55,"n":5992,"o":77.64,"t":"2025-01-31T05:00:00Z","v":1451620,"vw":77.607837},{"c":77.3,"h":77.409,"l":77.26,"n":8786,"o":77.35,"t":"2025-02-03T05:00:00Z","v":2161467,"vw":77.314062},{"c":77.4,"h":77.4,"l":77.04,"n":6800,"o":77.28,"t":"2025-02-04T05:00:00Z","v":1269077,"vw":77.374491},{"c":77.51,"h":77.55,"l":77.42,"n":6325,"o":77.48,"t":"2025-02-05T05:00:00Z","v":1419408,"vw":77.51234},{"c":77.47,"h":77.5,"l":77.44,"n":5222,"o":77.46,"t":"2025-02-06T05:00:00Z","v":1372609,"vw":77.473864},{"c":77.33,"h":77.42,"l":77.32,"n":5659,"o":77.42,"t":"2025-02-07T05:00:00Z","v":1806609,"vw":77.353211},{"c":77.34,"h":77.42,"l":77.34,"n":6208,"o":77.38,"t":"2025-02-10T05:00:00Z","v":1220792,"vw":77.381349},{"c":77.35,"h":77.36,"l":77.31,"n":5945,"o":77.33,"t":"2025-02-11T05:00:00Z","v":1332736,"vw":77.336372},{"c":77.19,"h":77.22,"l":77.16,"n":7459,"o":77.19,"t":"2025-02-12T05:00:00Z","v":1654860,"vw":77.189812},{"c":77.32,"h":77.36,"l":77.29,"n":9329,"o":77.35,"t":"2025-02-13T05:00:00Z","v":2594935,"vw":77.326185},{"c":77.49,"h":77.53,"l":77.43,"n":5947,"o":77.43,"t":"2025-02-14T05:00:00Z","v":1782628,"vw":77.496796},{"c":77.42,"h":77.515,"l":77.4,"n":6518,"o":77.51,"t":"2025-02-18T05:00:00Z","v":1198822,"vw":77.43632},{"c":77.49,"h":77.49,"l":77.4,"n":6237,"o":77.4,"t":"2025-02-19T05:00:00Z","v":1184151,"vw":77.444751},{"c":77.51,"h":77.5353,"l":77.45,"n":10413,"o":77.51,"t":"2025-02-20T05:00:00Z","v":3024793,"vw":77.503142},{"c":77.65,"h":77.68,"l":77.5282,"n":7051,"o":77.53,"t":"2025-02-21T05:00:00Z","v":1645688,"vw":77.619819},{"c":77.73,"h":77.75,"l":77.62,"n":11147,"o":77.64,"t":"2025-02-24T05:00:00Z","v":3043701,"vw":77.714983},{"c":77.92,"h":77.93,"l":77.85,"n":8613,"o":77.89,"t":"2025-02-25T05:00:00Z","v":2185851,"vw":77.897215},{"c":77.95,"h":77.99,"l":77.845,"n":5367,"o":77.91,"t":"2025-02-26T05:00:00Z","v":1352968,"vw":77.920847},{"c":77.95,"h":77.965,"l":77.89,"n":6127,"o":77.93,"t":"2025-02-27T05:00:00Z","v":1653528,"vw":77.926643},{"c":78.11,"h":78.13,"l":77.995,"n":8152,"o":78.04,"t":"2025-02-28T05:00:00Z","v":2015809,"vw":78.082579},{"c":77.98,"h":77.99,"l":77.82,"n":11311,"o":77.89,"t":"2025-03-03T05:00:00Z","v":2176839,"vw":77.922921},{"c":78,"h":78.17,"l":77.95,"n":7729,"o":78.08,"t":"2025-03-04T05:00:00Z","v":1914161,"vw":78.018311},{"c":77.88,"h":78.08,"l":77.86,"n":7454,"o":78.06,"t":"2025-03-05T05:00:00Z","v":2063394,"vw":77.922477},{"c":77.9,"h":77.94,"l":77.81,"n":7434,"o":77.88,"t":"2025-03-06T05:00:00Z","v":1292276,"vw":77.875596},{"c":77.85,"h":78.07,"l":77.8201,"n":8148,"o":78.05,"t":"2025-03-07T05:00:00Z","v":2013802,"vw":77.929976},{"c":78.07,"h":78.0854,"l":77.975,"n":8812,"o":78,"t":"2025-03-10T04:00:00Z","v":4099362,"vw":78.036333},{"c":77.95,"h":78.1199,"l":77.95,"n":7699,"o":78.07,"t":"2025-03-11T04:00:00Z","v":5414620,"vw":78.05357},{"c":77.86,"h":77.9599,"l":77.86,"n":7569,"o":77.88,"t":"2025-03-12T04:00:00Z","v":4892751,"vw":77.89129},{"c":77.97,"h":78,"l":77.83,"n":6636,"o":77.86,"t":"2025-03-13T04:00:00Z","v":1420360,"vw":77.925767},{"c":77.88,"h":77.97,"l":77.88,"n":6812,"o":77.95,"t":"2025-03-14T04:00:00Z","v":1648450,"vw":77.91425},{"c":77.85,"h":77.95,"l":77.84,"n":8659,"o":77.89,"t":"2025-03-17T04:00:00Z","v":1772353,"vw":77.884918},{"c":77.92,"h":77.95,"l":77.85,"n":7007,"o":77.86,"t":"2025-03-18T04:00:00Z","v":1606408,"vw":77.907093},{"c":78.04,"h":78.07,"l":77.83,"n":8212,"o":77.86,"t":"2025-03-19T04:00:00Z","v":1432449,"vw":77.940618},{"c":78.09,"h":78.19,"l":78.06,"n":6838,"o":78.18,"t":"2025-03-20T04:00:00Z","v":1698950,"vw":78.097084},{"c":78.14,"h":78.2,"l":78.1149,"n":6304,"o":78.16,"t":"2025-03-21T04:00:00Z","v":1358146,"vw":78.150114},{"c":77.96,"h":78.09,"l":77.96,"n":15181,"o":78.06,"t":"2025-03-24T04:00:00Z","v":1734376,"vw":77.983935},{"c":78.03,"h":78.07,"l":77.9601,"n":5635,"o":78.01,"t":"2025-03-25T04:00:00Z","v":2140729,"vw":78.038461},{"c":77.99,"h":78.04,"l":77.96,"n":7214,"o":78,"t":"2025-03-26T04:00:00Z","v":1170945,"vw":78.002387},{"c":78.04,"h":78.0598,"l":77.99,"n":6373,"o":78,"t":"2025-03-27T04:00:00Z","v":2782865,"vw":78.013898},{"c":78.24,"h":78.26,"l":78.1,"n":7802,"o":78.1,"t":"2025-03-28T04:00:00Z","v":1521953,"vw":78.218123},{"c":78.28,"h":78.34,"l":78.22,"n":7214,"o":78.3,"t":"2025-03-31T04:00:00Z","v":2146887,"vw":78.2738},{"c":78.11,"h":78.1665,"l":78.06,"n":7210,"o":78.06,"t":"2025-04-01T04:00:00Z","v":1945410,"vw":78.116419},{"c":78.06,"h":78.18,"l":78,"n":7163,"o":78.18,"t":"2025-04-02T04:00:00Z","v":1202022,"vw":78.06303},{"c":78.44,"h":78.49,"l":78.36,"n":12229,"o":78.38,"t":"2025-04-03T04:00:00Z","v":4456119,"vw":78.427633},{"c":78.46,"h":78.78,"l":78.4,"n":12769,"o":78.65,"t":"2025-04-04T04:00:00Z","v":4176815,"vw":78.531357},{"c":78.21,"h":78.5242,"l":78.08,"n":24882,"o":78.47,"t":"2025-04-07T04:00:00Z","v":16590899,"vw":78.239247},{"c":78.13,"h":78.24,"l":78.02,"n":12173,"o":78.02,"t":"2025-04-08T04:00:00Z","v":9257737,"vw":78.170037},{"c":78.04,"h":78.11,"l":77.6601,"n":17894,"o":78.04,"t":"2025-04-09T04:00:00Z","v":4280252,"vw":77.910662},{"c":77.93,"h":78.13,"l":77.89,"n":9879,"o":77.98,"t":"2025-04-10T04:00:00Z","v":2643118,"vw":77.985956},{"c":77.74,"h":77.9398,"l":77.5915,"n":12055,"o":77.86,"t":"2025-04-11T04:00:00Z","v":3036033,"vw":77.726784},{"c":77.98,"h":78.04,"l":77.84,"n":9532,"o":77.84,"t":"2025-04-14T04:00:00Z","v":2067030,"vw":77.953875},{"c":78.09,"h":78.14,"l":78.03,"n":6806,"o":78.05,"t":"2025-04-15T04:00:00Z","v":1615288,"vw":78.094533},{"c":78.24,"h":78.2775,"l":78.0951,"n":18360,"o":78.16,"t":"2025-04-16T04:00:00Z","v":34528136,"vw":78.193702},{"c":78.25,"h":78.3,"l":78.19,"n":6593,"o":78.25,"t":"2025-04-17T04:00:00Z","v":1745963,"vw":78.239806},{"c":78.22,"h":78.36,"l":78.22,"n":9926,"o":78.26,"t":"2025-04-21T04:00:00Z","v":2165747,"vw":78.289943},{"c":78.18,"h":78.29,"l":78.1644,"n":6925,"o":78.25,"t":"2025-04-22T04:00:00Z","v":1705893,"vw":78.211414},{"c":78.13,"h":78.35,"l":78.1001,"n":11951,"o":78.31,"t":"2025-04-23T04:00:00Z","v":4166567,"vw":78.177437},{"c":78.32,"h":78.3356,"l":78.202,"n":6100,"o":78.26,"t":"2025-04-24T04:00:00Z","v":1467764,"vw":78.296579},{"c":78.45,"h":78.45,"l":78.32,"n":6633,"o":78.35,"t":"2025-04-25T04:00:00Z","v":1995982,"vw":78.414018},{"c":78.58,"h":78.6,"l":78.4,"n":5508,"o":78.42,"t":"2025-04-28T04:00:00Z","v":1239292,"vw":78.530895},{"c":78.67,"h":78.67,"l":78.53,"n":9784,"o":78.55,"t":"2025-04-29T04:00:00Z","v":1452851,"vw":78.64739},{"c":78.78,"h":78.78,"l":78.5997,"n":5540,"o":78.68,"t":"2025-04-30T04:00:00Z","v":1289697,"vw":78.715663},{"c":78.34,"h":78.61,"l":78.3,"n":6516,"o":78.54,"t":"2025-05-01T04:00:00Z","v":1997693,"vw":78.393448},{"c":78.15,"h":78.28,"l":78.09,"n":11216,"o":78.25,"t":"2025-05-02T04:00:00Z","v":2949970,"vw":78.157946},{"c":78.15,"h":78.28,"l":78.08,"n":5988,"o":78.17,"t":"2025-05-05T04:00:00Z","v":1592276,"vw":78.117919},{"c":78.23,"h":78.25,"l":78.15,"n":5555,"o":78.17,"t":"2025-05-06T04:00:00Z","v":2609323,"vw":78.206728},{"c":78.27,"h":78.31,"l":78.1176,"n":6236,"o":78.25,"t":"2025-05-07T04:00:00Z","v":1743709,"vw":78.246741},{"c":78.07,"h":78.3,"l":78.0401,"n":5926,"o":78.25,"t":"2025-05-08T04:00:00Z","v":1572484,"vw":78.115351},{"c":78.1,"h":78.2,"l":78.09,"n":5278,"o":78.16,"t":"2025-05-09T04:00:00Z","v":1526464,"vw":78.134884},{"c":77.9,"h":77.9659,"l":77.87,"n":8676,"o":77.9,"t":"2025-05-12T04:00:00Z","v":2504326,"vw":77.921633},{"c":77.91,"h":77.979,"l":77.8701,"n":5815,"o":77.96,"t":"2025-05-13T04:00:00Z","v":2215081,"vw":77.898001},{"c":77.78,"h":77.9298,"l":77.78,"n":8266,"o":77.9,"t":"2025-05-14T04:00:00Z","v":3308248,"vw":77.834622},{"c":78.01,"h":78.01,"l":77.87,"n":16766,"o":77.92,"t":"2025-05-15T04:00:00Z","v":2044706,"vw":77.977834},{"c":78,"h":78.13,"l":77.99,"n":6465,"o":78.12,"t":"2025-05-16T04:00:00Z","v":2263352,"vw":78.035936},{"c":78.07,"h":78.07,"l":77.925,"n":6662,"o":77.94,"t":"2025-05-19T04:00:00Z","v":1850451,"vw":78.010349},{"c":78.07,"h":78.09,"l":78,"n":5943,"o":78.03,"t":"2025-05-20T04:00:00Z","v":1625641,"vw":78.065144},{"c":77.94,"h":78.01,"l":77.91,"n":9010,"o":78,"t":"2025-05-21T04:00:00Z","v":5285437,"vw":77.929318},{"c":78.02,"h":78.04,"l":77.95,"n":7389,"o":78,"t":"2025-05-22T04:00:00Z","v":1798606,"vw":78.005289},{"c":78.09,"h":78.18,"l":78.06,"n":6818,"o":78.14,"t":"2025-05-23T04:00:00Z","v":1755095,"vw":78.100781},{"c":78.16,"h":78.19,"l":78.1,"n":5984,"o":78.14,"t":"2025-05-27T04:00:00Z","v":1425469,"vw":78.157048},{"c":78.1,"h":78.4,"l":78.07,"n":6499,"o":78.13,"t":"2025-05-28T04:00:00Z","v":1717835,"vw":78.09829},{"c":78.23,"h":78.25,"l":78.17,"n":6787,"o":78.17,"t":"2025-05-29T04:00:00Z","v":4654380,"vw":78.22844},{"c":78.36,"h":78.48,"l":78.245,"n":6127,"o":78.27,"t":"2025-05-30T04:00:00Z","v":1742401,"vw":78.313697},{"c":78.05,"h":78.11,"l":77.99,"n":7123,"o":78.05,"t":"2025-06-02T04:00:00Z","v":1659563,"vw":78.028257},{"c":78,"h":78.09,"l":77.9703,"n":7200,"o":78.07,"t":"2025-06-03T04:00:00Z","v":1503344,"vw":78.008166},{"c":78.19,"h":78.21,"l":78.07,"n":5451,"o":78.1,"t":"2025-06-04T04:00:00Z","v":1662417,"vw":78.161886},{"c":78.09,"h":78.21,"l":78.06,"n":6584,"o":78.16,"t":"2025-06-05T04:00:00Z","v":1663710,"vw":78.110591},{"c":77.87,"h":77.95,"l":77.86,"n":6143,"o":77.95,"t":"2025-06-06T04:00:00Z","v":2017690,"vw":77.891631},{"c":77.9,"h":77.9499,"l":77.8799,"n":7690,"o":77.88,"t":"2025-06-09T04:00:00Z","v":8545543,"vw":77.920453},{"c":77.93,"h":77.99,"l":77.93,"n":6645,"o":77.95,"t":"2025-06-10T04:00:00Z","v":1823666,"vw":77.944221},{"c":78.09,"h":78.1,"l":78.02,"n":5255,"o":78.06,"t":"2025-06-11T04:00:00Z","v":1489166,"vw":78.067198},{"c":78.18,"h":78.2065,"l":78.15,"n":4845,"o":78.2,"t":"2025-06-12T04:00:00Z","v":1419348,"vw":78.177002},{"c":78.11,"h":78.15,"l":78.05,"n":5836,"o":78.13,"t":"2025-06-13T04:00:00Z","v":1913919,"vw":78.087779},{"c":78.08,"h":78.18,"l":78.08,"n":5934,"o":78.09,"t":"2025-06-16T04:00:00Z","v":1292968,"vw":78.115999},{"c":78.15,"h":78.18,"l":78.09,"n":6137,"o":78.13,"t":"2025-06-17T04:00:00Z","v":1688018,"vw":78.147777},{"c":78.19,"h":78.31,"l":78.15,"n":6115,"o":78.22,"t":"2025-06-18T04:00:00Z","v":2092334,"vw":78.225411},{"c":78.27,"h":78.3,"l":78.18,"n":6230,"o":78.19,"t":"2025-06-20T04:00:00Z","v":2095519,"vw":78.238765},{"c":78.4,"h":78.46,"l":78.31,"n":10565,"o":78.31,"t":"2025-06-23T04:00:00Z","v":2786894,"vw":78.413946},{"c":78.54,"h":78.54,"l":78.38,"n":7761,"o":78.39,"t":"2025-06-24T04:00:00Z","v":2018883,"vw":78.490516},{"c":78.52,"h":78.54,"l":78.45,"n":6265,"o":78.48,"t":"2025-06-25T04:00:00Z","v":1537842,"vw":78.48987},{"c":78.66,"h":78.66,"l":78.5701,"n":5945,"o":78.6,"t":"2025-06-26T04:00:00Z","v":1347197,"vw":78.618121},{"c":78.6,"h":78.67,"l":78.585,"n":7804,"o":78.6,"t":"2025-06-27T04:00:00Z","v":2882532,"vw":78.618838},{"c":78.7,"h":78.7,"l":78.62,"n":6743,"o":78.66,"t":"2025-06-30T04:00:00Z","v":1515200,"vw":78.665773},{"c":78.35,"h":78.43,"l":78.3142,"n":7965,"o":78.41,"t":"2025-07-01T04:00:00Z","v":5618652,"vw":78.337676},{"c":78.34,"h":78.4506,"l":78.3101,"n":8707,"o":78.33,"t":"2025-07-02T04:00:00Z","v":1539645,"vw":78.344447},{"c":78.24,"h":78.26,"l":78.2,"n":6161,"o":78.25,"t":"2025-07-03T04:00:00Z","v":2249315,"vw":78.228554},{"c":78.2,"h":78.24,"l":78.18,"n":8834,"o":78.23,"t":"2025-07-07T04:00:00Z","v":2972622,"vw":78.203634},{"c":78.16,"h":78.17,"l":78.1333,"n":6707,"o":78.14,"t":"2025-07-08T04:00:00Z","v":1487787,"vw":78.154549},{"c":78.27,"h":78.28,"l":78.1919,"n":5455,"o":78.21,"t":"2025-07-09T04:00:00Z","v":1882386,"vw":78.242646},{"c":78.27,"h":78.28,"l":78.22,"n":5239,"o":78.27,"t":"2025-07-10T04:00:00Z","v":1392203,"vw":78.252451},{"c":78.22,"h":78.23,"l":78.18,"n":5397,"o":78.23,"t":"2025-07-11T04:00:00Z","v":1949944,"vw":78.205523},{"c":78.23,"h":78.26,"l":78.19,"n":6693,"o":78.23,"t":"2025-07-14T04:00:00Z","v":5305712,"vw":78.201655},{"c":78.11,"h":78.25,"l":78.1,"n":6416,"o":78.24,"t":"2025-07-15T04:00:00Z","v":1285823,"vw":78.131319},{"c":78.26,"h":78.2768,"l":78.155,"n":6402,"o":78.16,"t":"2025-07-16T04:00:00Z","v":1487240,"vw":78.235542},{"c":78.23,"h":78.28,"l":78.21,"n":6553,"o":78.27,"t":"2025-07-17T04:00:00Z","v":3894310,"vw":78.243302},{"c":78.35,"h":78.39,"l":78.32,"n":6042,"o":78.36,"t":"2025-07-18T04:00:00Z","v":1541754,"vw":78.350002},{"c":78.43,"h":78.46,"l":78.4001,"n":6297,"o":78.44,"t":"2025-07-21T04:00:00Z","v":1485433,"vw":78.441645},{"c":78.5,"h":78.51,"l":78.45,"n":6322,"o":78.46,"t":"2025-07-22T04:00:00Z","v":1471911,"vw":78.492992},{"c":78.4,"h":78.4676,"l":78.39,"n":6150,"o":78.45,"t":"2025-07-23T04:00:00Z","v":1724553,"vw":78.420805},{"c":78.35,"h":78.36,"l":78.29,"n":5802,"o":78.29,"t":"2025-07-24T04:00:00Z","v":1501441,"vw":78.341102},{"c":78.4,"h":78.4,"l":78.3502,"n":5382,"o":78.37,"t":"2025-07-25T04:00:00Z","v":1293910,"vw":78.380123},{"c":78.38,"h":78.4,"l":78.35,"n":6219,"o":78.37,"t":"2025-07-28T04:00:00Z","v":1449375,"vw":78.366523},{"c":78.49,"h":78.49,"l":78.39,"n":6029,"o":78.4,"t":"2025-07-29T04:00:00Z","v":1331306,"vw":78.454376},{"c":78.39,"h":78.5197,"l":78.37,"n":6337,"o":78.4,"t":"2025-07-30T04:00:00Z","v":1908777,"vw":78.437835},{"c":78.38,"h":78.46,"l":78.37,"n":6123,"o":78.42,"t":"2025-07-31T04:00:00Z","v":1723880,"vw":78.410895},{"c":78.6,"h":78.62,"l":78.44,"n":10076,"o":78.45,"t":"2025-08-01T04:00:00Z","v":3657504,"vw":78.519081},{"c":78.62,"h":78.65,"l":78.55,"n":8697,"o":78.65,"t":"2025-08-04T04:00:00Z","v":2426781,"vw":78.600889},{"c":78.59,"h":78.62,"l":78.56,"n":8118,"o":78.59,"t":"2025-08-05T04:00:00Z","v":2271949,"vw":78.587755},{"c":78.62,"h":78.63,"l":78.545,"n":6541,"o":78.57,"t":"2025-08-06T04:00:00Z","v":1558162,"vw":78.593183},{"c":78.59,"h":78.63,"l":78.56,"n":8870,"o":78.61,"t":"2025-08-07T04:00:00Z","v":1700668,"vw":78.588883},{"c":78.52,"h":78.57,"l":78.51,"n":6691,"o":78.56,"t":"2025-08-08T04:00:00Z","v":1853290,"vw":78.530237},{"c":78.54,"h":78.56,"l":78.5,"n":6257,"o":78.53,"t":"2025-08-11T04:00:00Z","v":1372843,"vw":78.541067},{"c":78.59,"h":78.6,"l":78.53,"n":5626,"o":78.54,"t":"2025-08-12T04:00:00Z","v":1486878,"vw":78.575111},{"c":78.72,"h":78.7399,"l":78.6801,"n":5651,"o":78.69,"t":"2025-08-13T04:00:00Z","v":1225242,"vw":78.713022},{"c":78.62,"h":78.66,"l":78.6,"n":5399,"o":78.64,"t":"2025-08-14T04:00:00Z","v":1493051,"vw":78.622258},{"c":78.61,"h":78.67,"l":78.59,"n":4938,"o":78.65,"t":"2025-08-15T04:00:00Z","v":1303939,"vw":78.623153},{"c":78.58,"h":78.63,"l":78.57,"n":6018,"o":78.63,"t":"2025-08-18T04:00:00Z","v":2664537,"vw":78.591036},{"c":78.65,"h":78.66,"l":78.6201,"n":7969,"o":78.63,"t":"2025-08-19T04:00:00Z","v":1490343,"vw":78.6436},{"c":78.66,"h":78.72,"l":78.64,"n":8656,"o":78.65,"t":"2025-08-20T04:00:00Z","v":1733313,"vw":78.681037},{"c":78.56,"h":78.65,"l":78.54,"n":6695,"o":78.65,"t":"2025-08-21T04:00:00Z","v":1663214,"vw":78.568679},{"c":78.8,"h":78.83,"l":78.6109,"n":5685,"o":78.62,"t":"2025-08-22T04:00:00Z","v":1328075,"vw":78.783275},{"c":78.75,"h":78.7699,"l":78.72,"n":6006,"o":78.74,"t":"2025-08-25T04:00:00Z","v":1153166,"vw":78.743766},{"c":78.85,"h":78.86,"l":78.78,"n":8418,"o":78.79,"t":"2025-08-26T04:00:00Z","v":1711927,"vw":78.834532},{"c":78.93,"h":78.93,"l":78.82,"n":6653,"o":78.84,"t":"2025-08-27T04:00:00Z","v":1441888,"vw":78.875797},{"c":78.92,"h":78.93,"l":78.87,"n":5301,"o":78.88,"t":"2025-08-28T04:00:00Z","v":1280000,"vw":78.910585},{"c":78.97,"h":78.98,"l":78.9102,"n":5883,"o":78.94,"t":"2025-08-29T04:00:00Z","v":2256386,"vw":78.938617},{"c":78.66,"h":78.67,"l":78.6001,"n":6053,"o":78.61,"t":"2025-09-02T04:00:00Z","v":1335639,"vw":78.623799},{"c":78.73,"h":78.76,"l":78.64,"n":6624,"o":78.65,"t":"2025-09-03T04:00:00Z","v":1584393,"vw":78.732333},{"c":78.83,"h":78.84,"l":78.77,"n":5677,"o":78.8,"t":"2025-09-04T04:00:00Z","v":1719321,"vw":78.80709},{"c":78.98,"h":79.07,"l":78.97,"n":8511,"o":79.04,"t":"2025-09-05T04:00:00Z","v":2318751,"vw":79.020443},{"c":79.01,"h":79.06,"l":79,"n":8237,"o":79.04,"t":"2025-09-08T04:00:00Z","v":2952248,"vw":79.02713},{"c":78.93,"h":79.07,"l":78.9,"n":9101,"o":79.04,"t":"2025-09-09T04:00:00Z","v":2911439,"vw":78.95488},{"c":78.95,"h":79.0059,"l":78.95,"n":4872,"o":78.99,"t":"2025-09-10T04:00:00Z","v":1570830,"vw":78.981678},{"c":78.98,"h":79.07,"l":78.98,"n":10243,"o":79.02,"t":"2025-09-11T04:00:00Z","v":2913404,"vw":79.011261},{"c":78.95,"h":78.98,"l":78.91,"n":7587,"o":78.97,"t":"2025-09-12T04:00:00Z","v":3812430,"vw":78.944773},{"c":79.03,"h":79.04,"l":79.01,"n":6774,"o":79.01,"t":"2025-09-15T04:00:00Z","v":1943599,"vw":79.021787},{"c":79.07,"h":79.09,"l":79.0304,"n":6234,"o":79.04,"t":"2025-09-16T04:00:00Z","v":2181047,"vw":79.070595},{"c":79,"h":79.16,"l":78.9619,"n":7270,"o":79.09,"t":"2025-09-17T04:00:00Z","v":2426898,"vw":79.027684},{"c":78.95,"h":78.98,"l":78.905,"n":5420,"o":78.94,"t":"2025-09-18T04:00:00Z","v":1912505,"vw":78.954121},{"c":78.97,"h":78.99,"l":78.93,"n":5510,"o":78.95,"t":"2025-09-19T04:00:00Z","v":3571943,"vw":78.961116},{"c":78.92,"h":78.9991,"l":78.92,"n":7742,"o":78.98,"t":"2025-09-22T04:00:00Z","v":1993639,"vw":78.941701},{"c":78.97,"h":78.98,"l":78.92,"n":7581,"o":78.97,"t":"2025-09-23T04:00:00Z","v":1964445,"vw":78.958418},{"c":78.91,"h":78.97,"l":78.9,"n":6038,"o":78.97,"t":"2025-09-24T04:00:00Z","v":1735462,"vw":78.920082},{"c":78.79,"h":78.835,"l":78.76,"n":6565,"o":78.82,"t":"2025-09-25T04:00:00Z","v":2625722,"vw":78.788072},{"c":78.82,"h":78.86,"l":78.7929,"n":5390,"o":78.81,"t":"2025-09-26T04:00:00Z","v":1413611,"vw":78.818597},{"c":78.89,"h":78.91,"l":78.8455,"n":6041,"o":78.86,"t":"2025-09-29T04:00:00Z","v":1529614,"vw":78.889795},{"c":78.91,"h":78.98,"l":78.9,"n":6009,"o":78.92,"t":"2025-09-30T04:00:00Z","v":1654705,"vw":78.937493},{"c":78.81,"h":78.8199,"l":78.741,"n":6636,"o":78.8,"t":"2025-10-01T04:00:00Z","v":1705896,"vw":78.789799},{"c":78.82,"h":78.83,"l":78.75,"n":6276,"o":78.77,"t":"2025-10-02T04:00:00Z","v":1573307,"vw":78.803176},{"c":78.78,"h":78.84,"l":78.78,"n":7459,"o":78.84,"t":"2025-10-03T04:00:00Z","v":1665809,"vw":78.80013},{"c":78.74,"h":78.78,"l":78.7101,"n":6611,"o":78.75,"t":"2025-10-06T04:00:00Z","v":1953035,"vw":78.742742},{"c":78.8,"h":78.82,"l":78.74,"n":6532,"o":78.74,"t":"2025-10-07T04:00:00Z","v":1596034,"vw":78.792961},{"c":78.78,"h":78.84,"l":78.76,"n":6215,"o":78.83,"t":"2025-10-08T04:00:00Z","v":1359787,"vw":78.790392},{"c":78.74,"h":78.77,"l":78.73,"n":7505,"o":78.77,"t":"2025-10-09T04:00:00Z","v":3735910,"vw":78.744982},{"c":78.89,"h":78.94,"l":78.81,"n":6658,"o":78.85,"t":"2025-10-10T04:00:00Z","v":2000796,"vw":78.888857},{"c":79,"h":79.02,"l":78.9,"n":15336,"o":78.9,"t":"2025-10-13T04:00:00Z","v":3482375,"vw":78.961032},{"c":79.05,"h":79.0599,"l":78.965,"n":6177,"o":78.99,"t":"2025-10-14T04:00:00Z","v":1561440,"vw":79.017126},{"c":79.03,"h":79.0699,"l":78.9813,"n":5864,"o":79.04,"t":"2025-10-15T04:00:00Z","v":1880763,"vw":79.023288},{"c":79.19,"h":79.19,"l":79.0057,"n":6555,"o":79.03,"t":"2025-10-16T04:00:00Z","v":2728544,"vw":79.12694},{"c":79.14,"h":79.18,"l":79.0801,"n":28212,"o":79.18,"t":"2025-10-17T04:00:00Z","v":24961223,"vw":79.099205},{"c":79.14,"h":79.15,"l":79.11,"n":7978,"o":79.14,"t":"2025-10-20T04:00:00Z","v":2608891,"vw":79.136158},{"c":79.18,"h":79.21,"l":79.15,"n":6345,"o":79.19,"t":"2025-10-21T04:00:00Z","v":2610455,"vw":79.173696},{"c":79.18,"h":79.19,"l":79.13,"n":6176,"o":79.16,"t":"2025-10-22T04:00:00Z","v":2615360,"vw":79.168679},{"c":79.11,"h":79.16,"l":79.1,"n":5659,"o":79.15,"t":"2025-10-23T04:00:00Z","v":2657199,"vw":79.129007},{"c":79.17,"h":79.19,"l":79.12,"n":8593,"o":79.19,"t":"2025-10-24T04:00:00Z","v":3310570,"vw":79.161562},{"c":79.14,"h":79.14,"l":79.0801,"n":8112,"o":79.13,"t":"2025-10-27T04:00:00Z","v":2455175,"vw":79.121195},{"c":79.17,"h":79.17,"l":79.1,"n":6311,"o":79.11,"t":"2025-10-28T04:00:00Z","v":2987898,"vw":79.146089},{"c":78.98,"h":79.16,"l":78.93,"n":10044,"o":79.15,"t":"2025-10-29T04:00:00Z","v":4634237,"vw":79.038065},{"c":78.93,"h":78.98,"l":78.88,"n":12680,"o":78.88,"t":"2025-10-30T04:00:00Z","v":3529766,"vw":78.940726},{"c":78.96,"h":79,"l":78.9414,"n":6831,"o":78.98,"t":"2025-10-31T04:00:00Z","v":3098606,"vw":78.966125},{"c":78.71,"h":78.74,"l":78.67,"n":6114,"o":78.7,"t":"2025-11-03T05:00:00Z","v":2521154,"vw":78.694513},{"c":78.74,"h":78.77,"l":78.72,"n":9336,"o":78.73,"t":"2025-11-04T05:00:00Z","v":5224980,"vw":78.741927},{"c":78.65,"h":78.74,"l":78.63,"n":11382,"o":78.74,"t":"2025-11-05T05:00:00Z","v":4058813,"vw":78.653749},{"c":78.8,"h":78.81,"l":78.7401,"n":7447,"o":78.75,"t":"2025-11-06T05:00:00Z","v":4122624,"vw":78.791316},{"c":78.82,"h":78.8799,"l":78.76,"n":7739,"o":78.8,"t":"2025-11-07T05:00:00Z","v":3434943,"vw":78.839554},{"c":78.78,"h":78.82,"l":78.77,"n":7130,"o":78.79,"t":"2025-11-10T05:00:00Z","v":2701472,"vw":78.791176},{"c":78.89,"h":78.9,"l":78.81,"n":5585,"o":78.83,"t":"2025-11-11T05:00:00Z","v":1924282,"vw":78.877627},{"c":78.87,"h":78.89,"l":78.82,"n":6649,"o":78.87,"t":"2025-11-12T05:00:00Z","v":4487955,"vw":78.858634},{"c":78.79,"h":78.83,"l":78.78,"n":9773,"o":78.78,"t":"2025-11-13T05:00:00Z","v":3892566,"vw":78.802587},{"c":78.76,"h":78.88,"l":78.75,"n":8207,"o":78.88,"t":"2025-11-14T05:00:00Z","v":3314889,"vw":78.784158},{"c":78.77,"h":78.8,"l":78.7601,"n":7877,"o":78.77,"t":"2025-11-17T05:00:00Z","v":2898320,"vw":78.788781},{"c":78.88,"h":78.9099,"l":78.81,"n":12492,"o":78.89,"t":"2025-11-18T05:00:00Z","v":12078506,"vw":78.834973},{"c":78.84,"h":78.91,"l":78.82,"n":6544,"o":78.91,"t":"2025-11-19T05:00:00Z","v":7119170,"vw":78.871074},{"c":78.91,"h":78.945,"l":78.8601,"n":6499,"o":78.88,"t":"2025-11-20T05:00:00Z","v":2536263,"vw":78.904312},{"c":79.04,"h":79.05,"l":78.97,"n":9037,"o":79.04,"t":"2025-11-21T05:00:00Z","v":3835992,"vw":79.012537},{"c":79.11,"h":79.11,"l":79.01,"n":17943,"o":79.06,"t":"2025-11-24T05:00:00Z","v":8101740,"vw":79.074951},{"c":79.16,"h":79.1799,"l":79.07,"n":8154,"o":79.08,"t":"2025-11-25T05:00:00Z","v":3359026,"vw":79.130802},{"c":79.16,"h":79.16,"l":79.0826,"n":8925,"o":79.13,"t":"2025-11-26T05:00:00Z","v":2945879,"vw":79.132854},{"c":79.14,"h":79.189,"l":79.1001,"n":4079,"o":79.17,"t":"2025-11-28T05:00:00Z","v":1635321,"vw":79.132835},{"c":78.8,"h":78.84,"l":78.78,"n":17053,"o":78.82,"t":"2025-12-01T05:00:00Z","v":2306371,"vw":78.794439},{"c":78.84,"h":78.84,"l":78.79,"n":8126,"o":78.81,"t":"2025-12-02T05:00:00Z","v":2791125,"vw":78.814799},{"c":78.9,"h":78.91,"l":78.85,"n":6302,"o":78.88,"t":"2025-12-03T05:00:00Z","v":2391088,"vw":78.887721},{"c":78.83,"h":78.87,"l":78.8,"n":7412,"o":78.85,"t":"2025-12-04T05:00:00Z","v":2430814,"vw":78.816873},{"c":78.78,"h":78.8399,"l":78.75,"n":16400,"o":78.83,"t":"2025-12-05T05:00:00Z","v":4750496,"vw":78.772857},{"c":78.74,"h":78.75,"l":78.66,"n":8532,"o":78.75,"t":"2025-12-08T05:00:00Z","v":2931797,"vw":78.713736},{"c":78.67,"h":78.76,"l":78.66,"n":7048,"o":78.75,"t":"2025-12-09T05:00:00Z","v":3166497,"vw":78.688374},{"c":78.83,"h":78.83,"l":78.6501,"n":7200,"o":78.66,"t":"2025-12-10T05:00:00Z","v":2504961,"vw":78.74274},{"c":78.84,"h":78.9099,"l":78.82,"n":6535,"o":78.88,"t":"2025-12-11T05:00:00Z","v":2691525,"vw":78.859912},{"c":78.82,"h":78.83,"l":78.79,"n":6664,"o":78.81,"t":"2025-12-12T05:00:00Z","v":2674182,"vw":78.814673},{"c":78.86,"h":78.91,"l":78.84,"n":6546,"o":78.89,"t":"2025-12-15T05:00:00Z","v":3859532,"vw":78.866374},{"c":78.94,"h":78.95,"l":78.86,"n":6631,"o":78.88,"t":"2025-12-16T05:00:00Z","v":2322982,"vw":78.926402},{"c":78.93,"h":78.94,"l":78.89,"n":9510,"o":78.93,"t":"2025-12-17T05:00:00Z","v":4055864,"vw":78.92218},{"c":78.76,"h":78.77,"l":78.7,"n":8758,"o":78.75,"t":"2025-12-18T05:00:00Z","v":3115054,"vw":78.740365},{"c":78.72,"h":78.74,"l":78.7,"n":8934,"o":78.72,"t":"2025-12-19T05:00:00Z","v":2836796,"vw":78.716951},{"c":78.69,"h":78.7099,"l":78.66,"n":7974,"o":78.7,"t":"2025-12-22T05:00:00Z","v":3073462,"vw":78.686116},{"c":78.66,"h":78.66,"l":78.5801,"n":8912,"o":78.61,"t":"2025-12-23T05:00:00Z","v":3201601,"vw":78.638525},{"c":78.74,"h":78.74,"l":78.66,"n":5590,"o":78.66,"t":"2025-12-24T05:00:00Z","v":1731535,"vw":78.695326},{"c":78.79,"h":78.8,"l":78.74,"n":7231,"o":78.79,"t":"2025-12-26T05:00:00Z","v":2454055,"vw":78.77749},{"c":78.85,"h":78.85,"l":78.8,"n":7864,"o":78.81,"t":"2025-12-29T05:00:00Z","v":2430360,"vw":78.833726},{"c":78.86,"h":78.87,"l":78.81,"n":7572,"o":78.84,"t":"2025-12-30T05:00:00Z","v":2433556,"vw":78.851473},{"c":78.81,"h":78.85,"l":78.79,"n":8398,"o":78.82,"t":"2025-12-31T05:00:00Z","v":2218616,"vw":78.81938},{"c":78.8,"h":78.8497,"l":78.78,"n":7271,"o":78.82,"t":"2026-01-02T05:00:00Z","v":2793214,"vw":78.804208},{"c":78.87,"h":78.88,"l":78.82,"n":10785,"o":78.85,"t":"2026-01-05T05:00:00Z","v":3890674,"vw":78.865743},{"c":78.87,"h":78.88,"l":78.81,"n":7728,"o":78.86,"t":"2026-01-06T05:00:00Z","v":3542619,"vw":78.848517},{"c":78.87,"h":78.91,"l":78.85,"n":10120,"o":78.91,"t":"2026-01-07T05:00:00Z","v":7324026,"vw":78.88507},{"c":78.81,"h":78.85,"l":78.81,"n":6708,"o":78.82,"t":"2026-01-08T05:00:00Z","v":2559445,"vw":78.833026},{"c":78.79,"h":78.85,"l":78.78,"n":7605,"o":78.8,"t":"2026-01-09T05:00:00Z","v":2375117,"vw":78.804375},{"c":78.79,"h":78.81,"l":78.76,"n":9052,"o":78.77,"t":"2026-01-12T05:00:00Z","v":2814229,"vw":78.783726},{"c":78.84,"h":78.85,"l":78.8,"n":7916,"o":78.83,"t":"2026-01-13T05:00:00Z","v":3310488,"vw":78.829534},{"c":78.86,"h":78.91,"l":78.85,"n":20882,"o":78.86,"t":"2026-01-14T05:00:00Z","v":5172399,"vw":78.885637},{"c":78.79,"h":78.85,"l":78.78,"n":6990,"o":78.85,"t":"2026-01-15T05:00:00Z","v":3312870,"vw":78.811227},{"c":78.74,"h":78.8,"l":78.72,"n":6964,"o":78.8,"t":"2026-01-16T05:00:00Z","v":7439800,"vw":78.776229},{"c":78.71,"h":78.74,"l":78.58,"n":12508,"o":78.71,"t":"2026-01-20T05:00:00Z","v":4671984,"vw":78.720739},{"c":78.76,"h":78.78,"l":78.71,"n":9361,"o":78.73,"t":"2026-01-21T05:00:00Z","v":3678727,"vw":78.757362},{"c":78.74,"h":78.7599,"l":78.71,"n":8890,"o":78.74,"t":"2026-01-22T05:00:00Z","v":5354191,"vw":78.725144},{"c":78.79,"h":78.8,"l":78.7414,"n":13286,"o":78.76,"t":"2026-01-23T05:00:00Z","v":3750093,"vw":78.773548},{"c":78.82,"h":78.84,"l":78.7901,"n":6967,"o":78.81,"t":"2026-01-26T05:00:00Z","v":2085737,"vw":78.819004},{"c":78.86,"h":78.87,"l":78.82,"n":7598,"o":78.82,"t":"2026-01-27T05:00:00Z","v":3805618,"vw":78.853835},{"c":78.84,"h":78.8699,"l":78.8,"n":6287,"o":78.86,"t":"2026-01-28T05:00:00Z","v":2547888,"vw":78.834892},{"c":78.89,"h":78.92,"l":78.8,"n":7606,"o":78.85,"t":"2026-01-29T05:00:00Z","v":4051606,"vw":78.896332},{"c":78.93,"h":78.97,"l":78.92,"n":9100,"o":78.92,"t":"2026-01-30T05:00:00Z","v":3219703,"vw":78.948659},{"c":78.62,"h":78.7,"l":78.61,"n":7692,"o":78.69,"t":"2026-02-02T05:00:00Z","v":2264441,"vw":78.636333},{"c":78.64,"h":78.65,"l":78.59,"n":9049,"o":78.6,"t":"2026-02-03T05:00:00Z","v":2504787,"vw":78.624404},{"c":78.65,"h":78.68,"l":78.605,"n":7739,"o":78.62,"t":"2026-02-04T05:00:00Z","v":4151468,"vw":78.655981},{"c":78.86,"h":78.86,"l":78.74,"n":8877,"o":78.76,"t":"2026-02-05T05:00:00Z","v":3005374,"vw":78.808554},{"c":78.81,"h":78.865,"l":78.77,"n":8289,"o":78.85,"t":"2026-02-06T05:00:00Z","v":2690800,"vw":78.812534},{"c":78.85,"h":78.86,"l":78.82,"n":7062,"o":78.84,"t":"2026-02-09T05:00:00Z","v":1750055,"vw":78.851343},{"c":78.94,"h":78.95,"l":78.9,"n":7132,"o":78.9,"t":"2026-02-10T05:00:00Z","v":2138623,"vw":78.933804},{"c":78.85,"h":78.88,"l":78.81,"n":7572,"o":78.82,"t":"2026-02-11T05:00:00Z","v":2189788,"vw":78.849831},{"c":78.98,"h":78.98,"l":78.86,"n":7622,"o":78.88,"t":"2026-02-12T05:00:00Z","v":2475543,"vw":78.942973},{"c":79.1,"h":79.11,"l":79.0601,"n":7235,"o":79.08,"t":"2026-02-13T05:00:00Z","v":2185756,"vw":79.088545},{"c":79.07,"h":79.1,"l":79.06,"n":8014,"o":79.08,"t":"2026-02-17T05:00:00Z","v":2395394,"vw":79.079786},{"c":79.03,"h":79.05,"l":79.02,"n":8383,"o":79.04,"t":"2026-02-18T05:00:00Z","v":3608531,"vw":79.040033},{"c":79.05,"h":79.07,"l":79,"n":8574,"o":79.02,"t":"2026-02-19T05:00:00Z","v":2483110,"vw":79.037441},{"c":79.06,"h":79.08,"l":79.015,"n":7334,"o":79.07,"t":"2026-02-20T05:00:00Z","v":2389771,"vw":79.059641},{"c":79.18,"h":79.18,"l":79.06,"n":6739,"o":79.08,"t":"2026-02-23T05:00:00Z","v":1867114,"vw":79.155501},{"c":79.13,"h":79.15,"l":79.11,"n":6501,"o":79.15,"t":"2026-02-24T05:00:00Z","v":2244417,"vw":79.135284},{"c":79.11,"h":79.13,"l":79.09,"n":7104,"o":79.1,"t":"2026-02-25T05:00:00Z","v":1904972,"vw":79.109807},{"c":79.18,"h":79.18,"l":79.11,"n":6557,"o":79.11,"t":"2026-02-26T05:00:00Z","v":2075820,"vw":79.156269},{"c":79.27,"h":79.32,"l":79.23,"n":9028,"o":79.26,"t":"2026-02-27T05:00:00Z","v":2299220,"vw":79.280065},{"c":78.88,"h":78.97,"l":78.82,"n":10364,"o":78.97,"t":"2026-03-02T05:00:00Z","v":2510923,"vw":78.869381},{"c":78.83,"h":78.87,"l":78.7,"n":9768,"o":78.72,"t":"2026-03-03T05:00:00Z","v":3310231,"vw":78.816911},{"c":78.77,"h":78.848,"l":78.77,"n":7817,"o":78.84,"t":"2026-03-04T05:00:00Z","v":2230520,"vw":78.805893},{"c":78.7,"h":78.71,"l":78.64,"n":7596,"o":78.7,"t":"2026-03-05T05:00:00Z","v":3588556,"vw":78.678489},{"c":78.69,"h":78.7982,"l":78.62,"n":9285,"o":78.63,"t":"2026-03-06T05:00:00Z","v":3374411,"vw":78.73543},{"c":78.77,"h":78.79,"l":78.6212,"n":8195,"o":78.66,"t":"2026-03-09T04:00:00Z","v":2318796,"vw":78.697584},{"c":78.69,"h":78.8,"l":78.69,"n":7514,"o":78.75,"t":"2026-03-10T04:00:00Z","v":2497048,"vw":78.753684},{"c":78.57,"h":78.655,"l":78.56,"n":6861,"o":78.65,"t":"2026-03-11T04:00:00Z","v":2957023,"vw":78.600579},{"c":78.37,"h":78.53,"l":78.3211,"n":7345,"o":78.51,"t":"2026-03-12T04:00:00Z","v":3202391,"vw":78.416523},{"c":78.38,"h":78.49,"l":78.36,"n":7565,"o":78.46,"t":"2026-03-13T04:00:00Z","v":3014892,"vw":78.402242},{"c":78.5,"h":78.5247,"l":78.4401,"n":6812,"o":78.51,"t":"2026-03-16T04:00:00Z","v":2070303,"vw":78.485884},{"c":78.57,"h":78.59,"l":78.53,"n":6845,"o":78.53,"t":"2026-03-17T04:00:00Z","v":2146377,"vw":78.566973},{"c":78.37,"h":78.54,"l":78.37,"n":6522,"o":78.5,"t":"2026-03-18T04:00:00Z","v":2288926,"vw":78.48312},{"c":78.37,"h":78.42,"l":78.15,"n":7933,"o":78.22,"t":"2026-03-19T04:00:00Z","v":5389831,"vw":78.323578},{"c":78.13,"h":78.25,"l":78.08,"n":7962,"o":78.21,"t":"2026-03-20T04:00:00Z","v":3481656,"vw":78.144042},{"c":78.27,"h":78.3499,"l":78.14,"n":8235,"o":78.18,"t":"2026-03-23T04:00:00Z","v":2834666,"vw":78.266412},{"c":78.13,"h":78.225,"l":78.06,"n":6944,"o":78.14,"t":"2026-03-24T04:00:00Z","v":2607208,"vw":78.149301},{"c":78.25,"h":78.29,"l":78.19,"n":5948,"o":78.25,"t":"2026-03-25T04:00:00Z","v":2050084,"vw":78.253542},{"c":78.01,"h":78.1887,"l":77.9901,"n":6843,"o":78.15,"t":"2026-03-26T04:00:00Z","v":2317185,"vw":78.080543},{"c":78.14,"h":78.15,"l":78,"n":8323,"o":78.02,"t":"2026-03-27T04:00:00Z","v":4075970,"vw":78.11324},{"c":78.3,"h":78.35,"l":78.2701,"n":10003,"o":78.29,"t":"2026-03-30T04:00:00Z","v":6849371,"vw":78.322112},{"c":78.41,"h":78.49,"l":78.38,"n":8382,"o":78.42,"t":"2026-03-31T04:00:00Z","v":2765908,"vw":78.42761},{"c":78.16,"h":78.21,"l":78.11,"n":10397,"o":78.14,"t":"2026-04-01T04:00:00Z","v":2992840,"vw":78.158401},{"c":78.22,"h":78.26,"l":78.1,"n":8730,"o":78.14,"t":"2026-04-02T04:00:00Z","v":3051912,"vw":78.214218},{"c":78.12,"h":78.21,"l":78.0901,"n":9903,"o":78.13,"t":"2026-04-06T04:00:00Z","v":3427417,"vw":78.127353},{"c":78.21,"h":78.23,"l":78.04,"n":7765,"o":78.14,"t":"2026-04-07T04:00:00Z","v":2203109,"vw":78.134311},{"c":78.28,"h":78.3999,"l":78.26,"n":12466,"o":78.38,"t":"2026-04-08T04:00:00Z","v":3499983,"vw":78.305043},{"c":78.32,"h":78.3899,"l":78.22,"n":9698,"o":78.29,"t":"2026-04-09T04:00:00Z","v":2311436,"vw":78.325496},{"c":78.27,"h":78.34,"l":78.26,"n":6728,"o":78.33,"t":"2026-04-10T04:00:00Z","v":3256605,"vw":78.288703},{"c":78.36,"h":78.3699,"l":78.26,"n":6663,"o":78.28,"t":"2026-04-13T04:00:00Z","v":1838623,"vw":78.314855},{"c":78.45,"h":78.45,"l":78.32,"n":7106,"o":78.35,"t":"2026-04-14T04:00:00Z","v":1795674,"vw":78.41621},{"c":78.42,"h":78.4399,"l":78.38,"n":6360,"o":78.42,"t":"2026-04-15T04:00:00Z","v":1748662,"vw":78.409405},{"c":78.38,"h":78.445,"l":78.3601,"n":8487,"o":78.44,"t":"2026-04-16T04:00:00Z","v":2419349,"vw":78.388654},{"c":78.57,"h":78.6,"l":78.46,"n":7851,"o":78.54,"t":"2026-04-17T04:00:00Z","v":2040290,"vw":78.565476},{"c":78.54,"h":78.56,"l":78.5,"n":7631,"o":78.55,"t":"2026-04-20T04:00:00Z","v":1684166,"vw":78.537141},{"c":78.4,"h":78.4899,"l":78.39,"n":6211,"o":78.47,"t":"2026-04-21T04:00:00Z","v":1511176,"vw":78.437627},{"c":78.42,"h":78.47,"l":78.402,"n":6232,"o":78.45,"t":"2026-04-22T04:00:00Z","v":1908321,"vw":78.431868},{"c":78.38,"h":78.45,"l":78.3105,"n":6676,"o":78.42,"t":"2026-04-23T04:00:00Z","v":2143552,"vw":78.392987},{"c":78.48,"h":78.49,"l":78.355,"n":6432,"o":78.37,"t":"2026-04-24T04:00:00Z","v":1972172,"vw":78.465698},{"c":78.42,"h":78.64,"l":78.3901,"n":5830,"o":78.44,"t":"2026-04-27T04:00:00Z","v":2200167,"vw":78.428406},{"c":78.36,"h":78.39,"l":78.32,"n":5920,"o":78.38,"t":"2026-04-28T04:00:00Z","v":1892848,"vw":78.361721},{"c":78.2,"h":78.3,"l":78.16,"n":6695,"o":78.3,"t":"2026-04-29T04:00:00Z","v":2462234,"vw":78.238046},{"c":78.31,"h":78.38,"l":78.27,"n":6670,"o":78.3,"t":"2026-04-30T04:00:00Z","v":2112788,"vw":78.299842},{"c":78.08,"h":78.2,"l":78.045,"n":6869,"o":78.06,"t":"2026-05-01T04:00:00Z","v":1980787,"vw":78.093843},{"c":77.96,"h":78.0661,"l":77.885,"n":7649,"o":78.02,"t":"2026-05-04T04:00:00Z","v":2409189,"vw":77.964394},{"c":78,"h":78.04,"l":77.95,"n":7108,"o":78.01,"t":"2026-05-05T04:00:00Z","v":2636854,"vw":78.004606},{"c":78.15,"h":78.1599,"l":78.1001,"n":6606,"o":78.11,"t":"2026-05-06T04:00:00Z","v":1869440,"vw":78.140489},{"c":78.07,"h":78.23,"l":78.0401,"n":6589,"o":78.23,"t":"2026-05-07T04:00:00Z","v":1707132,"vw":78.112146},{"c":78.15,"h":78.1843,"l":78.13,"n":6168,"o":78.16,"t":"2026-05-08T04:00:00Z","v":1700396,"vw":78.14832},{"c":78.05,"h":78.13,"l":78.05,"n":6862,"o":78.12,"t":"2026-05-11T04:00:00Z","v":2805889,"vw":78.081829},{"c":77.97,"h":77.985,"l":77.95,"n":7804,"o":77.98,"t":"2026-05-12T04:00:00Z","v":2016550,"vw":77.964614},{"c":78,"h":78.0099,"l":77.91,"n":5279,"o":77.96,"t":"2026-05-13T04:00:00Z","v":1716173,"vw":77.96559},{"c":77.95,"h":78.045,"l":77.94,"n":6974,"o":78.04,"t":"2026-05-14T04:00:00Z","v":1768673,"vw":78.000394},{"c":77.79,"h":77.945,"l":77.77,"n":6888,"o":77.82,"t":"2026-05-15T04:00:00Z","v":1754756,"vw":77.795554},{"c":77.8,"h":77.87,"l":77.745,"n":6926,"o":77.83,"t":"2026-05-18T04:00:00Z","v":1770277,"vw":77.798261},{"c":77.69,"h":77.7499,"l":77.64,"n":6607,"o":77.71,"t":"2026-05-19T04:00:00Z","v":2154592,"vw":77.695314},{"c":77.87,"h":77.925,"l":77.7,"n":7674,"o":77.7,"t":"2026-05-20T04:00:00Z","v":2838578,"vw":77.839851},{"c":77.86,"h":77.89,"l":77.725,"n":6578,"o":77.77,"t":"2026-05-21T04:00:00Z","v":2532137,"vw":77.812478},{"c":77.86,"h":77.92,"l":77.771,"n":7051,"o":77.91,"t":"2026-05-22T04:00:00Z","v":2149521,"vw":77.819572},{"c":77.98,"h":78,"l":77.92,"n":9286,"o":77.96,"t":"2026-05-26T04:00:00Z","v":2761128,"vw":77.957387},{"c":78.01,"h":78.03,"l":77.96,"n":8148,"o":77.98,"t":"2026-05-27T04:00:00Z","v":3528808,"vw":78.009513},{"c":78.06,"h":78.12,"l":77.99,"n":6950,"o":78.01,"t":"2026-05-28T04:00:00Z","v":1938383,"vw":78.05518},{"c":78.14,"h":78.16,"l":78.08,"n":6316,"o":78.1,"t":"2026-05-29T04:00:00Z","v":1735317,"vw":78.11953},{"c":77.81,"h":78.1265,"l":77.64,"n":7694,"o":77.73,"t":"2026-06-01T04:00:00Z","v":2120959,"vw":77.754962},{"c":77.8,"h":77.84,"l":77.77,"n":7832,"o":77.83,"t":"2026-06-02T04:00:00Z","v":2572690,"vw":77.797446},{"c":77.74,"h":77.75,"l":77.695,"n":7359,"o":77.71,"t":"2026-06-03T04:00:00Z","v":2478503,"vw":77.727},{"c":77.8,"h":77.8695,"l":77.78,"n":6452,"o":77.82,"t":"2026-06-04T04:00:00Z","v":1882473,"vw":77.799331},{"c":77.6,"h":77.66,"l":77.5701,"n":7271,"o":77.65,"t":"2026-06-05T04:00:00Z","v":18074432,"vw":77.600785},{"c":77.59,"h":77.69,"l":77.59,"n":10201,"o":77.65,"t":"2026-06-08T04:00:00Z","v":5445718,"vw":77.616713},{"c":77.67,"h":77.7,"l":77.625,"n":8042,"o":77.65,"t":"2026-06-09T04:00:00Z","v":2175758,"vw":77.673271},{"c":77.66,"h":77.715,"l":77.645,"n":6769,"o":77.7,"t":"2026-06-10T04:00:00Z","v":1924085,"vw":77.683889},{"c":77.84,"h":77.87,"l":77.655,"n":8266,"o":77.67,"t":"2026-06-11T04:00:00Z","v":2342973,"vw":77.759677},{"c":77.84,"h":77.87,"l":77.77,"n":7116,"o":77.84,"t":"2026-06-12T04:00:00Z","v":2098334,"vw":77.830704},{"c":77.89,"h":77.95,"l":77.87,"n":7636,"o":77.92,"t":"2026-06-15T04:00:00Z","v":1571130,"vw":77.901229},{"c":77.91,"h":77.96,"l":77.8701,"n":6998,"o":77.88,"t":"2026-06-16T04:00:00Z","v":1760755,"vw":77.922138},{"c":77.66,"h":77.94,"l":77.6401,"n":7792,"o":77.92,"t":"2026-06-17T04:00:00Z","v":2359115,"vw":77.804985},{"c":77.77,"h":78.0547,"l":77.75,"n":6940,"o":77.77,"t":"2026-06-18T04:00:00Z","v":1655488,"vw":77.786138},{"c":77.68,"h":77.73,"l":77.66,"n":7866,"o":77.7,"t":"2026-06-22T04:00:00Z","v":2136096,"vw":77.691888},{"c":77.76,"h":77.7899,"l":77.71,"n":8381,"o":77.74,"t":"2026-06-23T04:00:00Z","v":1945011,"vw":77.761681},{"c":77.87,"h":77.9,"l":77.83,"n":6524,"o":77.85,"t":"2026-06-24T04:00:00Z","v":1666850,"vw":77.877873},{"c":77.92,"h":78.3257,"l":77.91,"n":6169,"o":77.94,"t":"2026-06-25T04:00:00Z","v":2663740,"vw":77.944565},{"c":78.03,"h":78.0576,"l":77.97,"n":6370,"o":78,"t":"2026-06-26T04:00:00Z","v":2331112,"vw":78.025925},{"c":78.02,"h":78.04,"l":77.98,"n":8478,"o":78,"t":"2026-06-29T04:00:00Z","v":3074018,"vw":78.005942},{"c":77.91,"h":78.01,"l":77.9,"n":7311,"o":78,"t":"2026-06-30T04:00:00Z","v":2095566,"vw":77.954338},{"c":77.62,"h":77.77,"l":77.59,"n":9106,"o":77.64,"t":"2026-07-01T04:00:00Z","v":7820168,"vw":77.639465},{"c":77.75,"h":77.77,"l":77.675,"n":9033,"o":77.71,"t":"2026-07-02T04:00:00Z","v":1611946,"vw":77.70888},{"c":77.77,"h":77.89,"l":77.695,"n":9685,"o":77.73,"t":"2026-07-06T04:00:00Z","v":2533686,"vw":77.727849},{"c":77.63,"h":77.7399,"l":77.61,"n":10301,"o":77.71,"t":"2026-07-07T04:00:00Z","v":2053161,"vw":77.660793},{"c":77.56,"h":77.58,"l":77.5,"n":7396,"o":77.56,"t":"2026-07-08T04:00:00Z","v":2150897,"vw":77.543686},{"c":77.64,"h":77.67,"l":77.595,"n":7394,"o":77.6,"t":"2026-07-09T04:00:00Z","v":1513038,"vw":77.641656},{"c":77.6,"h":77.7,"l":77.58,"n":5803,"o":77.66,"t":"2026-07-10T04:00:00Z","v":1572664,"vw":77.606947},{"c":77.47,"h":77.64,"l":77.46,"n":6972,"o":77.57,"t":"2026-07-13T04:00:00Z","v":1631716,"vw":77.496176},{"c":77.61,"h":77.667,"l":77.4431,"n":7473,"o":77.59,"t":"2026-07-14T04:00:00Z","v":1563927,"vw":77.595532},{"c":77.71,"h":77.75,"l":77.65,"n":7141,"o":77.67,"t":"2026-07-15T04:00:00Z","v":1989096,"vw":77.719185},{"c":77.7,"h":77.78,"l":77.66,"n":6535,"o":77.68,"t":"2026-07-16T04:00:00Z","v":1621725,"vw":77.68117},{"c":77.69,"h":77.8,"l":77.69,"n":8369,"o":77.77,"t":"2026-07-17T04:00:00Z","v":11397267,"vw":77.737081},{"c":77.63,"h":78,"l":77.601,"n":6476,"o":77.67,"t":"2026-07-20T04:00:00Z","v":1558650,"vw":77.633729},{"c":77.54,"h":77.62,"l":77.54,"n":5944,"o":77.62,"t":"2026-07-21T04:00:00Z","v":1389503,"vw":77.564128},{"c":77.47,"h":77.71,"l":77.4601,"n":4979,"o":77.53,"t":"2026-07-22T04:00:00Z","v":1318010,"vw":77.491359},{"c":77.4,"h":77.41,"l":77.35,"n":6866,"o":77.39,"t":"2026-07-23T04:00:00Z","v":1868754,"vw":77.382193},{"c":77.47,"h":77.51,"l":77.4,"n":5633,"o":77.45,"t":"2026-07-24T04:00:00Z","v":1703978,"vw":77.470766},{"c":77.5,"h":77.54,"l":77.4685,"n":6099,"o":77.51,"t":"2026-07-27T04:00:00Z","v":1532924,"vw":77.51046},{"c":77.58,"h":77.64,"l":77.5401,"n":5992,"o":77.55,"t":"2026-07-28T04:00:00Z","v":1751235,"vw":77.600661},{"c":77.62,"h":77.68,"l":77.4045,"n":6080,"o":77.55,"t":"2026-07-29T04:00:00Z","v":1826272,"vw":77.59165},{"c":77.64,"h":77.68,"l":77.62,"n":6200,"o":77.66,"t":"2026-07-30T04:00:00Z","v":1527034,"vw":77.649746},{"c":77.58,"h":77.6,"l":77.42,"n":7525,"o":77.58,"t":"2026-07-31T04:00:00Z","v":1541389,"vw":77.559744},{"c":77.39,"h":77.4545,"l":77.36,"n":9231,"o":77.38,"t":"2026-08-03T04:00:00Z","v":2075072,"vw":77.380916},{"c":77.54,"h":78,"l":77.45,"n":13197,"o":77.52,"t":"2026-08-04T04:00:00Z","v":2307688,"vw":77.522978},{"c":77.55,"h":77.6,"l":77.49,"n":8828,"o":77.53,"t":"2026-08-05T04:00:00Z","v":4265188,"vw":77.52677},{"c":77.46,"h":77.515,"l":77.43,"n":11003,"o":77.49,"t":"2026-08-06T04:00:00Z","v":3214764,"vw":77.475308},{"c":77.56,"h":77.5999,"l":77.52,"n":9415,"o":77.58,"t":"2026-08-07T04:00:00Z","v":1891475,"vw":77.551418},{"c":77.46,"h":77.5867,"l":77.46,"n":10543,"o":77.52,"t":"2026-08-10T04:00:00Z","v":2041271,"vw":77.475028},{"c":77.48,"h":77.6,"l":77.48,"n":11166,"o":77.51,"t":"2026-08-11T04:00:00Z","v":2848881,"vw":77.496002},{"c":77.57,"h":77.6,"l":77.46,"n":12858,"o":77.55,"t":"2026-08-12T04:00:00Z","v":10665840,"vw":77.564743},{"c":77.69,"h":77.7726,"l":77.6398,"n":9460,"o":77.65,"t":"2026-08-13T04:00:00Z","v":3255559,"vw":77.688568},{"c":77.63,"h":77.7299,"l":77.63,"n":12973,"o":77.72,"t":"2026-08-14T04:00:00Z","v":1891958,"vw":77.660188},{"c":77.61,"h":77.67,"l":77.59,"n":7018,"o":77.59,"t":"2026-08-17T04:00:00Z","v":2586817,"vw":77.633827},{"c":77.63,"h":77.65,"l":77.575,"n":6977,"o":77.6,"t":"2026-08-18T04:00:00Z","v":1742020,"vw":77.633916},{"c":77.68,"h":77.71,"l":77.61,"n":6396,"o":77.7,"t":"2026-08-19T04:00:00Z","v":2692021,"vw":77.65445},{"c":77.62,"h":78,"l":77.58,"n":7038,"o":77.58,"t":"2026-08-20T04:00:00Z","v":1781575,"vw":77.609315},{"c":77.57,"h":77.65,"l":77.545,"n":5401,"o":77.61,"t":"2026-08-21T04:00:00Z","v":1566951,"vw":77.576803},{"c":77.61,"h":77.8793,"l":77.5639,"n":7397,"o":77.57,"t":"2026-08-24T04:00:00Z","v":2014804,"vw":77.608569},{"c":77.73,"h":77.75,"l":77.6552,"n":5885,"o":77.7,"t":"2026-08-25T04:00:00Z","v":1613097,"vw":77.703759},{"c":77.7,"h":77.77,"l":77.6523,"n":6894,"o":77.77,"t":"2026-08-26T04:00:00Z","v":1700633,"vw":77.676075},{"c":77.66,"h":77.71,"l":77.6401,"n":7280,"o":77.69,"t":"2026-08-27T04:00:00Z","v":1856649,"vw":77.677822},{"c":77.49,"h":77.78,"l":77.47,"n":7670,"o":77.67,"t":"2026-08-28T04:00:00Z","v":1756123,"vw":77.517895},{"c":77.5,"h":77.5333,"l":77.47,"n":6663,"o":77.49,"t":"2026-08-31T04:00:00Z","v":1879791,"vw":77.488539},{"c":77.11,"h":77.2185,"l":77.1,"n":10823,"o":77.17,"t":"2026-09-01T04:00:00Z","v":3923185,"vw":77.14419},{"c":77.16,"h":77.17,"l":77.1101,"n":9410,"o":77.15,"t":"2026-09-02T04:00:00Z","v":3535238,"vw":77.128334},{"c":77.22,"h":77.28,"l":77.22,"n":9340,"o":77.28,"t":"2026-09-03T04:00:00Z","v":2601637,"vw":77.245966},{"c":77.22,"h":77.2374,"l":77.17,"n":8244,"o":77.2,"t":"2026-09-04T04:00:00Z","v":1522060,"vw":77.205669},{"c":77.18,"h":77.31,"l":77.14,"n":8064,"o":77.21,"t":"2026-09-08T04:00:00Z","v":1791791,"vw":77.180405},{"c":77.1,"h":77.176,"l":77.09,"n":8852,"o":77.15,"t":"2026-09-09T04:00:00Z","v":1883457,"vw":77.120725},{"c":76.82,"h":77.0499,"l":76.82,"n":9339,"o":76.95,"t":"2026-09-10T04:00:00Z","v":2274545,"vw":76.879045},{"c":76.74,"h":76.875,"l":76.73,"n":7325,"o":76.85,"t":"2026-09-11T04:00:00Z","v":2030041,"vw":76.787526},{"c":76.72,"h":76.82,"l":76.665,"n":7709,"o":76.72,"t":"2026-09-14T04:00:00Z","v":2157667,"vw":76.744071},{"c":76.7,"h":76.73,"l":76.685,"n":7143,"o":76.7,"t":"2026-09-15T04:00:00Z","v":2124223,"vw":76.704505},{"c":76.63,"h":76.85,"l":76.62,"n":7521,"o":76.76,"t":"2026-09-16T04:00:00Z","v":2226382,"vw":76.754956},{"c":76.77,"h":76.78,"l":76.722,"n":7681,"o":76.76,"t":"2026-09-17T04:00:00Z","v":2438903,"vw":76.752536},{"c":76.65,"h":76.685,"l":76.64,"n":6889,"o":76.68,"t":"2026-09-18T04:00:00Z","v":1669416,"vw":76.658669},{"c":76.7,"h":76.73,"l":76.65,"n":7489,"o":76.71,"t":"2026-09-21T04:00:00Z","v":4443717,"vw":76.698943},{"c":76.73,"h":76.79,"l":76.66,"n":7119,"o":76.72,"t":"2026-09-22T04:00:00Z","v":1664899,"vw":76.705319},{"c":76.42,"h":76.72,"l":76.34,"n":8291,"o":76.67,"t":"2026-09-23T04:00:00Z","v":2902619,"vw":76.441982},{"c":76.35,"h":76.56,"l":76.34,"n":7775,"o":76.49,"t":"2026-09-24T04:00:00Z","v":2983702,"vw":76.398052},{"c":76.5,"h":76.5,"l":76.35,"n":10215,"o":76.43,"t":"2026-09-25T04:00:00Z","v":20213845,"vw":76.39778},{"c":76.34,"h":76.43,"l":76.27,"n":8826,"o":76.35,"t":"2026-09-28T04:00:00Z","v":2846322,"vw":76.32748},{"c":76.37,"h":76.39,"l":76.265,"n":10803,"o":76.32,"t":"2026-09-29T04:00:00Z","v":3687936,"vw":76.328812},{"c":76.4,"h":76.49,"l":76.3433,"n":8762,"o":76.45,"t":"2026-09-30T04:00:00Z","v":3447931,"vw":76.384025},{"c":76.3,"h":76.35,"l":76.02,"n":9873,"o":76.11,"t":"2026-10-01T04:00:00Z","v":4891289,"vw":76.258154},{"c":76.21,"h":76.48,"l":76.1801,"n":10015,"o":76.48,"t":"2026-10-02T04:00:00Z","v":5762734,"vw":76.24624},{"c":76.25,"h":76.27,"l":76.17,"n":9690,"o":76.261,"t":"2026-10-05T04:00:00Z","v":2712936,"vw":76.21353},{"c":76.31,"h":76.35,"l":76.27,"n":10539,"o":76.29,"t":"2026-10-06T04:00:00Z","v":3454730,"vw":76.311127},{"c":76.36,"h":76.3831,"l":76.21,"n":8190,"o":76.21,"t":"2026-10-07T04:00:00Z","v":2257911,"vw":76.331836},{"c":76.41,"h":76.435,"l":76.25,"n":11017,"o":76.32,"t":"2026-10-08T04:00:00Z","v":3625834,"vw":76.367094},{"c":76.38,"h":76.42,"l":76.3315,"n":7500,"o":76.38,"t":"2026-10-09T04:00:00Z","v":2193004,"vw":76.377117},{"c":76.39,"h":76.4,"l":76.27,"n":6392,"o":76.36,"t":"2026-10-12T04:00:00Z","v":2022925,"vw":76.38308},{"c":76.37,"h":76.44,"l":76.35,"n":7290,"o":76.41,"t":"2026-10-13T04:00:00Z","v":4099929,"vw":76.380711},{"c":76.41,"h":76.43,"l":76.1607,"n":7699,"o":76.2,"t":"2026-10-14T04:00:00Z","v":3088863,"vw":76.328692},{"c":76.56,"h":76.68,"l":76.5201,"n":8557,"o":76.61,"t":"2026-10-15T04:00:00Z","v":4874999,"vw":76.586679},{"c":76.63,"h":76.68,"l":76.53,"n":8001,"o":76.56,"t":"2026-10-16T04:00:00Z","v":2736059,"vw":76.605999},{"c":76.53,"h":76.64,"l":76.5132,"n":8594,"o":76.61,"t":"2026-10-19T04:00:00Z","v":2484712,"vw":76.553498},{"c":76.53,"h":76.64,"l":76.5,"n":6639,"o":76.56,"t":"2026-10-20T04:00:00Z","v":1909849,"vw":76.541977},{"c":76.53,"h":76.62,"l":76.4533,"n":8044,"o":76.57,"t":"2026-10-21T04:00:00Z","v":2521089,"vw":76.538416},{"c":76.785,"h":76.79,"l":76.5942,"n":3753,"o":76.66,"t":"2026-10-22T04:00:00Z","v":896184,"vw":76.727994}],"volatilityBars":[{"c":76.7099,"h":76.73,"l":76.65,"n":390,"o":76.71,"t":"2026-09-21T13:30:00Z","v":78087,"vw":76.711972},{"c":76.705,"h":76.7087,"l":76.69,"n":169,"o":76.7087,"t":"2026-09-21T13:45:00Z","v":86844,"vw":76.692628},{"c":76.705,"h":76.71,"l":76.6913,"n":253,"o":76.71,"t":"2026-09-21T14:00:00Z","v":76552,"vw":76.699501},{"c":76.725,"h":76.725,"l":76.7,"n":281,"o":76.705,"t":"2026-09-21T14:15:00Z","v":104811,"vw":76.712541},{"c":76.725,"h":76.73,"l":76.7131,"n":271,"o":76.72,"t":"2026-09-21T14:30:00Z","v":75722,"vw":76.722764},{"c":76.715,"h":76.73,"l":76.71,"n":162,"o":76.726,"t":"2026-09-21T14:45:00Z","v":72092,"vw":76.719041},{"c":76.715,"h":76.72,"l":76.705,"n":168,"o":76.71,"t":"2026-09-21T15:00:00Z","v":36653,"vw":76.713834},{"c":76.7101,"h":76.7263,"l":76.71,"n":196,"o":76.715,"t":"2026-09-21T15:15:00Z","v":52193,"vw":76.717302},{"c":76.7085,"h":76.72,"l":76.705,"n":244,"o":76.71,"t":"2026-09-21T15:30:00Z","v":52509,"vw":76.707968},{"c":76.695,"h":76.725,"l":76.695,"n":222,"o":76.7033,"t":"2026-09-21T15:45:00Z","v":46478,"vw":76.70964},{"c":76.715,"h":76.715,"l":76.6902,"n":290,"o":76.699,"t":"2026-09-21T16:00:00Z","v":144916,"vw":76.702695},{"c":76.715,"h":76.725,"l":76.705,"n":176,"o":76.715,"t":"2026-09-21T16:15:00Z","v":113101,"vw":76.715886},{"c":76.715,"h":76.72,"l":76.71,"n":219,"o":76.71,"t":"2026-09-21T16:30:00Z","v":83560,"vw":76.712839},{"c":76.705,"h":76.72,"l":76.7001,"n":216,"o":76.715,"t":"2026-09-21T16:45:00Z","v":61678,"vw":76.709046},{"c":76.7062,"h":76.71,"l":76.7,"n":265,"o":76.71,"t":"2026-09-21T17:00:00Z","v":96996,"vw":76.705497},{"c":76.695,"h":76.71,"l":76.6901,"n":218,"o":76.7059,"t":"2026-09-21T17:15:00Z","v":76760,"vw":76.70007},{"c":76.68,"h":76.6959,"l":76.68,"n":228,"o":76.6934,"t":"2026-09-21T17:30:00Z","v":93854,"vw":76.686451},{"c":76.69,"h":76.69,"l":76.675,"n":311,"o":76.6801,"t":"2026-09-21T17:45:00Z","v":101844,"vw":76.683774},{"c":76.6899,"h":76.69,"l":76.68,"n":226,"o":76.685,"t":"2026-09-21T18:00:00Z","v":83264,"vw":76.684224},{"c":76.685,"h":76.69,"l":76.68,"n":235,"o":76.6867,"t":"2026-09-21T18:15:00Z","v":93814,"vw":76.685788},{"c":76.69,"h":76.69,"l":76.68,"n":252,"o":76.6883,"t":"2026-09-21T18:30:00Z","v":89585,"vw":76.684673},{"c":76.69,"h":76.6963,"l":76.6801,"n":328,"o":76.6801,"t":"2026-09-21T18:45:00Z","v":87182,"vw":76.688102},{"c":76.69,"h":76.69,"l":76.68,"n":277,"o":76.685,"t":"2026-09-21T19:00:00Z","v":195100,"vw":76.685421},{"c":76.695,"h":76.7,"l":76.69,"n":341,"o":76.69,"t":"2026-09-21T19:15:00Z","v":942364,"vw":76.698237},{"c":76.7,"h":76.7,"l":76.69,"n":334,"o":76.695,"t":"2026-09-21T19:30:00Z","v":122132,"vw":76.695908},{"c":76.69,"h":76.7,"l":76.68,"n":1044,"o":76.695,"t":"2026-09-21T19:45:00Z","v":312191,"vw":76.694241},{"c":76.7,"h":76.7,"l":76.7,"n":8,"o":76.7,"t":"2026-09-21T20:00:00Z","v":3241,"vw":76.7},{"c":76.484,"h":76.484,"l":76.484,"n":1,"o":76.484,"t":"2026-09-21T22:15:00Z","v":100,"vw":76.484},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-09-22T10:00:00Z","v":150,"vw":76.68},{"c":76.7364,"h":76.79,"l":76.71,"n":449,"o":76.72,"t":"2026-09-22T13:30:00Z","v":47737,"vw":76.723276},{"c":76.72,"h":76.7281,"l":76.715,"n":258,"o":76.7257,"t":"2026-09-22T13:45:00Z","v":26857,"vw":76.721878},{"c":76.72,"h":76.73,"l":76.711,"n":348,"o":76.7208,"t":"2026-09-22T14:00:00Z","v":57268,"vw":76.722515},{"c":76.725,"h":76.73,"l":76.7101,"n":223,"o":76.725,"t":"2026-09-22T14:15:00Z","v":63758,"vw":76.722828},{"c":76.6938,"h":76.735,"l":76.6901,"n":315,"o":76.725,"t":"2026-09-22T14:30:00Z","v":79541,"vw":76.722162},{"c":76.705,"h":76.7153,"l":76.6999,"n":159,"o":76.7,"t":"2026-09-22T14:45:00Z","v":21969,"vw":76.708712},{"c":76.715,"h":76.72,"l":76.71,"n":237,"o":76.71,"t":"2026-09-22T15:00:00Z","v":69401,"vw":76.716955},{"c":76.7053,"h":76.72,"l":76.7001,"n":225,"o":76.715,"t":"2026-09-22T15:15:00Z","v":30932,"vw":76.714417},{"c":76.675,"h":76.7002,"l":76.67,"n":294,"o":76.7002,"t":"2026-09-22T15:30:00Z","v":57703,"vw":76.686882},{"c":76.675,"h":76.68,"l":76.67,"n":138,"o":76.67,"t":"2026-09-22T15:45:00Z","v":44415,"vw":76.675161},{"c":76.675,"h":76.68,"l":76.67,"n":199,"o":76.675,"t":"2026-09-22T16:00:00Z","v":37719,"vw":76.674884},{"c":76.665,"h":76.68,"l":76.6601,"n":127,"o":76.6757,"t":"2026-09-22T16:15:00Z","v":15163,"vw":76.670639},{"c":76.675,"h":76.6799,"l":76.6601,"n":165,"o":76.665,"t":"2026-09-22T16:30:00Z","v":58949,"vw":76.670885},{"c":76.6762,"h":76.6861,"l":76.67,"n":150,"o":76.675,"t":"2026-09-22T16:45:00Z","v":21304,"vw":76.676895},{"c":76.665,"h":76.69,"l":76.66,"n":201,"o":76.665,"t":"2026-09-22T17:00:00Z","v":49140,"vw":76.669416},{"c":76.67,"h":76.67,"l":76.66,"n":187,"o":76.665,"t":"2026-09-22T17:15:00Z","v":41377,"vw":76.666536},{"c":76.6761,"h":76.68,"l":76.67,"n":185,"o":76.67,"t":"2026-09-22T17:30:00Z","v":33966,"vw":76.674289},{"c":76.7039,"h":76.7154,"l":76.675,"n":212,"o":76.68,"t":"2026-09-22T17:45:00Z","v":25944,"vw":76.690836},{"c":76.715,"h":76.72,"l":76.695,"n":231,"o":76.705,"t":"2026-09-22T18:00:00Z","v":52455,"vw":76.711605},{"c":76.695,"h":76.72,"l":76.695,"n":330,"o":76.715,"t":"2026-09-22T18:15:00Z","v":136092,"vw":76.706645},{"c":76.695,"h":76.6959,"l":76.6833,"n":275,"o":76.695,"t":"2026-09-22T18:30:00Z","v":47138,"vw":76.690966},{"c":76.69,"h":76.7,"l":76.68,"n":214,"o":76.695,"t":"2026-09-22T18:45:00Z","v":45679,"vw":76.687282},{"c":76.695,"h":76.7,"l":76.6841,"n":337,"o":76.69,"t":"2026-09-22T19:00:00Z","v":62086,"vw":76.693766},{"c":76.705,"h":76.71,"l":76.69,"n":480,"o":76.695,"t":"2026-09-22T19:15:00Z","v":250595,"vw":76.704614},{"c":76.735,"h":76.75,"l":76.7,"n":492,"o":76.7001,"t":"2026-09-22T19:30:00Z","v":139522,"vw":76.732665},{"c":76.7254,"h":76.74,"l":76.72,"n":477,"o":76.73,"t":"2026-09-22T19:45:00Z","v":129925,"vw":76.729607},{"c":76.73,"h":76.73,"l":76.73,"n":10,"o":76.73,"t":"2026-09-22T20:00:00Z","v":14634,"vw":76.73},{"c":76.8332,"h":76.8332,"l":76.8332,"n":1,"o":76.8332,"t":"2026-09-23T11:15:00Z","v":735,"vw":76.8332},{"c":76.77,"h":76.77,"l":76.77,"n":9,"o":76.77,"t":"2026-09-23T11:30:00Z","v":431,"vw":76.77},{"c":76.6282,"h":76.72,"l":76.6219,"n":333,"o":76.67,"t":"2026-09-23T13:30:00Z","v":63733,"vw":76.661453},{"c":76.54,"h":76.625,"l":76.5334,"n":377,"o":76.625,"t":"2026-09-23T13:45:00Z","v":91401,"vw":76.590985},{"c":76.5157,"h":76.55,"l":76.515,"n":322,"o":76.54,"t":"2026-09-23T14:00:00Z","v":67634,"vw":76.527927},{"c":76.505,"h":76.52,"l":76.5,"n":319,"o":76.515,"t":"2026-09-23T14:15:00Z","v":145379,"vw":76.516624},{"c":76.495,"h":76.52,"l":76.49,"n":320,"o":76.505,"t":"2026-09-23T14:30:00Z","v":69386,"vw":76.502462},{"c":76.515,"h":76.5262,"l":76.4836,"n":315,"o":76.4943,"t":"2026-09-23T14:45:00Z","v":110358,"vw":76.503362},{"c":76.5091,"h":76.52,"l":76.4939,"n":217,"o":76.515,"t":"2026-09-23T15:00:00Z","v":46123,"vw":76.508364},{"c":76.48,"h":76.51,"l":76.48,"n":258,"o":76.505,"t":"2026-09-23T15:15:00Z","v":77000,"vw":76.504173},{"c":76.4801,"h":76.49,"l":76.4739,"n":306,"o":76.475,"t":"2026-09-23T15:30:00Z","v":49175,"vw":76.480357},{"c":76.475,"h":76.4866,"l":76.465,"n":286,"o":76.485,"t":"2026-09-23T15:45:00Z","v":76591,"vw":76.470599},{"c":76.4601,"h":76.4757,"l":76.46,"n":224,"o":76.47,"t":"2026-09-23T16:00:00Z","v":77717,"vw":76.466978},{"c":76.445,"h":76.465,"l":76.44,"n":247,"o":76.46,"t":"2026-09-23T16:15:00Z","v":76155,"vw":76.453606},{"c":76.4374,"h":76.4457,"l":76.43,"n":186,"o":76.445,"t":"2026-09-23T16:30:00Z","v":65393,"vw":76.437341},{"c":76.405,"h":76.435,"l":76.4003,"n":262,"o":76.4301,"t":"2026-09-23T16:45:00Z","v":39821,"vw":76.417557},{"c":76.365,"h":76.4101,"l":76.34,"n":456,"o":76.405,"t":"2026-09-23T17:00:00Z","v":140657,"vw":76.379525},{"c":76.375,"h":76.385,"l":76.345,"n":352,"o":76.3653,"t":"2026-09-23T17:15:00Z","v":135726,"vw":76.358432},{"c":76.3987,"h":76.4,"l":76.36,"n":190,"o":76.375,"t":"2026-09-23T17:30:00Z","v":31634,"vw":76.374127},{"c":76.405,"h":76.41,"l":76.3943,"n":252,"o":76.3987,"t":"2026-09-23T17:45:00Z","v":41038,"vw":76.402158},{"c":76.395,"h":76.405,"l":76.39,"n":304,"o":76.4,"t":"2026-09-23T18:00:00Z","v":96226,"vw":76.397344},{"c":76.395,"h":76.4155,"l":76.39,"n":311,"o":76.395,"t":"2026-09-23T18:15:00Z","v":87656,"vw":76.404901},{"c":76.395,"h":76.4099,"l":76.3901,"n":197,"o":76.391,"t":"2026-09-23T18:30:00Z","v":61188,"vw":76.400853},{"c":76.415,"h":76.415,"l":76.385,"n":371,"o":76.39,"t":"2026-09-23T18:45:00Z","v":93926,"vw":76.399341},{"c":76.4258,"h":76.43,"l":76.41,"n":280,"o":76.415,"t":"2026-09-23T19:00:00Z","v":75377,"vw":76.42202},{"c":76.415,"h":76.4276,"l":76.41,"n":314,"o":76.425,"t":"2026-09-23T19:15:00Z","v":198365,"vw":76.414028},{"c":76.415,"h":76.42,"l":76.41,"n":424,"o":76.415,"t":"2026-09-23T19:30:00Z","v":672963,"vw":76.414312},{"c":76.42,"h":76.43,"l":76.4101,"n":692,"o":76.42,"t":"2026-09-23T19:45:00Z","v":175909,"vw":76.422842},{"c":76.42,"h":76.42,"l":76.42,"n":9,"o":76.42,"t":"2026-09-23T20:00:00Z","v":33199,"vw":76.42},{"c":76.38,"h":76.38,"l":76.38,"n":4,"o":76.38,"t":"2026-09-24T12:30:00Z","v":822,"vw":76.38},{"c":76.58,"h":76.58,"l":76.37,"n":2,"o":76.37,"t":"2026-09-24T13:00:00Z","v":290,"vw":76.478621},{"c":76.4819,"h":76.56,"l":76.45,"n":391,"o":76.49,"t":"2026-09-24T13:30:00Z","v":80376,"vw":76.491738},{"c":76.485,"h":76.5,"l":76.4736,"n":221,"o":76.49,"t":"2026-09-24T13:45:00Z","v":46522,"vw":76.486719},{"c":76.475,"h":76.49,"l":76.4701,"n":268,"o":76.48,"t":"2026-09-24T14:00:00Z","v":59185,"vw":76.482517},{"c":76.465,"h":76.48,"l":76.4524,"n":279,"o":76.475,"t":"2026-09-24T14:15:00Z","v":88589,"vw":76.46865},{"c":76.4399,"h":76.47,"l":76.435,"n":318,"o":76.465,"t":"2026-09-24T14:30:00Z","v":248851,"vw":76.466592},{"c":76.4099,"h":76.435,"l":76.405,"n":221,"o":76.43,"t":"2026-09-24T14:45:00Z","v":62294,"vw":76.425384},{"c":76.385,"h":76.41,"l":76.3759,"n":225,"o":76.4015,"t":"2026-09-24T15:00:00Z","v":104530,"vw":76.392248},{"c":76.375,"h":76.4,"l":76.37,"n":218,"o":76.38,"t":"2026-09-24T15:15:00Z","v":67792,"vw":76.3872},{"c":76.38,"h":76.3857,"l":76.36,"n":303,"o":76.375,"t":"2026-09-24T15:30:00Z","v":54734,"vw":76.371043},{"c":76.3754,"h":76.39,"l":76.3733,"n":146,"o":76.3801,"t":"2026-09-24T15:45:00Z","v":61144,"vw":76.383409},{"c":76.38,"h":76.39,"l":76.37,"n":195,"o":76.375,"t":"2026-09-24T16:00:00Z","v":51465,"vw":76.377215},{"c":76.42,"h":76.46,"l":76.38,"n":300,"o":76.38,"t":"2026-09-24T16:15:00Z","v":123391,"vw":76.432055},{"c":76.43,"h":76.4401,"l":76.415,"n":172,"o":76.424,"t":"2026-09-24T16:30:00Z","v":30514,"vw":76.432347},{"c":76.4101,"h":76.43,"l":76.405,"n":174,"o":76.4201,"t":"2026-09-24T16:45:00Z","v":25452,"vw":76.419993},{"c":76.415,"h":76.44,"l":76.4041,"n":257,"o":76.415,"t":"2026-09-24T17:00:00Z","v":121884,"vw":76.423116},{"c":76.3941,"h":76.415,"l":76.3801,"n":186,"o":76.415,"t":"2026-09-24T17:15:00Z","v":71940,"vw":76.393465},{"c":76.3873,"h":76.41,"l":76.38,"n":176,"o":76.3957,"t":"2026-09-24T17:30:00Z","v":44100,"vw":76.393717},{"c":76.3873,"h":76.39,"l":76.3743,"n":258,"o":76.385,"t":"2026-09-24T17:45:00Z","v":46750,"vw":76.383524},{"c":76.3977,"h":76.3977,"l":76.36,"n":300,"o":76.38,"t":"2026-09-24T18:00:00Z","v":115633,"vw":76.384352},{"c":76.405,"h":76.41,"l":76.385,"n":423,"o":76.395,"t":"2026-09-24T18:15:00Z","v":142699,"vw":76.395703},{"c":76.4,"h":76.415,"l":76.3844,"n":282,"o":76.41,"t":"2026-09-24T18:30:00Z","v":104050,"vw":76.399251},{"c":76.3958,"h":76.4057,"l":76.39,"n":221,"o":76.395,"t":"2026-09-24T18:45:00Z","v":114964,"vw":76.397385},{"c":76.36,"h":76.3958,"l":76.36,"n":451,"o":76.395,"t":"2026-09-24T19:00:00Z","v":518306,"vw":76.366351},{"c":76.355,"h":76.37,"l":76.35,"n":352,"o":76.36,"t":"2026-09-24T19:15:00Z","v":76522,"vw":76.361721},{"c":76.355,"h":76.36,"l":76.3425,"n":332,"o":76.355,"t":"2026-09-24T19:30:00Z","v":96440,"vw":76.352783},{"c":76.345,"h":76.36,"l":76.34,"n":948,"o":76.355,"t":"2026-09-24T19:45:00Z","v":398728,"vw":76.354098},{"c":76.66,"h":76.66,"l":76.35,"n":9,"o":76.35,"t":"2026-09-24T20:00:00Z","v":24021,"vw":76.351439},{"c":76.395,"h":76.4767,"l":76.37,"n":465,"o":76.43,"t":"2026-09-25T13:30:00Z","v":174543,"vw":76.418141},{"c":76.39,"h":76.41,"l":76.385,"n":202,"o":76.4,"t":"2026-09-25T13:45:00Z","v":47126,"vw":76.400095},{"c":76.38,"h":76.39,"l":76.3535,"n":384,"o":76.39,"t":"2026-09-25T14:00:00Z","v":92521,"vw":76.37434},{"c":76.365,"h":76.3872,"l":76.36,"n":395,"o":76.3817,"t":"2026-09-25T14:15:00Z","v":146179,"vw":76.370068},{"c":76.355,"h":76.37,"l":76.35,"n":394,"o":76.365,"t":"2026-09-25T14:30:00Z","v":101313,"vw":76.361078},{"c":76.4,"h":76.41,"l":76.3544,"n":299,"o":76.355,"t":"2026-09-25T14:45:00Z","v":891857,"vw":76.390578},{"c":76.375,"h":76.4058,"l":76.375,"n":922,"o":76.405,"t":"2026-09-25T15:00:00Z","v":1606047,"vw":76.390373},{"c":76.385,"h":76.39,"l":76.3601,"n":535,"o":76.375,"t":"2026-09-25T15:15:00Z","v":194678,"vw":76.378098},{"c":76.385,"h":76.4099,"l":76.38,"n":1200,"o":76.385,"t":"2026-09-25T15:30:00Z","v":823873,"vw":76.395284},{"c":76.435,"h":76.435,"l":76.375,"n":171,"o":76.385,"t":"2026-09-25T15:45:00Z","v":13778308,"vw":76.390022},{"c":76.46,"h":76.475,"l":76.44,"n":314,"o":76.44,"t":"2026-09-25T16:00:00Z","v":80373,"vw":76.45954},{"c":76.4384,"h":76.46,"l":76.4299,"n":254,"o":76.455,"t":"2026-09-25T16:15:00Z","v":89908,"vw":76.440508},{"c":76.43,"h":76.445,"l":76.425,"n":329,"o":76.435,"t":"2026-09-25T16:30:00Z","v":109334,"vw":76.433274},{"c":76.425,"h":76.43,"l":76.4137,"n":357,"o":76.43,"t":"2026-09-25T16:45:00Z","v":118570,"vw":76.42275},{"c":76.405,"h":76.43,"l":76.4027,"n":146,"o":76.4299,"t":"2026-09-25T17:00:00Z","v":45609,"vw":76.416843},{"c":76.395,"h":76.41,"l":76.395,"n":298,"o":76.405,"t":"2026-09-25T17:15:00Z","v":52055,"vw":76.404891},{"c":76.405,"h":76.41,"l":76.3943,"n":404,"o":76.395,"t":"2026-09-25T17:30:00Z","v":150963,"vw":76.401575},{"c":76.405,"h":76.4099,"l":76.4,"n":248,"o":76.405,"t":"2026-09-25T17:45:00Z","v":54112,"vw":76.403061},{"c":76.3933,"h":76.41,"l":76.3933,"n":183,"o":76.405,"t":"2026-09-25T18:00:00Z","v":51151,"vw":76.403941},{"c":76.395,"h":76.4055,"l":76.39,"n":333,"o":76.395,"t":"2026-09-25T18:15:00Z","v":106647,"vw":76.395254},{"c":76.4199,"h":76.42,"l":76.395,"n":292,"o":76.395,"t":"2026-09-25T18:30:00Z","v":76870,"vw":76.412417},{"c":76.445,"h":76.45,"l":76.4143,"n":258,"o":76.415,"t":"2026-09-25T18:45:00Z","v":42274,"vw":76.43651},{"c":76.4801,"h":76.485,"l":76.44,"n":370,"o":76.45,"t":"2026-09-25T19:00:00Z","v":172167,"vw":76.463216},{"c":76.4776,"h":76.49,"l":76.47,"n":316,"o":76.4802,"t":"2026-09-25T19:15:00Z","v":303722,"vw":76.481332},{"c":76.485,"h":76.49,"l":76.4645,"n":406,"o":76.475,"t":"2026-09-25T19:30:00Z","v":713261,"vw":76.487874},{"c":76.49,"h":76.5,"l":76.48,"n":598,"o":76.49,"t":"2026-09-25T19:45:00Z","v":172720,"vw":76.492559},{"c":76.5,"h":76.5,"l":76.5,"n":9,"o":76.5,"t":"2026-09-25T20:00:00Z","v":15670,"vw":76.5},{"c":76.49,"h":76.49,"l":76.49,"n":1,"o":76.49,"t":"2026-09-28T11:00:00Z","v":100,"vw":76.49},{"c":76.3799,"h":76.43,"l":76.3356,"n":601,"o":76.35,"t":"2026-09-28T13:30:00Z","v":104915,"vw":76.359383},{"c":76.3743,"h":76.38,"l":76.364,"n":316,"o":76.375,"t":"2026-09-28T13:45:00Z","v":151208,"vw":76.37068},{"c":76.345,"h":76.3799,"l":76.345,"n":245,"o":76.375,"t":"2026-09-28T14:00:00Z","v":40261,"vw":76.361359},{"c":76.345,"h":76.35,"l":76.3401,"n":340,"o":76.35,"t":"2026-09-28T14:15:00Z","v":97751,"vw":76.347936},{"c":76.3157,"h":76.35,"l":76.31,"n":389,"o":76.345,"t":"2026-09-28T14:30:00Z","v":71409,"vw":76.335972},{"c":76.275,"h":76.31,"l":76.27,"n":313,"o":76.31,"t":"2026-09-28T14:45:00Z","v":88454,"vw":76.29075},{"c":76.29,"h":76.2999,"l":76.275,"n":274,"o":76.275,"t":"2026-09-28T15:00:00Z","v":48962,"vw":76.285405},{"c":76.295,"h":76.3,"l":76.2838,"n":318,"o":76.2881,"t":"2026-09-28T15:15:00Z","v":95233,"vw":76.295074},{"c":76.2738,"h":76.2963,"l":76.2701,"n":360,"o":76.295,"t":"2026-09-28T15:30:00Z","v":52527,"vw":76.285774},{"c":76.2867,"h":76.29,"l":76.2701,"n":250,"o":76.2743,"t":"2026-09-28T15:45:00Z","v":99216,"vw":76.283004},{"c":76.295,"h":76.3,"l":76.2839,"n":316,"o":76.285,"t":"2026-09-28T16:00:00Z","v":94519,"vw":76.293854},{"c":76.375,"h":76.39,"l":76.285,"n":351,"o":76.2954,"t":"2026-09-28T16:15:00Z","v":120457,"vw":76.319915},{"c":76.325,"h":76.37,"l":76.3201,"n":184,"o":76.37,"t":"2026-09-28T16:30:00Z","v":28481,"vw":76.342102},{"c":76.33,"h":76.3399,"l":76.32,"n":213,"o":76.325,"t":"2026-09-28T16:45:00Z","v":48336,"vw":76.328204},{"c":76.375,"h":76.375,"l":76.32,"n":339,"o":76.325,"t":"2026-09-28T17:00:00Z","v":69239,"vw":76.345719},{"c":76.355,"h":76.3799,"l":76.3433,"n":225,"o":76.375,"t":"2026-09-28T17:15:00Z","v":39533,"vw":76.359098},{"c":76.3465,"h":76.3559,"l":76.34,"n":215,"o":76.355,"t":"2026-09-28T17:30:00Z","v":78987,"vw":76.346975},{"c":76.345,"h":76.3599,"l":76.34,"n":275,"o":76.3431,"t":"2026-09-28T17:45:00Z","v":50640,"vw":76.349533},{"c":76.355,"h":76.365,"l":76.3401,"n":269,"o":76.35,"t":"2026-09-28T18:00:00Z","v":64344,"vw":76.354335},{"c":76.3365,"h":76.355,"l":76.33,"n":191,"o":76.355,"t":"2026-09-28T18:15:00Z","v":39673,"vw":76.344162},{"c":76.345,"h":76.3457,"l":76.3201,"n":270,"o":76.3365,"t":"2026-09-28T18:30:00Z","v":317656,"vw":76.329661},{"c":76.335,"h":76.34,"l":76.325,"n":309,"o":76.34,"t":"2026-09-28T18:45:00Z","v":98410,"vw":76.334595},{"c":76.315,"h":76.335,"l":76.31,"n":278,"o":76.335,"t":"2026-09-28T19:00:00Z","v":78015,"vw":76.316171},{"c":76.32,"h":76.32,"l":76.3,"n":468,"o":76.31,"t":"2026-09-28T19:15:00Z","v":260015,"vw":76.312494},{"c":76.33,"h":76.33,"l":76.315,"n":406,"o":76.315,"t":"2026-09-28T19:30:00Z","v":252359,"vw":76.323228},{"c":76.33,"h":76.34,"l":76.3201,"n":998,"o":76.33,"t":"2026-09-28T19:45:00Z","v":339059,"vw":76.331938},{"c":76.34,"h":76.34,"l":76.34,"n":7,"o":76.34,"t":"2026-09-28T20:00:00Z","v":15200,"vw":76.34},{"c":76.34,"h":76.34,"l":76.34,"n":1,"o":76.34,"t":"2026-09-28T20:15:00Z","v":200,"vw":76.34},{"c":76.29,"h":76.38,"l":76.29,"n":454,"o":76.32,"t":"2026-09-29T13:30:00Z","v":57695,"vw":76.314886},{"c":76.3,"h":76.3163,"l":76.285,"n":164,"o":76.285,"t":"2026-09-29T13:45:00Z","v":46021,"vw":76.303135},{"c":76.325,"h":76.3373,"l":76.3035,"n":334,"o":76.305,"t":"2026-09-29T14:00:00Z","v":105902,"vw":76.315353},{"c":76.335,"h":76.34,"l":76.315,"n":302,"o":76.3257,"t":"2026-09-29T14:15:00Z","v":273676,"vw":76.323869},{"c":76.32,"h":76.3488,"l":76.31,"n":345,"o":76.335,"t":"2026-09-29T14:30:00Z","v":62795,"vw":76.326433},{"c":76.31,"h":76.3257,"l":76.3,"n":268,"o":76.3203,"t":"2026-09-29T14:45:00Z","v":71358,"vw":76.31189},{"c":76.305,"h":76.3199,"l":76.3,"n":171,"o":76.3176,"t":"2026-09-29T15:00:00Z","v":299614,"vw":76.301493},{"c":76.275,"h":76.31,"l":76.265,"n":237,"o":76.304,"t":"2026-09-29T15:15:00Z","v":57313,"vw":76.279683},{"c":76.285,"h":76.3057,"l":76.2744,"n":324,"o":76.275,"t":"2026-09-29T15:30:00Z","v":45268,"vw":76.294232},{"c":76.29,"h":76.31,"l":76.28,"n":331,"o":76.285,"t":"2026-09-29T15:45:00Z","v":71261,"vw":76.290259},{"c":76.295,"h":76.3,"l":76.2841,"n":355,"o":76.2955,"t":"2026-09-29T16:00:00Z","v":108740,"vw":76.293065},{"c":76.304,"h":76.31,"l":76.29,"n":510,"o":76.295,"t":"2026-09-29T16:15:00Z","v":162546,"vw":76.29655},{"c":76.295,"h":76.32,"l":76.2914,"n":382,"o":76.3009,"t":"2026-09-29T16:30:00Z","v":117660,"vw":76.305433},{"c":76.295,"h":76.3,"l":76.28,"n":374,"o":76.29,"t":"2026-09-29T16:45:00Z","v":122706,"vw":76.288506},{"c":76.2943,"h":76.2999,"l":76.2841,"n":351,"o":76.295,"t":"2026-09-29T17:00:00Z","v":86468,"vw":76.288831},{"c":76.29,"h":76.296,"l":76.2701,"n":340,"o":76.296,"t":"2026-09-29T17:15:00Z","v":75079,"vw":76.278506},{"c":76.2801,"h":76.29,"l":76.28,"n":411,"o":76.29,"t":"2026-09-29T17:30:00Z","v":107476,"vw":76.286906},{"c":76.285,"h":76.3,"l":76.2745,"n":454,"o":76.29,"t":"2026-09-29T17:45:00Z","v":161887,"vw":76.287308},{"c":76.34,"h":76.36,"l":76.285,"n":728,"o":76.285,"t":"2026-09-29T18:00:00Z","v":175550,"vw":76.332658},{"c":76.365,"h":76.37,"l":76.34,"n":409,"o":76.34,"t":"2026-09-29T18:15:00Z","v":142393,"vw":76.349835},{"c":76.365,"h":76.39,"l":76.3442,"n":350,"o":76.365,"t":"2026-09-29T18:30:00Z","v":135956,"vw":76.367814},{"c":76.37,"h":76.37,"l":76.35,"n":615,"o":76.365,"t":"2026-09-29T18:45:00Z","v":140506,"vw":76.355911},{"c":76.365,"h":76.38,"l":76.36,"n":619,"o":76.37,"t":"2026-09-29T19:00:00Z","v":326763,"vw":76.368448},{"c":76.365,"h":76.38,"l":76.36,"n":437,"o":76.365,"t":"2026-09-29T19:15:00Z","v":196852,"vw":76.368985},{"c":76.365,"h":76.37,"l":76.36,"n":407,"o":76.365,"t":"2026-09-29T19:30:00Z","v":309399,"vw":76.368774},{"c":76.37,"h":76.38,"l":76.36,"n":922,"o":76.37,"t":"2026-09-29T19:45:00Z","v":206040,"vw":76.369752},{"c":76.37,"h":76.37,"l":76.37,"n":7,"o":76.37,"t":"2026-09-29T20:00:00Z","v":16923,"vw":76.37},{"c":76.38,"h":76.38,"l":76.37,"n":2,"o":76.37,"t":"2026-09-29T20:30:00Z","v":740,"vw":76.376757},{"c":76.445,"h":76.49,"l":76.42,"n":443,"o":76.45,"t":"2026-09-30T13:30:00Z","v":161770,"vw":76.452246},{"c":76.465,"h":76.4684,"l":76.435,"n":240,"o":76.4414,"t":"2026-09-30T13:45:00Z","v":49437,"vw":76.455374},{"c":76.4342,"h":76.465,"l":76.4342,"n":237,"o":76.465,"t":"2026-09-30T14:00:00Z","v":51838,"vw":76.448337},{"c":76.41,"h":76.44,"l":76.4,"n":343,"o":76.435,"t":"2026-09-30T14:15:00Z","v":90330,"vw":76.419219},{"c":76.435,"h":76.4363,"l":76.409,"n":350,"o":76.409,"t":"2026-09-30T14:30:00Z","v":78908,"vw":76.419261},{"c":76.415,"h":76.45,"l":76.4143,"n":245,"o":76.43,"t":"2026-09-30T14:45:00Z","v":87621,"vw":76.432337},{"c":76.4063,"h":76.42,"l":76.4,"n":259,"o":76.4135,"t":"2026-09-30T15:00:00Z","v":41771,"vw":76.408454},{"c":76.405,"h":76.41,"l":76.395,"n":162,"o":76.405,"t":"2026-09-30T15:15:00Z","v":43526,"vw":76.400402},{"c":76.3883,"h":76.415,"l":76.385,"n":227,"o":76.4043,"t":"2026-09-30T15:30:00Z","v":45337,"vw":76.402705},{"c":76.395,"h":76.4068,"l":76.385,"n":199,"o":76.3899,"t":"2026-09-30T15:45:00Z","v":34730,"vw":76.394533},{"c":76.385,"h":76.4,"l":76.38,"n":286,"o":76.395,"t":"2026-09-30T16:00:00Z","v":56563,"vw":76.392821},{"c":76.37,"h":76.3867,"l":76.37,"n":287,"o":76.3867,"t":"2026-09-30T16:15:00Z","v":62976,"vw":76.376008},{"c":76.3764,"h":76.38,"l":76.3601,"n":224,"o":76.375,"t":"2026-09-30T16:30:00Z","v":104193,"vw":76.375826},{"c":76.365,"h":76.375,"l":76.35,"n":267,"o":76.375,"t":"2026-09-30T16:45:00Z","v":72610,"vw":76.363652},{"c":76.355,"h":76.37,"l":76.35,"n":257,"o":76.365,"t":"2026-09-30T17:00:00Z","v":51950,"vw":76.360552},{"c":76.3501,"h":76.36,"l":76.3433,"n":403,"o":76.3562,"t":"2026-09-30T17:15:00Z","v":83114,"vw":76.354944},{"c":76.3599,"h":76.3699,"l":76.35,"n":343,"o":76.3599,"t":"2026-09-30T17:30:00Z","v":123740,"vw":76.359873},{"c":76.365,"h":76.37,"l":76.35,"n":288,"o":76.355,"t":"2026-09-30T17:45:00Z","v":47893,"vw":76.356162},{"c":76.3536,"h":76.36,"l":76.35,"n":282,"o":76.36,"t":"2026-09-30T18:00:00Z","v":83683,"vw":76.356556},{"c":76.375,"h":76.38,"l":76.35,"n":233,"o":76.355,"t":"2026-09-30T18:15:00Z","v":64218,"vw":76.362197},{"c":76.366,"h":76.38,"l":76.3536,"n":216,"o":76.38,"t":"2026-09-30T18:30:00Z","v":332048,"vw":76.361696},{"c":76.365,"h":76.37,"l":76.3537,"n":222,"o":76.365,"t":"2026-09-30T18:45:00Z","v":75684,"vw":76.367146},{"c":76.3642,"h":76.37,"l":76.35,"n":301,"o":76.365,"t":"2026-09-30T19:00:00Z","v":207709,"vw":76.361401},{"c":76.375,"h":76.38,"l":76.364,"n":502,"o":76.3653,"t":"2026-09-30T19:15:00Z","v":177046,"vw":76.370897},{"c":76.365,"h":76.38,"l":76.36,"n":512,"o":76.3756,"t":"2026-09-30T19:30:00Z","v":195145,"vw":76.372073},{"c":76.41,"h":76.41,"l":76.365,"n":1330,"o":76.365,"t":"2026-09-30T19:45:00Z","v":424729,"vw":76.385054},{"c":76.1904,"h":76.4,"l":76.1904,"n":10,"o":76.4,"t":"2026-09-30T20:00:00Z","v":598212,"vw":76.39993},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-01T12:15:00Z","v":100,"vw":76.17},{"c":76.1162,"h":76.15,"l":76.02,"n":436,"o":76.11,"t":"2026-10-01T13:30:00Z","v":135476,"vw":76.114316},{"c":76.1201,"h":76.1399,"l":76.11,"n":196,"o":76.115,"t":"2026-10-01T13:45:00Z","v":48177,"vw":76.119796},{"c":76.1057,"h":76.13,"l":76.07,"n":303,"o":76.1299,"t":"2026-10-01T14:00:00Z","v":74133,"vw":76.098973},{"c":76.135,"h":76.14,"l":76.1,"n":206,"o":76.1,"t":"2026-10-01T14:15:00Z","v":93491,"vw":76.120596},{"c":76.155,"h":76.165,"l":76.125,"n":418,"o":76.125,"t":"2026-10-01T14:30:00Z","v":167024,"vw":76.156771},{"c":76.1599,"h":76.175,"l":76.1417,"n":322,"o":76.1555,"t":"2026-10-01T14:45:00Z","v":112696,"vw":76.161199},{"c":76.18,"h":76.185,"l":76.1403,"n":383,"o":76.1512,"t":"2026-10-01T15:00:00Z","v":56884,"vw":76.160207},{"c":76.2199,"h":76.22,"l":76.1825,"n":323,"o":76.1883,"t":"2026-10-01T15:15:00Z","v":68169,"vw":76.205165},{"c":76.26,"h":76.2657,"l":76.21,"n":369,"o":76.21,"t":"2026-10-01T15:30:00Z","v":161963,"vw":76.244825},{"c":76.26,"h":76.275,"l":76.245,"n":331,"o":76.255,"t":"2026-10-01T15:45:00Z","v":67962,"vw":76.262371},{"c":76.285,"h":76.285,"l":76.2643,"n":284,"o":76.265,"t":"2026-10-01T16:00:00Z","v":74233,"vw":76.273521},{"c":76.2775,"h":76.29,"l":76.2601,"n":243,"o":76.285,"t":"2026-10-01T16:15:00Z","v":653312,"vw":76.279715},{"c":76.275,"h":76.2899,"l":76.265,"n":246,"o":76.275,"t":"2026-10-01T16:30:00Z","v":62239,"vw":76.276711},{"c":76.285,"h":76.29,"l":76.27,"n":179,"o":76.275,"t":"2026-10-01T16:45:00Z","v":68459,"vw":76.281491},{"c":76.305,"h":76.32,"l":76.2801,"n":311,"o":76.2871,"t":"2026-10-01T17:00:00Z","v":114589,"vw":76.3016},{"c":76.315,"h":76.335,"l":76.31,"n":218,"o":76.31,"t":"2026-10-01T17:15:00Z","v":413476,"vw":76.324955},{"c":76.325,"h":76.35,"l":76.32,"n":314,"o":76.32,"t":"2026-10-01T17:30:00Z","v":86481,"vw":76.330217},{"c":76.275,"h":76.33,"l":76.27,"n":359,"o":76.3252,"t":"2026-10-01T17:45:00Z","v":106006,"vw":76.298034},{"c":76.28,"h":76.28,"l":76.255,"n":306,"o":76.275,"t":"2026-10-01T18:00:00Z","v":105738,"vw":76.268529},{"c":76.285,"h":76.3,"l":76.2741,"n":696,"o":76.28,"t":"2026-10-01T18:15:00Z","v":512563,"vw":76.28968},{"c":76.2801,"h":76.3,"l":76.28,"n":538,"o":76.285,"t":"2026-10-01T18:30:00Z","v":120578,"vw":76.289616},{"c":76.295,"h":76.3,"l":76.2801,"n":353,"o":76.285,"t":"2026-10-01T18:45:00Z","v":85198,"vw":76.292483},{"c":76.29,"h":76.3,"l":76.275,"n":337,"o":76.3,"t":"2026-10-01T19:00:00Z","v":75636,"vw":76.286327},{"c":76.285,"h":76.29,"l":76.28,"n":394,"o":76.285,"t":"2026-10-01T19:15:00Z","v":512214,"vw":76.283079},{"c":76.275,"h":76.2999,"l":76.275,"n":339,"o":76.285,"t":"2026-10-01T19:30:00Z","v":133179,"vw":76.288099},{"c":76.295,"h":76.3,"l":76.27,"n":1330,"o":76.28,"t":"2026-10-01T19:45:00Z","v":753493,"vw":76.283108},{"c":76.3,"h":76.3,"l":76.3,"n":8,"o":76.3,"t":"2026-10-01T20:00:00Z","v":25125,"vw":76.3},{"c":76.3942,"h":76.3942,"l":76.3942,"n":1,"o":76.3942,"t":"2026-10-01T20:15:00Z","v":100,"vw":76.3942},{"c":76.29,"h":76.51,"l":76.29,"n":3,"o":76.4195,"t":"2026-10-01T20:30:00Z","v":300,"vw":76.4065},{"c":76.396,"h":76.396,"l":76.396,"n":1,"o":76.396,"t":"2026-10-01T20:45:00Z","v":100,"vw":76.396},{"c":76.396,"h":76.396,"l":76.3,"n":2,"o":76.3,"t":"2026-10-01T21:00:00Z","v":200,"vw":76.348},{"c":76.396,"h":76.396,"l":76.396,"n":1,"o":76.396,"t":"2026-10-01T21:15:00Z","v":100,"vw":76.396},{"c":76.2242,"h":76.396,"l":76.2242,"n":2,"o":76.396,"t":"2026-10-01T21:30:00Z","v":200,"vw":76.3101},{"c":76.22,"h":76.22,"l":76.22,"n":3,"o":76.22,"t":"2026-10-02T11:00:00Z","v":1202,"vw":76.22},{"c":76.3512,"h":76.48,"l":76.3512,"n":586,"o":76.48,"t":"2026-10-02T13:30:00Z","v":140498,"vw":76.373116},{"c":76.365,"h":76.375,"l":76.3401,"n":306,"o":76.36,"t":"2026-10-02T13:45:00Z","v":79011,"vw":76.361385},{"c":76.345,"h":76.3775,"l":76.324,"n":356,"o":76.36,"t":"2026-10-02T14:00:00Z","v":100168,"vw":76.355388},{"c":76.345,"h":76.37,"l":76.335,"n":310,"o":76.3401,"t":"2026-10-02T14:15:00Z","v":118991,"vw":76.354012},{"c":76.3153,"h":76.345,"l":76.304,"n":385,"o":76.345,"t":"2026-10-02T14:30:00Z","v":83816,"vw":76.318225},{"c":76.2641,"h":76.31,"l":76.2641,"n":350,"o":76.31,"t":"2026-10-02T14:45:00Z","v":91033,"vw":76.283024},{"c":76.265,"h":76.28,"l":76.254,"n":335,"o":76.2702,"t":"2026-10-02T15:00:00Z","v":52589,"vw":76.265595},{"c":76.265,"h":76.275,"l":76.25,"n":264,"o":76.27,"t":"2026-10-02T15:15:00Z","v":52524,"vw":76.265064},{"c":76.255,"h":76.28,"l":76.25,"n":346,"o":76.26,"t":"2026-10-02T15:30:00Z","v":153262,"vw":76.26619},{"c":76.235,"h":76.256,"l":76.23,"n":374,"o":76.2552,"t":"2026-10-02T15:45:00Z","v":363171,"vw":76.247116},{"c":76.2423,"h":76.255,"l":76.225,"n":558,"o":76.24,"t":"2026-10-02T16:00:00Z","v":184629,"vw":76.241835},{"c":76.235,"h":76.2557,"l":76.23,"n":336,"o":76.245,"t":"2026-10-02T16:15:00Z","v":75839,"vw":76.24072},{"c":76.22,"h":76.24,"l":76.215,"n":350,"o":76.235,"t":"2026-10-02T16:30:00Z","v":209443,"vw":76.231569},{"c":76.215,"h":76.2276,"l":76.205,"n":403,"o":76.22,"t":"2026-10-02T16:45:00Z","v":112187,"vw":76.215753},{"c":76.215,"h":76.23,"l":76.2041,"n":361,"o":76.215,"t":"2026-10-02T17:00:00Z","v":136748,"vw":76.217063},{"c":76.185,"h":76.2199,"l":76.1801,"n":363,"o":76.2157,"t":"2026-10-02T17:15:00Z","v":97773,"vw":76.201806},{"c":76.205,"h":76.2078,"l":76.185,"n":504,"o":76.185,"t":"2026-10-02T17:30:00Z","v":109274,"vw":76.198184},{"c":76.215,"h":76.215,"l":76.1929,"n":463,"o":76.205,"t":"2026-10-02T17:45:00Z","v":2557751,"vw":76.206104},{"c":76.2171,"h":76.22,"l":76.19,"n":339,"o":76.22,"t":"2026-10-02T18:00:00Z","v":131366,"vw":76.203918},{"c":76.215,"h":76.22,"l":76.2,"n":256,"o":76.2157,"t":"2026-10-02T18:15:00Z","v":94727,"vw":76.208189},{"c":76.21,"h":76.22,"l":76.195,"n":223,"o":76.2171,"t":"2026-10-02T18:30:00Z","v":45398,"vw":76.21255},{"c":76.215,"h":76.22,"l":76.21,"n":388,"o":76.215,"t":"2026-10-02T18:45:00Z","v":122520,"vw":76.214152},{"c":76.2101,"h":76.22,"l":76.2043,"n":343,"o":76.22,"t":"2026-10-02T19:00:00Z","v":51112,"vw":76.212586},{"c":76.215,"h":76.22,"l":76.2,"n":357,"o":76.2152,"t":"2026-10-02T19:15:00Z","v":145934,"vw":76.211545},{"c":76.1957,"h":76.22,"l":76.195,"n":452,"o":76.22,"t":"2026-10-02T19:30:00Z","v":273911,"vw":76.212631},{"c":76.21,"h":76.21,"l":76.19,"n":572,"o":76.195,"t":"2026-10-02T19:45:00Z","v":170923,"vw":76.197221},{"c":76.21,"h":76.21,"l":76.21,"n":9,"o":76.21,"t":"2026-10-02T20:00:00Z","v":4363,"vw":76.21},{"c":76.47,"h":76.47,"l":76.47,"n":2,"o":76.47,"t":"2026-10-02T20:30:00Z","v":870,"vw":76.47},{"c":76.3,"h":76.4,"l":76.3,"n":16,"o":76.31,"t":"2026-10-05T11:00:00Z","v":14824,"vw":76.39416},{"c":76.23,"h":76.23,"l":76.23,"n":8,"o":76.23,"t":"2026-10-05T13:15:00Z","v":531,"vw":76.23},{"c":76.235,"h":76.261,"l":76.2,"n":682,"o":76.261,"t":"2026-10-05T13:30:00Z","v":230177,"vw":76.224876},{"c":76.24,"h":76.2576,"l":76.235,"n":366,"o":76.235,"t":"2026-10-05T13:45:00Z","v":82005,"vw":76.245354},{"c":76.245,"h":76.27,"l":76.235,"n":311,"o":76.245,"t":"2026-10-05T14:00:00Z","v":172319,"vw":76.256869},{"c":76.2288,"h":76.2599,"l":76.2288,"n":232,"o":76.25,"t":"2026-10-05T14:15:00Z","v":113381,"vw":76.247676},{"c":76.215,"h":76.24,"l":76.2,"n":358,"o":76.225,"t":"2026-10-05T14:30:00Z","v":82745,"vw":76.21406},{"c":76.215,"h":76.22,"l":76.205,"n":265,"o":76.2157,"t":"2026-10-05T14:45:00Z","v":66709,"vw":76.213538},{"c":76.195,"h":76.22,"l":76.1901,"n":1013,"o":76.215,"t":"2026-10-05T15:00:00Z","v":228483,"vw":76.20602},{"c":76.195,"h":76.2,"l":76.1848,"n":257,"o":76.19,"t":"2026-10-05T15:15:00Z","v":43094,"vw":76.193332},{"c":76.195,"h":76.205,"l":76.19,"n":305,"o":76.195,"t":"2026-10-05T15:30:00Z","v":39837,"vw":76.196983},{"c":76.195,"h":76.2,"l":76.1801,"n":253,"o":76.19,"t":"2026-10-05T15:45:00Z","v":59541,"vw":76.192337},{"c":76.185,"h":76.195,"l":76.18,"n":244,"o":76.195,"t":"2026-10-05T16:00:00Z","v":47135,"vw":76.186814},{"c":76.195,"h":76.195,"l":76.18,"n":337,"o":76.1857,"t":"2026-10-05T16:15:00Z","v":54923,"vw":76.185262},{"c":76.19,"h":76.1957,"l":76.18,"n":289,"o":76.195,"t":"2026-10-05T16:30:00Z","v":70821,"vw":76.190176},{"c":76.18,"h":76.1965,"l":76.18,"n":222,"o":76.185,"t":"2026-10-05T16:45:00Z","v":84886,"vw":76.190678},{"c":76.185,"h":76.19,"l":76.18,"n":170,"o":76.185,"t":"2026-10-05T17:00:00Z","v":45574,"vw":76.184798},{"c":76.175,"h":76.1899,"l":76.17,"n":322,"o":76.185,"t":"2026-10-05T17:15:00Z","v":113685,"vw":76.180114},{"c":76.175,"h":76.19,"l":76.17,"n":219,"o":76.175,"t":"2026-10-05T17:30:00Z","v":41433,"vw":76.179118},{"c":76.19,"h":76.19,"l":76.1743,"n":311,"o":76.175,"t":"2026-10-05T17:45:00Z","v":64913,"vw":76.182283},{"c":76.185,"h":76.19,"l":76.18,"n":209,"o":76.19,"t":"2026-10-05T18:00:00Z","v":66554,"vw":76.18697},{"c":76.185,"h":76.19,"l":76.17,"n":366,"o":76.185,"t":"2026-10-05T18:15:00Z","v":68021,"vw":76.182706},{"c":76.185,"h":76.2,"l":76.1801,"n":269,"o":76.185,"t":"2026-10-05T18:30:00Z","v":118000,"vw":76.190071},{"c":76.225,"h":76.2251,"l":76.185,"n":477,"o":76.185,"t":"2026-10-05T18:45:00Z","v":182420,"vw":76.208989},{"c":76.22,"h":76.2362,"l":76.21,"n":353,"o":76.225,"t":"2026-10-05T19:00:00Z","v":234826,"vw":76.218339},{"c":76.2286,"h":76.23,"l":76.215,"n":339,"o":76.215,"t":"2026-10-05T19:15:00Z","v":124854,"vw":76.224274},{"c":76.235,"h":76.25,"l":76.2243,"n":355,"o":76.2258,"t":"2026-10-05T19:30:00Z","v":54271,"vw":76.23721},{"c":76.24,"h":76.25,"l":76.2301,"n":703,"o":76.24,"t":"2026-10-05T19:45:00Z","v":192744,"vw":76.241849},{"c":76.25,"h":76.25,"l":76.25,"n":12,"o":76.25,"t":"2026-10-05T20:00:00Z","v":13093,"vw":76.25},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-05T20:15:00Z","v":208,"vw":76.15},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-10-06T11:45:00Z","v":100,"vw":76.28},{"c":76.295,"h":76.32,"l":76.28,"n":537,"o":76.29,"t":"2026-10-06T13:30:00Z","v":77435,"vw":76.291889},{"c":76.275,"h":76.3,"l":76.27,"n":436,"o":76.295,"t":"2026-10-06T13:45:00Z","v":144695,"vw":76.288279},{"c":76.285,"h":76.29,"l":76.27,"n":320,"o":76.275,"t":"2026-10-06T14:00:00Z","v":74076,"vw":76.280631},{"c":76.2797,"h":76.2974,"l":76.275,"n":258,"o":76.289,"t":"2026-10-06T14:15:00Z","v":111150,"vw":76.288047},{"c":76.3078,"h":76.3078,"l":76.28,"n":328,"o":76.285,"t":"2026-10-06T14:30:00Z","v":41331,"vw":76.291133},{"c":76.349,"h":76.35,"l":76.3001,"n":232,"o":76.305,"t":"2026-10-06T14:45:00Z","v":72922,"vw":76.327975},{"c":76.33,"h":76.35,"l":76.3298,"n":226,"o":76.345,"t":"2026-10-06T15:00:00Z","v":35070,"vw":76.341782},{"c":76.3357,"h":76.346,"l":76.33,"n":289,"o":76.3339,"t":"2026-10-06T15:15:00Z","v":226156,"vw":76.333509},{"c":76.335,"h":76.35,"l":76.32,"n":348,"o":76.335,"t":"2026-10-06T15:30:00Z","v":113872,"vw":76.335002},{"c":76.315,"h":76.335,"l":76.31,"n":278,"o":76.335,"t":"2026-10-06T15:45:00Z","v":87114,"vw":76.321105},{"c":76.305,"h":76.33,"l":76.2933,"n":333,"o":76.32,"t":"2026-10-06T16:00:00Z","v":81256,"vw":76.316885},{"c":76.3062,"h":76.32,"l":76.3001,"n":284,"o":76.3057,"t":"2026-10-06T16:15:00Z","v":97558,"vw":76.312674},{"c":76.305,"h":76.31,"l":76.3,"n":278,"o":76.305,"t":"2026-10-06T16:30:00Z","v":60558,"vw":76.304049},{"c":76.3,"h":76.309,"l":76.2901,"n":289,"o":76.305,"t":"2026-10-06T16:45:00Z","v":51973,"vw":76.301305},{"c":76.295,"h":76.3099,"l":76.295,"n":256,"o":76.3,"t":"2026-10-06T17:00:00Z","v":59364,"vw":76.298331},{"c":76.295,"h":76.3,"l":76.28,"n":279,"o":76.3,"t":"2026-10-06T17:15:00Z","v":76942,"vw":76.291675},{"c":76.305,"h":76.31,"l":76.29,"n":276,"o":76.295,"t":"2026-10-06T17:30:00Z","v":46655,"vw":76.297979},{"c":76.3199,"h":76.32,"l":76.3001,"n":301,"o":76.305,"t":"2026-10-06T17:45:00Z","v":66757,"vw":76.310722},{"c":76.315,"h":76.35,"l":76.3,"n":416,"o":76.3141,"t":"2026-10-06T18:00:00Z","v":362381,"vw":76.333468},{"c":76.315,"h":76.32,"l":76.31,"n":334,"o":76.315,"t":"2026-10-06T18:15:00Z","v":76736,"vw":76.315404},{"c":76.3099,"h":76.3199,"l":76.305,"n":320,"o":76.315,"t":"2026-10-06T18:30:00Z","v":95708,"vw":76.312541},{"c":76.31,"h":76.3199,"l":76.3,"n":454,"o":76.305,"t":"2026-10-06T18:45:00Z","v":99406,"vw":76.30731},{"c":76.319,"h":76.32,"l":76.31,"n":565,"o":76.3176,"t":"2026-10-06T19:00:00Z","v":194205,"vw":76.315181},{"c":76.3199,"h":76.3257,"l":76.31,"n":656,"o":76.315,"t":"2026-10-06T19:15:00Z","v":290215,"vw":76.317051},{"c":76.305,"h":76.32,"l":76.29,"n":670,"o":76.315,"t":"2026-10-06T19:30:00Z","v":324096,"vw":76.30464},{"c":76.295,"h":76.3099,"l":76.29,"n":1190,"o":76.305,"t":"2026-10-06T19:45:00Z","v":448070,"vw":76.29755},{"c":76.31,"h":76.31,"l":76.31,"n":12,"o":76.31,"t":"2026-10-06T20:00:00Z","v":35551,"vw":76.31},{"c":76.1079,"h":76.1079,"l":76.1079,"n":1,"o":76.1079,"t":"2026-10-06T20:15:00Z","v":266,"vw":76.1079},{"c":76.35,"h":76.35,"l":76.35,"n":1,"o":76.35,"t":"2026-10-06T21:15:00Z","v":100,"vw":76.35},{"c":76.3225,"h":76.3225,"l":76.3225,"n":1,"o":76.3225,"t":"2026-10-06T22:15:00Z","v":100,"vw":76.3225},{"c":76.3225,"h":76.3225,"l":76.3225,"n":1,"o":76.3225,"t":"2026-10-06T22:30:00Z","v":100,"vw":76.3225},{"c":76.37,"h":76.37,"l":76.37,"n":4,"o":76.37,"t":"2026-10-07T08:45:00Z","v":400,"vw":76.37},{"c":76.3101,"h":76.3135,"l":76.31,"n":9,"o":76.31,"t":"2026-10-07T11:00:00Z","v":1601,"vw":76.310263},{"c":76.245,"h":76.2544,"l":76.21,"n":579,"o":76.21,"t":"2026-10-07T13:30:00Z","v":129950,"vw":76.220996},{"c":76.305,"h":76.305,"l":76.245,"n":416,"o":76.245,"t":"2026-10-07T13:45:00Z","v":106793,"vw":76.281512},{"c":76.295,"h":76.315,"l":76.295,"n":355,"o":76.31,"t":"2026-10-07T14:00:00Z","v":45040,"vw":76.304423},{"c":76.3001,"h":76.32,"l":76.3,"n":464,"o":76.3,"t":"2026-10-07T14:15:00Z","v":84068,"vw":76.309026},{"c":76.315,"h":76.33,"l":76.305,"n":1179,"o":76.305,"t":"2026-10-07T14:30:00Z","v":57769,"vw":76.316997},{"c":76.325,"h":76.33,"l":76.311,"n":255,"o":76.315,"t":"2026-10-07T14:45:00Z","v":81758,"vw":76.32066},{"c":76.32,"h":76.33,"l":76.31,"n":175,"o":76.32,"t":"2026-10-07T15:00:00Z","v":36246,"vw":76.320403},{"c":76.3199,"h":76.32,"l":76.3,"n":147,"o":76.315,"t":"2026-10-07T15:15:00Z","v":61069,"vw":76.316315},{"c":76.32,"h":76.33,"l":76.31,"n":242,"o":76.3146,"t":"2026-10-07T15:30:00Z","v":80894,"vw":76.320173},{"c":76.31,"h":76.32,"l":76.3,"n":183,"o":76.32,"t":"2026-10-07T15:45:00Z","v":88379,"vw":76.314359},{"c":76.3101,"h":76.33,"l":76.305,"n":192,"o":76.31,"t":"2026-10-07T16:00:00Z","v":47170,"vw":76.314922},{"c":76.31,"h":76.32,"l":76.309,"n":144,"o":76.315,"t":"2026-10-07T16:15:00Z","v":53858,"vw":76.315437},{"c":76.305,"h":76.32,"l":76.295,"n":237,"o":76.32,"t":"2026-10-07T16:30:00Z","v":53004,"vw":76.30548},{"c":76.32,"h":76.32,"l":76.3001,"n":172,"o":76.3099,"t":"2026-10-07T16:45:00Z","v":41683,"vw":76.307075},{"c":76.35,"h":76.3831,"l":76.315,"n":294,"o":76.315,"t":"2026-10-07T17:00:00Z","v":103121,"vw":76.348748},{"c":76.335,"h":76.36,"l":76.335,"n":174,"o":76.355,"t":"2026-10-07T17:15:00Z","v":125316,"vw":76.356034},{"c":76.35,"h":76.36,"l":76.3301,"n":149,"o":76.335,"t":"2026-10-07T17:30:00Z","v":31329,"vw":76.347483},{"c":76.3457,"h":76.365,"l":76.34,"n":210,"o":76.355,"t":"2026-10-07T17:45:00Z","v":49192,"vw":76.346637},{"c":76.355,"h":76.38,"l":76.33,"n":198,"o":76.345,"t":"2026-10-07T18:00:00Z","v":70841,"vw":76.361415},{"c":76.36,"h":76.36,"l":76.3501,"n":174,"o":76.36,"t":"2026-10-07T18:15:00Z","v":55893,"vw":76.355271},{"c":76.3716,"h":76.38,"l":76.354,"n":219,"o":76.355,"t":"2026-10-07T18:30:00Z","v":139974,"vw":76.373211},{"c":76.3699,"h":76.38,"l":76.36,"n":166,"o":76.375,"t":"2026-10-07T18:45:00Z","v":32761,"vw":76.373969},{"c":76.35,"h":76.37,"l":76.35,"n":301,"o":76.365,"t":"2026-10-07T19:00:00Z","v":108371,"vw":76.356954},{"c":76.355,"h":76.36,"l":76.35,"n":309,"o":76.3554,"t":"2026-10-07T19:15:00Z","v":187484,"vw":76.356175},{"c":76.355,"h":76.36,"l":76.35,"n":392,"o":76.355,"t":"2026-10-07T19:30:00Z","v":214763,"vw":76.354193},{"c":76.35,"h":76.36,"l":76.35,"n":588,"o":76.355,"t":"2026-10-07T19:45:00Z","v":155891,"vw":76.354397},{"c":76.36,"h":76.36,"l":76.36,"n":10,"o":76.36,"t":"2026-10-07T20:00:00Z","v":7938,"vw":76.36},{"c":76.46,"h":76.46,"l":76.46,"n":2,"o":76.46,"t":"2026-10-07T21:00:00Z","v":300,"vw":76.46},{"c":76.38,"h":76.38,"l":76.38,"n":12,"o":76.38,"t":"2026-10-08T11:30:00Z","v":2298,"vw":76.38},{"c":76.3625,"h":76.38,"l":76.36,"n":5,"o":76.38,"t":"2026-10-08T11:45:00Z","v":3052,"vw":76.368141},{"c":76.3001,"h":76.33,"l":76.27,"n":457,"o":76.32,"t":"2026-10-08T13:30:00Z","v":74530,"vw":76.313658},{"c":76.315,"h":76.3299,"l":76.3017,"n":486,"o":76.3017,"t":"2026-10-08T13:45:00Z","v":100375,"vw":76.320854},{"c":76.3055,"h":76.319,"l":76.3,"n":323,"o":76.31,"t":"2026-10-08T14:00:00Z","v":60398,"vw":76.309368},{"c":76.3,"h":76.31,"l":76.2941,"n":318,"o":76.3001,"t":"2026-10-08T14:15:00Z","v":91121,"vw":76.305997},{"c":76.275,"h":76.3099,"l":76.275,"n":344,"o":76.3,"t":"2026-10-08T14:30:00Z","v":124975,"vw":76.294731},{"c":76.2601,"h":76.2799,"l":76.26,"n":219,"o":76.275,"t":"2026-10-08T14:45:00Z","v":99035,"vw":76.264355},{"c":76.2638,"h":76.28,"l":76.251,"n":342,"o":76.2612,"t":"2026-10-08T15:00:00Z","v":95561,"vw":76.273808},{"c":76.2744,"h":76.275,"l":76.25,"n":340,"o":76.265,"t":"2026-10-08T15:15:00Z","v":127913,"vw":76.25949},{"c":76.285,"h":76.3,"l":76.2601,"n":397,"o":76.2702,"t":"2026-10-08T15:30:00Z","v":90063,"vw":76.279932},{"c":76.285,"h":76.3,"l":76.2801,"n":213,"o":76.2857,"t":"2026-10-08T15:45:00Z","v":99394,"vw":76.29216},{"c":76.309,"h":76.31,"l":76.2847,"n":192,"o":76.285,"t":"2026-10-08T16:00:00Z","v":55342,"vw":76.294621},{"c":76.3236,"h":76.36,"l":76.309,"n":380,"o":76.31,"t":"2026-10-08T16:15:00Z","v":138231,"vw":76.331901},{"c":76.335,"h":76.3469,"l":76.32,"n":191,"o":76.325,"t":"2026-10-08T16:30:00Z","v":106468,"vw":76.33418},{"c":76.3638,"h":76.3724,"l":76.325,"n":341,"o":76.3373,"t":"2026-10-08T16:45:00Z","v":72572,"vw":76.346223},{"c":76.395,"h":76.41,"l":76.3501,"n":1377,"o":76.37,"t":"2026-10-08T17:00:00Z","v":614087,"vw":76.383081},{"c":76.425,"h":76.4259,"l":76.3943,"n":510,"o":76.395,"t":"2026-10-08T17:15:00Z","v":180022,"vw":76.414429},{"c":76.435,"h":76.435,"l":76.405,"n":543,"o":76.42,"t":"2026-10-08T17:30:00Z","v":100849,"vw":76.422209},{"c":76.41,"h":76.435,"l":76.405,"n":421,"o":76.435,"t":"2026-10-08T17:45:00Z","v":84795,"vw":76.417338},{"c":76.4,"h":76.4199,"l":76.39,"n":211,"o":76.4179,"t":"2026-10-08T18:00:00Z","v":56986,"vw":76.403706},{"c":76.405,"h":76.41,"l":76.395,"n":235,"o":76.395,"t":"2026-10-08T18:15:00Z","v":90468,"vw":76.404023},{"c":76.409,"h":76.41,"l":76.4,"n":217,"o":76.4,"t":"2026-10-08T18:30:00Z","v":49774,"vw":76.405195},{"c":76.41,"h":76.42,"l":76.4038,"n":335,"o":76.4041,"t":"2026-10-08T18:45:00Z","v":78506,"vw":76.411738},{"c":76.415,"h":76.42,"l":76.4025,"n":322,"o":76.41,"t":"2026-10-08T19:00:00Z","v":64687,"vw":76.412939},{"c":76.415,"h":76.43,"l":76.41,"n":664,"o":76.415,"t":"2026-10-08T19:15:00Z","v":575370,"vw":76.41801},{"c":76.415,"h":76.42,"l":76.41,"n":347,"o":76.415,"t":"2026-10-08T19:30:00Z","v":110146,"vw":76.415253},{"c":76.4096,"h":76.42,"l":76.405,"n":1128,"o":76.4163,"t":"2026-10-08T19:45:00Z","v":272595,"vw":76.415126},{"c":76.41,"h":76.41,"l":76.41,"n":10,"o":76.41,"t":"2026-10-08T20:00:00Z","v":5148,"vw":76.41},{"c":76.36,"h":76.42,"l":76.36,"n":478,"o":76.38,"t":"2026-10-09T13:30:00Z","v":89491,"vw":76.379739},{"c":76.37,"h":76.3799,"l":76.36,"n":211,"o":76.365,"t":"2026-10-09T13:45:00Z","v":22931,"vw":76.366504},{"c":76.3676,"h":76.38,"l":76.36,"n":248,"o":76.37,"t":"2026-10-09T14:00:00Z","v":42193,"vw":76.37166},{"c":76.365,"h":76.3669,"l":76.3501,"n":200,"o":76.365,"t":"2026-10-09T14:15:00Z","v":68552,"vw":76.362701},{"c":76.355,"h":76.3699,"l":76.35,"n":262,"o":76.365,"t":"2026-10-09T14:30:00Z","v":39715,"vw":76.361906},{"c":76.345,"h":76.3663,"l":76.345,"n":156,"o":76.355,"t":"2026-10-09T14:45:00Z","v":25492,"vw":76.355072},{"c":76.355,"h":76.36,"l":76.3315,"n":170,"o":76.345,"t":"2026-10-09T15:00:00Z","v":51062,"vw":76.34835},{"c":76.3651,"h":76.37,"l":76.3501,"n":313,"o":76.3501,"t":"2026-10-09T15:15:00Z","v":162575,"vw":76.360854},{"c":76.365,"h":76.3701,"l":76.36,"n":307,"o":76.3624,"t":"2026-10-09T15:30:00Z","v":101787,"vw":76.367824},{"c":76.375,"h":76.38,"l":76.36,"n":144,"o":76.365,"t":"2026-10-09T15:45:00Z","v":41732,"vw":76.371106},{"c":76.375,"h":76.38,"l":76.365,"n":155,"o":76.3751,"t":"2026-10-09T16:00:00Z","v":32787,"vw":76.372627},{"c":76.37,"h":76.38,"l":76.365,"n":177,"o":76.375,"t":"2026-10-09T16:15:00Z","v":49060,"vw":76.372763},{"c":76.371,"h":76.3799,"l":76.37,"n":272,"o":76.3799,"t":"2026-10-09T16:30:00Z","v":112984,"vw":76.375136},{"c":76.38,"h":76.39,"l":76.375,"n":155,"o":76.375,"t":"2026-10-09T16:45:00Z","v":44481,"vw":76.385824},{"c":76.38,"h":76.39,"l":76.38,"n":213,"o":76.39,"t":"2026-10-09T17:00:00Z","v":91089,"vw":76.385694},{"c":76.375,"h":76.39,"l":76.37,"n":173,"o":76.3801,"t":"2026-10-09T17:15:00Z","v":47595,"vw":76.372941},{"c":76.37,"h":76.385,"l":76.37,"n":149,"o":76.3701,"t":"2026-10-09T17:30:00Z","v":25927,"vw":76.373201},{"c":76.375,"h":76.38,"l":76.37,"n":173,"o":76.3701,"t":"2026-10-09T17:45:00Z","v":21409,"vw":76.374533},{"c":76.3701,"h":76.38,"l":76.37,"n":154,"o":76.37,"t":"2026-10-09T18:00:00Z","v":37914,"vw":76.374581},{"c":76.375,"h":76.3899,"l":76.37,"n":225,"o":76.375,"t":"2026-10-09T18:15:00Z","v":63771,"vw":76.380547},{"c":76.375,"h":76.38,"l":76.37,"n":255,"o":76.375,"t":"2026-10-09T18:30:00Z","v":120117,"vw":76.378365},{"c":76.385,"h":76.405,"l":76.3701,"n":397,"o":76.38,"t":"2026-10-09T18:45:00Z","v":153112,"vw":76.3858},{"c":76.385,"h":76.39,"l":76.38,"n":394,"o":76.385,"t":"2026-10-09T19:00:00Z","v":190800,"vw":76.385427},{"c":76.3801,"h":76.3899,"l":76.38,"n":319,"o":76.38,"t":"2026-10-09T19:15:00Z","v":98010,"vw":76.383433},{"c":76.385,"h":76.39,"l":76.38,"n":582,"o":76.385,"t":"2026-10-09T19:30:00Z","v":213244,"vw":76.385531},{"c":76.375,"h":76.39,"l":76.375,"n":994,"o":76.385,"t":"2026-10-09T19:45:00Z","v":227940,"vw":76.384226},{"c":76.42,"h":76.42,"l":76.3799,"n":47,"o":76.38,"t":"2026-10-09T20:00:00Z","v":15357,"vw":76.380265},{"c":76.42,"h":76.42,"l":76.42,"n":1,"o":76.42,"t":"2026-10-12T11:00:00Z","v":109,"vw":76.42},{"c":76.3716,"h":76.4,"l":76.27,"n":613,"o":76.36,"t":"2026-10-12T13:30:00Z","v":129238,"vw":76.368631},{"c":76.3801,"h":76.3884,"l":76.37,"n":340,"o":76.375,"t":"2026-10-12T13:45:00Z","v":63874,"vw":76.379125},{"c":76.385,"h":76.3987,"l":76.38,"n":243,"o":76.385,"t":"2026-10-12T14:00:00Z","v":38372,"vw":76.387217},{"c":76.375,"h":76.3899,"l":76.3715,"n":193,"o":76.3814,"t":"2026-10-12T14:15:00Z","v":24316,"vw":76.383953},{"c":76.385,"h":76.3867,"l":76.36,"n":364,"o":76.3764,"t":"2026-10-12T14:30:00Z","v":130096,"vw":76.372088},{"c":76.385,"h":76.39,"l":76.38,"n":107,"o":76.39,"t":"2026-10-12T14:45:00Z","v":14784,"vw":76.383069},{"c":76.385,"h":76.39,"l":76.374,"n":282,"o":76.385,"t":"2026-10-12T15:00:00Z","v":101886,"vw":76.384932},{"c":76.3783,"h":76.395,"l":76.3701,"n":165,"o":76.385,"t":"2026-10-12T15:15:00Z","v":44697,"vw":76.384352},{"c":76.385,"h":76.3863,"l":76.3717,"n":245,"o":76.375,"t":"2026-10-12T15:30:00Z","v":53491,"vw":76.378577},{"c":76.37,"h":76.3857,"l":76.37,"n":161,"o":76.38,"t":"2026-10-12T15:45:00Z","v":28732,"vw":76.376963},{"c":76.375,"h":76.38,"l":76.3635,"n":140,"o":76.375,"t":"2026-10-12T16:00:00Z","v":48522,"vw":76.370967},{"c":76.375,"h":76.3899,"l":76.371,"n":95,"o":76.3785,"t":"2026-10-12T16:15:00Z","v":30238,"vw":76.380708},{"c":76.375,"h":76.3868,"l":76.37,"n":112,"o":76.37,"t":"2026-10-12T16:30:00Z","v":50756,"vw":76.375766},{"c":76.375,"h":76.386,"l":76.3701,"n":488,"o":76.3701,"t":"2026-10-12T16:45:00Z","v":118323,"vw":76.376343},{"c":76.3818,"h":76.39,"l":76.37,"n":231,"o":76.38,"t":"2026-10-12T17:00:00Z","v":99568,"vw":76.38064},{"c":76.395,"h":76.4,"l":76.3843,"n":140,"o":76.385,"t":"2026-10-12T17:15:00Z","v":68233,"vw":76.389092},{"c":76.39,"h":76.4,"l":76.3801,"n":209,"o":76.3966,"t":"2026-10-12T17:30:00Z","v":53403,"vw":76.388783},{"c":76.395,"h":76.4,"l":76.3843,"n":179,"o":76.395,"t":"2026-10-12T17:45:00Z","v":44096,"vw":76.394485},{"c":76.385,"h":76.4,"l":76.383,"n":140,"o":76.3937,"t":"2026-10-12T18:00:00Z","v":119192,"vw":76.395303},{"c":76.385,"h":76.3876,"l":76.3741,"n":181,"o":76.385,"t":"2026-10-12T18:15:00Z","v":53027,"vw":76.383076},{"c":76.38,"h":76.3899,"l":76.38,"n":127,"o":76.385,"t":"2026-10-12T18:30:00Z","v":42706,"vw":76.384902},{"c":76.3859,"h":76.3876,"l":76.38,"n":150,"o":76.3857,"t":"2026-10-12T18:45:00Z","v":23746,"vw":76.383685},{"c":76.3862,"h":76.39,"l":76.38,"n":157,"o":76.38,"t":"2026-10-12T19:00:00Z","v":228739,"vw":76.387435},{"c":76.385,"h":76.39,"l":76.38,"n":252,"o":76.381,"t":"2026-10-12T19:15:00Z","v":149020,"vw":76.386246},{"c":76.385,"h":76.39,"l":76.38,"n":228,"o":76.385,"t":"2026-10-12T19:30:00Z","v":129100,"vw":76.383366},{"c":76.39,"h":76.4,"l":76.3801,"n":617,"o":76.385,"t":"2026-10-12T19:45:00Z","v":131459,"vw":76.393131},{"c":76.39,"h":76.39,"l":76.39,"n":11,"o":76.39,"t":"2026-10-12T20:00:00Z","v":509,"vw":76.39},{"c":76.49,"h":76.49,"l":76.49,"n":4,"o":76.49,"t":"2026-10-13T12:45:00Z","v":385,"vw":76.49},{"c":76.4001,"h":76.44,"l":76.4,"n":303,"o":76.41,"t":"2026-10-13T13:30:00Z","v":89456,"vw":76.417671},{"c":76.3613,"h":76.41,"l":76.3613,"n":190,"o":76.405,"t":"2026-10-13T13:45:00Z","v":59093,"vw":76.387178},{"c":76.375,"h":76.38,"l":76.36,"n":282,"o":76.365,"t":"2026-10-13T14:00:00Z","v":64168,"vw":76.373359},{"c":76.375,"h":76.385,"l":76.37,"n":224,"o":76.38,"t":"2026-10-13T14:15:00Z","v":73143,"vw":76.377253},{"c":76.379,"h":76.39,"l":76.3701,"n":334,"o":76.375,"t":"2026-10-13T14:30:00Z","v":93801,"vw":76.384654},{"c":76.385,"h":76.39,"l":76.3716,"n":155,"o":76.38,"t":"2026-10-13T14:45:00Z","v":77426,"vw":76.378395},{"c":76.375,"h":76.385,"l":76.37,"n":169,"o":76.385,"t":"2026-10-13T15:00:00Z","v":30028,"vw":76.379282},{"c":76.3742,"h":76.39,"l":76.3742,"n":143,"o":76.38,"t":"2026-10-13T15:15:00Z","v":27555,"vw":76.384385},{"c":76.3643,"h":76.3877,"l":76.3601,"n":222,"o":76.375,"t":"2026-10-13T15:30:00Z","v":89456,"vw":76.370885},{"c":76.3687,"h":76.375,"l":76.36,"n":262,"o":76.365,"t":"2026-10-13T15:45:00Z","v":72523,"vw":76.36609},{"c":76.3757,"h":76.38,"l":76.3601,"n":231,"o":76.369,"t":"2026-10-13T16:00:00Z","v":90174,"vw":76.366373},{"c":76.365,"h":76.3799,"l":76.3601,"n":155,"o":76.3717,"t":"2026-10-13T16:15:00Z","v":70413,"vw":76.36804},{"c":76.355,"h":76.37,"l":76.35,"n":332,"o":76.37,"t":"2026-10-13T16:30:00Z","v":308666,"vw":76.354954},{"c":76.365,"h":76.3664,"l":76.3501,"n":177,"o":76.355,"t":"2026-10-13T16:45:00Z","v":55050,"vw":76.36114},{"c":76.365,"h":76.37,"l":76.3501,"n":138,"o":76.365,"t":"2026-10-13T17:00:00Z","v":16434,"vw":76.361508},{"c":76.375,"h":76.3763,"l":76.365,"n":137,"o":76.365,"t":"2026-10-13T17:15:00Z","v":27320,"vw":76.372295},{"c":76.3757,"h":76.38,"l":76.3701,"n":186,"o":76.375,"t":"2026-10-13T17:30:00Z","v":45738,"vw":76.375005},{"c":76.38,"h":76.38,"l":76.37,"n":284,"o":76.3743,"t":"2026-10-13T17:45:00Z","v":1108269,"vw":76.379786},{"c":76.39,"h":76.42,"l":76.37,"n":332,"o":76.38,"t":"2026-10-13T18:00:00Z","v":112574,"vw":76.394414},{"c":76.39,"h":76.3955,"l":76.37,"n":255,"o":76.3951,"t":"2026-10-13T18:15:00Z","v":239628,"vw":76.37858},{"c":76.385,"h":76.3999,"l":76.37,"n":392,"o":76.3899,"t":"2026-10-13T18:30:00Z","v":352284,"vw":76.374593},{"c":76.3947,"h":76.4,"l":76.38,"n":296,"o":76.3899,"t":"2026-10-13T18:45:00Z","v":208651,"vw":76.39497},{"c":76.405,"h":76.41,"l":76.4,"n":274,"o":76.4,"t":"2026-10-13T19:00:00Z","v":94698,"vw":76.403322},{"c":76.41,"h":76.41,"l":76.4,"n":337,"o":76.41,"t":"2026-10-13T19:15:00Z","v":87365,"vw":76.404762},{"c":76.405,"h":76.41,"l":76.4,"n":367,"o":76.405,"t":"2026-10-13T19:30:00Z","v":111424,"vw":76.405245},{"c":76.38,"h":76.41,"l":76.37,"n":971,"o":76.405,"t":"2026-10-13T19:45:00Z","v":329794,"vw":76.395541},{"c":76.38,"h":76.38,"l":76.37,"n":10,"o":76.37,"t":"2026-10-13T20:00:00Z","v":161480,"vw":76.370006},{"c":76.45,"h":76.45,"l":76.45,"n":1,"o":76.45,"t":"2026-10-13T20:30:00Z","v":480,"vw":76.45},{"c":76.4077,"h":76.4077,"l":76.4077,"n":1,"o":76.4077,"t":"2026-10-13T21:45:00Z","v":655,"vw":76.4077},{"c":76.45,"h":76.46,"l":76.45,"n":2,"o":76.46,"t":"2026-10-13T23:45:00Z","v":365,"vw":76.456575},{"c":76.37,"h":76.37,"l":76.37,"n":5,"o":76.37,"t":"2026-10-14T12:30:00Z","v":155,"vw":76.37},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-10-14T13:15:00Z","v":6100,"vw":76.2},{"c":76.225,"h":76.225,"l":76.1607,"n":707,"o":76.2,"t":"2026-10-14T13:30:00Z","v":223705,"vw":76.205318},{"c":76.215,"h":76.23,"l":76.21,"n":379,"o":76.225,"t":"2026-10-14T13:45:00Z","v":120579,"vw":76.220188},{"c":76.255,"h":76.2554,"l":76.21,"n":321,"o":76.215,"t":"2026-10-14T14:00:00Z","v":158065,"vw":76.239798},{"c":76.2651,"h":76.27,"l":76.2401,"n":279,"o":76.255,"t":"2026-10-14T14:15:00Z","v":150034,"vw":76.257829},{"c":76.28,"h":76.28,"l":76.2541,"n":354,"o":76.265,"t":"2026-10-14T14:30:00Z","v":53762,"vw":76.270293},{"c":76.2549,"h":76.28,"l":76.2549,"n":197,"o":76.275,"t":"2026-10-14T14:45:00Z","v":69584,"vw":76.272982},{"c":76.265,"h":76.27,"l":76.2436,"n":236,"o":76.255,"t":"2026-10-14T15:00:00Z","v":43479,"vw":76.254392},{"c":76.29,"h":76.3,"l":76.265,"n":262,"o":76.265,"t":"2026-10-14T15:15:00Z","v":58907,"vw":76.284455},{"c":76.315,"h":76.315,"l":76.29,"n":229,"o":76.295,"t":"2026-10-14T15:30:00Z","v":47821,"vw":76.299806},{"c":76.29,"h":76.3253,"l":76.29,"n":227,"o":76.3199,"t":"2026-10-14T15:45:00Z","v":310034,"vw":76.309376},{"c":76.315,"h":76.3157,"l":76.285,"n":212,"o":76.295,"t":"2026-10-14T16:00:00Z","v":58695,"vw":76.303168},{"c":76.325,"h":76.33,"l":76.31,"n":199,"o":76.315,"t":"2026-10-14T16:15:00Z","v":83799,"vw":76.318972},{"c":76.325,"h":76.3376,"l":76.3141,"n":256,"o":76.3201,"t":"2026-10-14T16:30:00Z","v":61470,"vw":76.324502},{"c":76.33,"h":76.33,"l":76.315,"n":167,"o":76.325,"t":"2026-10-14T16:45:00Z","v":61462,"vw":76.32416},{"c":76.335,"h":76.3351,"l":76.3101,"n":181,"o":76.3201,"t":"2026-10-14T17:00:00Z","v":53835,"vw":76.327114},{"c":76.375,"h":76.375,"l":76.335,"n":281,"o":76.3357,"t":"2026-10-14T17:15:00Z","v":84892,"vw":76.353566},{"c":76.3701,"h":76.3851,"l":76.365,"n":207,"o":76.375,"t":"2026-10-14T17:30:00Z","v":47596,"vw":76.376503},{"c":76.3613,"h":76.375,"l":76.3518,"n":254,"o":76.375,"t":"2026-10-14T17:45:00Z","v":54550,"vw":76.363614},{"c":76.395,"h":76.3953,"l":76.365,"n":255,"o":76.365,"t":"2026-10-14T18:00:00Z","v":84691,"vw":76.382884},{"c":76.43,"h":76.43,"l":76.395,"n":242,"o":76.395,"t":"2026-10-14T18:15:00Z","v":82795,"vw":76.408893},{"c":76.415,"h":76.43,"l":76.41,"n":248,"o":76.4217,"t":"2026-10-14T18:30:00Z","v":154021,"vw":76.418889},{"c":76.415,"h":76.4261,"l":76.41,"n":229,"o":76.4118,"t":"2026-10-14T18:45:00Z","v":166162,"vw":76.417289},{"c":76.4117,"h":76.43,"l":76.41,"n":322,"o":76.415,"t":"2026-10-14T19:00:00Z","v":134248,"vw":76.421291},{"c":76.405,"h":76.4199,"l":76.4,"n":275,"o":76.4153,"t":"2026-10-14T19:15:00Z","v":75336,"vw":76.409448},{"c":76.405,"h":76.41,"l":76.39,"n":346,"o":76.4025,"t":"2026-10-14T19:30:00Z","v":134992,"vw":76.399225},{"c":76.4,"h":76.4176,"l":76.4,"n":713,"o":76.4024,"t":"2026-10-14T19:45:00Z","v":179234,"vw":76.40766},{"c":76.41,"h":76.41,"l":76.41,"n":9,"o":76.41,"t":"2026-10-14T20:00:00Z","v":2456,"vw":76.41},{"c":76.3056,"h":76.3056,"l":76.3056,"n":1,"o":76.3056,"t":"2026-10-14T22:45:00Z","v":197,"vw":76.3056},{"c":76.5294,"h":76.5294,"l":76.5294,"n":2,"o":76.5294,"t":"2026-10-15T11:00:00Z","v":240,"vw":76.5294},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-15T12:00:00Z","v":100,"vw":76.59},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-10-15T13:00:00Z","v":370,"vw":76.59},{"c":76.615,"h":76.65,"l":76.605,"n":577,"o":76.61,"t":"2026-10-15T13:30:00Z","v":136278,"vw":76.618898},{"c":76.67,"h":76.68,"l":76.61,"n":333,"o":76.615,"t":"2026-10-15T13:45:00Z","v":102000,"vw":76.647317},{"c":76.615,"h":76.6757,"l":76.6101,"n":515,"o":76.67,"t":"2026-10-15T14:00:00Z","v":196363,"vw":76.630055},{"c":76.6271,"h":76.6359,"l":76.61,"n":377,"o":76.62,"t":"2026-10-15T14:15:00Z","v":246780,"vw":76.620167},{"c":76.615,"h":76.656,"l":76.615,"n":715,"o":76.63,"t":"2026-10-15T14:30:00Z","v":136428,"vw":76.64433},{"c":76.585,"h":76.6267,"l":76.585,"n":287,"o":76.615,"t":"2026-10-15T14:45:00Z","v":104265,"vw":76.608041},{"c":76.545994,"h":76.5899,"l":76.5443,"n":210,"o":76.585,"t":"2026-10-15T15:00:00Z","v":69203,"vw":76.564559},{"c":76.5341,"h":76.556,"l":76.53,"n":263,"o":76.54,"t":"2026-10-15T15:15:00Z","v":48133,"vw":76.540641},{"c":76.545,"h":76.566384,"l":76.535,"n":194,"o":76.535,"t":"2026-10-15T15:30:00Z","v":56414,"vw":76.548441},{"c":76.5399,"h":76.5457,"l":76.5201,"n":178,"o":76.5457,"t":"2026-10-15T15:45:00Z","v":64210,"vw":76.538436},{"c":76.544,"h":76.55,"l":76.5301,"n":226,"o":76.535,"t":"2026-10-15T16:00:00Z","v":36859,"vw":76.541637},{"c":76.565,"h":76.576,"l":76.54,"n":203,"o":76.55,"t":"2026-10-15T16:15:00Z","v":48170,"vw":76.555792},{"c":76.565,"h":76.57,"l":76.545,"n":180,"o":76.56,"t":"2026-10-15T16:30:00Z","v":111067,"vw":76.562201},{"c":76.565,"h":76.575,"l":76.56,"n":194,"o":76.562,"t":"2026-10-15T16:45:00Z","v":124655,"vw":76.568056},{"c":76.58,"h":76.58,"l":76.555,"n":193,"o":76.56,"t":"2026-10-15T17:00:00Z","v":70304,"vw":76.571049},{"c":76.565,"h":76.5757,"l":76.555,"n":237,"o":76.575,"t":"2026-10-15T17:15:00Z","v":65353,"vw":76.566492},{"c":76.565,"h":76.5799,"l":76.56,"n":309,"o":76.5643,"t":"2026-10-15T17:30:00Z","v":89648,"vw":76.567442},{"c":76.56,"h":76.57,"l":76.56,"n":243,"o":76.5643,"t":"2026-10-15T17:45:00Z","v":118145,"vw":76.563364},{"c":76.5801,"h":76.5899,"l":76.5601,"n":246,"o":76.565,"t":"2026-10-15T18:00:00Z","v":85078,"vw":76.581138},{"c":76.595,"h":76.6,"l":76.58,"n":182,"o":76.5857,"t":"2026-10-15T18:15:00Z","v":48286,"vw":76.59179},{"c":76.59,"h":76.6,"l":76.58,"n":306,"o":76.6,"t":"2026-10-15T18:30:00Z","v":109536,"vw":76.592491},{"c":76.58,"h":76.5957,"l":76.58,"n":269,"o":76.59,"t":"2026-10-15T18:45:00Z","v":82378,"vw":76.589369},{"c":76.585,"h":76.59,"l":76.58,"n":309,"o":76.585,"t":"2026-10-15T19:00:00Z","v":77368,"vw":76.584808},{"c":76.555,"h":76.585,"l":76.55,"n":400,"o":76.585,"t":"2026-10-15T19:15:00Z","v":139132,"vw":76.566501},{"c":76.57,"h":76.57,"l":76.55,"n":442,"o":76.555,"t":"2026-10-15T19:30:00Z","v":221695,"vw":76.564414},{"c":76.58,"h":76.58,"l":76.554,"n":855,"o":76.57,"t":"2026-10-15T19:45:00Z","v":281526,"vw":76.566756},{"c":76.56,"h":76.56,"l":76.56,"n":9,"o":76.56,"t":"2026-10-15T20:00:00Z","v":33219,"vw":76.56},{"c":76.468,"h":76.468,"l":76.468,"n":1,"o":76.468,"t":"2026-10-15T21:30:00Z","v":504,"vw":76.468},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-10-16T13:15:00Z","v":2600,"vw":76.56},{"c":76.6,"h":76.605,"l":76.5431,"n":480,"o":76.56,"t":"2026-10-16T13:30:00Z","v":88433,"vw":76.570678},{"c":76.635,"h":76.635,"l":76.58,"n":249,"o":76.595,"t":"2026-10-16T13:45:00Z","v":56713,"vw":76.614768},{"c":76.6599,"h":76.68,"l":76.635,"n":317,"o":76.635,"t":"2026-10-16T14:00:00Z","v":62746,"vw":76.656329},{"c":76.655,"h":76.6565,"l":76.635,"n":230,"o":76.655,"t":"2026-10-16T14:15:00Z","v":62591,"vw":76.6459},{"c":76.6399,"h":76.655,"l":76.6201,"n":244,"o":76.655,"t":"2026-10-16T14:30:00Z","v":114717,"vw":76.637746},{"c":76.625,"h":76.64,"l":76.6124,"n":188,"o":76.635,"t":"2026-10-16T14:45:00Z","v":160408,"vw":76.629709},{"c":76.655,"h":76.67,"l":76.625,"n":266,"o":76.625,"t":"2026-10-16T15:00:00Z","v":80497,"vw":76.646766},{"c":76.645,"h":76.66,"l":76.6317,"n":243,"o":76.6481,"t":"2026-10-16T15:15:00Z","v":107194,"vw":76.64575},{"c":76.635,"h":76.6451,"l":76.625,"n":149,"o":76.645,"t":"2026-10-16T15:30:00Z","v":42041,"vw":76.635771},{"c":76.605,"h":76.6351,"l":76.604,"n":188,"o":76.6351,"t":"2026-10-16T15:45:00Z","v":52923,"vw":76.613771},{"c":76.5997,"h":76.61,"l":76.59,"n":324,"o":76.605,"t":"2026-10-16T16:00:00Z","v":94985,"vw":76.598918},{"c":76.555,"h":76.595,"l":76.5501,"n":274,"o":76.595,"t":"2026-10-16T16:15:00Z","v":40027,"vw":76.564934},{"c":76.56,"h":76.5657,"l":76.54,"n":411,"o":76.555,"t":"2026-10-16T16:30:00Z","v":250341,"vw":76.547924},{"c":76.55,"h":76.555,"l":76.53,"n":188,"o":76.555,"t":"2026-10-16T16:45:00Z","v":49253,"vw":76.541504},{"c":76.566,"h":76.575,"l":76.544,"n":220,"o":76.545,"t":"2026-10-16T17:00:00Z","v":57015,"vw":76.55734},{"c":76.565,"h":76.5857,"l":76.555,"n":214,"o":76.56,"t":"2026-10-16T17:15:00Z","v":142712,"vw":76.56477},{"c":76.59,"h":76.6,"l":76.5601,"n":296,"o":76.565,"t":"2026-10-16T17:30:00Z","v":84351,"vw":76.576597},{"c":76.58,"h":76.59,"l":76.5735,"n":260,"o":76.58,"t":"2026-10-16T17:45:00Z","v":102501,"vw":76.584796},{"c":76.575,"h":76.5999,"l":76.57,"n":190,"o":76.5801,"t":"2026-10-16T18:00:00Z","v":76080,"vw":76.582688},{"c":76.58,"h":76.595,"l":76.57,"n":229,"o":76.5799,"t":"2026-10-16T18:15:00Z","v":69267,"vw":76.584412},{"c":76.585,"h":76.59,"l":76.57,"n":540,"o":76.585,"t":"2026-10-16T18:30:00Z","v":167272,"vw":76.579182},{"c":76.61,"h":76.61,"l":76.58,"n":241,"o":76.5843,"t":"2026-10-16T18:45:00Z","v":62759,"vw":76.593641},{"c":76.635,"h":76.6399,"l":76.61,"n":419,"o":76.61,"t":"2026-10-16T19:00:00Z","v":94456,"vw":76.624613},{"c":76.635,"h":76.64,"l":76.63,"n":333,"o":76.64,"t":"2026-10-16T19:15:00Z","v":293545,"vw":76.636595},{"c":76.645,"h":76.6461,"l":76.63,"n":278,"o":76.6301,"t":"2026-10-16T19:30:00Z","v":100239,"vw":76.637664},{"c":76.65,"h":76.65,"l":76.63,"n":880,"o":76.64,"t":"2026-10-16T19:45:00Z","v":201530,"vw":76.645951},{"c":76.65,"h":76.65,"l":76.63,"n":39,"o":76.63,"t":"2026-10-16T20:00:00Z","v":17885,"vw":76.631904},{"c":76.5976,"h":76.64,"l":76.57,"n":530,"o":76.61,"t":"2026-10-19T13:30:00Z","v":92094,"vw":76.60671},{"c":76.615,"h":76.615,"l":76.5801,"n":337,"o":76.5999,"t":"2026-10-19T13:45:00Z","v":212456,"vw":76.602748},{"c":76.595,"h":76.6299,"l":76.595,"n":306,"o":76.625,"t":"2026-10-19T14:00:00Z","v":47722,"vw":76.610963},{"c":76.575,"h":76.605,"l":76.575,"n":267,"o":76.5966,"t":"2026-10-19T14:15:00Z","v":81412,"vw":76.593996},{"c":76.575,"h":76.5899,"l":76.56,"n":345,"o":76.575,"t":"2026-10-19T14:30:00Z","v":52289,"vw":76.571503},{"c":76.555,"h":76.57,"l":76.5543,"n":255,"o":76.57,"t":"2026-10-19T14:45:00Z","v":48664,"vw":76.564248},{"c":76.565,"h":76.57,"l":76.555,"n":193,"o":76.555,"t":"2026-10-19T15:00:00Z","v":38672,"vw":76.560753},{"c":76.565,"h":76.57,"l":76.5501,"n":240,"o":76.565,"t":"2026-10-19T15:15:00Z","v":105283,"vw":76.561643},{"c":76.5499,"h":76.565,"l":76.544,"n":297,"o":76.565,"t":"2026-10-19T15:30:00Z","v":58128,"vw":76.552868},{"c":76.535,"h":76.55,"l":76.53,"n":263,"o":76.545,"t":"2026-10-19T15:45:00Z","v":88255,"vw":76.537413},{"c":76.525,"h":76.5397,"l":76.52,"n":336,"o":76.535,"t":"2026-10-19T16:00:00Z","v":106340,"vw":76.52699},{"c":76.535,"h":76.5399,"l":76.515,"n":330,"o":76.5224,"t":"2026-10-19T16:15:00Z","v":95336,"vw":76.524563},{"c":76.5257,"h":76.53,"l":76.5201,"n":205,"o":76.53,"t":"2026-10-19T16:30:00Z","v":43687,"vw":76.527522},{"c":76.5343,"h":76.5366,"l":76.52,"n":199,"o":76.525,"t":"2026-10-19T16:45:00Z","v":104059,"vw":76.527345},{"c":76.515,"h":76.535,"l":76.5132,"n":221,"o":76.535,"t":"2026-10-19T17:00:00Z","v":34665,"vw":76.520734},{"c":76.5299,"h":76.53,"l":76.52,"n":251,"o":76.52,"t":"2026-10-19T17:15:00Z","v":60837,"vw":76.5243},{"c":76.535,"h":76.54,"l":76.5244,"n":351,"o":76.53,"t":"2026-10-19T17:30:00Z","v":150004,"vw":76.5318},{"c":76.555,"h":76.5599,"l":76.5343,"n":295,"o":76.535,"t":"2026-10-19T17:45:00Z","v":44624,"vw":76.547146},{"c":76.555,"h":76.56,"l":76.545,"n":296,"o":76.555,"t":"2026-10-19T18:00:00Z","v":79332,"vw":76.551943},{"c":76.555,"h":76.56,"l":76.55,"n":217,"o":76.555,"t":"2026-10-19T18:15:00Z","v":69948,"vw":76.551442},{"c":76.565,"h":76.5699,"l":76.5501,"n":357,"o":76.555,"t":"2026-10-19T18:30:00Z","v":80804,"vw":76.558616},{"c":76.56,"h":76.57,"l":76.56,"n":295,"o":76.565,"t":"2026-10-19T18:45:00Z","v":70221,"vw":76.564757},{"c":76.545,"h":76.56,"l":76.5418,"n":429,"o":76.555,"t":"2026-10-19T19:00:00Z","v":255472,"vw":76.549259},{"c":76.535,"h":76.55,"l":76.53,"n":383,"o":76.545,"t":"2026-10-19T19:15:00Z","v":105635,"vw":76.543302},{"c":76.535,"h":76.5476,"l":76.53,"n":402,"o":76.535,"t":"2026-10-19T19:30:00Z","v":112050,"vw":76.538051},{"c":76.53,"h":76.545,"l":76.53,"n":792,"o":76.535,"t":"2026-10-19T19:45:00Z","v":233609,"vw":76.537493},{"c":76.53,"h":76.53,"l":76.53,"n":12,"o":76.53,"t":"2026-10-19T20:00:00Z","v":7206,"vw":76.53},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-20T09:30:00Z","v":1308,"vw":76.6},{"c":76.5863,"h":76.63,"l":76.55,"n":441,"o":76.56,"t":"2026-10-20T13:30:00Z","v":63331,"vw":76.565899},{"c":76.575,"h":76.5877,"l":76.565,"n":207,"o":76.585,"t":"2026-10-20T13:45:00Z","v":50591,"vw":76.575966},{"c":76.5799,"h":76.585,"l":76.55,"n":243,"o":76.5751,"t":"2026-10-20T14:00:00Z","v":33810,"vw":76.561811},{"c":76.6301,"h":76.6301,"l":76.57,"n":189,"o":76.57,"t":"2026-10-20T14:15:00Z","v":49330,"vw":76.591402},{"c":76.615,"h":76.64,"l":76.6098,"n":250,"o":76.64,"t":"2026-10-20T14:30:00Z","v":39831,"vw":76.61786},{"c":76.595,"h":76.615,"l":76.5901,"n":154,"o":76.615,"t":"2026-10-20T14:45:00Z","v":75872,"vw":76.600733},{"c":76.5876,"h":76.61,"l":76.5723,"n":186,"o":76.595,"t":"2026-10-20T15:00:00Z","v":48877,"vw":76.591952},{"c":76.575,"h":76.5899,"l":76.5601,"n":146,"o":76.585,"t":"2026-10-20T15:15:00Z","v":40830,"vw":76.578271},{"c":76.5601,"h":76.575,"l":76.56,"n":159,"o":76.57,"t":"2026-10-20T15:30:00Z","v":80530,"vw":76.565875},{"c":76.5399,"h":76.565,"l":76.5342,"n":233,"o":76.565,"t":"2026-10-20T15:45:00Z","v":42364,"vw":76.551952},{"c":76.525,"h":76.54,"l":76.5243,"n":328,"o":76.535,"t":"2026-10-20T16:00:00Z","v":98661,"vw":76.534227},{"c":76.52,"h":76.53,"l":76.52,"n":235,"o":76.525,"t":"2026-10-20T16:15:00Z","v":50617,"vw":76.524886},{"c":76.525,"h":76.53,"l":76.52,"n":260,"o":76.525,"t":"2026-10-20T16:30:00Z","v":89293,"vw":76.524347},{"c":76.51,"h":76.5252,"l":76.5001,"n":228,"o":76.5252,"t":"2026-10-20T16:45:00Z","v":138393,"vw":76.509709},{"c":76.51,"h":76.51,"l":76.5,"n":225,"o":76.505,"t":"2026-10-20T17:00:00Z","v":96923,"vw":76.506563},{"c":76.52,"h":76.52,"l":76.5001,"n":214,"o":76.5057,"t":"2026-10-20T17:15:00Z","v":75619,"vw":76.511931},{"c":76.53,"h":76.54,"l":76.52,"n":226,"o":76.525,"t":"2026-10-20T17:30:00Z","v":118239,"vw":76.53198},{"c":76.525,"h":76.5351,"l":76.515,"n":203,"o":76.535,"t":"2026-10-20T17:45:00Z","v":47449,"vw":76.526521},{"c":76.53,"h":76.53,"l":76.5123,"n":186,"o":76.52,"t":"2026-10-20T18:00:00Z","v":56288,"vw":76.525026},{"c":76.5201,"h":76.53,"l":76.52,"n":167,"o":76.524,"t":"2026-10-20T18:15:00Z","v":31039,"vw":76.523641},{"c":76.535,"h":76.5358,"l":76.52,"n":292,"o":76.525,"t":"2026-10-20T18:30:00Z","v":68121,"vw":76.52859},{"c":76.5354,"h":76.54,"l":76.52,"n":290,"o":76.535,"t":"2026-10-20T18:45:00Z","v":70688,"vw":76.530942},{"c":76.53,"h":76.54,"l":76.52,"n":270,"o":76.5321,"t":"2026-10-20T19:00:00Z","v":54941,"vw":76.529419},{"c":76.545,"h":76.549,"l":76.53,"n":299,"o":76.53,"t":"2026-10-20T19:15:00Z","v":94062,"vw":76.535871},{"c":76.545,"h":76.55,"l":76.53,"n":333,"o":76.5401,"t":"2026-10-20T19:30:00Z","v":168158,"vw":76.539194},{"c":76.54,"h":76.55,"l":76.53,"n":503,"o":76.545,"t":"2026-10-20T19:45:00Z","v":115720,"vw":76.543438},{"c":76.53,"h":76.53,"l":76.53,"n":8,"o":76.53,"t":"2026-10-20T20:00:00Z","v":7193,"vw":76.53},{"c":76.6,"h":76.62,"l":76.55,"n":411,"o":76.57,"t":"2026-10-21T13:30:00Z","v":199297,"vw":76.578551},{"c":76.595,"h":76.6099,"l":76.59,"n":192,"o":76.595,"t":"2026-10-21T13:45:00Z","v":37003,"vw":76.600636},{"c":76.575,"h":76.6,"l":76.5501,"n":336,"o":76.595,"t":"2026-10-21T14:00:00Z","v":83080,"vw":76.57235},{"c":76.5697,"h":76.5757,"l":76.55,"n":241,"o":76.5716,"t":"2026-10-21T14:15:00Z","v":73176,"vw":76.561162},{"c":76.555,"h":76.57,"l":76.55,"n":369,"o":76.565,"t":"2026-10-21T14:30:00Z","v":107196,"vw":76.554746},{"c":76.545,"h":76.5599,"l":76.5434,"n":237,"o":76.555,"t":"2026-10-21T14:45:00Z","v":44197,"vw":76.55353},{"c":76.5335,"h":76.545,"l":76.53,"n":232,"o":76.54,"t":"2026-10-21T15:00:00Z","v":59055,"vw":76.536652},{"c":76.555,"h":76.555,"l":76.525,"n":279,"o":76.5343,"t":"2026-10-21T15:15:00Z","v":65571,"vw":76.53672},{"c":76.54,"h":76.555,"l":76.54,"n":261,"o":76.555,"t":"2026-10-21T15:30:00Z","v":109525,"vw":76.547345},{"c":76.545,"h":76.55,"l":76.54,"n":372,"o":76.54,"t":"2026-10-21T15:45:00Z","v":111198,"vw":76.54625},{"c":76.5301,"h":76.5499,"l":76.53,"n":216,"o":76.545,"t":"2026-10-21T16:00:00Z","v":34614,"vw":76.54031},{"c":76.5434,"h":76.55,"l":76.5334,"n":279,"o":76.535,"t":"2026-10-21T16:15:00Z","v":101779,"vw":76.542323},{"c":76.555,"h":76.57,"l":76.5436,"n":282,"o":76.545,"t":"2026-10-21T16:30:00Z","v":52305,"vw":76.549161},{"c":76.55,"h":76.56,"l":76.54,"n":176,"o":76.5543,"t":"2026-10-21T16:45:00Z","v":52835,"vw":76.552056},{"c":76.5432,"h":76.56,"l":76.54,"n":277,"o":76.55,"t":"2026-10-21T17:00:00Z","v":58131,"vw":76.551083},{"c":76.544,"h":76.5599,"l":76.54,"n":187,"o":76.545,"t":"2026-10-21T17:15:00Z","v":114263,"vw":76.543561},{"c":76.56,"h":76.56,"l":76.545,"n":187,"o":76.545,"t":"2026-10-21T17:30:00Z","v":82388,"vw":76.556265},{"c":76.555,"h":76.56,"l":76.5401,"n":221,"o":76.555,"t":"2026-10-21T17:45:00Z","v":55568,"vw":76.556805},{"c":76.545,"h":76.56,"l":76.54,"n":195,"o":76.5566,"t":"2026-10-21T18:00:00Z","v":70308,"vw":76.5507},{"c":76.5457,"h":76.55,"l":76.54,"n":278,"o":76.55,"t":"2026-10-21T18:15:00Z","v":71001,"vw":76.546777},{"c":76.5415,"h":76.55,"l":76.54,"n":290,"o":76.545,"t":"2026-10-21T18:30:00Z","v":93629,"vw":76.547191},{"c":76.475,"h":76.5499,"l":76.471,"n":352,"o":76.545,"t":"2026-10-21T18:45:00Z","v":116180,"vw":76.507246},{"c":76.475,"h":76.4899,"l":76.4533,"n":416,"o":76.4768,"t":"2026-10-21T19:00:00Z","v":125356,"vw":76.47314},{"c":76.515,"h":76.52,"l":76.475,"n":546,"o":76.475,"t":"2026-10-21T19:15:00Z","v":264738,"vw":76.499428},{"c":76.515,"h":76.53,"l":76.51,"n":343,"o":76.52,"t":"2026-10-21T19:30:00Z","v":186091,"vw":76.526194},{"c":76.53,"h":76.53,"l":76.51,"n":634,"o":76.515,"t":"2026-10-21T19:45:00Z","v":133994,"vw":76.52008},{"c":76.53,"h":76.53,"l":76.53,"n":7,"o":76.53,"t":"2026-10-21T20:00:00Z","v":16497,"vw":76.53},{"c":76.49,"h":76.49,"l":76.49,"n":1,"o":76.49,"t":"2026-10-21T20:15:00Z","v":522,"vw":76.49},{"c":76.9801,"h":76.9801,"l":76.9801,"n":1,"o":76.9801,"t":"2026-10-21T22:30:00Z","v":337,"vw":76.9801},{"c":76.66,"h":76.66,"l":76.66,"n":6,"o":76.66,"t":"2026-10-22T13:15:00Z","v":600,"vw":76.66},{"c":76.67,"h":76.73,"l":76.5942,"n":428,"o":76.66,"t":"2026-10-22T13:30:00Z","v":104853,"vw":76.661174},{"c":76.685,"h":76.7199,"l":76.665,"n":257,"o":76.67,"t":"2026-10-22T13:45:00Z","v":47313,"vw":76.698711},{"c":76.695,"h":76.6976,"l":76.68,"n":289,"o":76.685,"t":"2026-10-22T14:00:00Z","v":61323,"vw":76.687642},{"c":76.715,"h":76.7199,"l":76.69,"n":301,"o":76.7,"t":"2026-10-22T14:15:00Z","v":114358,"vw":76.704851},{"c":76.74,"h":76.7551,"l":76.72,"n":298,"o":76.72,"t":"2026-10-22T14:30:00Z","v":59519,"vw":76.730162},{"c":76.7301,"h":76.76,"l":76.7301,"n":402,"o":76.74,"t":"2026-10-22T14:45:00Z","v":110626,"vw":76.745828},{"c":76.76,"h":76.765,"l":76.73,"n":291,"o":76.7316,"t":"2026-10-22T15:00:00Z","v":59403,"vw":76.751233},{"c":76.735,"h":76.76,"l":76.7243,"n":260,"o":76.7538,"t":"2026-10-22T15:15:00Z","v":92497,"vw":76.743062},{"c":76.7699,"h":76.78,"l":76.7343,"n":361,"o":76.74,"t":"2026-10-22T15:30:00Z","v":75750,"vw":76.750068},{"c":76.764,"h":76.775,"l":76.754,"n":174,"o":76.7651,"t":"2026-10-22T15:45:00Z","v":37921,"vw":76.765264},{"c":76.77,"h":76.77,"l":76.7537,"n":215,"o":76.769,"t":"2026-10-22T16:00:00Z","v":56287,"vw":76.764364},{"c":76.765,"h":76.78,"l":76.7602,"n":259,"o":76.77,"t":"2026-10-22T16:15:00Z","v":43637,"vw":76.770723},{"c":76.785,"h":76.79,"l":76.765,"n":117,"o":76.7696,"t":"2026-10-22T16:30:00Z","v":30980,"vw":76.77536}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09634654081769194,"strike":78.91377387754848,"iv":0.06543419849549781,"gamma":0.11234508680910632,"theta":-0.005094741789913388,"vega":0.03504036452360218,"rho":0.004425213418857225,"breakevenPct":2.897858199343847},{"delta":0.15,"premium":0.22154778950103027,"strike":78.68084132185855,"iv":0.07315885788017432,"gamma":0.11607621061520342,"theta":-0.007310571659690238,"vega":0.04127936592043735,"rho":0.007347292118694093,"breakevenPct":2.7575556571720776},{"delta":0.2,"premium":0.34674903818436864,"strike":78.44790876616861,"iv":0.08088351726485082,"gamma":0.1198073344213005,"theta":-0.009526401529467092,"vega":0.047518367317272533,"rho":0.010269370818530963,"breakevenPct":2.617253115000308},{"delta":0.25,"premium":0.47195028686770696,"strike":78.21497621047868,"iv":0.08860817664952733,"gamma":0.12353845822739759,"theta":-0.011742231399243942,"vega":0.05375736871410771,"rho":0.013191449518367832,"breakevenPct":2.476950572828539},{"delta":0.3,"premium":0.5971515355510454,"strike":77.98204365478875,"iv":0.09633283603420384,"gamma":0.12726958203349467,"theta":-0.013958061269020793,"vega":0.05999637011094289,"rho":0.016113528218204703,"breakevenPct":2.3366480306567694},{"delta":0.35,"premium":0.7223527842343838,"strike":77.74911109909883,"iv":0.10405749541888033,"gamma":0.13100070583959175,"theta":-0.016173891138797646,"vega":0.06623537150777806,"rho":0.01903560691804157,"breakevenPct":2.196345488485},{"delta":0.4,"premium":0.8475540329177221,"strike":77.51617854340888,"iv":0.11178215480355685,"gamma":0.13473182964568883,"theta":-0.018389721008574497,"vega":0.07247437290461325,"rho":0.02195768561787844,"breakevenPct":2.0560429463132306},{"delta":0.45,"premium":0.9727552816010605,"strike":77.28324598771896,"iv":0.11950681418823335,"gamma":0.13846295345178594,"theta":-0.020605550878351347,"vega":0.07871337430144842,"rho":0.02487976431771531,"breakevenPct":1.9157404041414612},{"delta":0.5,"premium":1.0979565302843988,"strike":77.05031343202903,"iv":0.12723147357290987,"gamma":0.14219407725788302,"theta":-0.0228213807481282,"vega":0.0849523756982836,"rho":0.027801843017552178,"breakevenPct":1.7754378619696918},{"delta":0.55,"premium":1.1975645571791205,"strike":76.79982191123001,"iv":0.12247249357061925,"gamma":0.14097430763108512,"theta":-0.02138311412366192,"vega":0.08140610802763597,"rho":0.030980570643176844,"breakevenPct":1.5789366001291085},{"delta":0.6,"premium":1.2901213903157536,"strike":76.54449271637033,"iv":0.11427414353314383,"gamma":0.1383905163442039,"theta":-0.01893810662833274,"vega":0.07516389887921246,"rho":0.03423000766672263,"breakevenPct":1.3669520175634442},{"delta":0.65,"premium":1.3826782234523871,"strike":76.28916352151066,"iv":0.10607579349566838,"gamma":0.1358067250573227,"theta":-0.016493099133003553,"vega":0.06892168973078895,"rho":0.03747944469026842,"breakevenPct":1.1549674349977797},{"delta":0.7,"premium":1.4752350565890202,"strike":76.03383432665098,"iv":0.09787744345819296,"gamma":0.13322293377044148,"theta":-0.01404809163767437,"vega":0.06267948058236544,"rho":0.04072888171381421,"breakevenPct":0.9429828524321153},{"delta":0.75,"premium":1.5677918897256535,"strike":75.7785051317913,"iv":0.08967909342071753,"gamma":0.13063914248356026,"theta":-0.011603084142345184,"vega":0.05643727143394193,"rho":0.043978318737359995,"breakevenPct":0.7309982698664506},{"delta":0.8,"premium":1.6603487228622869,"strike":75.52317593693162,"iv":0.08148074338324207,"gamma":0.12805535119667905,"theta":-0.009158076647015997,"vega":0.050195062285518406,"rho":0.04722775576090579,"breakevenPct":0.5190136873007858},{"delta":0.85,"premium":1.7529055559989202,"strike":75.26784674207194,"iv":0.07328239334576667,"gamma":0.12547155990979783,"theta":-0.0067130691516868145,"vega":0.043952853137094905,"rho":0.05047719278445158,"breakevenPct":0.3070291047351217},{"delta":0.9,"premium":1.8454623891355535,"strike":75.01251754721227,"iv":0.06508404330829122,"gamma":0.12288776862291662,"theta":-0.0042680616563576315,"vega":0.03771064398867139,"rho":0.05372662980799736,"breakevenPct":0.09504452216945714}],"put":[{"delta":0.1,"premium":0.06866956131452537,"strike":74.74678245258102,"iv":0.07639648259882814,"gamma":0.12337512016652759,"theta":-0.0033684521118116507,"vega":0.03626502837185479,"rho":-0.008320791573430637,"breakevenPct":2.743878503266919},{"delta":0.15,"premium":0.09085825726741109,"strike":75.63433029069644,"iv":0.05791455441268923,"gamma":0.20101313704575735,"theta":-0.0033199732790838528,"vega":0.049462600346461875,"rho":-0.012624280388819863,"breakevenPct":1.616888671707963},{"delta":0.2,"premium":0.13464802011313642,"strike":76.0923947203017,"iv":0.05086360779384035,"gamma":0.2416389063482087,"theta":-0.003392394720301697,"vega":0.05780119421747328,"rho":-0.01632264147286937,"breakevenPct":1.077363156620994},{"delta":0.25,"premium":0.19357322438717786,"strike":76.24952859836581,"iv":0.051822124450031426,"gamma":0.256330923947203,"theta":-0.0035495285983658076,"vega":0.06273519798868636,"rho":-0.019597001493463162,"breakevenPct":0.9494622986538531},{"delta":0.3,"premium":0.2524984286612193,"strike":76.40666247642991,"iv":0.0527806411062225,"gamma":0.2710229415461974,"theta":-0.0037066624764299184,"vega":0.06766920175989943,"rho":-0.022871361514056956,"breakevenPct":0.8215614406867122},{"delta":0.35,"premium":0.31142363293526076,"strike":76.56379635449403,"iv":0.05373915776241357,"gamma":0.2857149591451917,"theta":-0.003863796354494029,"vega":0.0726032055311125,"rho":-0.026145721534650748,"breakevenPct":0.6936605827195714},{"delta":0.4,"premium":0.37034883720930234,"strike":76.72093023255815,"iv":0.05469767441860465,"gamma":0.30040697674418604,"theta":-0.004020930232558139,"vega":0.07753720930232558,"rho":-0.029420081555244542,"breakevenPct":0.5657597247524304},{"delta":0.45,"premium":0.4292740414833437,"strike":76.87806411062225,"iv":0.055656191074795726,"gamma":0.3150989943431804,"theta":-0.00417806411062225,"vega":0.08247121307353865,"rho":-0.03269444157583833,"breakevenPct":0.4378588667852896},{"delta":0.5,"premium":0.5591201716738197,"strike":77.08739758095982,"iv":0.05972547795552087,"gamma":0.3171222395630121,"theta":-0.0045272337104955125,"vega":0.08556586031993757,"rho":-0.035851763683016645,"breakevenPct":0.33433950734388024},{"delta":0.55,"premium":0.9346566523605153,"strike":77.47756535310184,"iv":0.07457136168552478,"gamma":0.27525723761217324,"theta":-0.005541669918064768,"vega":0.0822884510339446,"rho":-0.038603633018719885,"breakevenPct":0.3152846249380411},{"delta":0.6,"premium":1.31019313304721,"strike":77.86773312524386,"iv":0.08941724541552867,"gamma":0.23339223566133438,"theta":-0.006556106125634022,"vega":0.07901104174795162,"rho":-0.041355502354423125,"breakevenPct":0.29622974253220197},{"delta":0.65,"premium":1.6857296137339057,"strike":78.25790089738588,"iv":0.10426312914553258,"gamma":0.19152723371049551,"theta":-0.007570542333203277,"vega":0.07573363246195865,"rho":-0.044107371690126365,"breakevenPct":0.27717486012636283},{"delta":0.7,"premium":2.0612660944206005,"strike":78.6480686695279,"iv":0.11910901287553646,"gamma":0.14966223175965668,"theta":-0.008584978540772531,"vega":0.07245622317596567,"rho":-0.046859241025829605,"breakevenPct":0.25811997772052375},{"delta":0.75,"premium":2.5773220747889027,"strike":79.1773220747889,"iv":0.13808564535585044,"gamma":0.10835355850422194,"theta":-0.009777804583835948,"vega":0.06865476477683957,"rho":-0.049734192186944255,"breakevenPct":0.24093247379045682},{"delta":0.8,"premium":4.386731001206275,"strike":80.98673100120628,"iv":0.19508202653799767,"gamma":0.0721653799758745,"theta":-0.012612545235223165,"vega":0.060029915560916754,"rho":-0.05374199851664142,"breakevenPct":0.24093247379045682},{"delta":0.85,"premium":6.267219917012448,"strike":82.91286307053942,"iv":0.24379668049792533,"gamma":0.044231950207468874,"theta":-0.013469709543568464,"vega":0.050453112033195024,"rho":-0.05792653845248434,"breakevenPct":0.18148967438044009}]},"raw":{"call":[{"delta":0.1,"premium":0.09634654081769194,"strike":78.91377387754848,"iv":0.06543419849549781,"gamma":0.11234508680910632,"theta":-0.005094741789913388,"vega":0.03504036452360218,"rho":0.004425213418857225,"breakevenPct":2.897858199343847},{"delta":0.15,"premium":0.22154778950103027,"strike":78.68084132185855,"iv":0.07315885788017432,"gamma":0.11607621061520342,"theta":-0.007310571659690238,"vega":0.04127936592043735,"rho":0.007347292118694093,"breakevenPct":2.7575556571720776},{"delta":0.2,"premium":0.34674903818436864,"strike":78.44790876616861,"iv":0.08088351726485082,"gamma":0.1198073344213005,"theta":-0.009526401529467092,"vega":0.047518367317272533,"rho":0.010269370818530963,"breakevenPct":2.617253115000308},{"delta":0.25,"premium":0.47195028686770696,"strike":78.21497621047868,"iv":0.08860817664952733,"gamma":0.12353845822739759,"theta":-0.011742231399243942,"vega":0.05375736871410771,"rho":0.013191449518367832,"breakevenPct":2.476950572828539},{"delta":0.3,"premium":0.5971515355510454,"strike":77.98204365478875,"iv":0.09633283603420384,"gamma":0.12726958203349467,"theta":-0.013958061269020793,"vega":0.05999637011094289,"rho":0.016113528218204703,"breakevenPct":2.3366480306567694},{"delta":0.35,"premium":0.7223527842343838,"strike":77.74911109909883,"iv":0.10405749541888033,"gamma":0.13100070583959175,"theta":-0.016173891138797646,"vega":0.06623537150777806,"rho":0.01903560691804157,"breakevenPct":2.196345488485},{"delta":0.4,"premium":0.8475540329177221,"strike":77.51617854340888,"iv":0.11178215480355685,"gamma":0.13473182964568883,"theta":-0.018389721008574497,"vega":0.07247437290461325,"rho":0.02195768561787844,"breakevenPct":2.0560429463132306},{"delta":0.45,"premium":0.9727552816010605,"strike":77.28324598771896,"iv":0.11950681418823335,"gamma":0.13846295345178594,"theta":-0.020605550878351347,"vega":0.07871337430144842,"rho":0.02487976431771531,"breakevenPct":1.9157404041414612},{"delta":0.5,"premium":1.0979565302843988,"strike":77.05031343202903,"iv":0.12723147357290987,"gamma":0.14219407725788302,"theta":-0.0228213807481282,"vega":0.0849523756982836,"rho":0.027801843017552178,"breakevenPct":1.7754378619696918},{"delta":0.55,"premium":1.1975645571791205,"strike":76.79982191123001,"iv":0.12247249357061925,"gamma":0.14097430763108512,"theta":-0.02138311412366192,"vega":0.08140610802763597,"rho":0.030980570643176844,"breakevenPct":1.5789366001291085},{"delta":0.6,"premium":1.2901213903157536,"strike":76.54449271637033,"iv":0.11427414353314383,"gamma":0.1383905163442039,"theta":-0.01893810662833274,"vega":0.07516389887921246,"rho":0.03423000766672263,"breakevenPct":1.3669520175634442},{"delta":0.65,"premium":1.3826782234523871,"strike":76.28916352151066,"iv":0.10607579349566838,"gamma":0.1358067250573227,"theta":-0.016493099133003553,"vega":0.06892168973078895,"rho":0.03747944469026842,"breakevenPct":1.1549674349977797},{"delta":0.7,"premium":1.4752350565890202,"strike":76.03383432665098,"iv":0.09787744345819296,"gamma":0.13322293377044148,"theta":-0.01404809163767437,"vega":0.06267948058236544,"rho":0.04072888171381421,"breakevenPct":0.9429828524321153},{"delta":0.75,"premium":1.5677918897256535,"strike":75.7785051317913,"iv":0.08967909342071753,"gamma":0.13063914248356026,"theta":-0.011603084142345184,"vega":0.05643727143394193,"rho":0.043978318737359995,"breakevenPct":0.7309982698664506},{"delta":0.8,"premium":1.6603487228622869,"strike":75.52317593693162,"iv":0.08148074338324207,"gamma":0.12805535119667905,"theta":-0.009158076647015997,"vega":0.050195062285518406,"rho":0.04722775576090579,"breakevenPct":0.5190136873007858},{"delta":0.85,"premium":1.7529055559989202,"strike":75.26784674207194,"iv":0.07328239334576667,"gamma":0.12547155990979783,"theta":-0.0067130691516868145,"vega":0.043952853137094905,"rho":0.05047719278445158,"breakevenPct":0.3070291047351217},{"delta":0.9,"premium":1.8454623891355535,"strike":75.01251754721227,"iv":0.06508404330829122,"gamma":0.12288776862291662,"theta":-0.0042680616563576315,"vega":0.03771064398867139,"rho":0.05372662980799736,"breakevenPct":0.09504452216945714}],"put":[{"delta":0.1,"premium":0.06866956131452537,"strike":74.74678245258102,"iv":0.07639648259882814,"gamma":0.12337512016652759,"theta":-0.0033684521118116507,"vega":0.03626502837185479,"rho":-0.008320791573430637,"breakevenPct":2.743878503266919},{"delta":0.15,"premium":0.09085825726741109,"strike":75.63433029069644,"iv":0.05791455441268923,"gamma":0.20101313704575735,"theta":-0.0033199732790838528,"vega":0.049462600346461875,"rho":-0.012624280388819863,"breakevenPct":1.616888671707963},{"delta":0.2,"premium":0.13464802011313642,"strike":76.0923947203017,"iv":0.05086360779384035,"gamma":0.2416389063482087,"theta":-0.003392394720301697,"vega":0.05780119421747328,"rho":-0.01632264147286937,"breakevenPct":1.077363156620994},{"delta":0.25,"premium":0.19357322438717786,"strike":76.24952859836581,"iv":0.051822124450031426,"gamma":0.256330923947203,"theta":-0.0035495285983658076,"vega":0.06273519798868636,"rho":-0.019597001493463162,"breakevenPct":0.9494622986538531},{"delta":0.3,"premium":0.2524984286612193,"strike":76.40666247642991,"iv":0.0527806411062225,"gamma":0.2710229415461974,"theta":-0.0037066624764299184,"vega":0.06766920175989943,"rho":-0.022871361514056956,"breakevenPct":0.8215614406867122},{"delta":0.35,"premium":0.31142363293526076,"strike":76.56379635449403,"iv":0.05373915776241357,"gamma":0.2857149591451917,"theta":-0.003863796354494029,"vega":0.0726032055311125,"rho":-0.026145721534650748,"breakevenPct":0.6936605827195714},{"delta":0.4,"premium":0.37034883720930234,"strike":76.72093023255815,"iv":0.05469767441860465,"gamma":0.30040697674418604,"theta":-0.004020930232558139,"vega":0.07753720930232558,"rho":-0.029420081555244542,"breakevenPct":0.5657597247524304},{"delta":0.45,"premium":0.4292740414833437,"strike":76.87806411062225,"iv":0.055656191074795726,"gamma":0.3150989943431804,"theta":-0.00417806411062225,"vega":0.08247121307353865,"rho":-0.03269444157583833,"breakevenPct":0.4378588667852896},{"delta":0.5,"premium":0.5591201716738197,"strike":77.08739758095982,"iv":0.05972547795552087,"gamma":0.3171222395630121,"theta":-0.0045272337104955125,"vega":0.08556586031993757,"rho":-0.035851763683016645,"breakevenPct":0.33433950734388024},{"delta":0.55,"premium":0.9346566523605153,"strike":77.47756535310184,"iv":0.07457136168552478,"gamma":0.27525723761217324,"theta":-0.005541669918064768,"vega":0.0822884510339446,"rho":-0.038603633018719885,"breakevenPct":0.3152846249380411},{"delta":0.6,"premium":1.31019313304721,"strike":77.86773312524386,"iv":0.08941724541552867,"gamma":0.23339223566133438,"theta":-0.006556106125634022,"vega":0.07901104174795162,"rho":-0.041355502354423125,"breakevenPct":0.29622974253220197},{"delta":0.65,"premium":1.6857296137339057,"strike":78.25790089738588,"iv":0.10426312914553258,"gamma":0.19152723371049551,"theta":-0.007570542333203277,"vega":0.07573363246195865,"rho":-0.044107371690126365,"breakevenPct":0.27717486012636283},{"delta":0.7,"premium":2.0612660944206005,"strike":78.6480686695279,"iv":0.11910901287553646,"gamma":0.14966223175965668,"theta":-0.008584978540772531,"vega":0.07245622317596567,"rho":-0.046859241025829605,"breakevenPct":0.25811997772052375},{"delta":0.75,"premium":2.5773220747889027,"strike":79.1773220747889,"iv":0.13808564535585044,"gamma":0.10835355850422194,"theta":-0.009777804583835948,"vega":0.06865476477683957,"rho":-0.049734192186944255,"breakevenPct":0.24093247379045682},{"delta":0.8,"premium":4.386731001206275,"strike":80.98673100120628,"iv":0.19508202653799767,"gamma":0.0721653799758745,"theta":-0.012612545235223165,"vega":0.060029915560916754,"rho":-0.05374199851664142,"breakevenPct":0.24093247379045682},{"delta":0.85,"premium":6.267219917012448,"strike":82.91286307053942,"iv":0.24379668049792533,"gamma":0.044231950207468874,"theta":-0.013469709543568464,"vega":0.050453112033195024,"rho":-0.05792653845248434,"breakevenPct":0.18148967438044009}]}},"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"}}