{"symbol":"DFAS","url":"https://intraalpha.com/companies/DFAS","capturedAt":"2026-10-22T09:32:35.569Z","state":"ready","quote":{"symbol":"DFAS","last_price":78.795,"prev_close":78.53,"regular_close":78.795,"change":0.265,"change_pct":0.3375,"regular_change":0.265,"regular_change_pct":0.3375,"extended_change":0,"extended_change_pct":0,"bid":76,"ask":80,"bid_size":100,"ask_size":100,"volume":558745,"vwap":78.804577,"open":78.89,"high":79.01,"low":78.42,"close":78.795,"trade_count":3105,"last_trade_at":"2026-10-22T00:00:00.079705262Z","last_quote_at":"2026-10-22T08:00:00.035467411Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:32:30.32294732-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18500000000,"net_expense_ratio":0.0027,"portfolio_turnover":0.06,"dividend_yield":null,"inception_date":"2026-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:31:06.259252+00:00"},"optionObservedAt":"2026-10-21T19:59:18.883Z","bars":[{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-15T13:00:00Z","v":100,"vw":77.27},{"c":77.38,"h":77.39,"l":77.35,"n":41,"o":77.39,"t":"2026-10-15T13:30:00Z","v":8525,"vw":77.3766},{"c":77.475,"h":77.48,"l":77.29,"n":32,"o":77.38,"t":"2026-10-15T13:35:00Z","v":3699,"vw":77.403721},{"c":77.4,"h":77.58,"l":77.4,"n":39,"o":77.455,"t":"2026-10-15T13:40:00Z","v":9480,"vw":77.488928},{"c":77.37,"h":77.37,"l":77.3,"n":35,"o":77.37,"t":"2026-10-15T13:45:00Z","v":4567,"vw":77.342284},{"c":77.28,"h":77.4,"l":77.27,"n":27,"o":77.4,"t":"2026-10-15T13:50:00Z","v":3081,"vw":77.306331},{"c":77.38,"h":77.38,"l":77.23,"n":39,"o":77.23,"t":"2026-10-15T13:55:00Z","v":7296,"vw":77.331263},{"c":77.57,"h":77.6,"l":77.44,"n":34,"o":77.44,"t":"2026-10-15T14:00:00Z","v":3773,"vw":77.527018},{"c":77.745,"h":77.745,"l":77.54,"n":60,"o":77.54,"t":"2026-10-15T14:05:00Z","v":13584,"vw":77.606207},{"c":77.73,"h":77.78,"l":77.72,"n":53,"o":77.75,"t":"2026-10-15T14:10:00Z","v":12667,"vw":77.737433},{"c":77.69,"h":77.74,"l":77.657,"n":33,"o":77.74,"t":"2026-10-15T14:15:00Z","v":4422,"vw":77.687218},{"c":77.66,"h":77.75,"l":77.64,"n":58,"o":77.75,"t":"2026-10-15T14:20:00Z","v":7586,"vw":77.677201},{"c":77.65,"h":77.7,"l":77.65,"n":157,"o":77.67,"t":"2026-10-15T14:25:00Z","v":28708,"vw":77.677313},{"c":77.795,"h":77.8437,"l":77.65,"n":74,"o":77.66,"t":"2026-10-15T14:30:00Z","v":14072,"vw":77.758759},{"c":77.845,"h":77.85,"l":77.765,"n":47,"o":77.82,"t":"2026-10-15T14:35:00Z","v":6851,"vw":77.803898},{"c":77.9292,"h":77.96,"l":77.83,"n":29,"o":77.83,"t":"2026-10-15T14:40:00Z","v":4878,"vw":77.912856},{"c":77.8834,"h":77.925,"l":77.85,"n":16,"o":77.925,"t":"2026-10-15T14:45:00Z","v":1779,"vw":77.880058},{"c":77.94,"h":77.94,"l":77.9,"n":37,"o":77.9,"t":"2026-10-15T14:50:00Z","v":4237,"vw":77.929915},{"c":78,"h":78.04,"l":77.97,"n":19,"o":78.005,"t":"2026-10-15T14:55:00Z","v":2599,"vw":77.982171},{"c":78.06,"h":78.075,"l":78.01,"n":26,"o":78.06,"t":"2026-10-15T15:00:00Z","v":5379,"vw":78.026428},{"c":78.04,"h":78.105,"l":78.04,"n":22,"o":78.105,"t":"2026-10-15T15:05:00Z","v":5125,"vw":78.069752},{"c":78.07,"h":78.09,"l":78.07,"n":17,"o":78.0899,"t":"2026-10-15T15:10:00Z","v":3088,"vw":78.086512},{"c":78.105,"h":78.105,"l":78.105,"n":5,"o":78.105,"t":"2026-10-15T15:15:00Z","v":1021,"vw":78.105},{"c":78.025,"h":78.08,"l":78.025,"n":35,"o":78.06,"t":"2026-10-15T15:20:00Z","v":5330,"vw":78.058274},{"c":78.035,"h":78.035,"l":78,"n":38,"o":78.02,"t":"2026-10-15T15:25:00Z","v":8100,"vw":78.012689},{"c":77.97,"h":77.995,"l":77.97,"n":18,"o":77.98,"t":"2026-10-15T15:30:00Z","v":2258,"vw":77.985151},{"c":77.9692,"h":77.995,"l":77.9692,"n":16,"o":77.99,"t":"2026-10-15T15:35:00Z","v":2875,"vw":77.988188},{"c":77.96,"h":78.0192,"l":77.96,"n":35,"o":77.98,"t":"2026-10-15T15:40:00Z","v":2579,"vw":77.990563},{"c":77.95,"h":77.98,"l":77.92,"n":37,"o":77.98,"t":"2026-10-15T15:45:00Z","v":4467,"vw":77.942158},{"c":77.93,"h":77.9777,"l":77.93,"n":15,"o":77.9777,"t":"2026-10-15T15:50:00Z","v":3869,"vw":77.945527},{"c":77.955,"h":77.958,"l":77.946,"n":9,"o":77.95,"t":"2026-10-15T15:55:00Z","v":2177,"vw":77.94929},{"c":77.86,"h":77.9251,"l":77.86,"n":43,"o":77.91,"t":"2026-10-15T16:00:00Z","v":4891,"vw":77.89263},{"c":77.84,"h":77.84,"l":77.84,"n":2,"o":77.84,"t":"2026-10-15T16:05:00Z","v":193,"vw":77.84},{"c":77.805,"h":77.85,"l":77.79,"n":29,"o":77.85,"t":"2026-10-15T16:10:00Z","v":6145,"vw":77.811956},{"c":77.7799,"h":77.815,"l":77.7799,"n":35,"o":77.795,"t":"2026-10-15T16:15:00Z","v":1746,"vw":77.792099},{"c":77.791,"h":77.791,"l":77.78,"n":12,"o":77.78,"t":"2026-10-15T16:20:00Z","v":739,"vw":77.787828},{"c":77.795,"h":77.8099,"l":77.7654,"n":51,"o":77.8,"t":"2026-10-15T16:25:00Z","v":3794,"vw":77.791438},{"c":77.8199,"h":77.8199,"l":77.78,"n":13,"o":77.79,"t":"2026-10-15T16:30:00Z","v":5339,"vw":77.7986},{"c":77.845,"h":77.9,"l":77.8199,"n":35,"o":77.8199,"t":"2026-10-15T16:35:00Z","v":2583,"vw":77.859691},{"c":77.815,"h":77.86,"l":77.81,"n":20,"o":77.86,"t":"2026-10-15T16:40:00Z","v":1981,"vw":77.832128},{"c":77.8499,"h":77.85,"l":77.84,"n":14,"o":77.85,"t":"2026-10-15T16:45:00Z","v":611,"vw":77.845715},{"c":77.79,"h":77.82,"l":77.78,"n":31,"o":77.78,"t":"2026-10-15T16:50:00Z","v":6798,"vw":77.794052},{"c":77.836,"h":77.84,"l":77.81,"n":18,"o":77.8164,"t":"2026-10-15T16:55:00Z","v":2852,"vw":77.831716},{"c":77.845,"h":77.8699,"l":77.83,"n":18,"o":77.83,"t":"2026-10-15T17:00:00Z","v":2339,"vw":77.846968},{"c":77.86,"h":77.86,"l":77.8337,"n":7,"o":77.8337,"t":"2026-10-15T17:05:00Z","v":653,"vw":77.841334},{"c":77.8662,"h":77.8961,"l":77.8662,"n":27,"o":77.88,"t":"2026-10-15T17:10:00Z","v":3785,"vw":77.878869},{"c":77.915,"h":77.915,"l":77.88,"n":10,"o":77.88,"t":"2026-10-15T17:15:00Z","v":2833,"vw":77.893878},{"c":77.9,"h":77.9199,"l":77.9,"n":19,"o":77.9144,"t":"2026-10-15T17:20:00Z","v":2764,"vw":77.909038},{"c":77.93,"h":77.93,"l":77.91,"n":14,"o":77.91,"t":"2026-10-15T17:25:00Z","v":1450,"vw":77.923694},{"c":77.99,"h":77.99,"l":77.93,"n":15,"o":77.9499,"t":"2026-10-15T17:30:00Z","v":2599,"vw":77.942938},{"c":77.99,"h":78.01,"l":77.99,"n":18,"o":77.995,"t":"2026-10-15T17:35:00Z","v":5887,"vw":77.995832},{"c":78.015,"h":78.03,"l":77.995,"n":29,"o":78.01,"t":"2026-10-15T17:40:00Z","v":3548,"vw":78.017972},{"c":78,"h":78.0346,"l":77.99,"n":34,"o":78.0346,"t":"2026-10-15T17:45:00Z","v":7474,"vw":78.018001},{"c":78.0099,"h":78.01,"l":78,"n":11,"o":78.005,"t":"2026-10-15T17:50:00Z","v":5505,"vw":78.009357},{"c":78.05,"h":78.06,"l":78.0301,"n":10,"o":78.04,"t":"2026-10-15T17:55:00Z","v":3067,"vw":78.034018},{"c":78.02,"h":78.06,"l":78.02,"n":42,"o":78.02,"t":"2026-10-15T18:00:00Z","v":3845,"vw":78.039123},{"c":77.98,"h":78.0399,"l":77.975,"n":41,"o":78.025,"t":"2026-10-15T18:05:00Z","v":10927,"vw":78.019955},{"c":77.95,"h":77.975,"l":77.95,"n":18,"o":77.97,"t":"2026-10-15T18:10:00Z","v":2373,"vw":77.961287},{"c":77.97,"h":77.99,"l":77.96,"n":30,"o":77.9683,"t":"2026-10-15T18:15:00Z","v":6378,"vw":77.971894},{"c":77.9401,"h":77.98,"l":77.94,"n":16,"o":77.98,"t":"2026-10-15T18:20:00Z","v":2190,"vw":77.951137},{"c":77.92,"h":77.945,"l":77.92,"n":9,"o":77.945,"t":"2026-10-15T18:25:00Z","v":930,"vw":77.934776},{"c":77.94,"h":77.96,"l":77.91,"n":19,"o":77.91,"t":"2026-10-15T18:30:00Z","v":3055,"vw":77.950377},{"c":77.95,"h":77.9561,"l":77.93,"n":29,"o":77.9561,"t":"2026-10-15T18:35:00Z","v":4722,"vw":77.939874},{"c":77.9461,"h":77.9461,"l":77.91,"n":18,"o":77.91,"t":"2026-10-15T18:40:00Z","v":3488,"vw":77.92285},{"c":77.955,"h":77.969,"l":77.91,"n":17,"o":77.935,"t":"2026-10-15T18:45:00Z","v":4918,"vw":77.956919},{"c":77.97,"h":77.98,"l":77.94,"n":24,"o":77.94,"t":"2026-10-15T18:50:00Z","v":2823,"vw":77.963174},{"c":77.9779,"h":77.99,"l":77.955,"n":18,"o":77.955,"t":"2026-10-15T18:55:00Z","v":2600,"vw":77.977506},{"c":78.07,"h":78.075,"l":78.02,"n":49,"o":78.02,"t":"2026-10-15T19:00:00Z","v":11526,"vw":78.063719},{"c":78.0979,"h":78.0979,"l":78.06,"n":56,"o":78.06,"t":"2026-10-15T19:05:00Z","v":10382,"vw":78.083491},{"c":78.14,"h":78.15,"l":78.095,"n":81,"o":78.1079,"t":"2026-10-15T19:10:00Z","v":18477,"vw":78.110674},{"c":78.18,"h":78.18,"l":78.14,"n":75,"o":78.14,"t":"2026-10-15T19:15:00Z","v":11326,"vw":78.172145},{"c":78.23,"h":78.245,"l":78.178,"n":69,"o":78.178,"t":"2026-10-15T19:20:00Z","v":12917,"vw":78.223806},{"c":78.15,"h":78.25,"l":78.15,"n":70,"o":78.24,"t":"2026-10-15T19:25:00Z","v":14107,"vw":78.225635},{"c":78.255,"h":78.27,"l":78.17,"n":39,"o":78.17,"t":"2026-10-15T19:30:00Z","v":4650,"vw":78.235655},{"c":78.25,"h":78.28,"l":78.24,"n":60,"o":78.2449,"t":"2026-10-15T19:35:00Z","v":12776,"vw":78.26334},{"c":78.29,"h":78.29,"l":78.245,"n":84,"o":78.245,"t":"2026-10-15T19:40:00Z","v":12172,"vw":78.276745},{"c":78.2099,"h":78.2798,"l":78.19,"n":72,"o":78.2699,"t":"2026-10-15T19:45:00Z","v":18883,"vw":78.254196},{"c":78.19,"h":78.19,"l":78.1622,"n":29,"o":78.19,"t":"2026-10-15T19:50:00Z","v":3323,"vw":78.177626},{"c":78.33,"h":78.3399,"l":78.24,"n":195,"o":78.25,"t":"2026-10-15T19:55:00Z","v":27458,"vw":78.296844},{"c":78.36,"h":78.36,"l":78.36,"n":7,"o":78.36,"t":"2026-10-15T20:00:00Z","v":4260,"vw":78.36},{"c":78.55,"h":78.99,"l":78.2,"n":38,"o":78.9,"t":"2026-10-16T12:50:00Z","v":4265,"vw":78.418024},{"c":78.01,"h":78.41,"l":78.01,"n":13,"o":78.41,"t":"2026-10-16T12:55:00Z","v":2293,"vw":78.105609},{"c":78.61,"h":78.61,"l":78.37,"n":28,"o":78.37,"t":"2026-10-16T13:30:00Z","v":20774,"vw":78.378039},{"c":78.65,"h":78.73,"l":78.5648,"n":53,"o":78.5648,"t":"2026-10-16T13:35:00Z","v":6620,"vw":78.626587},{"c":78.79,"h":78.815,"l":78.6691,"n":48,"o":78.71,"t":"2026-10-16T13:40:00Z","v":6349,"vw":78.745079},{"c":78.765,"h":78.82,"l":78.73,"n":24,"o":78.82,"t":"2026-10-16T13:45:00Z","v":2152,"vw":78.776752},{"c":78.755,"h":78.7558,"l":78.71,"n":122,"o":78.7558,"t":"2026-10-16T13:50:00Z","v":35802,"vw":78.724273},{"c":78.66,"h":78.78,"l":78.66,"n":36,"o":78.78,"t":"2026-10-16T13:55:00Z","v":3517,"vw":78.71394},{"c":78.61,"h":78.76,"l":78.5823,"n":123,"o":78.66,"t":"2026-10-16T14:00:00Z","v":23993,"vw":78.673288},{"c":78.48,"h":78.62,"l":78.48,"n":30,"o":78.62,"t":"2026-10-16T14:05:00Z","v":4312,"vw":78.580677},{"c":78.45,"h":78.49,"l":78.42,"n":37,"o":78.46,"t":"2026-10-16T14:10:00Z","v":6151,"vw":78.458531},{"c":78.43,"h":78.47,"l":78.42,"n":32,"o":78.45,"t":"2026-10-16T14:15:00Z","v":5393,"vw":78.43302},{"c":78.535,"h":78.57,"l":78.44,"n":56,"o":78.44,"t":"2026-10-16T14:20:00Z","v":12727,"vw":78.487469},{"c":78.46,"h":78.51,"l":78.46,"n":38,"o":78.5,"t":"2026-10-16T14:25:00Z","v":6519,"vw":78.504024},{"c":78.49,"h":78.49,"l":78.44,"n":45,"o":78.4828,"t":"2026-10-16T14:30:00Z","v":3665,"vw":78.475933},{"c":78.46,"h":78.515,"l":78.46,"n":27,"o":78.5,"t":"2026-10-16T14:35:00Z","v":7564,"vw":78.509081},{"c":78.3899,"h":78.44,"l":78.37,"n":79,"o":78.425,"t":"2026-10-16T14:40:00Z","v":11160,"vw":78.415308},{"c":78.45,"h":78.45,"l":78.38,"n":40,"o":78.38,"t":"2026-10-16T14:45:00Z","v":2477,"vw":78.416284},{"c":78.395,"h":78.499,"l":78.39,"n":80,"o":78.46,"t":"2026-10-16T14:50:00Z","v":10191,"vw":78.461969},{"c":78.4041,"h":78.42,"l":78.4,"n":12,"o":78.4,"t":"2026-10-16T14:55:00Z","v":1205,"vw":78.41041},{"c":78.39,"h":78.425,"l":78.38,"n":37,"o":78.41,"t":"2026-10-16T15:00:00Z","v":3405,"vw":78.3965},{"c":78.3,"h":78.39,"l":78.3,"n":22,"o":78.38,"t":"2026-10-16T15:05:00Z","v":2153,"vw":78.35158},{"c":78.3,"h":78.3291,"l":78.26,"n":33,"o":78.27,"t":"2026-10-16T15:10:00Z","v":4402,"vw":78.2984},{"c":78.31,"h":78.32,"l":78.29,"n":18,"o":78.3,"t":"2026-10-16T15:15:00Z","v":2346,"vw":78.307773},{"c":78.18,"h":78.29,"l":78.18,"n":18,"o":78.29,"t":"2026-10-16T15:20:00Z","v":3209,"vw":78.197394},{"c":78.16,"h":78.205,"l":78.16,"n":16,"o":78.205,"t":"2026-10-16T15:25:00Z","v":2387,"vw":78.186208},{"c":78.21,"h":78.21,"l":78.185,"n":29,"o":78.185,"t":"2026-10-16T15:30:00Z","v":2346,"vw":78.202088},{"c":78.15,"h":78.17,"l":78.14,"n":36,"o":78.16,"t":"2026-10-16T15:35:00Z","v":3197,"vw":78.158571},{"c":78.04,"h":78.08,"l":78.04,"n":21,"o":78.065,"t":"2026-10-16T15:40:00Z","v":5329,"vw":78.070568},{"c":78.03,"h":78.09,"l":78.03,"n":31,"o":78.05,"t":"2026-10-16T15:45:00Z","v":4591,"vw":78.066131},{"c":77.98,"h":78.03,"l":77.97,"n":57,"o":78.01,"t":"2026-10-16T15:50:00Z","v":6663,"vw":78.001847},{"c":77.89,"h":77.93,"l":77.87,"n":34,"o":77.93,"t":"2026-10-16T15:55:00Z","v":26545,"vw":77.929234},{"c":77.845,"h":77.89,"l":77.795,"n":74,"o":77.87,"t":"2026-10-16T16:00:00Z","v":8847,"vw":77.849384},{"c":77.88,"h":77.93,"l":77.875,"n":40,"o":77.9,"t":"2026-10-16T16:05:00Z","v":3040,"vw":77.902961},{"c":77.92,"h":77.92,"l":77.88,"n":25,"o":77.9,"t":"2026-10-16T16:10:00Z","v":1745,"vw":77.893839},{"c":77.87,"h":77.97,"l":77.84,"n":68,"o":77.94,"t":"2026-10-16T16:15:00Z","v":5633,"vw":77.914034},{"c":77.89,"h":77.925,"l":77.87,"n":34,"o":77.875,"t":"2026-10-16T16:20:00Z","v":3917,"vw":77.899192},{"c":77.87,"h":77.885,"l":77.85,"n":18,"o":77.8617,"t":"2026-10-16T16:25:00Z","v":2532,"vw":77.857532},{"c":77.79,"h":77.87,"l":77.79,"n":36,"o":77.82,"t":"2026-10-16T16:30:00Z","v":7092,"vw":77.843294},{"c":77.79,"h":77.8199,"l":77.78,"n":39,"o":77.79,"t":"2026-10-16T16:35:00Z","v":5197,"vw":77.802091},{"c":77.801,"h":77.82,"l":77.77,"n":49,"o":77.79,"t":"2026-10-16T16:40:00Z","v":8770,"vw":77.785705},{"c":77.69,"h":77.81,"l":77.69,"n":38,"o":77.81,"t":"2026-10-16T16:45:00Z","v":2970,"vw":77.776138},{"c":77.69,"h":77.7098,"l":77.66,"n":30,"o":77.66,"t":"2026-10-16T16:50:00Z","v":2971,"vw":77.683118},{"c":77.71,"h":77.71,"l":77.67,"n":32,"o":77.7,"t":"2026-10-16T16:55:00Z","v":3375,"vw":77.689597},{"c":77.5564,"h":77.73,"l":77.5564,"n":60,"o":77.72,"t":"2026-10-16T17:00:00Z","v":6846,"vw":77.655921},{"c":77.51,"h":77.54,"l":77.4801,"n":74,"o":77.53,"t":"2026-10-16T17:05:00Z","v":6550,"vw":77.525454},{"c":77.51,"h":77.53,"l":77.48,"n":51,"o":77.5299,"t":"2026-10-16T17:10:00Z","v":7610,"vw":77.519447},{"c":77.435,"h":77.5,"l":77.435,"n":35,"o":77.5,"t":"2026-10-16T17:15:00Z","v":4618,"vw":77.465567},{"c":77.47,"h":77.48,"l":77.4,"n":43,"o":77.45,"t":"2026-10-16T17:20:00Z","v":5338,"vw":77.432113},{"c":77.55,"h":77.58,"l":77.48,"n":40,"o":77.52,"t":"2026-10-16T17:25:00Z","v":10028,"vw":77.511208},{"c":77.59,"h":77.59,"l":77.51,"n":77,"o":77.55,"t":"2026-10-16T17:30:00Z","v":6659,"vw":77.555411},{"c":77.56,"h":77.6,"l":77.55,"n":75,"o":77.58,"t":"2026-10-16T17:35:00Z","v":7981,"vw":77.573283},{"c":77.7,"h":77.7,"l":77.55,"n":81,"o":77.55,"t":"2026-10-16T17:40:00Z","v":6533,"vw":77.60224},{"c":77.58,"h":77.6,"l":77.57,"n":18,"o":77.59,"t":"2026-10-16T17:45:00Z","v":2120,"vw":77.59043},{"c":77.47,"h":77.57,"l":77.47,"n":81,"o":77.55,"t":"2026-10-16T17:50:00Z","v":8884,"vw":77.516577},{"c":77.445,"h":77.48,"l":77.43,"n":53,"o":77.4799,"t":"2026-10-16T17:55:00Z","v":9229,"vw":77.456444},{"c":77.35,"h":77.395,"l":77.31,"n":44,"o":77.395,"t":"2026-10-16T18:00:00Z","v":9799,"vw":77.363343},{"c":77.405,"h":77.42,"l":77.33,"n":68,"o":77.35,"t":"2026-10-16T18:05:00Z","v":9090,"vw":77.382594},{"c":77.41,"h":77.413,"l":77.35,"n":70,"o":77.36,"t":"2026-10-16T18:10:00Z","v":6085,"vw":77.390668},{"c":77.35,"h":77.44,"l":77.35,"n":39,"o":77.44,"t":"2026-10-16T18:15:00Z","v":3802,"vw":77.408575},{"c":77.4097,"h":77.41,"l":77.31,"n":93,"o":77.32,"t":"2026-10-16T18:20:00Z","v":10916,"vw":77.355319},{"c":77.3799,"h":77.42,"l":77.3209,"n":39,"o":77.405,"t":"2026-10-16T18:25:00Z","v":4449,"vw":77.38193},{"c":77.42,"h":77.4299,"l":77.335,"n":43,"o":77.34,"t":"2026-10-16T18:30:00Z","v":5253,"vw":77.37921},{"c":77.43,"h":77.43,"l":77.37,"n":33,"o":77.38,"t":"2026-10-16T18:35:00Z","v":1544,"vw":77.40278},{"c":77.424,"h":77.43,"l":77.4,"n":26,"o":77.43,"t":"2026-10-16T18:40:00Z","v":3424,"vw":77.420955},{"c":77.41,"h":77.44,"l":77.3992,"n":24,"o":77.4293,"t":"2026-10-16T18:45:00Z","v":2381,"vw":77.423417},{"c":77.35,"h":77.41,"l":77.35,"n":44,"o":77.41,"t":"2026-10-16T18:50:00Z","v":6010,"vw":77.371469},{"c":77.3895,"h":77.3895,"l":77.33,"n":35,"o":77.35,"t":"2026-10-16T18:55:00Z","v":2847,"vw":77.359364},{"c":77.3593,"h":77.38,"l":77.34,"n":50,"o":77.37,"t":"2026-10-16T19:00:00Z","v":2667,"vw":77.36014},{"c":77.32,"h":77.375,"l":77.2801,"n":51,"o":77.345,"t":"2026-10-16T19:05:00Z","v":6627,"vw":77.319266},{"c":77.41,"h":77.43,"l":77.31,"n":61,"o":77.31,"t":"2026-10-16T19:10:00Z","v":8251,"vw":77.401252},{"c":77.41,"h":77.485,"l":77.39,"n":65,"o":77.44,"t":"2026-10-16T19:15:00Z","v":8955,"vw":77.44815},{"c":77.495,"h":77.515,"l":77.44,"n":55,"o":77.44,"t":"2026-10-16T19:20:00Z","v":7218,"vw":77.489486},{"c":77.45,"h":77.48,"l":77.4301,"n":40,"o":77.48,"t":"2026-10-16T19:25:00Z","v":10906,"vw":77.466861},{"c":77.45,"h":77.53,"l":77.42,"n":50,"o":77.51,"t":"2026-10-16T19:30:00Z","v":5627,"vw":77.461569},{"c":77.419,"h":77.48,"l":77.41,"n":50,"o":77.48,"t":"2026-10-16T19:35:00Z","v":9270,"vw":77.432494},{"c":77.35,"h":77.4299,"l":77.34,"n":21,"o":77.4299,"t":"2026-10-16T19:40:00Z","v":3723,"vw":77.359506},{"c":77.41,"h":77.42,"l":77.35,"n":37,"o":77.35,"t":"2026-10-16T19:45:00Z","v":2327,"vw":77.38967},{"c":77.4797,"h":77.52,"l":77.45,"n":33,"o":77.45,"t":"2026-10-16T19:50:00Z","v":3792,"vw":77.492655},{"c":77.54,"h":77.54,"l":77.47,"n":95,"o":77.47,"t":"2026-10-16T19:55:00Z","v":17088,"vw":77.505038},{"c":77.54,"h":77.58,"l":77.54,"n":6,"o":77.58,"t":"2026-10-16T20:00:00Z","v":3912,"vw":77.578976},{"c":78.36,"h":78.41,"l":78.36,"n":17,"o":78.41,"t":"2026-10-19T12:20:00Z","v":2206,"vw":78.407619},{"c":77.85,"h":78.03,"l":77.83,"n":36,"o":77.94,"t":"2026-10-19T13:30:00Z","v":6931,"vw":77.923099},{"c":77.8,"h":77.82,"l":77.8,"n":17,"o":77.805,"t":"2026-10-19T13:35:00Z","v":1283,"vw":77.803281},{"c":77.7,"h":77.77,"l":77.7,"n":19,"o":77.76,"t":"2026-10-19T13:40:00Z","v":1522,"vw":77.736638},{"c":77.7,"h":77.7,"l":77.65,"n":11,"o":77.666,"t":"2026-10-19T13:45:00Z","v":3296,"vw":77.671408},{"c":77.6,"h":77.65,"l":77.58,"n":21,"o":77.63,"t":"2026-10-19T13:50:00Z","v":1742,"vw":77.60709},{"c":77.51,"h":77.6,"l":77.51,"n":16,"o":77.5685,"t":"2026-10-19T13:55:00Z","v":1127,"vw":77.565919},{"c":77.54,"h":77.58,"l":77.52,"n":20,"o":77.53,"t":"2026-10-19T14:00:00Z","v":2083,"vw":77.545616},{"c":77.605,"h":77.63,"l":77.56,"n":26,"o":77.56,"t":"2026-10-19T14:05:00Z","v":3293,"vw":77.601928},{"c":77.665,"h":77.665,"l":77.56,"n":43,"o":77.605,"t":"2026-10-19T14:10:00Z","v":3487,"vw":77.594536},{"c":77.73,"h":77.79,"l":77.7239,"n":33,"o":77.75,"t":"2026-10-19T14:15:00Z","v":3999,"vw":77.763691},{"c":77.69,"h":77.73,"l":77.6649,"n":21,"o":77.7251,"t":"2026-10-19T14:20:00Z","v":2041,"vw":77.691419},{"c":77.66,"h":77.685,"l":77.63,"n":32,"o":77.63,"t":"2026-10-19T14:25:00Z","v":3094,"vw":77.664428},{"c":77.595,"h":77.65,"l":77.59,"n":15,"o":77.65,"t":"2026-10-19T14:30:00Z","v":2112,"vw":77.629079},{"c":77.55,"h":77.6,"l":77.54,"n":17,"o":77.6,"t":"2026-10-19T14:35:00Z","v":1860,"vw":77.566342},{"c":77.56,"h":77.5999,"l":77.55,"n":18,"o":77.56,"t":"2026-10-19T14:40:00Z","v":2567,"vw":77.568906},{"c":77.645,"h":77.645,"l":77.56,"n":7,"o":77.56,"t":"2026-10-19T14:45:00Z","v":528,"vw":77.620362},{"c":77.59,"h":77.59,"l":77.55,"n":18,"o":77.58,"t":"2026-10-19T14:50:00Z","v":3818,"vw":77.571543},{"c":77.6494,"h":77.6494,"l":77.6199,"n":8,"o":77.6199,"t":"2026-10-19T14:55:00Z","v":443,"vw":77.636903},{"c":77.729,"h":77.729,"l":77.66,"n":29,"o":77.66,"t":"2026-10-19T15:00:00Z","v":3092,"vw":77.693278},{"c":77.75,"h":77.75,"l":77.72,"n":26,"o":77.72,"t":"2026-10-19T15:05:00Z","v":2070,"vw":77.732018},{"c":77.85,"h":77.86,"l":77.75,"n":42,"o":77.75,"t":"2026-10-19T15:10:00Z","v":5406,"vw":77.824419},{"c":77.89,"h":77.89,"l":77.84,"n":27,"o":77.84,"t":"2026-10-19T15:15:00Z","v":5527,"vw":77.881257},{"c":77.91,"h":77.91,"l":77.86,"n":28,"o":77.88,"t":"2026-10-19T15:20:00Z","v":3150,"vw":77.881696},{"c":77.91,"h":77.91,"l":77.9,"n":22,"o":77.91,"t":"2026-10-19T15:25:00Z","v":2782,"vw":77.906481},{"c":77.9,"h":77.9,"l":77.87,"n":18,"o":77.89,"t":"2026-10-19T15:30:00Z","v":3681,"vw":77.876683},{"c":77.94,"h":77.96,"l":77.9,"n":20,"o":77.9,"t":"2026-10-19T15:35:00Z","v":3159,"vw":77.932095},{"c":77.94,"h":77.96,"l":77.94,"n":26,"o":77.95,"t":"2026-10-19T15:40:00Z","v":5298,"vw":77.950356},{"c":77.9,"h":77.93,"l":77.8938,"n":14,"o":77.93,"t":"2026-10-19T15:45:00Z","v":1303,"vw":77.91962},{"c":77.9,"h":77.9,"l":77.88,"n":19,"o":77.895,"t":"2026-10-19T15:50:00Z","v":3461,"vw":77.889717},{"c":77.8501,"h":77.91,"l":77.85,"n":50,"o":77.91,"t":"2026-10-19T15:55:00Z","v":11650,"vw":77.864847},{"c":77.74,"h":77.8532,"l":77.68,"n":31,"o":77.8532,"t":"2026-10-19T16:00:00Z","v":3497,"vw":77.7171},{"c":77.6899,"h":77.74,"l":77.6899,"n":25,"o":77.74,"t":"2026-10-19T16:05:00Z","v":2522,"vw":77.720311},{"c":77.72,"h":77.7381,"l":77.7,"n":57,"o":77.7,"t":"2026-10-19T16:10:00Z","v":6648,"vw":77.713987},{"c":77.7,"h":77.7228,"l":77.7,"n":13,"o":77.72,"t":"2026-10-19T16:15:00Z","v":1122,"vw":77.714659},{"c":77.66,"h":77.6701,"l":77.65,"n":40,"o":77.67,"t":"2026-10-19T16:20:00Z","v":3087,"vw":77.663423},{"c":77.67,"h":77.67,"l":77.6298,"n":19,"o":77.66,"t":"2026-10-19T16:25:00Z","v":2657,"vw":77.659997},{"c":77.65,"h":77.66,"l":77.6,"n":59,"o":77.66,"t":"2026-10-19T16:30:00Z","v":10636,"vw":77.632943},{"c":77.63,"h":77.65,"l":77.62,"n":29,"o":77.64,"t":"2026-10-19T16:35:00Z","v":4820,"vw":77.636976},{"c":77.65,"h":77.66,"l":77.64,"n":9,"o":77.64,"t":"2026-10-19T16:40:00Z","v":1221,"vw":77.6535},{"c":77.66,"h":77.67,"l":77.64,"n":45,"o":77.67,"t":"2026-10-19T16:45:00Z","v":4170,"vw":77.657313},{"c":77.62,"h":77.6599,"l":77.62,"n":12,"o":77.6577,"t":"2026-10-19T16:50:00Z","v":5700,"vw":77.634211},{"c":77.6,"h":77.62,"l":77.6,"n":13,"o":77.62,"t":"2026-10-19T16:55:00Z","v":3717,"vw":77.617985},{"c":77.57,"h":77.6,"l":77.57,"n":21,"o":77.6,"t":"2026-10-19T17:00:00Z","v":1923,"vw":77.582885},{"c":77.55,"h":77.56,"l":77.55,"n":22,"o":77.56,"t":"2026-10-19T17:05:00Z","v":2750,"vw":77.557322},{"c":77.5501,"h":77.56,"l":77.52,"n":12,"o":77.52,"t":"2026-10-19T17:10:00Z","v":1443,"vw":77.543372},{"c":77.58,"h":77.63,"l":77.56,"n":27,"o":77.56,"t":"2026-10-19T17:15:00Z","v":2197,"vw":77.577688},{"c":77.6,"h":77.6,"l":77.57,"n":41,"o":77.58,"t":"2026-10-19T17:20:00Z","v":6395,"vw":77.589098},{"c":77.605,"h":77.6378,"l":77.605,"n":30,"o":77.6179,"t":"2026-10-19T17:25:00Z","v":4102,"vw":77.612762},{"c":77.59,"h":77.6,"l":77.59,"n":12,"o":77.6,"t":"2026-10-19T17:30:00Z","v":1704,"vw":77.593014},{"c":77.56,"h":77.56,"l":77.54,"n":19,"o":77.56,"t":"2026-10-19T17:35:00Z","v":4432,"vw":77.552914},{"c":77.61,"h":77.62,"l":77.53,"n":39,"o":77.54,"t":"2026-10-19T17:40:00Z","v":4477,"vw":77.581747},{"c":77.55,"h":77.59,"l":77.54,"n":59,"o":77.57,"t":"2026-10-19T17:45:00Z","v":13506,"vw":77.556519},{"c":77.56,"h":77.57,"l":77.54,"n":40,"o":77.56,"t":"2026-10-19T17:50:00Z","v":8283,"vw":77.549221},{"c":77.57,"h":77.575,"l":77.555,"n":39,"o":77.555,"t":"2026-10-19T17:55:00Z","v":4354,"vw":77.564729},{"c":77.62,"h":77.62,"l":77.59,"n":78,"o":77.6,"t":"2026-10-19T18:00:00Z","v":7791,"vw":77.601645},{"c":77.5637,"h":77.6,"l":77.5637,"n":40,"o":77.6,"t":"2026-10-19T18:05:00Z","v":6196,"vw":77.590273},{"c":77.59,"h":77.6,"l":77.58,"n":39,"o":77.58,"t":"2026-10-19T18:10:00Z","v":7562,"vw":77.58725},{"c":77.6001,"h":77.61,"l":77.595,"n":57,"o":77.6,"t":"2026-10-19T18:15:00Z","v":10580,"vw":77.602042},{"c":77.59,"h":77.62,"l":77.59,"n":36,"o":77.62,"t":"2026-10-19T18:20:00Z","v":4834,"vw":77.595644},{"c":77.54,"h":77.59,"l":77.525,"n":53,"o":77.59,"t":"2026-10-19T18:25:00Z","v":8548,"vw":77.565198},{"c":77.53,"h":77.55,"l":77.525,"n":47,"o":77.54,"t":"2026-10-19T18:30:00Z","v":5654,"vw":77.535376},{"c":77.5351,"h":77.54,"l":77.5,"n":44,"o":77.5,"t":"2026-10-19T18:35:00Z","v":5655,"vw":77.523474},{"c":77.55,"h":77.5551,"l":77.54,"n":40,"o":77.55,"t":"2026-10-19T18:40:00Z","v":3684,"vw":77.548591},{"c":77.57,"h":77.61,"l":77.57,"n":53,"o":77.57,"t":"2026-10-19T18:45:00Z","v":7532,"vw":77.598448},{"c":77.54,"h":77.57,"l":77.54,"n":45,"o":77.57,"t":"2026-10-19T18:50:00Z","v":3665,"vw":77.54749},{"c":77.57,"h":77.58,"l":77.53,"n":45,"o":77.53,"t":"2026-10-19T18:55:00Z","v":2673,"vw":77.553959},{"c":77.59,"h":77.6,"l":77.58,"n":39,"o":77.595,"t":"2026-10-19T19:00:00Z","v":7778,"vw":77.589991},{"c":77.56,"h":77.595,"l":77.56,"n":52,"o":77.5854,"t":"2026-10-19T19:05:00Z","v":5913,"vw":77.57715},{"c":77.525,"h":77.555,"l":77.525,"n":50,"o":77.54,"t":"2026-10-19T19:10:00Z","v":10681,"vw":77.536633},{"c":77.58,"h":77.58,"l":77.53,"n":85,"o":77.54,"t":"2026-10-19T19:15:00Z","v":12253,"vw":77.553384},{"c":77.62,"h":77.62,"l":77.58,"n":87,"o":77.59,"t":"2026-10-19T19:20:00Z","v":14371,"vw":77.600097},{"c":77.615,"h":77.649,"l":77.6082,"n":74,"o":77.649,"t":"2026-10-19T19:25:00Z","v":22134,"vw":77.630969},{"c":77.625,"h":77.635,"l":77.6,"n":85,"o":77.61,"t":"2026-10-19T19:30:00Z","v":21951,"vw":77.617817},{"c":77.65,"h":77.66,"l":77.65,"n":29,"o":77.65,"t":"2026-10-19T19:35:00Z","v":3024,"vw":77.655644},{"c":77.6722,"h":77.69,"l":77.66,"n":95,"o":77.669,"t":"2026-10-19T19:40:00Z","v":18422,"vw":77.671781},{"c":77.64,"h":77.66,"l":77.63,"n":49,"o":77.66,"t":"2026-10-19T19:45:00Z","v":8223,"vw":77.641916},{"c":77.55,"h":77.615,"l":77.55,"n":47,"o":77.595,"t":"2026-10-19T19:50:00Z","v":7376,"vw":77.578407},{"c":77.545,"h":77.575,"l":77.51,"n":90,"o":77.56,"t":"2026-10-19T19:55:00Z","v":14383,"vw":77.546503},{"c":76.01,"h":76.02,"l":76.01,"n":2,"o":76.02,"t":"2026-10-20T11:00:00Z","v":400,"vw":76.0175},{"c":77.76,"h":77.76,"l":77.53,"n":30,"o":77.53,"t":"2026-10-20T13:30:00Z","v":4107,"vw":77.545802},{"c":77.94,"h":77.94,"l":77.75,"n":30,"o":77.75,"t":"2026-10-20T13:35:00Z","v":2061,"vw":77.810994},{"c":77.9,"h":78.03,"l":77.8,"n":34,"o":78.03,"t":"2026-10-20T13:40:00Z","v":3395,"vw":77.901165},{"c":77.96,"h":78.03,"l":77.88,"n":38,"o":77.9,"t":"2026-10-20T13:45:00Z","v":8681,"vw":77.955098},{"c":78.23,"h":78.23,"l":78.06,"n":30,"o":78.07,"t":"2026-10-20T13:50:00Z","v":3013,"vw":78.134569},{"c":78.2,"h":78.26,"l":78.18,"n":14,"o":78.18,"t":"2026-10-20T13:55:00Z","v":2230,"vw":78.22341},{"c":78.1,"h":78.31,"l":78.1,"n":36,"o":78.31,"t":"2026-10-20T14:00:00Z","v":20672,"vw":78.271516},{"c":78.1017,"h":78.1722,"l":78.035,"n":40,"o":78.04,"t":"2026-10-20T14:05:00Z","v":2109,"vw":78.102148},{"c":78.08,"h":78.12,"l":78.0319,"n":94,"o":78.12,"t":"2026-10-20T14:10:00Z","v":13245,"vw":78.082648},{"c":78.215,"h":78.23,"l":78.08,"n":51,"o":78.08,"t":"2026-10-20T14:15:00Z","v":11990,"vw":78.125493},{"c":78.38,"h":78.38,"l":78.25,"n":22,"o":78.255,"t":"2026-10-20T14:20:00Z","v":3311,"vw":78.311125},{"c":78.57,"h":78.575,"l":78.57,"n":5,"o":78.575,"t":"2026-10-20T14:25:00Z","v":344,"vw":78.573288},{"c":78.54,"h":78.68,"l":78.54,"n":107,"o":78.65,"t":"2026-10-20T14:30:00Z","v":24880,"vw":78.639549},{"c":78.545,"h":78.56,"l":78.52,"n":32,"o":78.52,"t":"2026-10-20T14:35:00Z","v":5763,"vw":78.54919},{"c":78.63,"h":78.66,"l":78.57,"n":32,"o":78.57,"t":"2026-10-20T14:40:00Z","v":3603,"vw":78.618647},{"c":78.6301,"h":78.71,"l":78.6301,"n":26,"o":78.71,"t":"2026-10-20T14:45:00Z","v":11035,"vw":78.63849},{"c":78.7799,"h":78.79,"l":78.66,"n":55,"o":78.66,"t":"2026-10-20T14:50:00Z","v":6358,"vw":78.727145},{"c":78.81,"h":78.82,"l":78.81,"n":27,"o":78.8176,"t":"2026-10-20T14:55:00Z","v":3076,"vw":78.812972},{"c":78.75,"h":78.82,"l":78.74,"n":63,"o":78.82,"t":"2026-10-20T15:00:00Z","v":6658,"vw":78.808032},{"c":78.73,"h":78.73,"l":78.7,"n":32,"o":78.72,"t":"2026-10-20T15:05:00Z","v":5803,"vw":78.716032},{"c":78.51,"h":78.72,"l":78.41,"n":173,"o":78.72,"t":"2026-10-20T15:10:00Z","v":35936,"vw":78.557252},{"c":78.6,"h":78.65,"l":78.5,"n":84,"o":78.52,"t":"2026-10-20T15:15:00Z","v":12511,"vw":78.593819},{"c":78.5799,"h":78.61,"l":78.559,"n":30,"o":78.61,"t":"2026-10-20T15:20:00Z","v":2231,"vw":78.593482},{"c":78.5499,"h":78.55,"l":78.53,"n":37,"o":78.55,"t":"2026-10-20T15:25:00Z","v":10471,"vw":78.538307},{"c":78.4322,"h":78.49,"l":78.41,"n":34,"o":78.49,"t":"2026-10-20T15:30:00Z","v":2526,"vw":78.447747},{"c":78.485,"h":78.4901,"l":78.42,"n":53,"o":78.43,"t":"2026-10-20T15:35:00Z","v":4437,"vw":78.455527},{"c":78.59,"h":78.6,"l":78.5,"n":54,"o":78.5,"t":"2026-10-20T15:40:00Z","v":4736,"vw":78.561979},{"c":78.52,"h":78.535,"l":78.5,"n":91,"o":78.53,"t":"2026-10-20T15:45:00Z","v":14583,"vw":78.519714},{"c":78.58,"h":78.58,"l":78.5,"n":50,"o":78.51,"t":"2026-10-20T15:50:00Z","v":5741,"vw":78.535085},{"c":78.5,"h":78.5501,"l":78.5,"n":43,"o":78.5501,"t":"2026-10-20T15:55:00Z","v":8122,"vw":78.527385},{"c":78.44,"h":78.52,"l":78.43,"n":123,"o":78.5,"t":"2026-10-20T16:00:00Z","v":22904,"vw":78.470233},{"c":78.44,"h":78.49,"l":78.43,"n":84,"o":78.44,"t":"2026-10-20T16:05:00Z","v":10382,"vw":78.452973},{"c":78.39,"h":78.45,"l":78.39,"n":49,"o":78.45,"t":"2026-10-20T16:10:00Z","v":5660,"vw":78.402374},{"c":78.281,"h":78.4397,"l":78.281,"n":50,"o":78.43,"t":"2026-10-20T16:15:00Z","v":6430,"vw":78.37627},{"c":78.36,"h":78.36,"l":78.3,"n":57,"o":78.3,"t":"2026-10-20T16:20:00Z","v":7900,"vw":78.327496},{"c":78.41,"h":78.42,"l":78.3237,"n":61,"o":78.36,"t":"2026-10-20T16:25:00Z","v":7408,"vw":78.35652},{"c":78.43,"h":78.47,"l":78.41,"n":58,"o":78.42,"t":"2026-10-20T16:30:00Z","v":6424,"vw":78.434821},{"c":78.48,"h":78.48,"l":78.44,"n":12,"o":78.44,"t":"2026-10-20T16:35:00Z","v":498,"vw":78.454067},{"c":78.475,"h":78.49,"l":78.46,"n":32,"o":78.46,"t":"2026-10-20T16:40:00Z","v":5265,"vw":78.483415},{"c":78.52,"h":78.52,"l":78.4601,"n":21,"o":78.4601,"t":"2026-10-20T16:45:00Z","v":2496,"vw":78.491102},{"c":78.37,"h":78.51,"l":78.37,"n":29,"o":78.51,"t":"2026-10-20T16:50:00Z","v":5271,"vw":78.489894},{"c":78.37,"h":78.4,"l":78.37,"n":30,"o":78.39,"t":"2026-10-20T16:55:00Z","v":4343,"vw":78.3878},{"c":78.3995,"h":78.42,"l":78.38,"n":59,"o":78.39,"t":"2026-10-20T17:00:00Z","v":7555,"vw":78.401451},{"c":78.36,"h":78.39,"l":78.33,"n":52,"o":78.39,"t":"2026-10-20T17:05:00Z","v":8479,"vw":78.365702},{"c":78.39,"h":78.39,"l":78.39,"n":8,"o":78.39,"t":"2026-10-20T17:10:00Z","v":559,"vw":78.39},{"c":78.4,"h":78.415,"l":78.39,"n":17,"o":78.41,"t":"2026-10-20T17:15:00Z","v":2433,"vw":78.39574},{"c":78.43,"h":78.45,"l":78.41,"n":34,"o":78.41,"t":"2026-10-20T17:20:00Z","v":3486,"vw":78.429165},{"c":78.44,"h":78.44,"l":78.415,"n":33,"o":78.43,"t":"2026-10-20T17:25:00Z","v":5919,"vw":78.428623},{"c":78.46,"h":78.49,"l":78.45,"n":61,"o":78.45,"t":"2026-10-20T17:30:00Z","v":11865,"vw":78.470987},{"c":78.475,"h":78.49,"l":78.47,"n":26,"o":78.47,"t":"2026-10-20T17:35:00Z","v":3492,"vw":78.475375},{"c":78.5191,"h":78.52,"l":78.485,"n":35,"o":78.485,"t":"2026-10-20T17:40:00Z","v":7956,"vw":78.507456},{"c":78.4937,"h":78.52,"l":78.4937,"n":27,"o":78.52,"t":"2026-10-20T17:45:00Z","v":4656,"vw":78.51592},{"c":78.53,"h":78.53,"l":78.52,"n":54,"o":78.52,"t":"2026-10-20T17:50:00Z","v":7396,"vw":78.521402},{"c":78.5,"h":78.53,"l":78.5,"n":183,"o":78.53,"t":"2026-10-20T17:55:00Z","v":39205,"vw":78.504551},{"c":78.55,"h":78.55,"l":78.5,"n":118,"o":78.51,"t":"2026-10-20T18:00:00Z","v":32696,"vw":78.516004},{"c":78.57,"h":78.57,"l":78.52,"n":57,"o":78.55,"t":"2026-10-20T18:05:00Z","v":8976,"vw":78.551261},{"c":78.57,"h":78.57,"l":78.5548,"n":35,"o":78.56,"t":"2026-10-20T18:10:00Z","v":4642,"vw":78.563008},{"c":78.55,"h":78.59,"l":78.55,"n":25,"o":78.585,"t":"2026-10-20T18:15:00Z","v":5982,"vw":78.573713},{"c":78.5,"h":78.54,"l":78.49,"n":61,"o":78.54,"t":"2026-10-20T18:20:00Z","v":20698,"vw":78.530158},{"c":78.5191,"h":78.52,"l":78.48,"n":62,"o":78.4901,"t":"2026-10-20T18:25:00Z","v":15219,"vw":78.505377},{"c":78.5,"h":78.52,"l":78.5,"n":38,"o":78.51,"t":"2026-10-20T18:30:00Z","v":4480,"vw":78.515153},{"c":78.49,"h":78.5,"l":78.48,"n":48,"o":78.5,"t":"2026-10-20T18:35:00Z","v":5956,"vw":78.491426},{"c":78.45,"h":78.49,"l":78.43,"n":85,"o":78.48,"t":"2026-10-20T18:40:00Z","v":14473,"vw":78.472726},{"c":78.49,"h":78.51,"l":78.45,"n":62,"o":78.45,"t":"2026-10-20T18:45:00Z","v":9472,"vw":78.477854},{"c":78.51,"h":78.5158,"l":78.48,"n":105,"o":78.495,"t":"2026-10-20T18:50:00Z","v":19430,"vw":78.503046},{"c":78.52,"h":78.53,"l":78.5,"n":135,"o":78.52,"t":"2026-10-20T18:55:00Z","v":12158,"vw":78.515533},{"c":78.54,"h":78.5599,"l":78.54,"n":30,"o":78.5599,"t":"2026-10-20T19:00:00Z","v":2574,"vw":78.547604},{"c":78.55,"h":78.57,"l":78.5299,"n":102,"o":78.5299,"t":"2026-10-20T19:05:00Z","v":27800,"vw":78.558416},{"c":78.53,"h":78.56,"l":78.53,"n":100,"o":78.56,"t":"2026-10-20T19:10:00Z","v":13037,"vw":78.542949},{"c":78.57,"h":78.57,"l":78.525,"n":116,"o":78.525,"t":"2026-10-20T19:15:00Z","v":20140,"vw":78.539212},{"c":78.51,"h":78.58,"l":78.5,"n":195,"o":78.57,"t":"2026-10-20T19:20:00Z","v":55464,"vw":78.528999},{"c":78.5513,"h":78.58,"l":78.515,"n":134,"o":78.515,"t":"2026-10-20T19:25:00Z","v":32862,"vw":78.564277},{"c":78.54,"h":78.57,"l":78.54,"n":185,"o":78.54,"t":"2026-10-20T19:30:00Z","v":39521,"vw":78.551344},{"c":78.498,"h":78.545,"l":78.4648,"n":145,"o":78.545,"t":"2026-10-20T19:35:00Z","v":36617,"vw":78.499207},{"c":78.575,"h":78.575,"l":78.5,"n":166,"o":78.5,"t":"2026-10-20T19:40:00Z","v":26753,"vw":78.541548},{"c":78.555,"h":78.58,"l":78.55,"n":59,"o":78.58,"t":"2026-10-20T19:45:00Z","v":7105,"vw":78.567985},{"c":78.56,"h":78.58,"l":78.51,"n":70,"o":78.56,"t":"2026-10-20T19:50:00Z","v":11909,"vw":78.55005},{"c":78.545,"h":78.57,"l":78.51,"n":95,"o":78.56,"t":"2026-10-20T19:55:00Z","v":15174,"vw":78.541454},{"c":78.53,"h":78.53,"l":78.53,"n":4,"o":78.53,"t":"2026-10-20T20:00:00Z","v":279,"vw":78.53},{"c":78.8636,"h":78.96,"l":78.8636,"n":40,"o":78.89,"t":"2026-10-21T13:30:00Z","v":16616,"vw":78.875434},{"c":78.93,"h":78.95,"l":78.82,"n":19,"o":78.83,"t":"2026-10-21T13:35:00Z","v":4615,"vw":78.890484},{"c":78.83,"h":78.88,"l":78.805,"n":31,"o":78.85,"t":"2026-10-21T13:40:00Z","v":15736,"vw":78.850613},{"c":78.87,"h":78.95,"l":78.87,"n":18,"o":78.9,"t":"2026-10-21T13:45:00Z","v":2367,"vw":78.901435},{"c":78.96,"h":78.96,"l":78.93,"n":8,"o":78.93,"t":"2026-10-21T13:50:00Z","v":737,"vw":78.952383},{"c":78.97,"h":79.005,"l":78.936,"n":11,"o":79.005,"t":"2026-10-21T13:55:00Z","v":1705,"vw":78.965649},{"c":78.7,"h":78.86,"l":78.7,"n":68,"o":78.86,"t":"2026-10-21T14:00:00Z","v":10115,"vw":78.798977},{"c":78.61,"h":78.7,"l":78.57,"n":21,"o":78.7,"t":"2026-10-21T14:05:00Z","v":3018,"vw":78.618103},{"c":78.72,"h":78.74,"l":78.705,"n":22,"o":78.72,"t":"2026-10-21T14:10:00Z","v":1824,"vw":78.728025},{"c":78.685,"h":78.71,"l":78.685,"n":10,"o":78.71,"t":"2026-10-21T14:15:00Z","v":1124,"vw":78.687432},{"c":78.72,"h":78.72,"l":78.72,"n":9,"o":78.72,"t":"2026-10-21T14:20:00Z","v":333,"vw":78.72},{"c":78.73,"h":78.73,"l":78.73,"n":3,"o":78.73,"t":"2026-10-21T14:25:00Z","v":402,"vw":78.73},{"c":78.818,"h":78.818,"l":78.72,"n":71,"o":78.72,"t":"2026-10-21T14:30:00Z","v":7744,"vw":78.786167},{"c":78.82,"h":78.82,"l":78.78,"n":72,"o":78.81,"t":"2026-10-21T14:35:00Z","v":10157,"vw":78.809047},{"c":78.82,"h":78.83,"l":78.79,"n":34,"o":78.83,"t":"2026-10-21T14:40:00Z","v":8874,"vw":78.811168},{"c":78.91,"h":78.91,"l":78.83,"n":27,"o":78.83,"t":"2026-10-21T14:45:00Z","v":2786,"vw":78.876271},{"c":78.86,"h":78.92,"l":78.85,"n":38,"o":78.9198,"t":"2026-10-21T14:50:00Z","v":4436,"vw":78.892199},{"c":78.78,"h":78.85,"l":78.78,"n":23,"o":78.85,"t":"2026-10-21T14:55:00Z","v":1714,"vw":78.819231},{"c":78.73,"h":78.73,"l":78.71,"n":14,"o":78.71,"t":"2026-10-21T15:00:00Z","v":2763,"vw":78.712319},{"c":78.705,"h":78.75,"l":78.705,"n":23,"o":78.75,"t":"2026-10-21T15:05:00Z","v":3557,"vw":78.712372},{"c":78.7,"h":78.76,"l":78.7,"n":31,"o":78.73,"t":"2026-10-21T15:10:00Z","v":5279,"vw":78.71236},{"c":78.71,"h":78.72,"l":78.7,"n":22,"o":78.7,"t":"2026-10-21T15:15:00Z","v":2824,"vw":78.71147},{"c":78.72,"h":78.74,"l":78.71,"n":20,"o":78.71,"t":"2026-10-21T15:20:00Z","v":892,"vw":78.72005},{"c":78.78,"h":78.79,"l":78.7,"n":99,"o":78.7,"t":"2026-10-21T15:25:00Z","v":10728,"vw":78.75946},{"c":78.7812,"h":78.83,"l":78.7776,"n":21,"o":78.82,"t":"2026-10-21T15:30:00Z","v":2051,"vw":78.809049},{"c":78.8,"h":78.82,"l":78.79,"n":14,"o":78.79,"t":"2026-10-21T15:35:00Z","v":68766,"vw":78.819616},{"c":78.81,"h":78.82,"l":78.8,"n":23,"o":78.82,"t":"2026-10-21T15:40:00Z","v":4154,"vw":78.806479},{"c":78.8211,"h":78.845,"l":78.8211,"n":24,"o":78.84,"t":"2026-10-21T15:45:00Z","v":3591,"vw":78.83871},{"c":78.84,"h":78.8501,"l":78.83,"n":20,"o":78.83,"t":"2026-10-21T15:50:00Z","v":2839,"vw":78.839526},{"c":78.86,"h":78.87,"l":78.8479,"n":49,"o":78.85,"t":"2026-10-21T15:55:00Z","v":6712,"vw":78.859495},{"c":78.8,"h":78.85,"l":78.8,"n":29,"o":78.83,"t":"2026-10-21T16:00:00Z","v":4762,"vw":78.829379},{"c":78.76,"h":78.8,"l":78.75,"n":58,"o":78.8,"t":"2026-10-21T16:05:00Z","v":8600,"vw":78.770592},{"c":78.81,"h":78.81,"l":78.76,"n":40,"o":78.76,"t":"2026-10-21T16:10:00Z","v":3282,"vw":78.784312},{"c":78.79,"h":78.8199,"l":78.79,"n":29,"o":78.8199,"t":"2026-10-21T16:15:00Z","v":1932,"vw":78.804923},{"c":78.7825,"h":78.8,"l":78.78,"n":22,"o":78.79,"t":"2026-10-21T16:20:00Z","v":1849,"vw":78.792244},{"c":78.78,"h":78.7899,"l":78.7701,"n":24,"o":78.7899,"t":"2026-10-21T16:25:00Z","v":4576,"vw":78.780069},{"c":78.785,"h":78.82,"l":78.785,"n":25,"o":78.8101,"t":"2026-10-21T16:30:00Z","v":3700,"vw":78.807689},{"c":78.98,"h":79.01,"l":78.7601,"n":88,"o":78.775,"t":"2026-10-21T16:35:00Z","v":6554,"vw":78.826636},{"c":78.8999,"h":78.9,"l":78.85,"n":26,"o":78.9,"t":"2026-10-21T16:40:00Z","v":6876,"vw":78.882839},{"c":78.87,"h":78.87,"l":78.83,"n":40,"o":78.868,"t":"2026-10-21T16:45:00Z","v":4461,"vw":78.86055},{"c":78.84,"h":78.865,"l":78.84,"n":6,"o":78.865,"t":"2026-10-21T16:50:00Z","v":1371,"vw":78.860478},{"c":78.85,"h":78.86,"l":78.85,"n":27,"o":78.85,"t":"2026-10-21T16:55:00Z","v":3982,"vw":78.856779},{"c":78.81,"h":78.84,"l":78.8,"n":25,"o":78.8,"t":"2026-10-21T17:00:00Z","v":9244,"vw":78.831965},{"c":78.87,"h":78.87,"l":78.82,"n":29,"o":78.82,"t":"2026-10-21T17:05:00Z","v":5635,"vw":78.837072},{"c":78.84,"h":78.87,"l":78.84,"n":32,"o":78.87,"t":"2026-10-21T17:10:00Z","v":6767,"vw":78.85969},{"c":78.845,"h":78.86,"l":78.84,"n":24,"o":78.85,"t":"2026-10-21T17:15:00Z","v":1982,"vw":78.846771},{"c":78.85,"h":78.86,"l":78.84,"n":19,"o":78.84,"t":"2026-10-21T17:20:00Z","v":3018,"vw":78.851276},{"c":78.855,"h":78.86,"l":78.85,"n":21,"o":78.85,"t":"2026-10-21T17:25:00Z","v":5082,"vw":78.854849},{"c":78.88,"h":78.88,"l":78.85,"n":38,"o":78.86,"t":"2026-10-21T17:30:00Z","v":21948,"vw":78.861126},{"c":78.87,"h":78.895,"l":78.87,"n":14,"o":78.88,"t":"2026-10-21T17:35:00Z","v":4199,"vw":78.879221},{"c":78.89,"h":78.89,"l":78.87,"n":19,"o":78.87,"t":"2026-10-21T17:40:00Z","v":6059,"vw":78.887201},{"c":78.88,"h":78.88,"l":78.865,"n":23,"o":78.865,"t":"2026-10-21T17:45:00Z","v":3215,"vw":78.866803},{"c":78.8801,"h":78.895,"l":78.874,"n":18,"o":78.874,"t":"2026-10-21T17:50:00Z","v":1502,"vw":78.885579},{"c":78.9,"h":78.905,"l":78.89,"n":29,"o":78.9,"t":"2026-10-21T17:55:00Z","v":2256,"vw":78.900043},{"c":78.88,"h":78.89,"l":78.8701,"n":22,"o":78.89,"t":"2026-10-21T18:00:00Z","v":1880,"vw":78.882207},{"c":78.87,"h":78.89,"l":78.87,"n":10,"o":78.89,"t":"2026-10-21T18:05:00Z","v":3371,"vw":78.88716},{"c":78.92,"h":78.925,"l":78.905,"n":35,"o":78.91,"t":"2026-10-21T18:10:00Z","v":5163,"vw":78.91756},{"c":78.93,"h":78.96,"l":78.93,"n":17,"o":78.96,"t":"2026-10-21T18:15:00Z","v":3453,"vw":78.945241},{"c":78.92,"h":78.93,"l":78.92,"n":14,"o":78.92,"t":"2026-10-21T18:20:00Z","v":1570,"vw":78.923462},{"c":78.92,"h":78.92,"l":78.9,"n":50,"o":78.905,"t":"2026-10-21T18:25:00Z","v":16927,"vw":78.908633},{"c":78.95,"h":78.95,"l":78.93,"n":14,"o":78.93,"t":"2026-10-21T18:30:00Z","v":1411,"vw":78.945631},{"c":78.94,"h":78.96,"l":78.91,"n":91,"o":78.95,"t":"2026-10-21T18:35:00Z","v":5968,"vw":78.945989},{"c":78.95,"h":78.95,"l":78.9475,"n":41,"o":78.9475,"t":"2026-10-21T18:40:00Z","v":1900,"vw":78.949233},{"c":78.855,"h":78.96,"l":78.855,"n":25,"o":78.95,"t":"2026-10-21T18:45:00Z","v":3935,"vw":78.92569},{"c":78.835,"h":78.839,"l":78.78,"n":38,"o":78.82,"t":"2026-10-21T18:50:00Z","v":3638,"vw":78.821092},{"c":78.6301,"h":78.71,"l":78.625,"n":27,"o":78.71,"t":"2026-10-21T18:55:00Z","v":5848,"vw":78.669077},{"c":78.495,"h":78.59,"l":78.47,"n":37,"o":78.57,"t":"2026-10-21T19:00:00Z","v":2827,"vw":78.533992},{"c":78.518,"h":78.57,"l":78.445,"n":60,"o":78.445,"t":"2026-10-21T19:05:00Z","v":7267,"vw":78.500708},{"c":78.515,"h":78.53,"l":78.42,"n":35,"o":78.4859,"t":"2026-10-21T19:10:00Z","v":3249,"vw":78.468034},{"c":78.64,"h":78.65,"l":78.55,"n":46,"o":78.5501,"t":"2026-10-21T19:15:00Z","v":3780,"vw":78.591539},{"c":78.64,"h":78.71,"l":78.62,"n":101,"o":78.66,"t":"2026-10-21T19:20:00Z","v":26315,"vw":78.665846},{"c":78.7999,"h":78.7999,"l":78.68,"n":66,"o":78.68,"t":"2026-10-21T19:25:00Z","v":11203,"vw":78.738182},{"c":78.795,"h":78.81,"l":78.79,"n":94,"o":78.81,"t":"2026-10-21T19:30:00Z","v":13401,"vw":78.797718},{"c":78.79,"h":78.8,"l":78.7657,"n":111,"o":78.79,"t":"2026-10-21T19:35:00Z","v":53541,"vw":78.782192},{"c":78.79,"h":78.79,"l":78.74,"n":72,"o":78.77,"t":"2026-10-21T19:40:00Z","v":14278,"vw":78.756964},{"c":78.8151,"h":78.8151,"l":78.79,"n":36,"o":78.81,"t":"2026-10-21T19:45:00Z","v":6214,"vw":78.802515},{"c":78.83,"h":78.86,"l":78.77,"n":70,"o":78.79,"t":"2026-10-21T19:50:00Z","v":10686,"vw":78.817334},{"c":78.795,"h":78.81,"l":78.7454,"n":75,"o":78.81,"t":"2026-10-21T19:55:00Z","v":13456,"vw":78.766785}],"history":[{"c":65.15,"h":66.08,"l":65.0576,"n":1451,"o":66.08,"t":"2024-10-21T04:00:00Z","v":174199,"vw":65.274894},{"c":64.81,"h":64.999,"l":64.5401,"n":1542,"o":64.97,"t":"2024-10-22T04:00:00Z","v":221207,"vw":64.805637},{"c":64.39,"h":64.69,"l":63.84,"n":1552,"o":64.52,"t":"2024-10-23T04:00:00Z","v":198081,"vw":64.294939},{"c":64.49,"h":64.65,"l":64.11,"n":1532,"o":64.65,"t":"2024-10-24T04:00:00Z","v":187896,"vw":64.391086},{"c":64.16,"h":64.98,"l":64.0799,"n":1305,"o":64.89,"t":"2024-10-25T04:00:00Z","v":183927,"vw":64.393479},{"c":65.08,"h":65.22,"l":64.6,"n":2068,"o":64.6,"t":"2024-10-28T04:00:00Z","v":730696,"vw":65.049499},{"c":64.97,"h":64.97,"l":64.425,"n":2044,"o":64.64,"t":"2024-10-29T04:00:00Z","v":262661,"vw":64.862505},{"c":64.98,"h":65.7748,"l":64.74,"n":1634,"o":64.74,"t":"2024-10-30T04:00:00Z","v":329069,"vw":65.240495},{"c":63.91,"h":65,"l":63.91,"n":1730,"o":64.93,"t":"2024-10-31T04:00:00Z","v":235046,"vw":64.423314},{"c":64.24,"h":64.76,"l":64.0932,"n":1820,"o":64.44,"t":"2024-11-01T04:00:00Z","v":276916,"vw":64.327265},{"c":64.47,"h":64.87,"l":64.05,"n":2159,"o":64.18,"t":"2024-11-04T05:00:00Z","v":352635,"vw":64.51398},{"c":65.56,"h":65.56,"l":64.24,"n":1806,"o":64.4,"t":"2024-11-05T05:00:00Z","v":216445,"vw":65.148666},{"c":69.32,"h":69.345,"l":68.08,"n":2507,"o":68.23,"t":"2024-11-06T05:00:00Z","v":441019,"vw":68.884412},{"c":68.96,"h":69.5299,"l":68.755,"n":1970,"o":69.3,"t":"2024-11-07T05:00:00Z","v":367589,"vw":69.138325},{"c":69.28,"h":69.43,"l":68.81,"n":2057,"o":68.96,"t":"2024-11-08T05:00:00Z","v":464697,"vw":69.190558},{"c":70.27,"h":70.47,"l":69.87,"n":2101,"o":69.96,"t":"2024-11-11T05:00:00Z","v":306288,"vw":70.239675},{"c":69.37,"h":70.2977,"l":69.1,"n":1717,"o":69.88,"t":"2024-11-12T05:00:00Z","v":349180,"vw":69.525279},{"c":68.85,"h":69.9197,"l":68.77,"n":2047,"o":69.72,"t":"2024-11-13T05:00:00Z","v":438752,"vw":69.354287},{"c":68.08,"h":69.1472,"l":67.9143,"n":2117,"o":69.08,"t":"2024-11-14T05:00:00Z","v":326527,"vw":68.326179},{"c":67.27,"h":68.11,"l":67.11,"n":2691,"o":68.05,"t":"2024-11-15T05:00:00Z","v":399349,"vw":67.393078},{"c":67.47,"h":67.79,"l":67.2901,"n":2087,"o":67.52,"t":"2024-11-18T05:00:00Z","v":364328,"vw":67.510183},{"c":67.55,"h":67.55,"l":66.65,"n":2314,"o":66.74,"t":"2024-11-19T05:00:00Z","v":354048,"vw":67.277257},{"c":67.66,"h":67.66,"l":66.88,"n":2229,"o":67.43,"t":"2024-11-20T05:00:00Z","v":323020,"vw":67.31178},{"c":68.78,"h":68.96,"l":67.78,"n":1808,"o":67.98,"t":"2024-11-21T05:00:00Z","v":394303,"vw":68.653801},{"c":69.99,"h":70.0599,"l":69.02,"n":2057,"o":69.02,"t":"2024-11-22T05:00:00Z","v":315843,"vw":69.728338},{"c":71.15,"h":71.78,"l":70.7,"n":2118,"o":70.7,"t":"2024-11-25T05:00:00Z","v":315113,"vw":71.406806},{"c":70.61,"h":70.91,"l":70.21,"n":1779,"o":70.91,"t":"2024-11-26T05:00:00Z","v":359004,"vw":70.580133},{"c":70.39,"h":71.31,"l":70.345,"n":1618,"o":70.85,"t":"2024-11-27T05:00:00Z","v":238957,"vw":70.576154},{"c":70.69,"h":71.0599,"l":70.54,"n":680,"o":70.86,"t":"2024-11-29T05:00:00Z","v":95109,"vw":70.650195},{"c":70.69,"h":70.97,"l":70.2367,"n":2172,"o":70.76,"t":"2024-12-02T05:00:00Z","v":291708,"vw":70.705524},{"c":70.43,"h":70.82,"l":70.17,"n":2343,"o":70.82,"t":"2024-12-03T05:00:00Z","v":679622,"vw":70.38425},{"c":70.65,"h":70.7399,"l":70.1662,"n":4623,"o":70.51,"t":"2024-12-04T05:00:00Z","v":359116,"vw":70.51003},{"c":69.9,"h":70.62,"l":69.79,"n":1804,"o":70.62,"t":"2024-12-05T05:00:00Z","v":297957,"vw":70.12436},{"c":69.83,"h":70.33,"l":69.6401,"n":2156,"o":70.33,"t":"2024-12-06T05:00:00Z","v":339482,"vw":69.823591},{"c":69.5,"h":70.46,"l":69.4901,"n":2941,"o":70.27,"t":"2024-12-09T05:00:00Z","v":400837,"vw":69.91521},{"c":69.26,"h":69.8012,"l":68.97,"n":2131,"o":69.59,"t":"2024-12-10T05:00:00Z","v":324879,"vw":69.544323},{"c":69.73,"h":70.0299,"l":69.4,"n":2142,"o":69.84,"t":"2024-12-11T05:00:00Z","v":573970,"vw":69.837758},{"c":69.06,"h":69.705,"l":69.035,"n":2078,"o":69.48,"t":"2024-12-12T05:00:00Z","v":330154,"vw":69.271576},{"c":68.57,"h":69.23,"l":68.25,"n":2104,"o":69.23,"t":"2024-12-13T05:00:00Z","v":330948,"vw":68.52507},{"c":68.72,"h":69.01,"l":68.3173,"n":2172,"o":68.58,"t":"2024-12-16T05:00:00Z","v":511800,"vw":68.851626},{"c":67.6,"h":68.37,"l":67.48,"n":3492,"o":68.2,"t":"2024-12-17T05:00:00Z","v":723898,"vw":67.749511},{"c":65,"h":68.1487,"l":64.635,"n":3360,"o":67.94,"t":"2024-12-18T05:00:00Z","v":550630,"vw":66.724282},{"c":64.88,"h":66,"l":64.69,"n":4083,"o":65.66,"t":"2024-12-19T05:00:00Z","v":741768,"vw":65.101533},{"c":65.29,"h":65.995,"l":64.4957,"n":5651,"o":64.59,"t":"2024-12-20T05:00:00Z","v":713848,"vw":65.500411},{"c":65.29,"h":65.3094,"l":64.69,"n":3127,"o":65.18,"t":"2024-12-23T05:00:00Z","v":542869,"vw":65.032714},{"c":65.83,"h":65.85,"l":65.02,"n":1729,"o":65.45,"t":"2024-12-24T05:00:00Z","v":279174,"vw":65.588338},{"c":66.24,"h":66.305,"l":65.31,"n":2393,"o":65.55,"t":"2024-12-26T05:00:00Z","v":876132,"vw":66.013684},{"c":65.45,"h":66.1499,"l":64.87,"n":1999,"o":65.85,"t":"2024-12-27T05:00:00Z","v":324765,"vw":65.326131},{"c":65.02,"h":65.304,"l":64.25,"n":2945,"o":64.89,"t":"2024-12-30T05:00:00Z","v":631278,"vw":65.067807},{"c":65.08,"h":65.68,"l":64.9201,"n":2276,"o":65.33,"t":"2024-12-31T05:00:00Z","v":364165,"vw":65.234931},{"c":64.99,"h":65.994,"l":64.66,"n":2499,"o":65.58,"t":"2025-01-02T05:00:00Z","v":385700,"vw":65.136242},{"c":65.68,"h":65.745,"l":64.84,"n":2655,"o":65.26,"t":"2025-01-03T05:00:00Z","v":663503,"vw":65.325133},{"c":65.74,"h":66.55,"l":65.67,"n":2618,"o":66.16,"t":"2025-01-06T05:00:00Z","v":511266,"vw":66.119311},{"c":65.32,"h":66.22,"l":64.92,"n":2881,"o":66.05,"t":"2025-01-07T05:00:00Z","v":604325,"vw":65.398073},{"c":65.32,"h":65.33,"l":64.47,"n":2525,"o":64.99,"t":"2025-01-08T05:00:00Z","v":522094,"vw":65.081328},{"c":64.12,"h":64.56,"l":63.7237,"n":3666,"o":64.56,"t":"2025-01-10T05:00:00Z","v":882983,"vw":64.078359},{"c":64.52,"h":64.54,"l":63.455,"n":2542,"o":63.59,"t":"2025-01-13T05:00:00Z","v":391612,"vw":64.135056},{"c":65.43,"h":65.52,"l":64.7201,"n":2344,"o":65.04,"t":"2025-01-14T05:00:00Z","v":401881,"vw":65.267259},{"c":66.62,"h":66.895,"l":66.2127,"n":3963,"o":66.87,"t":"2025-01-15T05:00:00Z","v":465396,"vw":66.523816},{"c":66.77,"h":66.92,"l":66.21,"n":2603,"o":66.5,"t":"2025-01-16T05:00:00Z","v":335981,"vw":66.651879},{"c":67.12,"h":67.31,"l":66.8708,"n":2549,"o":67.28,"t":"2025-01-17T05:00:00Z","v":390788,"vw":67.072672},{"c":68.2,"h":68.2,"l":67.59,"n":3532,"o":67.6,"t":"2025-01-21T05:00:00Z","v":520350,"vw":68.032418},{"c":67.7,"h":68.1886,"l":67.6701,"n":3419,"o":68.17,"t":"2025-01-22T05:00:00Z","v":448535,"vw":67.859577},{"c":67.9,"h":67.95,"l":67.2732,"n":2580,"o":67.58,"t":"2025-01-23T05:00:00Z","v":550376,"vw":67.757442},{"c":67.69,"h":67.9799,"l":67.53,"n":2569,"o":67.86,"t":"2025-01-24T05:00:00Z","v":625026,"vw":67.72392},{"c":67.26,"h":67.87,"l":66.908,"n":3092,"o":67.14,"t":"2025-01-27T05:00:00Z","v":433154,"vw":67.203682},{"c":67.35,"h":67.5088,"l":66.9224,"n":3029,"o":67.33,"t":"2025-01-28T05:00:00Z","v":540629,"vw":67.234677},{"c":67.28,"h":67.76,"l":66.86,"n":3521,"o":67.3,"t":"2025-01-29T05:00:00Z","v":669919,"vw":67.28363},{"c":67.89,"h":68.31,"l":67.455,"n":2632,"o":67.82,"t":"2025-01-30T05:00:00Z","v":514898,"vw":68.025583},{"c":67.25,"h":68.21,"l":67.04,"n":2567,"o":67.98,"t":"2025-01-31T05:00:00Z","v":505725,"vw":67.628074},{"c":66.36,"h":66.835,"l":65.52,"n":2690,"o":65.87,"t":"2025-02-03T05:00:00Z","v":383195,"vw":66.388003},{"c":67.13,"h":67.13,"l":66.23,"n":2535,"o":66.35,"t":"2025-02-04T05:00:00Z","v":480862,"vw":66.922677},{"c":67.68,"h":67.68,"l":67.05,"n":2674,"o":67.33,"t":"2025-02-05T05:00:00Z","v":389337,"vw":67.490814},{"c":67.58,"h":68.03,"l":67.13,"n":2829,"o":68.03,"t":"2025-02-06T05:00:00Z","v":419958,"vw":67.538041},{"c":66.79,"h":67.7325,"l":66.66,"n":3027,"o":67.58,"t":"2025-02-07T05:00:00Z","v":476145,"vw":66.848981},{"c":66.89,"h":67.21,"l":66.61,"n":3209,"o":67.21,"t":"2025-02-10T05:00:00Z","v":386658,"vw":66.888007},{"c":66.74,"h":66.862,"l":66.41,"n":2762,"o":66.48,"t":"2025-02-11T05:00:00Z","v":509279,"vw":66.67452},{"c":66.04,"h":66.24,"l":65.7,"n":2652,"o":65.9,"t":"2025-02-12T05:00:00Z","v":384706,"vw":65.99761},{"c":66.66,"h":66.73,"l":66.1,"n":2580,"o":66.34,"t":"2025-02-13T05:00:00Z","v":482782,"vw":66.41225},{"c":66.71,"h":67.19,"l":66.5818,"n":3139,"o":67.02,"t":"2025-02-14T05:00:00Z","v":717150,"vw":66.755579},{"c":67.19,"h":67.1999,"l":66.7,"n":3681,"o":66.89,"t":"2025-02-18T05:00:00Z","v":397900,"vw":67.060541},{"c":66.91,"h":67.0089,"l":66.5501,"n":2620,"o":66.87,"t":"2025-02-19T05:00:00Z","v":395619,"vw":66.831385},{"c":66.12,"h":66.74,"l":65.7335,"n":6511,"o":66.74,"t":"2025-02-20T05:00:00Z","v":486490,"vw":66.057746},{"c":64.35,"h":66.51,"l":64.24,"n":3017,"o":66.51,"t":"2025-02-21T05:00:00Z","v":436508,"vw":64.883927},{"c":64.2,"h":64.77,"l":63.85,"n":2917,"o":64.77,"t":"2025-02-24T05:00:00Z","v":475634,"vw":64.416075},{"c":64.17,"h":64.545,"l":63.67,"n":3732,"o":64.26,"t":"2025-02-25T05:00:00Z","v":584395,"vw":64.109747},{"c":64.12,"h":64.8101,"l":63.89,"n":2891,"o":64.32,"t":"2025-02-26T05:00:00Z","v":428294,"vw":64.283622},{"c":63.22,"h":64.22,"l":63.15,"n":2752,"o":64.22,"t":"2025-02-27T05:00:00Z","v":480893,"vw":63.608154},{"c":63.77,"h":63.77,"l":62.82,"n":4691,"o":63.13,"t":"2025-02-28T05:00:00Z","v":870498,"vw":63.324159},{"c":62.22,"h":64.0976,"l":61.91,"n":3759,"o":64.06,"t":"2025-03-03T05:00:00Z","v":482653,"vw":62.981409},{"c":61.29,"h":62.2599,"l":60.46,"n":4620,"o":61.57,"t":"2025-03-04T05:00:00Z","v":727936,"vw":61.403526},{"c":61.92,"h":61.961,"l":60.81,"n":3666,"o":61.33,"t":"2025-03-05T05:00:00Z","v":649226,"vw":61.472213},{"c":61.08,"h":61.7475,"l":60.71,"n":3042,"o":61.14,"t":"2025-03-06T05:00:00Z","v":513754,"vw":61.119422},{"c":61.45,"h":61.69,"l":60.17,"n":3200,"o":61.03,"t":"2025-03-07T05:00:00Z","v":506035,"vw":61.122496},{"c":60.01,"h":61.08,"l":59.4796,"n":2984,"o":60.7,"t":"2025-03-10T04:00:00Z","v":516978,"vw":60.301438},{"c":59.7,"h":60.44,"l":59.1803,"n":3465,"o":60.1,"t":"2025-03-11T04:00:00Z","v":610872,"vw":59.821747},{"c":59.63,"h":60.39,"l":59.27,"n":3296,"o":60.39,"t":"2025-03-12T04:00:00Z","v":725234,"vw":59.743033},{"c":58.81,"h":59.7688,"l":58.4314,"n":3477,"o":59.62,"t":"2025-03-13T04:00:00Z","v":579613,"vw":58.88866},{"c":60.14,"h":60.17,"l":59.095,"n":3683,"o":59.44,"t":"2025-03-14T04:00:00Z","v":502261,"vw":59.919715},{"c":60.93,"h":61.1099,"l":60.0816,"n":3461,"o":60.15,"t":"2025-03-17T04:00:00Z","v":593641,"vw":60.810231},{"c":60.51,"h":60.68,"l":60.25,"n":3275,"o":60.68,"t":"2025-03-18T04:00:00Z","v":609366,"vw":60.482744},{"c":61.36,"h":61.65,"l":60.57,"n":2445,"o":60.6,"t":"2025-03-19T04:00:00Z","v":613199,"vw":61.07187},{"c":60.99,"h":61.5698,"l":60.735,"n":2567,"o":60.78,"t":"2025-03-20T04:00:00Z","v":501730,"vw":61.164518},{"c":60.5,"h":60.7198,"l":59.96,"n":2541,"o":60.28,"t":"2025-03-21T04:00:00Z","v":434847,"vw":60.427769},{"c":61.99,"h":62.06,"l":61.3052,"n":3031,"o":61.33,"t":"2025-03-24T04:00:00Z","v":503270,"vw":61.782991},{"c":61.65,"h":62.0356,"l":61.41,"n":2336,"o":61.9,"t":"2025-03-25T04:00:00Z","v":615018,"vw":61.806804},{"c":61.19,"h":61.97,"l":60.99,"n":5878,"o":61.74,"t":"2025-03-26T04:00:00Z","v":568887,"vw":61.293261},{"c":60.97,"h":61.35,"l":60.61,"n":2800,"o":61.18,"t":"2025-03-27T04:00:00Z","v":548535,"vw":61.038674},{"c":59.7,"h":60.84,"l":59.4199,"n":2859,"o":60.76,"t":"2025-03-28T04:00:00Z","v":557532,"vw":59.735055},{"c":59.75,"h":60.115,"l":58.565,"n":3434,"o":59.04,"t":"2025-03-31T04:00:00Z","v":600141,"vw":59.58462},{"c":60.02,"h":60.29,"l":59.07,"n":3493,"o":59.67,"t":"2025-04-01T04:00:00Z","v":547933,"vw":59.81189},{"c":60.88,"h":61.01,"l":59.215,"n":3209,"o":59.24,"t":"2025-04-02T04:00:00Z","v":578971,"vw":60.498686},{"c":56.7,"h":58.5,"l":56.62,"n":5618,"o":58.5,"t":"2025-04-03T04:00:00Z","v":1152593,"vw":57.107208},{"c":54.14,"h":54.99,"l":52.78,"n":9348,"o":54.52,"t":"2025-04-04T04:00:00Z","v":2317649,"vw":54.0643},{"c":53.58,"h":56.08,"l":51.4501,"n":9862,"o":52.06,"t":"2025-04-07T04:00:00Z","v":2167208,"vw":53.568581},{"c":52.31,"h":55.53,"l":51.59,"n":8499,"o":55.53,"t":"2025-04-08T04:00:00Z","v":2068001,"vw":53.345195},{"c":57.02,"h":57.46,"l":51.61,"n":6508,"o":51.81,"t":"2025-04-09T04:00:00Z","v":1388367,"vw":54.22943},{"c":54.62,"h":55.68,"l":53.29,"n":7539,"o":55.58,"t":"2025-04-10T04:00:00Z","v":1447257,"vw":54.474126},{"c":55.2,"h":55.4368,"l":53.56,"n":5679,"o":54.5,"t":"2025-04-11T04:00:00Z","v":1459553,"vw":54.756016},{"c":55.79,"h":56.24,"l":54.94,"n":3277,"o":56.24,"t":"2025-04-14T04:00:00Z","v":806265,"vw":55.710807},{"c":55.68,"h":56.4788,"l":55.57,"n":3224,"o":55.81,"t":"2025-04-15T04:00:00Z","v":622212,"vw":55.890007},{"c":55.14,"h":55.83,"l":54.575,"n":3925,"o":55.52,"t":"2025-04-16T04:00:00Z","v":795570,"vw":55.161017},{"c":55.67,"h":55.95,"l":55.15,"n":3839,"o":55.35,"t":"2025-04-17T04:00:00Z","v":755423,"vw":55.647849},{"c":54.49,"h":55.2236,"l":53.939,"n":3934,"o":55.11,"t":"2025-04-21T04:00:00Z","v":952485,"vw":54.251122},{"c":55.85,"h":55.95,"l":54.9403,"n":3603,"o":55.14,"t":"2025-04-22T04:00:00Z","v":876189,"vw":55.53859},{"c":56.59,"h":58.2318,"l":56.4301,"n":3557,"o":57.36,"t":"2025-04-23T04:00:00Z","v":657491,"vw":56.990445},{"c":57.84,"h":57.88,"l":56.56,"n":3368,"o":56.8,"t":"2025-04-24T04:00:00Z","v":845480,"vw":57.602984},{"c":57.7,"h":57.8,"l":57.0848,"n":2648,"o":57.52,"t":"2025-04-25T04:00:00Z","v":469003,"vw":57.545544},{"c":57.93,"h":58.3199,"l":57.285,"n":2626,"o":57.83,"t":"2025-04-28T04:00:00Z","v":511148,"vw":57.721909},{"c":58.24,"h":58.46,"l":57.4001,"n":2985,"o":57.82,"t":"2025-04-29T04:00:00Z","v":673156,"vw":58.16565},{"c":57.96,"h":58.06,"l":56.731,"n":3590,"o":57.49,"t":"2025-04-30T04:00:00Z","v":1262220,"vw":57.523672},{"c":58.28,"h":58.7793,"l":57.77,"n":5064,"o":58.13,"t":"2025-05-01T04:00:00Z","v":837193,"vw":58.458739},{"c":59.63,"h":59.8097,"l":58.95,"n":2721,"o":59.08,"t":"2025-05-02T04:00:00Z","v":631800,"vw":59.579031},{"c":59.36,"h":59.83,"l":59.105,"n":3478,"o":59.21,"t":"2025-05-05T04:00:00Z","v":433809,"vw":59.582977},{"c":58.93,"h":59.388,"l":58.4925,"n":2441,"o":58.84,"t":"2025-05-06T04:00:00Z","v":537182,"vw":59.041615},{"c":59.12,"h":59.41,"l":58.7,"n":6259,"o":59.27,"t":"2025-05-07T04:00:00Z","v":588139,"vw":59.063386},{"c":60.2,"h":60.67,"l":59.49,"n":2835,"o":59.62,"t":"2025-05-08T04:00:00Z","v":515807,"vw":60.320379},{"c":60.17,"h":60.5277,"l":59.96,"n":3414,"o":60.46,"t":"2025-05-09T04:00:00Z","v":689205,"vw":60.216059},{"c":62.38,"h":62.86,"l":61.86,"n":2781,"o":62.52,"t":"2025-05-12T04:00:00Z","v":445987,"vw":62.313363},{"c":62.67,"h":62.9692,"l":62.5692,"n":4098,"o":62.69,"t":"2025-05-13T04:00:00Z","v":819894,"vw":62.828325},{"c":62.27,"h":62.59,"l":62.1808,"n":2182,"o":62.58,"t":"2025-05-14T04:00:00Z","v":511769,"vw":62.362624},{"c":62.5,"h":62.515,"l":61.8499,"n":3176,"o":62.19,"t":"2025-05-15T04:00:00Z","v":513906,"vw":62.331215},{"c":62.98,"h":63.03,"l":62.304,"n":2881,"o":62.6,"t":"2025-05-16T04:00:00Z","v":574935,"vw":62.857623},{"c":62.72,"h":62.74,"l":62.015,"n":2628,"o":62.17,"t":"2025-05-19T04:00:00Z","v":632478,"vw":62.530752},{"c":62.64,"h":62.84,"l":62.4299,"n":2846,"o":62.67,"t":"2025-05-20T04:00:00Z","v":481127,"vw":62.61382},{"c":60.93,"h":62.13,"l":60.84,"n":2520,"o":62.03,"t":"2025-05-21T04:00:00Z","v":380733,"vw":61.400711},{"c":60.86,"h":61.19,"l":60.479,"n":3277,"o":60.69,"t":"2025-05-22T04:00:00Z","v":690930,"vw":60.919674},{"c":60.59,"h":60.8,"l":59.742,"n":2894,"o":59.98,"t":"2025-05-23T04:00:00Z","v":531441,"vw":60.575585},{"c":62.1,"h":62.1,"l":61.085,"n":4080,"o":61.48,"t":"2025-05-27T04:00:00Z","v":866083,"vw":61.946565},{"c":61.44,"h":62.18,"l":61.32,"n":2937,"o":62.09,"t":"2025-05-28T04:00:00Z","v":1020692,"vw":61.631542},{"c":61.59,"h":61.85,"l":61.05,"n":2616,"o":61.85,"t":"2025-05-29T04:00:00Z","v":453335,"vw":61.439459},{"c":61.28,"h":61.57,"l":60.833,"n":2287,"o":61.31,"t":"2025-05-30T04:00:00Z","v":371865,"vw":61.297238},{"c":61.17,"h":61.29,"l":60.4,"n":3980,"o":61.25,"t":"2025-06-02T04:00:00Z","v":621986,"vw":61.047071},{"c":62.08,"h":62.22,"l":61.02,"n":3316,"o":61.32,"t":"2025-06-03T04:00:00Z","v":624848,"vw":62.020986},{"c":61.9,"h":62.325,"l":61.9,"n":2973,"o":62.15,"t":"2025-06-04T04:00:00Z","v":470460,"vw":62.057612},{"c":61.87,"h":62.245,"l":61.54,"n":3654,"o":62,"t":"2025-06-05T04:00:00Z","v":454295,"vw":61.986426},{"c":62.62,"h":62.77,"l":62.3321,"n":3035,"o":62.55,"t":"2025-06-06T04:00:00Z","v":454925,"vw":62.518191},{"c":62.92,"h":63.3,"l":62.74,"n":4022,"o":63.05,"t":"2025-06-09T04:00:00Z","v":683872,"vw":63.110104},{"c":63.23,"h":63.53,"l":63.06,"n":5206,"o":63.26,"t":"2025-06-10T04:00:00Z","v":834176,"vw":63.242593},{"c":62.95,"h":63.6,"l":62.8,"n":4746,"o":63.6,"t":"2025-06-11T04:00:00Z","v":863318,"vw":63.086466},{"c":62.81,"h":62.87,"l":62.36,"n":4308,"o":62.62,"t":"2025-06-12T04:00:00Z","v":653528,"vw":62.750431},{"c":61.66,"h":62.47,"l":61.5,"n":3872,"o":62.13,"t":"2025-06-13T04:00:00Z","v":615047,"vw":61.959555},{"c":62.43,"h":62.75,"l":62.09,"n":3070,"o":62.31,"t":"2025-06-16T04:00:00Z","v":415374,"vw":62.445919},{"c":61.76,"h":62.31,"l":61.75,"n":3787,"o":61.99,"t":"2025-06-17T04:00:00Z","v":503694,"vw":61.999578},{"c":61.94,"h":62.5,"l":61.6,"n":4642,"o":61.77,"t":"2025-06-18T04:00:00Z","v":585144,"vw":62.169539},{"c":61.97,"h":62.39,"l":61.71,"n":2536,"o":62.39,"t":"2025-06-20T04:00:00Z","v":426887,"vw":61.992717},{"c":62.69,"h":62.69,"l":61.3799,"n":4703,"o":61.85,"t":"2025-06-23T04:00:00Z","v":613928,"vw":62.177794},{"c":63.17,"h":63.31,"l":62.6624,"n":2977,"o":62.95,"t":"2025-06-24T04:00:00Z","v":409371,"vw":63.173855},{"c":62.65,"h":63.26,"l":62.62,"n":4348,"o":63.26,"t":"2025-06-25T04:00:00Z","v":595254,"vw":62.777162},{"c":63.56,"h":63.6,"l":62.8638,"n":2282,"o":62.87,"t":"2025-06-26T04:00:00Z","v":458090,"vw":63.291623},{"c":63.72,"h":64.1,"l":63.27,"n":3254,"o":63.77,"t":"2025-06-27T04:00:00Z","v":393977,"vw":63.720218},{"c":63.71,"h":63.94,"l":63.54,"n":3821,"o":63.9,"t":"2025-06-30T04:00:00Z","v":500870,"vw":63.720499},{"c":64.7,"h":65.34,"l":63.333,"n":5268,"o":63.44,"t":"2025-07-01T04:00:00Z","v":912856,"vw":64.416631},{"c":65.37,"h":65.41,"l":64.48,"n":4348,"o":64.83,"t":"2025-07-02T04:00:00Z","v":897957,"vw":65.18094},{"c":65.87,"h":65.9723,"l":65.6364,"n":2303,"o":65.74,"t":"2025-07-03T04:00:00Z","v":286385,"vw":65.830088},{"c":64.98,"h":65.89,"l":64.62,"n":4684,"o":65.43,"t":"2025-07-07T04:00:00Z","v":633331,"vw":65.145976},{"c":65.42,"h":65.745,"l":65.06,"n":4282,"o":65.06,"t":"2025-07-08T04:00:00Z","v":518333,"vw":65.463981},{"c":65.72,"h":65.76,"l":65.15,"n":3965,"o":65.76,"t":"2025-07-09T04:00:00Z","v":575554,"vw":65.539961},{"c":66.18,"h":66.61,"l":65.63,"n":3726,"o":65.83,"t":"2025-07-10T04:00:00Z","v":581649,"vw":66.246379},{"c":65.4,"h":65.8,"l":65.34,"n":2953,"o":65.8,"t":"2025-07-11T04:00:00Z","v":548895,"vw":65.534654},{"c":65.52,"h":65.6099,"l":65.14,"n":3070,"o":65.25,"t":"2025-07-14T04:00:00Z","v":486667,"vw":65.461617},{"c":64.32,"h":65.87,"l":64.31,"n":3555,"o":65.83,"t":"2025-07-15T04:00:00Z","v":782366,"vw":64.861982},{"c":64.74,"h":64.78,"l":63.6867,"n":4295,"o":64.59,"t":"2025-07-16T04:00:00Z","v":642615,"vw":64.519092},{"c":65.59,"h":65.65,"l":64.71,"n":2955,"o":64.71,"t":"2025-07-17T04:00:00Z","v":499706,"vw":65.386106},{"c":65.25,"h":65.895,"l":65.0406,"n":3051,"o":65.85,"t":"2025-07-18T04:00:00Z","v":442722,"vw":65.333426},{"c":64.96,"h":65.66,"l":64.92,"n":3307,"o":65.54,"t":"2025-07-21T04:00:00Z","v":449380,"vw":65.302954},{"c":65.76,"h":65.96,"l":65.075,"n":3488,"o":65.16,"t":"2025-07-22T04:00:00Z","v":523870,"vw":65.64687},{"c":66.55,"h":66.57,"l":66.04,"n":3891,"o":66.17,"t":"2025-07-23T04:00:00Z","v":597303,"vw":66.39409},{"c":65.69,"h":66.279,"l":65.63,"n":2860,"o":66.27,"t":"2025-07-24T04:00:00Z","v":418793,"vw":65.935348},{"c":66,"h":66.0634,"l":65.42,"n":2475,"o":65.97,"t":"2025-07-25T04:00:00Z","v":370756,"vw":65.873146},{"c":65.93,"h":66.26,"l":65.77,"n":2768,"o":66.26,"t":"2025-07-28T04:00:00Z","v":498113,"vw":65.941671},{"c":65.61,"h":66.31,"l":65.46,"n":3374,"o":66.31,"t":"2025-07-29T04:00:00Z","v":535708,"vw":65.732111},{"c":65.27,"h":66.09,"l":64.885,"n":3729,"o":65.93,"t":"2025-07-30T04:00:00Z","v":443399,"vw":65.569178},{"c":64.57,"h":65.264,"l":64.41,"n":4005,"o":64.9,"t":"2025-07-31T04:00:00Z","v":509814,"vw":64.757204},{"c":63.41,"h":63.73,"l":62.61,"n":4736,"o":63.68,"t":"2025-08-01T04:00:00Z","v":739403,"vw":63.344968},{"c":64.39,"h":64.4109,"l":63.66,"n":3357,"o":63.81,"t":"2025-08-04T04:00:00Z","v":510617,"vw":64.171306},{"c":64.55,"h":64.66,"l":63.82,"n":3563,"o":64.56,"t":"2025-08-05T04:00:00Z","v":478104,"vw":64.404055},{"c":64.37,"h":64.63,"l":64.18,"n":3091,"o":64.63,"t":"2025-08-06T04:00:00Z","v":485298,"vw":64.397254},{"c":64.3,"h":65.08,"l":64.05,"n":3755,"o":65.08,"t":"2025-08-07T04:00:00Z","v":597633,"vw":64.288729},{"c":64.48,"h":64.82,"l":64.37,"n":2438,"o":64.72,"t":"2025-08-08T04:00:00Z","v":403440,"vw":64.583326},{"c":64.37,"h":64.83,"l":64.235,"n":3231,"o":64.66,"t":"2025-08-11T04:00:00Z","v":475205,"vw":64.424403},{"c":66.21,"h":66.21,"l":64.78,"n":2648,"o":64.8,"t":"2025-08-12T04:00:00Z","v":361849,"vw":65.779342},{"c":67.59,"h":67.5972,"l":66.39,"n":2987,"o":66.52,"t":"2025-08-13T04:00:00Z","v":480707,"vw":67.1458},{"c":66.72,"h":66.8,"l":66.2413,"n":3003,"o":66.8,"t":"2025-08-14T04:00:00Z","v":422429,"vw":66.605256},{"c":66.36,"h":66.85,"l":66.22,"n":2740,"o":66.84,"t":"2025-08-15T04:00:00Z","v":329348,"vw":66.399526},{"c":66.51,"h":66.64,"l":66.29,"n":2725,"o":66.38,"t":"2025-08-18T04:00:00Z","v":412690,"vw":66.514256},{"c":66.43,"h":67.09,"l":66.275,"n":4260,"o":66.53,"t":"2025-08-19T04:00:00Z","v":542599,"vw":66.521028},{"c":66.16,"h":66.48,"l":65.8486,"n":2737,"o":66.35,"t":"2025-08-20T04:00:00Z","v":363690,"vw":66.106682},{"c":66.2,"h":66.28,"l":65.63,"n":4823,"o":65.79,"t":"2025-08-21T04:00:00Z","v":516919,"vw":66.074197},{"c":68.51,"h":68.6613,"l":66.51,"n":3831,"o":66.51,"t":"2025-08-22T04:00:00Z","v":560981,"vw":68.247382},{"c":68.01,"h":68.43,"l":67.99,"n":2210,"o":68.43,"t":"2025-08-25T04:00:00Z","v":326943,"vw":68.192722},{"c":68.25,"h":68.4498,"l":68.01,"n":6556,"o":68.05,"t":"2025-08-26T04:00:00Z","v":532741,"vw":68.257391},{"c":68.71,"h":68.779,"l":68.04,"n":2432,"o":68.04,"t":"2025-08-27T04:00:00Z","v":348279,"vw":68.622992},{"c":68.64,"h":68.86,"l":68.29,"n":3044,"o":68.86,"t":"2025-08-28T04:00:00Z","v":382786,"vw":68.534769},{"c":68.33,"h":68.825,"l":68.15,"n":3035,"o":68.7,"t":"2025-08-29T04:00:00Z","v":327275,"vw":68.334006},{"c":67.89,"h":67.97,"l":67.35,"n":3625,"o":67.5,"t":"2025-09-02T04:00:00Z","v":378072,"vw":67.689513},{"c":67.82,"h":68.28,"l":67.42,"n":3744,"o":67.86,"t":"2025-09-03T04:00:00Z","v":438736,"vw":67.64508},{"c":68.61,"h":68.66,"l":67.78,"n":3067,"o":68.03,"t":"2025-09-04T04:00:00Z","v":431940,"vw":68.31342},{"c":68.87,"h":69.5,"l":68.27,"n":3753,"o":68.99,"t":"2025-09-05T04:00:00Z","v":422745,"vw":68.712926},{"c":68.87,"h":69.09,"l":68.34,"n":4673,"o":69.09,"t":"2025-09-08T04:00:00Z","v":686954,"vw":68.671415},{"c":68.27,"h":68.78,"l":68.09,"n":4232,"o":68.78,"t":"2025-09-09T04:00:00Z","v":438144,"vw":68.281196},{"c":68.19,"h":68.61,"l":67.89,"n":2819,"o":68.42,"t":"2025-09-10T04:00:00Z","v":415611,"vw":68.161889},{"c":69.39,"h":69.47,"l":68.29,"n":3880,"o":68.35,"t":"2025-09-11T04:00:00Z","v":456192,"vw":69.143013},{"c":68.55,"h":69.35,"l":68.53,"n":4193,"o":69.35,"t":"2025-09-12T04:00:00Z","v":495238,"vw":68.807935},{"c":68.54,"h":69.0281,"l":68.4726,"n":3383,"o":68.84,"t":"2025-09-15T04:00:00Z","v":401901,"vw":68.6657},{"c":68.42,"h":68.6699,"l":68.035,"n":3384,"o":68.65,"t":"2025-09-16T04:00:00Z","v":426114,"vw":68.323697},{"c":68.49,"h":69.99,"l":68.06,"n":4373,"o":68.68,"t":"2025-09-17T04:00:00Z","v":529832,"vw":68.906228},{"c":69.69,"h":69.825,"l":68.74,"n":2893,"o":68.94,"t":"2025-09-18T04:00:00Z","v":532062,"vw":69.480329},{"c":69.01,"h":69.9,"l":68.9,"n":3320,"o":69.9,"t":"2025-09-19T04:00:00Z","v":397190,"vw":69.124547},{"c":69.06,"h":69.27,"l":68.63,"n":3931,"o":68.97,"t":"2025-09-22T04:00:00Z","v":466239,"vw":69.014105},{"c":68.8,"h":69.71,"l":68.691,"n":4601,"o":69.18,"t":"2025-09-23T04:00:00Z","v":554538,"vw":69.128151},{"c":68.39,"h":69.11,"l":68.32,"n":4985,"o":68.93,"t":"2025-09-24T04:00:00Z","v":500978,"vw":68.550157},{"c":67.8,"h":67.92,"l":67.47,"n":3095,"o":67.84,"t":"2025-09-25T04:00:00Z","v":484600,"vw":67.73696},{"c":68.5,"h":68.53,"l":67.94,"n":3667,"o":67.94,"t":"2025-09-26T04:00:00Z","v":533388,"vw":68.36462},{"c":68.31,"h":68.92,"l":68.11,"n":3236,"o":68.715,"t":"2025-09-29T04:00:00Z","v":464179,"vw":68.295718},{"c":68.46,"h":68.47,"l":67.76,"n":4558,"o":68.31,"t":"2025-09-30T04:00:00Z","v":433955,"vw":68.048475},{"c":68.66,"h":68.775,"l":68.1772,"n":5177,"o":68.22,"t":"2025-10-01T04:00:00Z","v":662784,"vw":68.490438},{"c":68.75,"h":68.85,"l":68.17,"n":4746,"o":68.67,"t":"2025-10-02T04:00:00Z","v":523057,"vw":68.54177},{"c":69.1,"h":69.5989,"l":68.98,"n":4058,"o":68.98,"t":"2025-10-03T04:00:00Z","v":519172,"vw":69.244455},{"c":69.12,"h":69.57,"l":68.97,"n":2897,"o":69.56,"t":"2025-10-06T04:00:00Z","v":307216,"vw":69.260454},{"c":68.3,"h":69.2614,"l":68.12,"n":3810,"o":69.21,"t":"2025-10-07T04:00:00Z","v":484283,"vw":68.370829},{"c":68.86,"h":68.961,"l":68.191,"n":2716,"o":68.59,"t":"2025-10-08T04:00:00Z","v":359063,"vw":68.731283},{"c":68.18,"h":69.01,"l":68.01,"n":3017,"o":68.9,"t":"2025-10-09T04:00:00Z","v":360124,"vw":68.269636},{"c":66.04,"h":68.44,"l":66.03,"n":4390,"o":68.24,"t":"2025-10-10T04:00:00Z","v":566438,"vw":66.81559},{"c":67.43,"h":67.59,"l":66.84,"n":2526,"o":67.09,"t":"2025-10-13T04:00:00Z","v":375859,"vw":67.323401},{"c":68.45,"h":68.81,"l":66.6,"n":3411,"o":66.69,"t":"2025-10-14T04:00:00Z","v":451351,"vw":68.257715},{"c":68.7,"h":69.3549,"l":68.11,"n":2803,"o":69.02,"t":"2025-10-15T04:00:00Z","v":448302,"vw":68.701245},{"c":67.65,"h":68.89,"l":67.325,"n":3767,"o":68.89,"t":"2025-10-16T04:00:00Z","v":484847,"vw":67.884169},{"c":67.55,"h":67.775,"l":67.195,"n":2118,"o":67.44,"t":"2025-10-17T04:00:00Z","v":338971,"vw":67.507836},{"c":68.7,"h":68.76,"l":68.13,"n":2327,"o":68.19,"t":"2025-10-20T04:00:00Z","v":335236,"vw":68.609129},{"c":68.94,"h":69.12,"l":68.3333,"n":2799,"o":68.57,"t":"2025-10-21T04:00:00Z","v":728417,"vw":68.911456},{"c":68.24,"h":69.01,"l":67.81,"n":4152,"o":68.83,"t":"2025-10-22T04:00:00Z","v":566640,"vw":68.317437},{"c":69.04,"h":69.1658,"l":68.29,"n":2684,"o":68.46,"t":"2025-10-23T04:00:00Z","v":427928,"vw":68.906167},{"c":69.57,"h":69.9252,"l":69.525,"n":3640,"o":69.7,"t":"2025-10-24T04:00:00Z","v":404676,"vw":69.686521},{"c":69.67,"h":70.08,"l":69.4063,"n":3044,"o":70.08,"t":"2025-10-27T04:00:00Z","v":439244,"vw":69.683772},{"c":69.17,"h":69.55,"l":68.985,"n":5344,"o":69.55,"t":"2025-10-28T04:00:00Z","v":645187,"vw":69.297464},{"c":68.32,"h":69.45,"l":67.8988,"n":5991,"o":69,"t":"2025-10-29T04:00:00Z","v":796730,"vw":68.60904},{"c":67.61,"h":68.6,"l":67.61,"n":3798,"o":67.89,"t":"2025-10-30T04:00:00Z","v":509102,"vw":68.103598},{"c":67.9,"h":67.98,"l":67.3,"n":3648,"o":67.65,"t":"2025-10-31T04:00:00Z","v":467177,"vw":67.712734},{"c":67.93,"h":67.93,"l":67.07,"n":4404,"o":67.84,"t":"2025-11-03T05:00:00Z","v":536235,"vw":67.651265},{"c":67.09,"h":67.585,"l":66.9903,"n":4269,"o":67.19,"t":"2025-11-04T05:00:00Z","v":692541,"vw":67.309159},{"c":67.97,"h":68.2599,"l":67.2,"n":3466,"o":67.27,"t":"2025-11-05T05:00:00Z","v":517921,"vw":67.928183},{"c":67.08,"h":68.12,"l":66.98,"n":4273,"o":67.97,"t":"2025-11-06T05:00:00Z","v":693577,"vw":67.289491},{"c":67.61,"h":67.66,"l":66.63,"n":4836,"o":66.79,"t":"2025-11-07T05:00:00Z","v":673834,"vw":67.148106},{"c":68.24,"h":68.51,"l":67.68,"n":3656,"o":68.34,"t":"2025-11-10T05:00:00Z","v":496267,"vw":68.226244},{"c":68.37,"h":68.6,"l":68.05,"n":2924,"o":68.21,"t":"2025-11-11T05:00:00Z","v":540803,"vw":68.420396},{"c":68.55,"h":69.0996,"l":68.475,"n":4174,"o":68.58,"t":"2025-11-12T05:00:00Z","v":560173,"vw":68.674651},{"c":67.33,"h":68.6,"l":67.065,"n":4208,"o":68.3,"t":"2025-11-13T05:00:00Z","v":588357,"vw":67.672768},{"c":67.15,"h":67.43,"l":66.45,"n":5055,"o":66.57,"t":"2025-11-14T05:00:00Z","v":773453,"vw":67.125703},{"c":65.69,"h":67.13,"l":65.49,"n":5747,"o":67.09,"t":"2025-11-17T05:00:00Z","v":721203,"vw":66.138829},{"c":65.9,"h":66.207,"l":65.2359,"n":4795,"o":65.29,"t":"2025-11-18T05:00:00Z","v":951217,"vw":65.8216},{"c":65.92,"h":66.44,"l":65.64,"n":4985,"o":65.92,"t":"2025-11-19T05:00:00Z","v":906821,"vw":65.970257},{"c":65.08,"h":67.21,"l":65.03,"n":6095,"o":66.77,"t":"2025-11-20T05:00:00Z","v":1083514,"vw":65.640592},{"c":66.96,"h":67.34,"l":65.29,"n":5226,"o":65.33,"t":"2025-11-21T05:00:00Z","v":751741,"vw":66.586445},{"c":67.65,"h":67.77,"l":66.8,"n":3555,"o":67.11,"t":"2025-11-24T05:00:00Z","v":693821,"vw":67.537021},{"c":69.22,"h":69.3,"l":67.84,"n":4561,"o":67.84,"t":"2025-11-25T05:00:00Z","v":744455,"vw":68.948593},{"c":69.62,"h":70.08,"l":69.1137,"n":4133,"o":69.2,"t":"2025-11-26T05:00:00Z","v":559116,"vw":69.776753},{"c":69.81,"h":69.9,"l":69.54,"n":2165,"o":69.82,"t":"2025-11-28T05:00:00Z","v":285645,"vw":69.779787},{"c":69.47,"h":69.98,"l":69.217,"n":4269,"o":69.26,"t":"2025-12-01T05:00:00Z","v":486369,"vw":69.651545},{"c":69.3,"h":69.85,"l":69.3,"n":3725,"o":69.85,"t":"2025-12-02T05:00:00Z","v":453098,"vw":69.516697},{"c":70.31,"h":70.38,"l":69.49,"n":4958,"o":69.54,"t":"2025-12-03T05:00:00Z","v":556116,"vw":70.209239},{"c":70.48,"h":70.73,"l":70.065,"n":3895,"o":70.24,"t":"2025-12-04T05:00:00Z","v":524682,"vw":70.445594},{"c":70.36,"h":70.83,"l":70.26,"n":3888,"o":70.42,"t":"2025-12-05T05:00:00Z","v":458375,"vw":70.502273},{"c":70.08,"h":70.6,"l":70.0047,"n":3583,"o":70.6,"t":"2025-12-08T05:00:00Z","v":514038,"vw":70.216691},{"c":70.16,"h":70.65,"l":69.89,"n":3646,"o":69.89,"t":"2025-12-09T05:00:00Z","v":524406,"vw":70.362817},{"c":71.53,"h":71.89,"l":70.19,"n":5669,"o":70.19,"t":"2025-12-10T05:00:00Z","v":1025960,"vw":71.025018},{"c":72.28,"h":72.36,"l":71.47,"n":5155,"o":71.47,"t":"2025-12-11T05:00:00Z","v":811035,"vw":72.190645},{"c":71.48,"h":72.465,"l":71.35,"n":3561,"o":72.44,"t":"2025-12-12T05:00:00Z","v":435414,"vw":71.672628},{"c":71.25,"h":71.97,"l":71.1,"n":4052,"o":71.96,"t":"2025-12-15T05:00:00Z","v":437669,"vw":71.321065},{"c":70.59,"h":71.23,"l":70.3,"n":4904,"o":71.05,"t":"2025-12-16T05:00:00Z","v":501911,"vw":70.667331},{"c":70.3,"h":71.3589,"l":70.22,"n":4550,"o":70.72,"t":"2025-12-17T05:00:00Z","v":545170,"vw":70.560893},{"c":70.61,"h":71.24,"l":70.4687,"n":5680,"o":70.86,"t":"2025-12-18T05:00:00Z","v":644547,"vw":70.80989},{"c":70.86,"h":70.98,"l":70.6401,"n":4193,"o":70.7,"t":"2025-12-19T05:00:00Z","v":530173,"vw":70.808984},{"c":71.37,"h":71.6972,"l":71.07,"n":3792,"o":71.07,"t":"2025-12-22T05:00:00Z","v":477269,"vw":71.470124},{"c":71.09,"h":71.33,"l":70.9101,"n":4174,"o":71.14,"t":"2025-12-23T05:00:00Z","v":590253,"vw":71.105307},{"c":71.24,"h":71.32,"l":70.93,"n":2237,"o":71.07,"t":"2025-12-24T05:00:00Z","v":297357,"vw":71.169662},{"c":71.18,"h":71.23,"l":70.9,"n":2816,"o":71.23,"t":"2025-12-26T05:00:00Z","v":362816,"vw":71.034226},{"c":70.81,"h":71.24,"l":70.63,"n":4200,"o":70.99,"t":"2025-12-29T05:00:00Z","v":531871,"vw":70.770131},{"c":70.42,"h":70.81,"l":70.39,"n":3288,"o":70.81,"t":"2025-12-30T05:00:00Z","v":542417,"vw":70.603433},{"c":69.67,"h":70.38,"l":69.67,"n":3415,"o":70.38,"t":"2025-12-31T05:00:00Z","v":497560,"vw":69.959196},{"c":70.39,"h":70.53,"l":69.64,"n":3930,"o":70,"t":"2026-01-02T05:00:00Z","v":379643,"vw":70.180763},{"c":71.55,"h":71.87,"l":70.54,"n":4044,"o":70.61,"t":"2026-01-05T05:00:00Z","v":408615,"vw":71.567272},{"c":72.53,"h":72.54,"l":71.08,"n":3894,"o":71.48,"t":"2026-01-06T05:00:00Z","v":463734,"vw":72.105711},{"c":72.03,"h":72.64,"l":71.74,"n":3284,"o":72.6,"t":"2026-01-07T05:00:00Z","v":429460,"vw":71.990034},{"c":72.84,"h":73.034,"l":71.76,"n":2664,"o":71.76,"t":"2026-01-08T05:00:00Z","v":332746,"vw":72.74064},{"c":73.43,"h":73.6222,"l":72.684,"n":3401,"o":73.12,"t":"2026-01-09T05:00:00Z","v":420203,"vw":73.37486},{"c":73.5,"h":73.5765,"l":72.8924,"n":3332,"o":73.17,"t":"2026-01-12T05:00:00Z","v":397255,"vw":73.440751},{"c":73.54,"h":73.8751,"l":73.3401,"n":2769,"o":73.76,"t":"2026-01-13T05:00:00Z","v":494004,"vw":73.546253},{"c":73.94,"h":74.02,"l":73.4088,"n":2775,"o":73.5,"t":"2026-01-14T05:00:00Z","v":486455,"vw":73.749523},{"c":74.77,"h":74.97,"l":74.08,"n":3830,"o":74.22,"t":"2026-01-15T05:00:00Z","v":429180,"vw":74.75745},{"c":74.52,"h":74.7724,"l":74.3501,"n":2712,"o":74.75,"t":"2026-01-16T05:00:00Z","v":352068,"vw":74.590154},{"c":73.45,"h":74.1682,"l":73.3,"n":6127,"o":73.48,"t":"2026-01-20T05:00:00Z","v":668245,"vw":73.645406},{"c":75.29,"h":75.535,"l":73.94,"n":4661,"o":73.94,"t":"2026-01-21T05:00:00Z","v":458787,"vw":74.850556},{"c":75.63,"h":76.08,"l":75.49,"n":4663,"o":75.69,"t":"2026-01-22T05:00:00Z","v":438684,"vw":75.782966},{"c":74.48,"h":75.5,"l":74.28,"n":4595,"o":75.5,"t":"2026-01-23T05:00:00Z","v":583992,"vw":74.645202},{"c":74.39,"h":74.83,"l":74.1323,"n":3983,"o":74.58,"t":"2026-01-26T05:00:00Z","v":592453,"vw":74.383601},{"c":74.22,"h":74.42,"l":73.925,"n":3165,"o":74.39,"t":"2026-01-27T05:00:00Z","v":478820,"vw":74.197406},{"c":73.81,"h":74.479,"l":73.72,"n":4076,"o":74.42,"t":"2026-01-28T05:00:00Z","v":610483,"vw":73.978154},{"c":74.08,"h":74.5199,"l":73.14,"n":4747,"o":74.13,"t":"2026-01-29T05:00:00Z","v":589075,"vw":73.788922},{"c":73.42,"h":73.97,"l":72.89,"n":4119,"o":73.56,"t":"2026-01-30T05:00:00Z","v":478155,"vw":73.349946},{"c":74.14,"h":74.43,"l":73.08,"n":3981,"o":73.08,"t":"2026-02-02T05:00:00Z","v":472767,"vw":74.162692},{"c":74.19,"h":74.9273,"l":73.33,"n":5529,"o":74.25,"t":"2026-02-03T05:00:00Z","v":810842,"vw":73.867505},{"c":74.8,"h":75.24,"l":74.0125,"n":4318,"o":74.63,"t":"2026-02-04T05:00:00Z","v":525483,"vw":74.715339},{"c":74.01,"h":75.07,"l":73.7721,"n":6942,"o":74.23,"t":"2026-02-05T05:00:00Z","v":685731,"vw":74.196002},{"c":76.26,"h":76.4,"l":74.73,"n":4888,"o":74.73,"t":"2026-02-06T05:00:00Z","v":517748,"vw":76.028579},{"c":76.37,"h":76.55,"l":75.6801,"n":4054,"o":76.18,"t":"2026-02-09T05:00:00Z","v":431938,"vw":76.346546},{"c":76.39,"h":76.8499,"l":76.256,"n":3001,"o":76.42,"t":"2026-02-10T05:00:00Z","v":427976,"vw":76.51432},{"c":76.13,"h":77.045,"l":75.675,"n":4111,"o":76.84,"t":"2026-02-11T05:00:00Z","v":509814,"vw":76.060614},{"c":74.87,"h":76.9783,"l":74.39,"n":4825,"o":76.65,"t":"2026-02-12T05:00:00Z","v":571056,"vw":75.098154},{"c":75.67,"h":76.07,"l":74.54,"n":4344,"o":75.01,"t":"2026-02-13T05:00:00Z","v":484162,"vw":75.683385},{"c":75.53,"h":76.11,"l":74.6856,"n":7700,"o":75.55,"t":"2026-02-17T05:00:00Z","v":663471,"vw":75.457296},{"c":75.91,"h":76.46,"l":75.5716,"n":4530,"o":75.59,"t":"2026-02-18T05:00:00Z","v":1079764,"vw":75.904814},{"c":75.78,"h":75.78,"l":75.2077,"n":3953,"o":75.51,"t":"2026-02-19T05:00:00Z","v":613990,"vw":75.538569},{"c":76.13,"h":76.68,"l":75.3199,"n":5061,"o":75.52,"t":"2026-02-20T05:00:00Z","v":581986,"vw":75.924758},{"c":74.52,"h":75.82,"l":74.065,"n":5455,"o":75.82,"t":"2026-02-23T05:00:00Z","v":504635,"vw":74.445911},{"c":75.28,"h":75.4908,"l":74.51,"n":4247,"o":74.51,"t":"2026-02-24T05:00:00Z","v":451586,"vw":75.150541},{"c":75.48,"h":75.8,"l":74.759,"n":3543,"o":75.8,"t":"2026-02-25T05:00:00Z","v":474798,"vw":75.291452},{"c":75.99,"h":76.065,"l":75.08,"n":6101,"o":75.61,"t":"2026-02-26T05:00:00Z","v":568784,"vw":75.619216},{"c":75.08,"h":75.1599,"l":74.41,"n":5601,"o":75.08,"t":"2026-02-27T05:00:00Z","v":536336,"vw":74.795345},{"c":75.31,"h":75.55,"l":74.0301,"n":8946,"o":74.16,"t":"2026-03-02T05:00:00Z","v":774730,"vw":75.129557},{"c":74.38,"h":74.76,"l":72.64,"n":9862,"o":73.69,"t":"2026-03-03T05:00:00Z","v":1050312,"vw":74.124612},{"c":74.74,"h":74.94,"l":74.0822,"n":5308,"o":74.82,"t":"2026-03-04T05:00:00Z","v":491349,"vw":74.734786},{"c":73.46,"h":74.58,"l":72.9,"n":5231,"o":74.09,"t":"2026-03-05T05:00:00Z","v":552153,"vw":73.504126},{"c":71.9,"h":72.26,"l":71.425,"n":6086,"o":72.26,"t":"2026-03-06T05:00:00Z","v":644215,"vw":71.925948},{"c":72.27,"h":72.51,"l":69.92,"n":5378,"o":71.05,"t":"2026-03-09T04:00:00Z","v":839490,"vw":71.143471},{"c":71.86,"h":73.05,"l":71.72,"n":4046,"o":72.1,"t":"2026-03-10T04:00:00Z","v":479596,"vw":72.290929},{"c":71.72,"h":72.0661,"l":71.19,"n":4081,"o":71.66,"t":"2026-03-11T04:00:00Z","v":482642,"vw":71.529159},{"c":70.31,"h":71.0822,"l":70.27,"n":8411,"o":70.93,"t":"2026-03-12T04:00:00Z","v":818251,"vw":70.721244},{"c":70.14,"h":71.0882,"l":69.95,"n":7947,"o":70.73,"t":"2026-03-13T04:00:00Z","v":688047,"vw":70.208917},{"c":70.58,"h":71.3,"l":70.58,"n":4687,"o":70.91,"t":"2026-03-16T04:00:00Z","v":489266,"vw":70.848219},{"c":71.13,"h":71.73,"l":70.9906,"n":2836,"o":71.13,"t":"2026-03-17T04:00:00Z","v":333217,"vw":71.252381},{"c":70.2,"h":71.042,"l":70.2,"n":4504,"o":70.76,"t":"2026-03-18T04:00:00Z","v":524196,"vw":70.676301},{"c":70.42,"h":70.95,"l":69.25,"n":5287,"o":69.47,"t":"2026-03-19T04:00:00Z","v":719566,"vw":70.013872},{"c":69.24,"h":70.38,"l":68.82,"n":4663,"o":70.31,"t":"2026-03-20T04:00:00Z","v":787994,"vw":69.51848},{"c":70.75,"h":71.74,"l":70.35,"n":6648,"o":70.47,"t":"2026-03-23T04:00:00Z","v":583272,"vw":71.095961},{"c":71.13,"h":71.54,"l":69.86,"n":7791,"o":70.09,"t":"2026-03-24T04:00:00Z","v":869275,"vw":71.07289},{"c":71.78,"h":72.14,"l":70.945,"n":6276,"o":71.86,"t":"2026-03-25T04:00:00Z","v":687021,"vw":71.542006},{"c":70.92,"h":71.96,"l":70.84,"n":5500,"o":71.09,"t":"2026-03-26T04:00:00Z","v":603639,"vw":71.291315},{"c":69.81,"h":70.6692,"l":69.63,"n":3510,"o":70.53,"t":"2026-03-27T04:00:00Z","v":543188,"vw":70.045805},{"c":69.19,"h":70.5499,"l":68.985,"n":6554,"o":70.4,"t":"2026-03-30T04:00:00Z","v":1012534,"vw":69.555385},{"c":71.13,"h":71.565,"l":69.82,"n":6188,"o":70.16,"t":"2026-03-31T04:00:00Z","v":535697,"vw":70.742242},{"c":71.52,"h":72.14,"l":71.485,"n":8000,"o":71.52,"t":"2026-04-01T04:00:00Z","v":849485,"vw":71.764858},{"c":71.73,"h":72.2178,"l":70.33,"n":6313,"o":70.54,"t":"2026-04-02T04:00:00Z","v":677631,"vw":71.356348},{"c":72.18,"h":72.22,"l":71.415,"n":3027,"o":71.66,"t":"2026-04-06T04:00:00Z","v":657312,"vw":72.004516},{"c":72.21,"h":72.53,"l":71.66,"n":3895,"o":71.93,"t":"2026-04-07T04:00:00Z","v":513177,"vw":72.044937},{"c":74.23,"h":74.62,"l":73.81,"n":3396,"o":74.16,"t":"2026-04-08T04:00:00Z","v":435050,"vw":74.175274},{"c":74.64,"h":74.84,"l":73.85,"n":4337,"o":73.85,"t":"2026-04-09T04:00:00Z","v":468869,"vw":74.452859},{"c":74.14,"h":74.73,"l":74.025,"n":2654,"o":74.73,"t":"2026-04-10T04:00:00Z","v":365276,"vw":74.230905},{"c":75.05,"h":75.07,"l":73.82,"n":3377,"o":73.93,"t":"2026-04-13T04:00:00Z","v":444985,"vw":74.496516},{"c":75.33,"h":75.6098,"l":74.94,"n":3336,"o":75.27,"t":"2026-04-14T04:00:00Z","v":410016,"vw":75.420545},{"c":75.25,"h":75.46,"l":74.95,"n":2912,"o":75.32,"t":"2026-04-15T04:00:00Z","v":365118,"vw":75.182376},{"c":75.48,"h":75.71,"l":75.13,"n":3600,"o":75.31,"t":"2026-04-16T04:00:00Z","v":512837,"vw":75.40381},{"c":77.01,"h":77.61,"l":76.18,"n":4688,"o":76.18,"t":"2026-04-17T04:00:00Z","v":609156,"vw":77.001277},{"c":77.43,"h":77.49,"l":76.7,"n":3069,"o":76.71,"t":"2026-04-20T04:00:00Z","v":381768,"vw":77.3204},{"c":76.86,"h":78.11,"l":76.65,"n":3410,"o":77.65,"t":"2026-04-21T04:00:00Z","v":387363,"vw":77.189993},{"c":77,"h":77.59,"l":76.69,"n":2443,"o":77.59,"t":"2026-04-22T04:00:00Z","v":337476,"vw":76.94434},{"c":76.78,"h":77.23,"l":75.93,"n":2882,"o":77.02,"t":"2026-04-23T04:00:00Z","v":339620,"vw":76.780972},{"c":77,"h":77.31,"l":76.5373,"n":2144,"o":77.09,"t":"2026-04-24T04:00:00Z","v":357174,"vw":76.984946},{"c":77.17,"h":77.6,"l":77.0601,"n":3132,"o":77.13,"t":"2026-04-27T04:00:00Z","v":360699,"vw":77.207065},{"c":76.63,"h":77.42,"l":76.47,"n":2502,"o":77.19,"t":"2026-04-28T04:00:00Z","v":455730,"vw":76.661124},{"c":75.98,"h":76.68,"l":75.64,"n":3753,"o":76.68,"t":"2026-04-29T04:00:00Z","v":498464,"vw":76.064728},{"c":77.29,"h":77.365,"l":75.92,"n":3204,"o":76.08,"t":"2026-04-30T04:00:00Z","v":451568,"vw":76.985826},{"c":77.29,"h":77.55,"l":76.93,"n":2509,"o":77.55,"t":"2026-05-01T04:00:00Z","v":365295,"vw":77.322387},{"c":76.73,"h":77.569,"l":76.38,"n":3157,"o":77.16,"t":"2026-05-04T04:00:00Z","v":312497,"vw":76.791602},{"c":77.77,"h":77.8999,"l":77.01,"n":3014,"o":77.17,"t":"2026-05-05T04:00:00Z","v":363436,"vw":77.697756},{"c":78.45,"h":78.65,"l":78.04,"n":3460,"o":78.36,"t":"2026-05-06T04:00:00Z","v":382589,"vw":78.391309},{"c":77.59,"h":78.67,"l":77.47,"n":3696,"o":78.67,"t":"2026-05-07T04:00:00Z","v":454270,"vw":77.784117},{"c":77.91,"h":78.0999,"l":77.48,"n":3448,"o":78.07,"t":"2026-05-08T04:00:00Z","v":394669,"vw":77.868436},{"c":77.46,"h":78.18,"l":77.41,"n":3069,"o":78.18,"t":"2026-05-11T04:00:00Z","v":395008,"vw":77.657126},{"c":76.85,"h":77.36,"l":76.02,"n":4520,"o":77.36,"t":"2026-05-12T04:00:00Z","v":501991,"vw":76.584266},{"c":76.5,"h":76.86,"l":76.17,"n":2864,"o":76.86,"t":"2026-05-13T04:00:00Z","v":361005,"vw":76.464928},{"c":76.9,"h":77.3699,"l":76.62,"n":3282,"o":76.91,"t":"2026-05-14T04:00:00Z","v":377439,"vw":76.994227},{"c":75.64,"h":76.25,"l":75.56,"n":3675,"o":76.25,"t":"2026-05-15T04:00:00Z","v":416842,"vw":75.765825},{"c":75.84,"h":76.45,"l":75.63,"n":4081,"o":75.91,"t":"2026-05-18T04:00:00Z","v":486993,"vw":75.928821},{"c":75.15,"h":75.67,"l":74.88,"n":3498,"o":75.67,"t":"2026-05-19T04:00:00Z","v":409725,"vw":75.282196},{"c":76.68,"h":76.69,"l":74.86,"n":5273,"o":75.43,"t":"2026-05-20T04:00:00Z","v":543066,"vw":76.312435},{"c":76.87,"h":77.1398,"l":75.65,"n":5465,"o":76.34,"t":"2026-05-21T04:00:00Z","v":505319,"vw":76.557628},{"c":77.53,"h":77.72,"l":77.084,"n":3292,"o":77.2,"t":"2026-05-22T04:00:00Z","v":392843,"vw":77.44017},{"c":78.75,"h":78.78,"l":78,"n":4271,"o":78.12,"t":"2026-05-26T04:00:00Z","v":424599,"vw":78.577277},{"c":78.67,"h":79.28,"l":78.6,"n":3372,"o":78.86,"t":"2026-05-27T04:00:00Z","v":421320,"vw":78.829221},{"c":78.97,"h":79.0799,"l":78.13,"n":3206,"o":78.52,"t":"2026-05-28T04:00:00Z","v":343348,"vw":78.872516},{"c":78.52,"h":78.9331,"l":78.43,"n":3022,"o":78.83,"t":"2026-05-29T04:00:00Z","v":358919,"vw":78.692949},{"c":78.53,"h":78.73,"l":77.76,"n":4126,"o":78.19,"t":"2026-06-01T04:00:00Z","v":505378,"vw":78.443474},{"c":79.05,"h":79.19,"l":78.4,"n":3820,"o":78.4,"t":"2026-06-02T04:00:00Z","v":420234,"vw":79.026941},{"c":78.41,"h":78.81,"l":78.29,"n":4633,"o":78.81,"t":"2026-06-03T04:00:00Z","v":597350,"vw":78.560911},{"c":79.24,"h":79.41,"l":78.46,"n":2700,"o":78.67,"t":"2026-06-04T04:00:00Z","v":276417,"vw":79.176916},{"c":77.6,"h":78.9,"l":77.32,"n":4431,"o":78.84,"t":"2026-06-05T04:00:00Z","v":395566,"vw":77.992446},{"c":78.03,"h":78.679,"l":78,"n":4305,"o":78.27,"t":"2026-06-08T04:00:00Z","v":391897,"vw":78.287828},{"c":78.64,"h":79.76,"l":77.09,"n":5492,"o":78.68,"t":"2026-06-09T04:00:00Z","v":577527,"vw":78.291511},{"c":77.85,"h":79.42,"l":77.84,"n":4003,"o":78.52,"t":"2026-06-10T04:00:00Z","v":414672,"vw":78.447251},{"c":79.7,"h":79.81,"l":78.2,"n":4329,"o":78.47,"t":"2026-06-11T04:00:00Z","v":437151,"vw":78.905151},{"c":80.51,"h":80.965,"l":79.83,"n":3730,"o":80.1,"t":"2026-06-12T04:00:00Z","v":335230,"vw":80.534617},{"c":80.55,"h":81.61,"l":80.45,"n":3661,"o":81.33,"t":"2026-06-15T04:00:00Z","v":341262,"vw":80.910724},{"c":80.28,"h":81.22,"l":80.1442,"n":4299,"o":80.76,"t":"2026-06-16T04:00:00Z","v":444429,"vw":80.604909},{"c":79.3,"h":80.935,"l":79.09,"n":5179,"o":80.26,"t":"2026-06-17T04:00:00Z","v":635029,"vw":80.105391},{"c":80.35,"h":80.42,"l":79.7,"n":4840,"o":80.17,"t":"2026-06-18T04:00:00Z","v":535742,"vw":80.184205},{"c":80.45,"h":80.8,"l":80.238,"n":3453,"o":80.44,"t":"2026-06-22T04:00:00Z","v":362516,"vw":80.45508},{"c":79.72,"h":80.29,"l":79.1,"n":4564,"o":79.24,"t":"2026-06-23T04:00:00Z","v":477117,"vw":79.879561},{"c":80.52,"h":81.06,"l":79.91,"n":5408,"o":79.92,"t":"2026-06-24T04:00:00Z","v":610430,"vw":80.530294},{"c":81.41,"h":81.99,"l":80.91,"n":4294,"o":81.17,"t":"2026-06-25T04:00:00Z","v":548337,"vw":81.359811},{"c":81.86,"h":81.88,"l":80.92,"n":5086,"o":81,"t":"2026-06-26T04:00:00Z","v":575852,"vw":81.466219},{"c":81.92,"h":81.97,"l":81.05,"n":3557,"o":81.93,"t":"2026-06-29T04:00:00Z","v":421934,"vw":81.619969},{"c":82.34,"h":82.51,"l":81.74,"n":3522,"o":81.96,"t":"2026-06-30T04:00:00Z","v":398530,"vw":82.29683},{"c":82.07,"h":82.91,"l":81.92,"n":4120,"o":82.23,"t":"2026-07-01T04:00:00Z","v":461139,"vw":82.434064},{"c":81.53,"h":82.76,"l":80.85,"n":5065,"o":82.51,"t":"2026-07-02T04:00:00Z","v":617841,"vw":81.33363},{"c":81.69,"h":82.01,"l":81.57,"n":3248,"o":81.61,"t":"2026-07-06T04:00:00Z","v":313664,"vw":81.779848},{"c":80.93,"h":81.82,"l":80.75,"n":4048,"o":81.63,"t":"2026-07-07T04:00:00Z","v":456857,"vw":81.085326},{"c":80.03,"h":80.8825,"l":79.39,"n":4592,"o":80.53,"t":"2026-07-08T04:00:00Z","v":470974,"vw":79.869156},{"c":81.08,"h":81.34,"l":80.4582,"n":3966,"o":80.5,"t":"2026-07-09T04:00:00Z","v":423571,"vw":81.121685},{"c":81.12,"h":81.27,"l":80.68,"n":3059,"o":81.26,"t":"2026-07-10T04:00:00Z","v":367004,"vw":81.132623},{"c":80.71,"h":81.36,"l":80.5499,"n":3268,"o":81.03,"t":"2026-07-13T04:00:00Z","v":1969410,"vw":81.10267},{"c":80.86,"h":81.61,"l":80.6836,"n":4058,"o":81.29,"t":"2026-07-14T04:00:00Z","v":506009,"vw":80.860475},{"c":81.18,"h":81.58,"l":80.825,"n":3999,"o":81.12,"t":"2026-07-15T04:00:00Z","v":475912,"vw":81.156616},{"c":81.69,"h":82,"l":80.91,"n":6042,"o":80.92,"t":"2026-07-16T04:00:00Z","v":514114,"vw":81.624655},{"c":81.12,"h":81.685,"l":80.83,"n":5039,"o":80.9,"t":"2026-07-17T04:00:00Z","v":550626,"vw":81.15731},{"c":80.5,"h":81.37,"l":80.49,"n":4656,"o":81.33,"t":"2026-07-20T04:00:00Z","v":468610,"vw":80.810707},{"c":81.3,"h":81.335,"l":80.46,"n":3489,"o":80.78,"t":"2026-07-21T04:00:00Z","v":472503,"vw":81.112624},{"c":81.04,"h":81.535,"l":80.94,"n":4052,"o":81.15,"t":"2026-07-22T04:00:00Z","v":449251,"vw":81.124181},{"c":80.54,"h":80.88,"l":80.15,"n":3508,"o":80.49,"t":"2026-07-23T04:00:00Z","v":467252,"vw":80.412476},{"c":80.74,"h":81.35,"l":80.48,"n":3704,"o":80.84,"t":"2026-07-24T04:00:00Z","v":400282,"vw":80.892476},{"c":81.1,"h":81.67,"l":80.7,"n":3026,"o":81.24,"t":"2026-07-27T04:00:00Z","v":400454,"vw":81.051563},{"c":81.65,"h":81.7079,"l":81.085,"n":3359,"o":81.22,"t":"2026-07-28T04:00:00Z","v":354264,"vw":81.431464},{"c":80.55,"h":81.62,"l":80.42,"n":5107,"o":81.37,"t":"2026-07-29T04:00:00Z","v":599134,"vw":80.855994},{"c":81.17,"h":81.22,"l":80.2399,"n":3900,"o":81.16,"t":"2026-07-30T04:00:00Z","v":363913,"vw":80.808667},{"c":81.03,"h":81.46,"l":80.265,"n":3994,"o":81.46,"t":"2026-07-31T04:00:00Z","v":452200,"vw":81.047105},{"c":82.3,"h":82.365,"l":81.27,"n":4192,"o":81.27,"t":"2026-08-03T04:00:00Z","v":386864,"vw":82.139857},{"c":83.81,"h":83.93,"l":82.45,"n":4122,"o":82.67,"t":"2026-08-04T04:00:00Z","v":460708,"vw":83.48026},{"c":83.19,"h":84.11,"l":83.19,"n":3886,"o":83.97,"t":"2026-08-05T04:00:00Z","v":464359,"vw":83.52204},{"c":82.72,"h":83.66,"l":82.72,"n":4975,"o":83.31,"t":"2026-08-06T04:00:00Z","v":521448,"vw":83.135613},{"c":83.49,"h":83.666,"l":83.03,"n":3911,"o":83.26,"t":"2026-08-07T04:00:00Z","v":368411,"vw":83.467954},{"c":83.22,"h":83.47,"l":83.08,"n":3848,"o":83.4,"t":"2026-08-10T04:00:00Z","v":372021,"vw":83.274661},{"c":83.5,"h":83.84,"l":83.25,"n":4103,"o":83.38,"t":"2026-08-11T04:00:00Z","v":452257,"vw":83.595899},{"c":83.81,"h":84.03,"l":83.31,"n":3538,"o":84.03,"t":"2026-08-12T04:00:00Z","v":378693,"vw":83.731672},{"c":84.17,"h":84.32,"l":83.81,"n":3689,"o":84.11,"t":"2026-08-13T04:00:00Z","v":421736,"vw":84.044592},{"c":84.48,"h":84.52,"l":84.0401,"n":4404,"o":84.18,"t":"2026-08-14T04:00:00Z","v":458967,"vw":84.398689},{"c":84.14,"h":84.33,"l":84.05,"n":3779,"o":84.26,"t":"2026-08-17T04:00:00Z","v":434052,"vw":84.180319},{"c":83.04,"h":83.88,"l":83.02,"n":4032,"o":83.87,"t":"2026-08-18T04:00:00Z","v":460533,"vw":83.410191},{"c":83.28,"h":83.87,"l":83.18,"n":3577,"o":83.7,"t":"2026-08-19T04:00:00Z","v":387332,"vw":83.470642},{"c":82.42,"h":82.97,"l":82.3914,"n":5406,"o":82.68,"t":"2026-08-20T04:00:00Z","v":468764,"vw":82.57876},{"c":83.02,"h":83.11,"l":82.58,"n":4372,"o":82.92,"t":"2026-08-21T04:00:00Z","v":432292,"vw":82.911699},{"c":82.61,"h":83.04,"l":82.41,"n":3076,"o":82.93,"t":"2026-08-24T04:00:00Z","v":404661,"vw":82.648365},{"c":82.57,"h":82.88,"l":82.29,"n":2757,"o":82.88,"t":"2026-08-25T04:00:00Z","v":321506,"vw":82.48484},{"c":82.77,"h":83.055,"l":82.45,"n":2942,"o":82.56,"t":"2026-08-26T04:00:00Z","v":329896,"vw":82.797274},{"c":82.8,"h":82.9494,"l":82.435,"n":2933,"o":82.74,"t":"2026-08-27T04:00:00Z","v":325102,"vw":82.791329},{"c":82.09,"h":83.18,"l":82.06,"n":3429,"o":83.04,"t":"2026-08-28T04:00:00Z","v":397953,"vw":82.328666},{"c":81.63,"h":82.05,"l":81.4301,"n":3566,"o":82.05,"t":"2026-08-31T04:00:00Z","v":346368,"vw":81.571283},{"c":80.72,"h":81.505,"l":80.615,"n":4898,"o":81.39,"t":"2026-09-01T04:00:00Z","v":473315,"vw":80.888351},{"c":81.56,"h":81.76,"l":80.87,"n":3925,"o":80.87,"t":"2026-09-02T04:00:00Z","v":650161,"vw":81.52544},{"c":82.05,"h":82.18,"l":81.43,"n":4203,"o":81.93,"t":"2026-09-03T04:00:00Z","v":447380,"vw":81.901326},{"c":82.2,"h":82.325,"l":81.59,"n":3768,"o":81.62,"t":"2026-09-04T04:00:00Z","v":416101,"vw":82.113359},{"c":81.51,"h":82.12,"l":81.48,"n":3352,"o":82.12,"t":"2026-09-08T04:00:00Z","v":429784,"vw":81.799035},{"c":80.56,"h":81.38,"l":80.541,"n":3474,"o":81.24,"t":"2026-09-09T04:00:00Z","v":403297,"vw":80.732442},{"c":80.01,"h":80.37,"l":79.8339,"n":4308,"o":80.18,"t":"2026-09-10T04:00:00Z","v":465744,"vw":80.001738},{"c":80.52,"h":80.8912,"l":80.34,"n":4070,"o":80.715,"t":"2026-09-11T04:00:00Z","v":438246,"vw":80.553935},{"c":80.16,"h":80.57,"l":79.98,"n":3960,"o":80.04,"t":"2026-09-14T04:00:00Z","v":398192,"vw":80.254731},{"c":79.77,"h":80.12,"l":79.57,"n":3650,"o":80.12,"t":"2026-09-15T04:00:00Z","v":372875,"vw":79.771377},{"c":79.29,"h":80.235,"l":78.59,"n":4416,"o":79.91,"t":"2026-09-16T04:00:00Z","v":454905,"vw":79.701274},{"c":79.5,"h":80.35,"l":79.5,"n":2604,"o":80.35,"t":"2026-09-17T04:00:00Z","v":340871,"vw":79.806155},{"c":79.11,"h":79.45,"l":78.84,"n":3376,"o":79.45,"t":"2026-09-18T04:00:00Z","v":802925,"vw":79.05306},{"c":79.41,"h":79.72,"l":79.2601,"n":3041,"o":79.72,"t":"2026-09-21T04:00:00Z","v":378128,"vw":79.532768},{"c":79.4,"h":79.92,"l":79.2,"n":3640,"o":79.7,"t":"2026-09-22T04:00:00Z","v":426009,"vw":79.519266},{"c":78.59,"h":79.19,"l":78.575,"n":5058,"o":79.14,"t":"2026-09-23T04:00:00Z","v":585787,"vw":78.85183},{"c":78.37,"h":78.6,"l":77.89,"n":5056,"o":78.53,"t":"2026-09-24T04:00:00Z","v":704260,"vw":78.328684},{"c":78.63,"h":78.94,"l":78.17,"n":4058,"o":78.58,"t":"2026-09-25T04:00:00Z","v":570718,"vw":78.627569},{"c":78.04,"h":78.505,"l":77.71,"n":3309,"o":78.27,"t":"2026-09-28T04:00:00Z","v":456726,"vw":78.086587},{"c":77.82,"h":78.27,"l":77.39,"n":4278,"o":78.12,"t":"2026-09-29T04:00:00Z","v":647556,"vw":77.648401},{"c":77.42,"h":78.06,"l":77.38,"n":4607,"o":78.05,"t":"2026-09-30T04:00:00Z","v":696382,"vw":77.69737},{"c":77.98,"h":78.17,"l":76.85,"n":5498,"o":77.35,"t":"2026-10-01T04:00:00Z","v":769286,"vw":77.691222},{"c":78.73,"h":79.14,"l":78.52,"n":3590,"o":78.73,"t":"2026-10-02T04:00:00Z","v":443741,"vw":78.808265},{"c":79.07,"h":79.52,"l":78.275,"n":2410,"o":78.85,"t":"2026-10-05T04:00:00Z","v":309032,"vw":79.181828},{"c":79.01,"h":79.52,"l":78.8601,"n":2049,"o":79.43,"t":"2026-10-06T04:00:00Z","v":449388,"vw":79.128831},{"c":77.92,"h":78.4596,"l":77.58,"n":3275,"o":78.43,"t":"2026-10-07T04:00:00Z","v":529700,"vw":77.968003},{"c":78.1,"h":78.22,"l":77.305,"n":4876,"o":77.53,"t":"2026-10-08T04:00:00Z","v":695876,"vw":77.902925},{"c":78.35,"h":78.58,"l":78.04,"n":3221,"o":78.26,"t":"2026-10-09T04:00:00Z","v":501239,"vw":78.370228},{"c":78.17,"h":78.5089,"l":78.17,"n":3041,"o":78.22,"t":"2026-10-12T04:00:00Z","v":518346,"vw":78.33551},{"c":78.33,"h":78.57,"l":77.7701,"n":3040,"o":78.29,"t":"2026-10-13T04:00:00Z","v":508334,"vw":78.212212},{"c":77.26,"h":77.85,"l":76.79,"n":3689,"o":77.61,"t":"2026-10-14T04:00:00Z","v":616662,"vw":77.163002},{"c":78.36,"h":78.36,"l":77.23,"n":3144,"o":77.39,"t":"2026-10-15T04:00:00Z","v":483816,"vw":77.944728},{"c":77.58,"h":78.82,"l":77.2801,"n":3867,"o":78.37,"t":"2026-10-16T04:00:00Z","v":541603,"vw":77.942278},{"c":77.545,"h":78.03,"l":77.5,"n":3125,"o":77.94,"t":"2026-10-19T04:00:00Z","v":430730,"vw":77.641426},{"c":78.53,"h":78.82,"l":77.53,"n":5121,"o":77.53,"t":"2026-10-20T04:00:00Z","v":879056,"vw":78.489292},{"c":78.795,"h":79.01,"l":78.42,"n":3105,"o":78.89,"t":"2026-10-21T04:00:00Z","v":558745,"vw":78.804577}],"volatilityBars":[{"c":79.3,"h":79.3,"l":79.3,"n":4,"o":79.3,"t":"2026-09-21T08:45:00Z","v":3999,"vw":79.3},{"c":79.33,"h":79.72,"l":79.31,"n":101,"o":79.72,"t":"2026-09-21T13:30:00Z","v":12076,"vw":79.616659},{"c":79.3608,"h":79.39,"l":79.3001,"n":80,"o":79.34,"t":"2026-09-21T13:45:00Z","v":6249,"vw":79.33921},{"c":79.36,"h":79.3702,"l":79.2601,"n":74,"o":79.325,"t":"2026-09-21T14:00:00Z","v":8950,"vw":79.294504},{"c":79.53,"h":79.53,"l":79.38,"n":74,"o":79.39,"t":"2026-09-21T14:15:00Z","v":6324,"vw":79.446683},{"c":79.4,"h":79.52,"l":79.38,"n":95,"o":79.52,"t":"2026-09-21T14:30:00Z","v":7857,"vw":79.437113},{"c":79.37,"h":79.45,"l":79.37,"n":80,"o":79.4,"t":"2026-09-21T14:45:00Z","v":9269,"vw":79.426578},{"c":79.5,"h":79.5,"l":79.36,"n":42,"o":79.36,"t":"2026-09-21T15:00:00Z","v":5403,"vw":79.456594},{"c":79.5,"h":79.5689,"l":79.49,"n":68,"o":79.51,"t":"2026-09-21T15:15:00Z","v":10338,"vw":79.524562},{"c":79.515,"h":79.52,"l":79.51,"n":58,"o":79.51,"t":"2026-09-21T15:30:00Z","v":8605,"vw":79.515832},{"c":79.525,"h":79.55,"l":79.51,"n":50,"o":79.54,"t":"2026-09-21T15:45:00Z","v":7429,"vw":79.532279},{"c":79.59,"h":79.61,"l":79.52,"n":97,"o":79.524,"t":"2026-09-21T16:00:00Z","v":14698,"vw":79.560711},{"c":79.55,"h":79.625,"l":79.55,"n":50,"o":79.6199,"t":"2026-09-21T16:15:00Z","v":7134,"vw":79.588707},{"c":79.55,"h":79.6399,"l":79.55,"n":74,"o":79.565,"t":"2026-09-21T16:30:00Z","v":10200,"vw":79.608159},{"c":79.54,"h":79.58,"l":79.521,"n":81,"o":79.55,"t":"2026-09-21T16:45:00Z","v":10093,"vw":79.561958},{"c":79.555,"h":79.56,"l":79.51,"n":96,"o":79.54,"t":"2026-09-21T17:00:00Z","v":9656,"vw":79.533926},{"c":79.5295,"h":79.5551,"l":79.5,"n":126,"o":79.5551,"t":"2026-09-21T17:15:00Z","v":21017,"vw":79.533462},{"c":79.4451,"h":79.5,"l":79.4111,"n":125,"o":79.5,"t":"2026-09-21T17:30:00Z","v":11391,"vw":79.451676},{"c":79.48,"h":79.49,"l":79.425,"n":141,"o":79.4497,"t":"2026-09-21T17:45:00Z","v":17067,"vw":79.465325},{"c":79.56,"h":79.56,"l":79.485,"n":49,"o":79.49,"t":"2026-09-21T18:00:00Z","v":4272,"vw":79.515987},{"c":79.58,"h":79.585,"l":79.5501,"n":86,"o":79.5566,"t":"2026-09-21T18:15:00Z","v":10434,"vw":79.569416},{"c":79.5999,"h":79.6,"l":79.5301,"n":98,"o":79.59,"t":"2026-09-21T18:30:00Z","v":23067,"vw":79.582365},{"c":79.62,"h":79.6299,"l":79.59,"n":83,"o":79.6,"t":"2026-09-21T18:45:00Z","v":16712,"vw":79.613512},{"c":79.5948,"h":79.65,"l":79.58,"n":135,"o":79.6261,"t":"2026-09-21T19:00:00Z","v":20109,"vw":79.622588},{"c":79.525,"h":79.63,"l":79.525,"n":194,"o":79.6,"t":"2026-09-21T19:15:00Z","v":45808,"vw":79.596534},{"c":79.555,"h":79.585,"l":79.52,"n":155,"o":79.525,"t":"2026-09-21T19:30:00Z","v":31850,"vw":79.540287},{"c":79.37,"h":79.56,"l":79.37,"n":229,"o":79.56,"t":"2026-09-21T19:45:00Z","v":27717,"vw":79.43643},{"c":79.41,"h":79.41,"l":79.41,"n":6,"o":79.41,"t":"2026-09-21T20:00:00Z","v":2560,"vw":79.41},{"c":79.21,"h":79.21,"l":79.21,"n":16,"o":79.21,"t":"2026-09-22T08:30:00Z","v":2008,"vw":79.21},{"c":79.44,"h":79.61,"l":79.4,"n":53,"o":79.61,"t":"2026-09-22T11:45:00Z","v":3327,"vw":79.487781},{"c":79.47,"h":79.81,"l":79.4,"n":43,"o":79.44,"t":"2026-09-22T12:30:00Z","v":4301,"vw":79.592615},{"c":79.56,"h":79.66,"l":79.26,"n":94,"o":79.6,"t":"2026-09-22T13:00:00Z","v":6636,"vw":79.47331},{"c":79.69,"h":79.782,"l":79.62,"n":153,"o":79.7,"t":"2026-09-22T13:30:00Z","v":23551,"vw":79.691272},{"c":79.74,"h":79.7778,"l":79.55,"n":190,"o":79.65,"t":"2026-09-22T13:45:00Z","v":22124,"vw":79.688256},{"c":79.9179,"h":79.92,"l":79.73,"n":80,"o":79.7777,"t":"2026-09-22T14:00:00Z","v":10848,"vw":79.837989},{"c":79.55,"h":79.8318,"l":79.55,"n":84,"o":79.8318,"t":"2026-09-22T14:15:00Z","v":8881,"vw":79.709151},{"c":79.4209,"h":79.57,"l":79.41,"n":137,"o":79.555,"t":"2026-09-22T14:30:00Z","v":14896,"vw":79.508787},{"c":79.358,"h":79.358,"l":79.23,"n":65,"o":79.35,"t":"2026-09-22T14:45:00Z","v":7330,"vw":79.284308},{"c":79.38,"h":79.38,"l":79.3,"n":130,"o":79.3,"t":"2026-09-22T15:00:00Z","v":18200,"vw":79.358499},{"c":79.33,"h":79.39,"l":79.3,"n":89,"o":79.39,"t":"2026-09-22T15:15:00Z","v":8325,"vw":79.345936},{"c":79.23,"h":79.31,"l":79.2,"n":40,"o":79.3,"t":"2026-09-22T15:30:00Z","v":10578,"vw":79.261759},{"c":79.38,"h":79.39,"l":79.23,"n":63,"o":79.24,"t":"2026-09-22T15:45:00Z","v":10644,"vw":79.290134},{"c":79.4299,"h":79.44,"l":79.3999,"n":108,"o":79.3999,"t":"2026-09-22T16:00:00Z","v":15131,"vw":79.42297},{"c":79.39,"h":79.4296,"l":79.385,"n":71,"o":79.41,"t":"2026-09-22T16:15:00Z","v":7004,"vw":79.407136},{"c":79.4688,"h":79.5,"l":79.445,"n":60,"o":79.46,"t":"2026-09-22T16:30:00Z","v":8879,"vw":79.478471},{"c":79.5299,"h":79.57,"l":79.46,"n":140,"o":79.46,"t":"2026-09-22T16:45:00Z","v":19450,"vw":79.525082},{"c":79.425,"h":79.5423,"l":79.4,"n":72,"o":79.5423,"t":"2026-09-22T17:00:00Z","v":8663,"vw":79.450251},{"c":79.45,"h":79.45,"l":79.39,"n":74,"o":79.42,"t":"2026-09-22T17:15:00Z","v":16975,"vw":79.411219},{"c":79.5388,"h":79.5388,"l":79.47,"n":115,"o":79.4899,"t":"2026-09-22T17:30:00Z","v":15900,"vw":79.485667},{"c":79.6865,"h":79.7,"l":79.51,"n":118,"o":79.54,"t":"2026-09-22T17:45:00Z","v":11673,"vw":79.577952},{"c":79.61,"h":79.72,"l":79.61,"n":72,"o":79.7062,"t":"2026-09-22T18:00:00Z","v":8341,"vw":79.663776},{"c":79.59,"h":79.6208,"l":79.5701,"n":86,"o":79.615,"t":"2026-09-22T18:15:00Z","v":8274,"vw":79.600485},{"c":79.4898,"h":79.6,"l":79.48,"n":183,"o":79.59,"t":"2026-09-22T18:30:00Z","v":27130,"vw":79.522535},{"c":79.515,"h":79.53,"l":79.49,"n":80,"o":79.4924,"t":"2026-09-22T18:45:00Z","v":7573,"vw":79.509597},{"c":79.5189,"h":79.5399,"l":79.48,"n":200,"o":79.5295,"t":"2026-09-22T19:00:00Z","v":42307,"vw":79.519707},{"c":79.54,"h":79.54,"l":79.505,"n":185,"o":79.52,"t":"2026-09-22T19:15:00Z","v":24757,"vw":79.524193},{"c":79.6,"h":79.64,"l":79.5138,"n":166,"o":79.515,"t":"2026-09-22T19:30:00Z","v":21973,"vw":79.596014},{"c":79.4,"h":79.636,"l":79.4,"n":222,"o":79.61,"t":"2026-09-22T19:45:00Z","v":21770,"vw":79.518448},{"c":79.4,"h":79.4,"l":79.4,"n":6,"o":79.4,"t":"2026-09-22T20:00:00Z","v":698,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":2,"o":79.4,"t":"2026-09-22T20:15:00Z","v":998,"vw":79.4},{"c":79.41,"h":79.41,"l":79.41,"n":9,"o":79.41,"t":"2026-09-22T20:45:00Z","v":1005,"vw":79.41},{"c":78.99,"h":79.01,"l":78.8,"n":30,"o":78.8,"t":"2026-09-23T12:15:00Z","v":6077,"vw":78.877382},{"c":78.9,"h":78.97,"l":78.9,"n":29,"o":78.97,"t":"2026-09-23T12:30:00Z","v":1197,"vw":78.951818},{"c":78.91,"h":79.05,"l":78.7,"n":188,"o":79.01,"t":"2026-09-23T12:45:00Z","v":27183,"vw":78.878535},{"c":78.89,"h":78.89,"l":78.83,"n":16,"o":78.83,"t":"2026-09-23T13:00:00Z","v":8029,"vw":78.859883},{"c":78.79,"h":79,"l":78.7,"n":86,"o":78.79,"t":"2026-09-23T13:15:00Z","v":14691,"vw":78.808746},{"c":78.97,"h":79.19,"l":78.94,"n":93,"o":79.14,"t":"2026-09-23T13:30:00Z","v":17600,"vw":79.116995},{"c":78.83,"h":78.98,"l":78.77,"n":116,"o":78.98,"t":"2026-09-23T13:45:00Z","v":8809,"vw":78.84038},{"c":78.95,"h":78.98,"l":78.81,"n":133,"o":78.86,"t":"2026-09-23T14:00:00Z","v":13583,"vw":78.838281},{"c":78.81,"h":79.04,"l":78.79,"n":180,"o":78.95,"t":"2026-09-23T14:15:00Z","v":14211,"vw":78.924289},{"c":78.775,"h":78.97,"l":78.77,"n":234,"o":78.85,"t":"2026-09-23T14:30:00Z","v":24801,"vw":78.866831},{"c":78.95,"h":78.95,"l":78.72,"n":307,"o":78.76,"t":"2026-09-23T14:45:00Z","v":37274,"vw":78.825479},{"c":79.1,"h":79.11,"l":78.92,"n":84,"o":78.94,"t":"2026-09-23T15:00:00Z","v":5472,"vw":79.014356},{"c":79.04,"h":79.17,"l":79.04,"n":192,"o":79.089,"t":"2026-09-23T15:15:00Z","v":31459,"vw":79.107639},{"c":79.05,"h":79.05,"l":78.99,"n":156,"o":79.01,"t":"2026-09-23T15:30:00Z","v":12254,"vw":79.025593},{"c":79.02,"h":79.07,"l":78.9599,"n":88,"o":79.06,"t":"2026-09-23T15:45:00Z","v":10707,"vw":79.017648},{"c":78.99,"h":78.99,"l":78.91,"n":97,"o":78.97,"t":"2026-09-23T16:00:00Z","v":10153,"vw":78.938117},{"c":79.018,"h":79.03,"l":78.97,"n":91,"o":78.99,"t":"2026-09-23T16:15:00Z","v":8233,"vw":78.987282},{"c":78.9875,"h":79.08,"l":78.9801,"n":99,"o":79.06,"t":"2026-09-23T16:30:00Z","v":16032,"vw":79.024596},{"c":78.865,"h":79,"l":78.83,"n":124,"o":79,"t":"2026-09-23T16:45:00Z","v":14256,"vw":78.90327},{"c":78.77,"h":78.88,"l":78.72,"n":117,"o":78.88,"t":"2026-09-23T17:00:00Z","v":14748,"vw":78.764539},{"c":78.86,"h":78.88,"l":78.77,"n":50,"o":78.7788,"t":"2026-09-23T17:15:00Z","v":3920,"vw":78.831113},{"c":78.8922,"h":78.9,"l":78.725,"n":443,"o":78.83,"t":"2026-09-23T17:30:00Z","v":50917,"vw":78.797299},{"c":78.955,"h":78.96,"l":78.87,"n":111,"o":78.88,"t":"2026-09-23T17:45:00Z","v":9589,"vw":78.905191},{"c":78.85,"h":78.9589,"l":78.85,"n":139,"o":78.95,"t":"2026-09-23T18:00:00Z","v":19187,"vw":78.888916},{"c":78.835,"h":78.8908,"l":78.82,"n":81,"o":78.8908,"t":"2026-09-23T18:15:00Z","v":11343,"vw":78.867581},{"c":78.72,"h":78.83,"l":78.7091,"n":139,"o":78.83,"t":"2026-09-23T18:30:00Z","v":24664,"vw":78.78604},{"c":78.785,"h":78.785,"l":78.68,"n":155,"o":78.6999,"t":"2026-09-23T18:45:00Z","v":22965,"vw":78.709985},{"c":78.785,"h":78.82,"l":78.7,"n":239,"o":78.775,"t":"2026-09-23T19:00:00Z","v":34093,"vw":78.786632},{"c":78.74,"h":78.775,"l":78.71,"n":219,"o":78.775,"t":"2026-09-23T19:15:00Z","v":28273,"vw":78.739686},{"c":78.715,"h":78.77,"l":78.705,"n":308,"o":78.73,"t":"2026-09-23T19:30:00Z","v":46432,"vw":78.738014},{"c":78.6017,"h":78.72,"l":78.575,"n":303,"o":78.72,"t":"2026-09-23T19:45:00Z","v":27406,"vw":78.6376},{"c":78.59,"h":78.59,"l":78.59,"n":5,"o":78.59,"t":"2026-09-23T20:00:00Z","v":1307,"vw":78.59},{"c":78.59,"h":78.59,"l":78.59,"n":3,"o":78.59,"t":"2026-09-23T20:15:00Z","v":1000,"vw":78.59},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-09-23T20:30:00Z","v":999,"vw":78.47},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-09-24T12:30:00Z","v":201,"vw":78.01},{"c":78.49,"h":78.49,"l":78.2,"n":5,"o":78.2,"t":"2026-09-24T13:00:00Z","v":409,"vw":78.347494},{"c":78.31,"h":78.56,"l":78.25,"n":78,"o":78.53,"t":"2026-09-24T13:30:00Z","v":19187,"vw":78.480256},{"c":78.31,"h":78.3725,"l":78.26,"n":62,"o":78.27,"t":"2026-09-24T13:45:00Z","v":8127,"vw":78.29859},{"c":78.43,"h":78.45,"l":78.306,"n":95,"o":78.33,"t":"2026-09-24T14:00:00Z","v":64765,"vw":78.388511},{"c":78.28,"h":78.395,"l":78.25,"n":82,"o":78.395,"t":"2026-09-24T14:15:00Z","v":10168,"vw":78.320386},{"c":78.23,"h":78.36,"l":78.23,"n":79,"o":78.27,"t":"2026-09-24T14:30:00Z","v":9721,"vw":78.315299},{"c":78.13,"h":78.22,"l":78.12,"n":51,"o":78.17,"t":"2026-09-24T14:45:00Z","v":3920,"vw":78.149508},{"c":78.05,"h":78.14,"l":78.05,"n":85,"o":78.14,"t":"2026-09-24T15:00:00Z","v":11999,"vw":78.105583},{"c":78.01,"h":78.09,"l":78.01,"n":169,"o":78.06,"t":"2026-09-24T15:15:00Z","v":17105,"vw":78.038015},{"c":77.98,"h":78.03,"l":77.9538,"n":83,"o":78.01,"t":"2026-09-24T15:30:00Z","v":5983,"vw":77.995359},{"c":77.9699,"h":78.015,"l":77.918,"n":87,"o":78.015,"t":"2026-09-24T15:45:00Z","v":8610,"vw":77.970676},{"c":78.005,"h":78.005,"l":77.89,"n":94,"o":77.96,"t":"2026-09-24T16:00:00Z","v":13328,"vw":77.916384},{"c":78.4,"h":78.57,"l":78.005,"n":469,"o":78.01,"t":"2026-09-24T16:15:00Z","v":65475,"vw":78.234652},{"c":78.48,"h":78.6,"l":78.32,"n":93,"o":78.36,"t":"2026-09-24T16:30:00Z","v":11314,"vw":78.438849},{"c":78.4624,"h":78.5,"l":78.43,"n":124,"o":78.44,"t":"2026-09-24T16:45:00Z","v":14901,"vw":78.458057},{"c":78.4411,"h":78.45,"l":78.33,"n":77,"o":78.39,"t":"2026-09-24T17:00:00Z","v":28100,"vw":78.368036},{"c":78.31,"h":78.41,"l":78.27,"n":64,"o":78.4,"t":"2026-09-24T17:15:00Z","v":13460,"vw":78.312368},{"c":78.21,"h":78.3248,"l":78.21,"n":71,"o":78.32,"t":"2026-09-24T17:30:00Z","v":6772,"vw":78.270671},{"c":78.31,"h":78.315,"l":78.21,"n":97,"o":78.21,"t":"2026-09-24T17:45:00Z","v":16920,"vw":78.274612},{"c":78.34,"h":78.34,"l":78.18,"n":235,"o":78.33,"t":"2026-09-24T18:00:00Z","v":28906,"vw":78.26339},{"c":78.47,"h":78.5,"l":78.33,"n":310,"o":78.35,"t":"2026-09-24T18:15:00Z","v":32682,"vw":78.411157},{"c":78.37,"h":78.48,"l":78.31,"n":499,"o":78.46,"t":"2026-09-24T18:30:00Z","v":51990,"vw":78.397677},{"c":78.4,"h":78.435,"l":78.34,"n":215,"o":78.385,"t":"2026-09-24T18:45:00Z","v":27494,"vw":78.397171},{"c":78.329,"h":78.39,"l":78.3002,"n":263,"o":78.39,"t":"2026-09-24T19:00:00Z","v":45483,"vw":78.347135},{"c":78.35,"h":78.37,"l":78.295,"n":364,"o":78.3163,"t":"2026-09-24T19:15:00Z","v":48213,"vw":78.335203},{"c":78.43,"h":78.4399,"l":78.35,"n":478,"o":78.35,"t":"2026-09-24T19:30:00Z","v":72772,"vw":78.392601},{"c":78.37,"h":78.44,"l":78.36,"n":403,"o":78.435,"t":"2026-09-24T19:45:00Z","v":59424,"vw":78.39254},{"c":78.37,"h":78.37,"l":78.37,"n":4,"o":78.37,"t":"2026-09-24T20:00:00Z","v":700,"vw":78.37},{"c":79,"h":79,"l":79,"n":35,"o":79,"t":"2026-09-25T08:00:00Z","v":5015,"vw":79},{"c":78.79,"h":78.8,"l":78.77,"n":17,"o":78.8,"t":"2026-09-25T08:15:00Z","v":5015,"vw":78.794389},{"c":78.52,"h":78.64,"l":78.4,"n":122,"o":78.58,"t":"2026-09-25T13:30:00Z","v":20810,"vw":78.534559},{"c":78.58,"h":78.6,"l":78.46,"n":102,"o":78.48,"t":"2026-09-25T13:45:00Z","v":11900,"vw":78.510507},{"c":78.37,"h":78.555,"l":78.17,"n":162,"o":78.555,"t":"2026-09-25T14:00:00Z","v":16735,"vw":78.274974},{"c":78.35,"h":78.44,"l":78.28,"n":115,"o":78.3,"t":"2026-09-25T14:15:00Z","v":11193,"vw":78.336025},{"c":78.37,"h":78.39,"l":78.32,"n":101,"o":78.37,"t":"2026-09-25T14:30:00Z","v":17808,"vw":78.364316},{"c":78.4,"h":78.42,"l":78.28,"n":81,"o":78.39,"t":"2026-09-25T14:45:00Z","v":14069,"vw":78.353336},{"c":78.45,"h":78.5707,"l":78.4,"n":126,"o":78.41,"t":"2026-09-25T15:00:00Z","v":16151,"vw":78.453316},{"c":78.455,"h":78.55,"l":78.44,"n":100,"o":78.46,"t":"2026-09-25T15:15:00Z","v":12197,"vw":78.478007},{"c":78.4,"h":78.56,"l":78.4,"n":104,"o":78.49,"t":"2026-09-25T15:30:00Z","v":11450,"vw":78.499944},{"c":78.61,"h":78.615,"l":78.3,"n":198,"o":78.3,"t":"2026-09-25T15:45:00Z","v":28833,"vw":78.398876},{"c":78.8801,"h":78.94,"l":78.63,"n":249,"o":78.64,"t":"2026-09-25T16:00:00Z","v":32510,"vw":78.841775},{"c":78.86,"h":78.94,"l":78.78,"n":213,"o":78.91,"t":"2026-09-25T16:15:00Z","v":22158,"vw":78.8666},{"c":78.8199,"h":78.8909,"l":78.72,"n":178,"o":78.8889,"t":"2026-09-25T16:30:00Z","v":27111,"vw":78.82162},{"c":78.67,"h":78.8,"l":78.67,"n":97,"o":78.8,"t":"2026-09-25T16:45:00Z","v":12587,"vw":78.727932},{"c":78.7336,"h":78.76,"l":78.68,"n":76,"o":78.68,"t":"2026-09-25T17:00:00Z","v":10123,"vw":78.727832},{"c":78.7,"h":78.74,"l":78.66,"n":91,"o":78.74,"t":"2026-09-25T17:15:00Z","v":12036,"vw":78.69862},{"c":78.68,"h":78.7199,"l":78.59,"n":112,"o":78.685,"t":"2026-09-25T17:30:00Z","v":33034,"vw":78.673401},{"c":78.6762,"h":78.68,"l":78.63,"n":82,"o":78.665,"t":"2026-09-25T17:45:00Z","v":8149,"vw":78.662639},{"c":78.7,"h":78.7,"l":78.62,"n":74,"o":78.65,"t":"2026-09-25T18:00:00Z","v":9319,"vw":78.647303},{"c":78.68,"h":78.72,"l":78.65,"n":152,"o":78.7,"t":"2026-09-25T18:15:00Z","v":23927,"vw":78.685198},{"c":78.64,"h":78.71,"l":78.61,"n":206,"o":78.685,"t":"2026-09-25T18:30:00Z","v":38572,"vw":78.657851},{"c":78.6699,"h":78.6699,"l":78.62,"n":89,"o":78.64,"t":"2026-09-25T18:45:00Z","v":15479,"vw":78.643996},{"c":78.72,"h":78.72,"l":78.59,"n":109,"o":78.66,"t":"2026-09-25T19:00:00Z","v":16184,"vw":78.647488},{"c":78.6299,"h":78.725,"l":78.62,"n":193,"o":78.72,"t":"2026-09-25T19:15:00Z","v":29503,"vw":78.685874},{"c":78.77,"h":78.785,"l":78.62,"n":185,"o":78.6301,"t":"2026-09-25T19:30:00Z","v":45464,"vw":78.664194},{"c":78.64,"h":78.8301,"l":78.63,"n":430,"o":78.78,"t":"2026-09-25T19:45:00Z","v":56107,"vw":78.703634},{"c":78.63,"h":78.63,"l":78.54,"n":10,"o":78.63,"t":"2026-09-25T20:00:00Z","v":3527,"vw":78.614848},{"c":78.11,"h":78.27,"l":77.915,"n":87,"o":78.27,"t":"2026-09-28T13:30:00Z","v":17985,"vw":78.114977},{"c":78.08,"h":78.15,"l":78.05,"n":184,"o":78.08,"t":"2026-09-28T13:45:00Z","v":24018,"vw":78.092906},{"c":78.2899,"h":78.36,"l":78.09,"n":102,"o":78.16,"t":"2026-09-28T14:00:00Z","v":13889,"vw":78.253551},{"c":78.33,"h":78.33,"l":78.23,"n":125,"o":78.28,"t":"2026-09-28T14:15:00Z","v":15149,"vw":78.273882},{"c":78.12,"h":78.31,"l":78.11,"n":127,"o":78.31,"t":"2026-09-28T14:30:00Z","v":13000,"vw":78.210078},{"c":77.93,"h":78.09,"l":77.905,"n":121,"o":78.07,"t":"2026-09-28T14:45:00Z","v":18663,"vw":78.013855},{"c":77.81,"h":77.92,"l":77.81,"n":52,"o":77.91,"t":"2026-09-28T15:00:00Z","v":6928,"vw":77.876755},{"c":77.8,"h":77.86,"l":77.7789,"n":107,"o":77.7789,"t":"2026-09-28T15:15:00Z","v":8959,"vw":77.798528},{"c":77.8188,"h":77.85,"l":77.76,"n":123,"o":77.81,"t":"2026-09-28T15:30:00Z","v":18968,"vw":77.802721},{"c":77.76,"h":77.78,"l":77.71,"n":64,"o":77.761,"t":"2026-09-28T15:45:00Z","v":19423,"vw":77.753798},{"c":77.83,"h":77.86,"l":77.74,"n":77,"o":77.79,"t":"2026-09-28T16:00:00Z","v":17448,"vw":77.790578},{"c":78.36,"h":78.41,"l":77.83,"n":189,"o":77.84,"t":"2026-09-28T16:15:00Z","v":35659,"vw":78.099052},{"c":78.0472,"h":78.3,"l":78.01,"n":82,"o":78.3,"t":"2026-09-28T16:30:00Z","v":10761,"vw":78.105058},{"c":78.02,"h":78.13,"l":77.93,"n":73,"o":78.08,"t":"2026-09-28T16:45:00Z","v":6894,"vw":78.026069},{"c":78.3,"h":78.505,"l":78,"n":204,"o":78.04,"t":"2026-09-28T17:00:00Z","v":34778,"vw":78.27144},{"c":78.13,"h":78.3389,"l":78.11,"n":112,"o":78.3389,"t":"2026-09-28T17:15:00Z","v":11802,"vw":78.183176},{"c":78.13,"h":78.1608,"l":78.09,"n":50,"o":78.1399,"t":"2026-09-28T17:30:00Z","v":8943,"vw":78.130328},{"c":78.17,"h":78.175,"l":78.13,"n":96,"o":78.1399,"t":"2026-09-28T17:45:00Z","v":11895,"vw":78.15132},{"c":78.195,"h":78.21,"l":78.15,"n":47,"o":78.15,"t":"2026-09-28T18:00:00Z","v":2747,"vw":78.171018},{"c":78.1889,"h":78.23,"l":78.1801,"n":71,"o":78.23,"t":"2026-09-28T18:15:00Z","v":7086,"vw":78.19914},{"c":78.195,"h":78.21,"l":78.17,"n":60,"o":78.18,"t":"2026-09-28T18:30:00Z","v":19196,"vw":78.185809},{"c":78.2089,"h":78.23,"l":78.1601,"n":132,"o":78.1812,"t":"2026-09-28T18:45:00Z","v":18824,"vw":78.183384},{"c":78.045,"h":78.2,"l":78.04,"n":100,"o":78.2,"t":"2026-09-28T19:00:00Z","v":16252,"vw":78.10768},{"c":78.14,"h":78.15,"l":78.01,"n":170,"o":78.01,"t":"2026-09-28T19:15:00Z","v":32838,"vw":78.099567},{"c":78.115,"h":78.16,"l":78.1,"n":196,"o":78.125,"t":"2026-09-28T19:30:00Z","v":31413,"vw":78.135652},{"c":78.03,"h":78.12,"l":78.01,"n":267,"o":78.105,"t":"2026-09-28T19:45:00Z","v":27257,"vw":78.05892},{"c":78.04,"h":78.04,"l":78.04,"n":6,"o":78.04,"t":"2026-09-28T20:00:00Z","v":954,"vw":78.04},{"c":77.92,"h":78.81,"l":77.92,"n":100,"o":78.8,"t":"2026-09-29T08:45:00Z","v":5261,"vw":78.451909},{"c":78,"h":78,"l":78,"n":27,"o":78,"t":"2026-09-29T11:45:00Z","v":227,"vw":78},{"c":78.3,"h":78.5,"l":78.05,"n":123,"o":78.5,"t":"2026-09-29T13:00:00Z","v":4379,"vw":78.441355},{"c":78.4,"h":78.4,"l":78.4,"n":5,"o":78.4,"t":"2026-09-29T13:15:00Z","v":220,"vw":78.4},{"c":78.18,"h":78.27,"l":77.97,"n":145,"o":78.12,"t":"2026-09-29T13:30:00Z","v":25585,"vw":78.066089},{"c":77.9594,"h":78.175,"l":77.9594,"n":115,"o":78.17,"t":"2026-09-29T13:45:00Z","v":12318,"vw":78.091577},{"c":78.04,"h":78.05,"l":77.915,"n":118,"o":77.94,"t":"2026-09-29T14:00:00Z","v":10768,"vw":77.966453},{"c":77.86,"h":78.045,"l":77.85,"n":99,"o":78.04,"t":"2026-09-29T14:15:00Z","v":10315,"vw":77.930053},{"c":77.79,"h":77.895,"l":77.69,"n":140,"o":77.87,"t":"2026-09-29T14:30:00Z","v":18164,"vw":77.7805},{"c":77.75,"h":77.8,"l":77.7,"n":87,"o":77.77,"t":"2026-09-29T14:45:00Z","v":42319,"vw":77.741577},{"c":77.56,"h":77.735,"l":77.56,"n":80,"o":77.735,"t":"2026-09-29T15:00:00Z","v":10329,"vw":77.669394},{"c":77.52,"h":77.6,"l":77.5,"n":48,"o":77.6,"t":"2026-09-29T15:15:00Z","v":6452,"vw":77.52873},{"c":77.59,"h":77.6,"l":77.51,"n":95,"o":77.54,"t":"2026-09-29T15:30:00Z","v":34895,"vw":77.575691},{"c":77.53,"h":77.68,"l":77.51,"n":140,"o":77.58,"t":"2026-09-29T15:45:00Z","v":13960,"vw":77.583484},{"c":77.51,"h":77.55,"l":77.48,"n":167,"o":77.5194,"t":"2026-09-29T16:00:00Z","v":16496,"vw":77.507462},{"c":77.545,"h":77.57,"l":77.49,"n":128,"o":77.5189,"t":"2026-09-29T16:15:00Z","v":20371,"vw":77.532997},{"c":77.46,"h":77.55,"l":77.46,"n":139,"o":77.54,"t":"2026-09-29T16:30:00Z","v":27913,"vw":77.503831},{"c":77.4518,"h":77.47,"l":77.42,"n":78,"o":77.42,"t":"2026-09-29T16:45:00Z","v":15207,"vw":77.445766},{"c":77.449,"h":77.449,"l":77.39,"n":71,"o":77.44,"t":"2026-09-29T17:00:00Z","v":16691,"vw":77.418969},{"c":77.4,"h":77.45,"l":77.39,"n":129,"o":77.44,"t":"2026-09-29T17:15:00Z","v":29155,"vw":77.40958},{"c":77.49,"h":77.49,"l":77.42,"n":117,"o":77.42,"t":"2026-09-29T17:30:00Z","v":19872,"vw":77.449899},{"c":77.43,"h":77.53,"l":77.41,"n":156,"o":77.495,"t":"2026-09-29T17:45:00Z","v":18948,"vw":77.473844},{"c":77.5148,"h":77.61,"l":77.45,"n":204,"o":77.45,"t":"2026-09-29T18:00:00Z","v":23628,"vw":77.536237},{"c":77.57,"h":77.63,"l":77.53,"n":144,"o":77.53,"t":"2026-09-29T18:15:00Z","v":23722,"vw":77.571477},{"c":77.63,"h":77.74,"l":77.53,"n":170,"o":77.56,"t":"2026-09-29T18:30:00Z","v":23271,"vw":77.626847},{"c":77.61,"h":77.66,"l":77.59,"n":105,"o":77.66,"t":"2026-09-29T18:45:00Z","v":30841,"vw":77.608333},{"c":77.675,"h":77.69,"l":77.625,"n":308,"o":77.66,"t":"2026-09-29T19:00:00Z","v":50233,"vw":77.660241},{"c":77.715,"h":77.725,"l":77.65,"n":216,"o":77.67,"t":"2026-09-29T19:15:00Z","v":44474,"vw":77.687358},{"c":77.73,"h":77.79,"l":77.685,"n":171,"o":77.72,"t":"2026-09-29T19:30:00Z","v":44235,"vw":77.751983},{"c":77.82,"h":77.83,"l":77.72,"n":355,"o":77.73,"t":"2026-09-29T19:45:00Z","v":41077,"vw":77.76181},{"c":77.82,"h":77.82,"l":77.82,"n":5,"o":77.82,"t":"2026-09-29T20:00:00Z","v":826,"vw":77.82},{"c":77.85,"h":78.25,"l":77.8,"n":21,"o":78.25,"t":"2026-09-30T12:15:00Z","v":2057,"vw":78.045946},{"c":77.93,"h":78.06,"l":77.875,"n":129,"o":78.05,"t":"2026-09-30T13:30:00Z","v":16293,"vw":77.976975},{"c":77.79,"h":77.97,"l":77.79,"n":93,"o":77.92,"t":"2026-09-30T13:45:00Z","v":11226,"vw":77.882546},{"c":77.885,"h":77.925,"l":77.74,"n":70,"o":77.8,"t":"2026-09-30T14:00:00Z","v":8129,"vw":77.803878},{"c":77.68,"h":77.94,"l":77.68,"n":87,"o":77.94,"t":"2026-09-30T14:15:00Z","v":6614,"vw":77.828482},{"c":77.8,"h":77.84,"l":77.68,"n":124,"o":77.71,"t":"2026-09-30T14:30:00Z","v":22058,"vw":77.728846},{"c":77.92,"h":77.96,"l":77.77,"n":85,"o":77.77,"t":"2026-09-30T14:45:00Z","v":9904,"vw":77.868034},{"c":77.91,"h":77.95,"l":77.87,"n":109,"o":77.92,"t":"2026-09-30T15:00:00Z","v":14966,"vw":77.907972},{"c":77.86,"h":77.99,"l":77.78,"n":80,"o":77.915,"t":"2026-09-30T15:15:00Z","v":33422,"vw":77.853415},{"c":77.72,"h":77.89,"l":77.72,"n":77,"o":77.87,"t":"2026-09-30T15:30:00Z","v":10438,"vw":77.810677},{"c":77.72,"h":77.78,"l":77.71,"n":59,"o":77.7399,"t":"2026-09-30T15:45:00Z","v":7802,"vw":77.731453},{"c":77.82,"h":77.855,"l":77.76,"n":232,"o":77.76,"t":"2026-09-30T16:00:00Z","v":36824,"vw":77.809391},{"c":77.8199,"h":77.825,"l":77.77,"n":140,"o":77.78,"t":"2026-09-30T16:15:00Z","v":10809,"vw":77.790506},{"c":77.83,"h":77.84,"l":77.79,"n":130,"o":77.82,"t":"2026-09-30T16:30:00Z","v":15324,"vw":77.819384},{"c":77.7789,"h":77.83,"l":77.74,"n":126,"o":77.83,"t":"2026-09-30T16:45:00Z","v":18714,"vw":77.775458},{"c":77.72,"h":77.7794,"l":77.72,"n":163,"o":77.7691,"t":"2026-09-30T17:00:00Z","v":18330,"vw":77.753298},{"c":77.66,"h":77.7,"l":77.59,"n":112,"o":77.6807,"t":"2026-09-30T17:15:00Z","v":8799,"vw":77.639327},{"c":77.7,"h":77.7,"l":77.63,"n":126,"o":77.65,"t":"2026-09-30T17:30:00Z","v":12904,"vw":77.662307},{"c":77.74,"h":77.74,"l":77.68,"n":207,"o":77.73,"t":"2026-09-30T17:45:00Z","v":30332,"vw":77.711978},{"c":77.69,"h":77.7499,"l":77.69,"n":132,"o":77.7289,"t":"2026-09-30T18:00:00Z","v":19802,"vw":77.715419},{"c":77.66,"h":77.72,"l":77.61,"n":147,"o":77.69,"t":"2026-09-30T18:15:00Z","v":23074,"vw":77.661229},{"c":77.67,"h":77.695,"l":77.62,"n":124,"o":77.67,"t":"2026-09-30T18:30:00Z","v":20749,"vw":77.653027},{"c":77.665,"h":77.6799,"l":77.6,"n":169,"o":77.655,"t":"2026-09-30T18:45:00Z","v":30098,"vw":77.628566},{"c":77.65,"h":77.6864,"l":77.61,"n":214,"o":77.6864,"t":"2026-09-30T19:00:00Z","v":39707,"vw":77.641046},{"c":77.608,"h":77.6798,"l":77.59,"n":399,"o":77.6462,"t":"2026-09-30T19:15:00Z","v":71111,"vw":77.639282},{"c":77.63,"h":77.68,"l":77.58,"n":398,"o":77.59,"t":"2026-09-30T19:30:00Z","v":78578,"vw":77.636841},{"c":77.39,"h":77.64,"l":77.38,"n":586,"o":77.64,"t":"2026-09-30T19:45:00Z","v":110468,"vw":77.573737},{"c":77.42,"h":77.42,"l":77.42,"n":4,"o":77.42,"t":"2026-09-30T20:00:00Z","v":3387,"vw":77.42},{"c":77.13,"h":77.51,"l":77.11,"n":144,"o":77.35,"t":"2026-10-01T13:30:00Z","v":17871,"vw":77.298851},{"c":77.21,"h":77.32,"l":77.105,"n":31,"o":77.21,"t":"2026-10-01T13:45:00Z","v":4332,"vw":77.193224},{"c":77.01,"h":77.08,"l":76.85,"n":127,"o":77.06,"t":"2026-10-01T14:00:00Z","v":11402,"vw":76.967794},{"c":77.08,"h":77.2263,"l":77.075,"n":95,"o":77.125,"t":"2026-10-01T14:15:00Z","v":16825,"vw":77.150389},{"c":77.22,"h":77.26,"l":77.09,"n":213,"o":77.16,"t":"2026-10-01T14:30:00Z","v":28718,"vw":77.199606},{"c":77.19,"h":77.3,"l":77.09,"n":261,"o":77.21,"t":"2026-10-01T14:45:00Z","v":44538,"vw":77.180341},{"c":77.14,"h":77.2,"l":77.02,"n":133,"o":77.19,"t":"2026-10-01T15:00:00Z","v":19289,"vw":77.089377},{"c":77.14,"h":77.225,"l":77.11,"n":160,"o":77.11,"t":"2026-10-01T15:15:00Z","v":22091,"vw":77.178884},{"c":77.23,"h":77.35,"l":77.07,"n":169,"o":77.12,"t":"2026-10-01T15:30:00Z","v":18320,"vw":77.215537},{"c":77.47,"h":77.5,"l":77.25,"n":298,"o":77.25,"t":"2026-10-01T15:45:00Z","v":46414,"vw":77.362099},{"c":77.56,"h":77.62,"l":77.465,"n":251,"o":77.47,"t":"2026-10-01T16:00:00Z","v":37067,"vw":77.573534},{"c":77.69,"h":77.715,"l":77.52,"n":265,"o":77.56,"t":"2026-10-01T16:15:00Z","v":33657,"vw":77.654895},{"c":77.83,"h":77.85,"l":77.6901,"n":184,"o":77.6901,"t":"2026-10-01T16:30:00Z","v":20772,"vw":77.789056},{"c":77.71,"h":77.83,"l":77.68,"n":178,"o":77.8,"t":"2026-10-01T16:45:00Z","v":29910,"vw":77.762188},{"c":77.81,"h":77.85,"l":77.7099,"n":152,"o":77.7099,"t":"2026-10-01T17:00:00Z","v":19385,"vw":77.808469},{"c":78,"h":78.0201,"l":77.78,"n":97,"o":77.79,"t":"2026-10-01T17:15:00Z","v":10719,"vw":77.897847},{"c":78.1,"h":78.17,"l":77.98,"n":164,"o":77.98,"t":"2026-10-01T17:30:00Z","v":20017,"vw":78.071696},{"c":77.85,"h":78.11,"l":77.83,"n":248,"o":78.09,"t":"2026-10-01T17:45:00Z","v":35375,"vw":77.98753},{"c":77.83,"h":77.87,"l":77.71,"n":198,"o":77.85,"t":"2026-10-01T18:00:00Z","v":30207,"vw":77.787129},{"c":77.97,"h":78.035,"l":77.88,"n":306,"o":77.89,"t":"2026-10-01T18:15:00Z","v":39854,"vw":77.96753},{"c":77.975,"h":78.11,"l":77.92,"n":224,"o":77.9599,"t":"2026-10-01T18:30:00Z","v":41445,"vw":78.00905},{"c":77.99,"h":77.99,"l":77.925,"n":300,"o":77.9606,"t":"2026-10-01T18:45:00Z","v":30629,"vw":77.950638},{"c":77.96,"h":77.98,"l":77.925,"n":248,"o":77.9799,"t":"2026-10-01T19:00:00Z","v":32811,"vw":77.952655},{"c":78.02,"h":78.05,"l":77.97,"n":328,"o":77.975,"t":"2026-10-01T19:15:00Z","v":51475,"vw":78.010295},{"c":77.94,"h":78.06,"l":77.94,"n":309,"o":78.035,"t":"2026-10-01T19:30:00Z","v":60199,"vw":78.000571},{"c":77.99,"h":78.06,"l":77.94,"n":305,"o":77.94,"t":"2026-10-01T19:45:00Z","v":43215,"vw":77.979152},{"c":77.98,"h":77.98,"l":77.98,"n":5,"o":77.98,"t":"2026-10-01T20:00:00Z","v":536,"vw":77.98},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-02T13:00:00Z","v":425,"vw":78.5},{"c":78.77,"h":78.97,"l":78.73,"n":90,"o":78.73,"t":"2026-10-02T13:30:00Z","v":15251,"vw":78.800358},{"c":78.78,"h":79,"l":78.725,"n":127,"o":78.8225,"t":"2026-10-02T13:45:00Z","v":9794,"vw":78.867697},{"c":78.87,"h":78.94,"l":78.67,"n":81,"o":78.67,"t":"2026-10-02T14:00:00Z","v":6811,"vw":78.85377},{"c":78.93,"h":78.98,"l":78.88,"n":156,"o":78.9,"t":"2026-10-02T14:15:00Z","v":17287,"vw":78.920205},{"c":79.07,"h":79.0952,"l":78.85,"n":131,"o":78.905,"t":"2026-10-02T14:30:00Z","v":30760,"vw":78.908508},{"c":79,"h":79.14,"l":78.97,"n":69,"o":79.04,"t":"2026-10-02T14:45:00Z","v":10298,"vw":79.055645},{"c":78.66,"h":79.02,"l":78.59,"n":140,"o":79.02,"t":"2026-10-02T15:00:00Z","v":19273,"vw":78.774107},{"c":78.695,"h":78.695,"l":78.52,"n":107,"o":78.65,"t":"2026-10-02T15:15:00Z","v":9906,"vw":78.597555},{"c":78.8265,"h":78.91,"l":78.715,"n":88,"o":78.76,"t":"2026-10-02T15:30:00Z","v":11237,"vw":78.795908},{"c":78.865,"h":78.8899,"l":78.82,"n":54,"o":78.82,"t":"2026-10-02T15:45:00Z","v":3819,"vw":78.865405},{"c":78.77,"h":78.88,"l":78.76,"n":89,"o":78.855,"t":"2026-10-02T16:00:00Z","v":8256,"vw":78.802427},{"c":78.71,"h":78.82,"l":78.685,"n":51,"o":78.78,"t":"2026-10-02T16:15:00Z","v":6627,"vw":78.748795},{"c":78.73,"h":78.76,"l":78.66,"n":97,"o":78.72,"t":"2026-10-02T16:30:00Z","v":12770,"vw":78.716368},{"c":78.84,"h":78.84,"l":78.7386,"n":56,"o":78.75,"t":"2026-10-02T16:45:00Z","v":8979,"vw":78.771429},{"c":78.79,"h":78.91,"l":78.79,"n":84,"o":78.815,"t":"2026-10-02T17:00:00Z","v":12346,"vw":78.871622},{"c":78.69,"h":78.86,"l":78.69,"n":138,"o":78.805,"t":"2026-10-02T17:15:00Z","v":18158,"vw":78.794439},{"c":78.81,"h":78.83,"l":78.7,"n":76,"o":78.7,"t":"2026-10-02T17:30:00Z","v":18175,"vw":78.777586},{"c":78.8,"h":78.85,"l":78.75,"n":152,"o":78.81,"t":"2026-10-02T17:45:00Z","v":14148,"vw":78.810391},{"c":78.82,"h":78.83,"l":78.745,"n":82,"o":78.82,"t":"2026-10-02T18:00:00Z","v":7916,"vw":78.796219},{"c":78.75,"h":78.81,"l":78.73,"n":114,"o":78.7812,"t":"2026-10-02T18:15:00Z","v":11810,"vw":78.754449},{"c":78.82,"h":78.82,"l":78.725,"n":105,"o":78.75,"t":"2026-10-02T18:30:00Z","v":23446,"vw":78.769769},{"c":78.85,"h":78.85,"l":78.79,"n":106,"o":78.82,"t":"2026-10-02T18:45:00Z","v":11195,"vw":78.809638},{"c":78.8,"h":78.85,"l":78.78,"n":251,"o":78.84,"t":"2026-10-02T19:00:00Z","v":37152,"vw":78.813164},{"c":78.785,"h":78.82,"l":78.78,"n":213,"o":78.81,"t":"2026-10-02T19:15:00Z","v":37616,"vw":78.80034},{"c":78.815,"h":78.85,"l":78.78,"n":238,"o":78.79,"t":"2026-10-02T19:30:00Z","v":25600,"vw":78.80897},{"c":78.715,"h":78.86,"l":78.64,"n":285,"o":78.81,"t":"2026-10-02T19:45:00Z","v":36288,"vw":78.755853},{"c":78.73,"h":78.73,"l":78.73,"n":3,"o":78.73,"t":"2026-10-02T20:00:00Z","v":371,"vw":78.73},{"c":78.5,"h":78.85,"l":78.5,"n":41,"o":78.85,"t":"2026-10-02T20:45:00Z","v":5512,"vw":78.768374},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-02T21:15:00Z","v":3996,"vw":78.75},{"c":78.65,"h":78.65,"l":78.3,"n":53,"o":78.3,"t":"2026-10-02T22:30:00Z","v":4172,"vw":78.544548},{"c":78.2802,"h":78.85,"l":78.2802,"n":30,"o":78.85,"t":"2026-10-05T13:30:00Z","v":3308,"vw":78.58005},{"c":78.4,"h":78.4,"l":78.275,"n":21,"o":78.28,"t":"2026-10-05T13:45:00Z","v":3310,"vw":78.329061},{"c":78.81,"h":78.8807,"l":78.4499,"n":72,"o":78.4499,"t":"2026-10-05T14:00:00Z","v":8148,"vw":78.62967},{"c":79.02,"h":79.12,"l":78.94,"n":35,"o":78.94,"t":"2026-10-05T14:15:00Z","v":3202,"vw":79.03065},{"c":78.84,"h":78.985,"l":78.77,"n":56,"o":78.985,"t":"2026-10-05T14:30:00Z","v":10523,"vw":78.869857},{"c":78.925,"h":78.9278,"l":78.83,"n":35,"o":78.84,"t":"2026-10-05T14:45:00Z","v":3201,"vw":78.866088},{"c":78.885,"h":78.935,"l":78.79,"n":136,"o":78.935,"t":"2026-10-05T15:00:00Z","v":14297,"vw":78.82873},{"c":78.9,"h":78.96,"l":78.835,"n":160,"o":78.88,"t":"2026-10-05T15:15:00Z","v":12944,"vw":78.874616},{"c":79.03,"h":79.03,"l":78.9171,"n":38,"o":78.95,"t":"2026-10-05T15:30:00Z","v":4876,"vw":78.997216},{"c":79.07,"h":79.1299,"l":79.025,"n":37,"o":79.035,"t":"2026-10-05T15:45:00Z","v":4777,"vw":79.07215},{"c":79.1999,"h":79.1999,"l":79.075,"n":23,"o":79.11,"t":"2026-10-05T16:00:00Z","v":3275,"vw":79.125373},{"c":79.15,"h":79.2355,"l":79.15,"n":34,"o":79.18,"t":"2026-10-05T16:15:00Z","v":5966,"vw":79.177262},{"c":79.31,"h":79.31,"l":79.205,"n":31,"o":79.25,"t":"2026-10-05T16:30:00Z","v":2817,"vw":79.247618},{"c":79.26,"h":79.33,"l":79.22,"n":35,"o":79.33,"t":"2026-10-05T16:45:00Z","v":6170,"vw":79.27054},{"c":79.19,"h":79.24,"l":79.19,"n":34,"o":79.22,"t":"2026-10-05T17:00:00Z","v":2166,"vw":79.216479},{"c":79.24,"h":79.25,"l":79.14,"n":51,"o":79.2,"t":"2026-10-05T17:15:00Z","v":8426,"vw":79.211283},{"c":79.29,"h":79.29,"l":79.195,"n":57,"o":79.195,"t":"2026-10-05T17:30:00Z","v":5605,"vw":79.224796},{"c":79.34,"h":79.35,"l":79.26,"n":55,"o":79.29,"t":"2026-10-05T17:45:00Z","v":3200,"vw":79.316716},{"c":79.37,"h":79.38,"l":79.31,"n":64,"o":79.36,"t":"2026-10-05T18:00:00Z","v":7729,"vw":79.359541},{"c":79.37,"h":79.37,"l":79.31,"n":36,"o":79.35,"t":"2026-10-05T18:15:00Z","v":3041,"vw":79.356933},{"c":79.325,"h":79.41,"l":79.3,"n":82,"o":79.39,"t":"2026-10-05T18:30:00Z","v":17833,"vw":79.368376},{"c":79.37,"h":79.39,"l":79.26,"n":79,"o":79.3599,"t":"2026-10-05T18:45:00Z","v":13807,"vw":79.322918},{"c":79.51,"h":79.51,"l":79.34,"n":227,"o":79.34,"t":"2026-10-05T19:00:00Z","v":33214,"vw":79.414284},{"c":79.41,"h":79.52,"l":79.39,"n":125,"o":79.485,"t":"2026-10-05T19:15:00Z","v":22889,"vw":79.443847},{"c":79.4,"h":79.43,"l":79.31,"n":152,"o":79.38,"t":"2026-10-05T19:30:00Z","v":31944,"vw":79.370526},{"c":79.07,"h":79.375,"l":79.01,"n":247,"o":79.375,"t":"2026-10-05T19:45:00Z","v":30881,"vw":79.131991},{"c":79.07,"h":79.07,"l":79.07,"n":3,"o":79.07,"t":"2026-10-05T20:00:00Z","v":25968,"vw":79.07},{"c":79.4,"h":79.51,"l":79.3732,"n":49,"o":79.43,"t":"2026-10-06T13:30:00Z","v":4666,"vw":79.448896},{"c":79.345,"h":79.3926,"l":79.28,"n":15,"o":79.36,"t":"2026-10-06T13:45:00Z","v":2262,"vw":79.352507},{"c":79.52,"h":79.52,"l":79.3813,"n":47,"o":79.42,"t":"2026-10-06T14:00:00Z","v":6958,"vw":79.450595},{"c":79.19,"h":79.44,"l":79.15,"n":69,"o":79.34,"t":"2026-10-06T14:15:00Z","v":8944,"vw":79.22062},{"c":79.2999,"h":79.2999,"l":79.1401,"n":60,"o":79.15,"t":"2026-10-06T14:30:00Z","v":10976,"vw":79.212831},{"c":79.25,"h":79.27,"l":79.17,"n":34,"o":79.23,"t":"2026-10-06T14:45:00Z","v":4270,"vw":79.230984},{"c":79.355,"h":79.36,"l":79.275,"n":40,"o":79.275,"t":"2026-10-06T15:00:00Z","v":5892,"vw":79.333549},{"c":79.52,"h":79.52,"l":79.35,"n":36,"o":79.425,"t":"2026-10-06T15:15:00Z","v":35384,"vw":79.374188},{"c":79.49,"h":79.49,"l":79.381,"n":75,"o":79.4049,"t":"2026-10-06T15:30:00Z","v":11590,"vw":79.421741},{"c":79.3912,"h":79.48,"l":79.34,"n":45,"o":79.48,"t":"2026-10-06T15:45:00Z","v":7914,"vw":79.416059},{"c":79.315,"h":79.3999,"l":79.2871,"n":37,"o":79.3999,"t":"2026-10-06T16:00:00Z","v":4675,"vw":79.349279},{"c":79.21,"h":79.3411,"l":79.21,"n":59,"o":79.3411,"t":"2026-10-06T16:15:00Z","v":6532,"vw":79.292797},{"c":79.23,"h":79.31,"l":79.23,"n":110,"o":79.235,"t":"2026-10-06T16:30:00Z","v":9144,"vw":79.264186},{"c":79.24,"h":79.3099,"l":79.17,"n":91,"o":79.3099,"t":"2026-10-06T16:45:00Z","v":9860,"vw":79.250378},{"c":79.2,"h":79.22,"l":79.17,"n":48,"o":79.22,"t":"2026-10-06T17:00:00Z","v":5599,"vw":79.200402},{"c":79.1735,"h":79.19,"l":79.0701,"n":64,"o":79.1646,"t":"2026-10-06T17:15:00Z","v":9294,"vw":79.147279},{"c":79.088,"h":79.17,"l":79.088,"n":57,"o":79.13,"t":"2026-10-06T17:30:00Z","v":17475,"vw":79.138708},{"c":79.1,"h":79.12,"l":79.07,"n":55,"o":79.11,"t":"2026-10-06T17:45:00Z","v":7744,"vw":79.106186},{"c":79.07,"h":79.16,"l":79.07,"n":40,"o":79.1,"t":"2026-10-06T18:00:00Z","v":23396,"vw":79.110196},{"c":79.0341,"h":79.1,"l":79.03,"n":31,"o":79.09,"t":"2026-10-06T18:15:00Z","v":92788,"vw":79.054918},{"c":79.02,"h":79.0471,"l":78.9788,"n":45,"o":78.99,"t":"2026-10-06T18:30:00Z","v":10223,"vw":79.002485},{"c":79.0393,"h":79.06,"l":79.01,"n":88,"o":79.04,"t":"2026-10-06T18:45:00Z","v":12438,"vw":79.03563},{"c":79.06,"h":79.09,"l":79.0065,"n":101,"o":79.05,"t":"2026-10-06T19:00:00Z","v":25140,"vw":79.052267},{"c":78.965,"h":79.07,"l":78.93,"n":111,"o":79.01,"t":"2026-10-06T19:15:00Z","v":50271,"vw":79.018849},{"c":78.95,"h":79.0099,"l":78.9282,"n":124,"o":79.0099,"t":"2026-10-06T19:30:00Z","v":35414,"vw":78.972927},{"c":79.01,"h":79.1399,"l":78.8601,"n":154,"o":78.97,"t":"2026-10-06T19:45:00Z","v":23751,"vw":78.981507},{"c":78.25,"h":78.4596,"l":78.135,"n":189,"o":78.43,"t":"2026-10-07T13:30:00Z","v":77849,"vw":78.407196},{"c":78.07,"h":78.26,"l":78.03,"n":186,"o":78.24,"t":"2026-10-07T13:45:00Z","v":20547,"vw":78.149956},{"c":77.89,"h":78.08,"l":77.89,"n":128,"o":78.07,"t":"2026-10-07T14:00:00Z","v":14101,"vw":77.990246},{"c":77.89,"h":77.98,"l":77.86,"n":154,"o":77.9,"t":"2026-10-07T14:15:00Z","v":12022,"vw":77.933569},{"c":77.71,"h":77.9185,"l":77.71,"n":85,"o":77.86,"t":"2026-10-07T14:30:00Z","v":7151,"vw":77.838488},{"c":77.72,"h":77.72,"l":77.63,"n":99,"o":77.69,"t":"2026-10-07T14:45:00Z","v":11002,"vw":77.675375},{"c":77.71,"h":77.71,"l":77.6,"n":119,"o":77.69,"t":"2026-10-07T15:00:00Z","v":15994,"vw":77.644122},{"c":77.6101,"h":77.71,"l":77.58,"n":65,"o":77.71,"t":"2026-10-07T15:15:00Z","v":7710,"vw":77.633101},{"c":77.7,"h":77.71,"l":77.61,"n":112,"o":77.635,"t":"2026-10-07T15:30:00Z","v":16912,"vw":77.668861},{"c":77.75,"h":77.75,"l":77.65,"n":106,"o":77.6601,"t":"2026-10-07T15:45:00Z","v":14596,"vw":77.679824},{"c":77.8261,"h":77.8261,"l":77.72,"n":72,"o":77.7548,"t":"2026-10-07T16:00:00Z","v":11369,"vw":77.77746},{"c":77.8499,"h":77.8499,"l":77.81,"n":68,"o":77.82,"t":"2026-10-07T16:15:00Z","v":8560,"vw":77.825624},{"c":77.82,"h":77.855,"l":77.796,"n":118,"o":77.835,"t":"2026-10-07T16:30:00Z","v":7780,"vw":77.82341},{"c":77.82,"h":77.91,"l":77.8,"n":95,"o":77.82,"t":"2026-10-07T16:45:00Z","v":15722,"vw":77.829365},{"c":77.99,"h":78,"l":77.81,"n":133,"o":77.82,"t":"2026-10-07T17:00:00Z","v":16671,"vw":77.871045},{"c":77.98,"h":78.04,"l":77.965,"n":90,"o":78,"t":"2026-10-07T17:15:00Z","v":11771,"vw":78.000197},{"c":77.98,"h":77.9999,"l":77.9401,"n":92,"o":77.96,"t":"2026-10-07T17:30:00Z","v":21392,"vw":77.968324},{"c":78,"h":78.02,"l":77.95,"n":57,"o":78,"t":"2026-10-07T17:45:00Z","v":10558,"vw":77.98286},{"c":77.9301,"h":78.0299,"l":77.9301,"n":69,"o":77.9941,"t":"2026-10-07T18:00:00Z","v":7067,"vw":77.96926},{"c":77.945,"h":77.9699,"l":77.9224,"n":96,"o":77.935,"t":"2026-10-07T18:15:00Z","v":19062,"vw":77.949059},{"c":77.9621,"h":77.9799,"l":77.8848,"n":72,"o":77.945,"t":"2026-10-07T18:30:00Z","v":14672,"vw":77.928723},{"c":77.965,"h":77.9832,"l":77.9335,"n":81,"o":77.955,"t":"2026-10-07T18:45:00Z","v":13245,"vw":77.957496},{"c":77.93,"h":78.005,"l":77.92,"n":127,"o":77.9607,"t":"2026-10-07T19:00:00Z","v":20680,"vw":77.958991},{"c":77.94,"h":77.979,"l":77.8874,"n":195,"o":77.9,"t":"2026-10-07T19:15:00Z","v":41055,"vw":77.938146},{"c":77.89,"h":77.9777,"l":77.85,"n":150,"o":77.95,"t":"2026-10-07T19:30:00Z","v":32529,"vw":77.902416},{"c":77.875,"h":77.9492,"l":77.83,"n":318,"o":77.873,"t":"2026-10-07T19:45:00Z","v":50172,"vw":77.872782},{"c":77.92,"h":77.92,"l":77.92,"n":6,"o":77.92,"t":"2026-10-07T20:00:00Z","v":25597,"vw":77.92},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-08T12:00:00Z","v":150,"vw":77.05},{"c":77.54,"h":77.66,"l":77.4,"n":91,"o":77.53,"t":"2026-10-08T13:30:00Z","v":13896,"vw":77.529059},{"c":77.755,"h":77.78,"l":77.615,"n":62,"o":77.62,"t":"2026-10-08T13:45:00Z","v":7802,"vw":77.699402},{"c":77.69,"h":77.78,"l":77.685,"n":76,"o":77.76,"t":"2026-10-08T14:00:00Z","v":10592,"vw":77.744068},{"c":77.7,"h":77.77,"l":77.6595,"n":80,"o":77.705,"t":"2026-10-08T14:15:00Z","v":8662,"vw":77.71392},{"c":77.64,"h":77.765,"l":77.6,"n":118,"o":77.705,"t":"2026-10-08T14:30:00Z","v":19882,"vw":77.684747},{"c":77.545,"h":77.635,"l":77.528,"n":135,"o":77.6201,"t":"2026-10-08T14:45:00Z","v":22349,"vw":77.5684},{"c":77.325,"h":77.495,"l":77.325,"n":207,"o":77.48,"t":"2026-10-08T15:00:00Z","v":14204,"vw":77.429558},{"c":77.36,"h":77.38,"l":77.305,"n":117,"o":77.315,"t":"2026-10-08T15:15:00Z","v":9156,"vw":77.337566},{"c":77.425,"h":77.43,"l":77.3081,"n":40,"o":77.37,"t":"2026-10-08T15:30:00Z","v":5766,"vw":77.374365},{"c":77.545,"h":77.545,"l":77.46,"n":108,"o":77.47,"t":"2026-10-08T15:45:00Z","v":12795,"vw":77.508736},{"c":77.59,"h":77.625,"l":77.515,"n":61,"o":77.55,"t":"2026-10-08T16:00:00Z","v":9767,"vw":77.564001},{"c":77.706,"h":78.045,"l":77.605,"n":343,"o":77.605,"t":"2026-10-08T16:15:00Z","v":44304,"vw":77.820824},{"c":77.69,"h":77.76,"l":77.645,"n":93,"o":77.724,"t":"2026-10-08T16:30:00Z","v":9542,"vw":77.713983},{"c":77.87,"h":77.89,"l":77.62,"n":220,"o":77.715,"t":"2026-10-08T16:45:00Z","v":45223,"vw":77.751102},{"c":77.94,"h":77.94,"l":77.68,"n":360,"o":77.85,"t":"2026-10-08T17:00:00Z","v":60437,"vw":77.815207},{"c":77.888,"h":77.99,"l":77.8008,"n":253,"o":77.9071,"t":"2026-10-08T17:15:00Z","v":82140,"vw":77.927606},{"c":78.09,"h":78.115,"l":77.8696,"n":176,"o":77.915,"t":"2026-10-08T17:30:00Z","v":38565,"vw":77.946849},{"c":78.0981,"h":78.16,"l":78.015,"n":87,"o":78.1148,"t":"2026-10-08T17:45:00Z","v":7740,"vw":78.079734},{"c":78.155,"h":78.175,"l":78.04,"n":116,"o":78.1,"t":"2026-10-08T18:00:00Z","v":14546,"vw":78.118619},{"c":78.1072,"h":78.205,"l":78.055,"n":313,"o":78.175,"t":"2026-10-08T18:15:00Z","v":31199,"vw":78.153304},{"c":78.01,"h":78.1028,"l":77.9901,"n":153,"o":78.1028,"t":"2026-10-08T18:30:00Z","v":15266,"vw":78.036405},{"c":78.0003,"h":78.031,"l":77.97,"n":173,"o":78.01,"t":"2026-10-08T18:45:00Z","v":17146,"vw":78.001548},{"c":78.095,"h":78.1162,"l":77.99,"n":195,"o":77.991,"t":"2026-10-08T19:00:00Z","v":24809,"vw":78.033789},{"c":78.1072,"h":78.2099,"l":78.05,"n":333,"o":78.0716,"t":"2026-10-08T19:15:00Z","v":52773,"vw":78.119512},{"c":78.0997,"h":78.1299,"l":78.07,"n":193,"o":78.1,"t":"2026-10-08T19:30:00Z","v":33186,"vw":78.105266},{"c":78.14,"h":78.22,"l":78.1072,"n":333,"o":78.1072,"t":"2026-10-08T19:45:00Z","v":66669,"vw":78.164453},{"c":78.1,"h":78.1,"l":78.1,"n":7,"o":78.1,"t":"2026-10-08T20:00:00Z","v":1372,"vw":78.1},{"c":78.15,"h":78.3,"l":77.95,"n":87,"o":77.95,"t":"2026-10-08T23:45:00Z","v":8623,"vw":78.057099},{"c":78.19,"h":78.47,"l":78.18,"n":57,"o":78.26,"t":"2026-10-09T13:30:00Z","v":10414,"vw":78.289905},{"c":78.21,"h":78.21,"l":78.04,"n":37,"o":78.0999,"t":"2026-10-09T13:45:00Z","v":7233,"vw":78.131076},{"c":78.215,"h":78.36,"l":78.195,"n":109,"o":78.35,"t":"2026-10-09T14:00:00Z","v":12990,"vw":78.267578},{"c":78.225,"h":78.3,"l":78.2001,"n":138,"o":78.215,"t":"2026-10-09T14:15:00Z","v":10774,"vw":78.267846},{"c":78.2,"h":78.22,"l":78.16,"n":108,"o":78.22,"t":"2026-10-09T14:30:00Z","v":16566,"vw":78.177272},{"c":78.24,"h":78.28,"l":78.17,"n":187,"o":78.184,"t":"2026-10-09T14:45:00Z","v":18111,"vw":78.222881},{"c":78.38,"h":78.38,"l":78.23,"n":357,"o":78.25,"t":"2026-10-09T15:00:00Z","v":57858,"vw":78.291478},{"c":78.3899,"h":78.426,"l":78.37,"n":99,"o":78.3922,"t":"2026-10-09T15:15:00Z","v":19037,"vw":78.383596},{"c":78.315,"h":78.38,"l":78.305,"n":50,"o":78.37,"t":"2026-10-09T15:30:00Z","v":7819,"vw":78.350162},{"c":78.32,"h":78.32,"l":78.2561,"n":73,"o":78.27,"t":"2026-10-09T15:45:00Z","v":14779,"vw":78.292533},{"c":78.3,"h":78.31,"l":78.28,"n":81,"o":78.295,"t":"2026-10-09T16:00:00Z","v":16554,"vw":78.300517},{"c":78.29,"h":78.335,"l":78.24,"n":76,"o":78.3001,"t":"2026-10-09T16:15:00Z","v":9851,"vw":78.278385},{"c":78.33,"h":78.332,"l":78.3,"n":63,"o":78.32,"t":"2026-10-09T16:30:00Z","v":12717,"vw":78.318647},{"c":78.3503,"h":78.36,"l":78.3111,"n":68,"o":78.3148,"t":"2026-10-09T16:45:00Z","v":10064,"vw":78.342303},{"c":78.3199,"h":78.38,"l":78.3,"n":41,"o":78.345,"t":"2026-10-09T17:00:00Z","v":10046,"vw":78.346773},{"c":78.32,"h":78.35,"l":78.31,"n":81,"o":78.31,"t":"2026-10-09T17:15:00Z","v":14388,"vw":78.326753},{"c":78.38,"h":78.389,"l":78.3209,"n":62,"o":78.36,"t":"2026-10-09T17:30:00Z","v":9215,"vw":78.357352},{"c":78.47,"h":78.48,"l":78.3848,"n":116,"o":78.39,"t":"2026-10-09T17:45:00Z","v":14175,"vw":78.432855},{"c":78.48,"h":78.495,"l":78.44,"n":63,"o":78.48,"t":"2026-10-09T18:00:00Z","v":13821,"vw":78.464752},{"c":78.4411,"h":78.48,"l":78.4411,"n":101,"o":78.479,"t":"2026-10-09T18:15:00Z","v":12380,"vw":78.462209},{"c":78.465,"h":78.48,"l":78.44,"n":65,"o":78.44,"t":"2026-10-09T18:30:00Z","v":7937,"vw":78.463165},{"c":78.52,"h":78.58,"l":78.45,"n":253,"o":78.4604,"t":"2026-10-09T18:45:00Z","v":69734,"vw":78.511957},{"c":78.49,"h":78.5311,"l":78.48,"n":187,"o":78.51,"t":"2026-10-09T19:00:00Z","v":31265,"vw":78.506404},{"c":78.45,"h":78.4899,"l":78.44,"n":116,"o":78.4748,"t":"2026-10-09T19:15:00Z","v":17364,"vw":78.461944},{"c":78.4001,"h":78.46,"l":78.4001,"n":234,"o":78.44,"t":"2026-10-09T19:30:00Z","v":31457,"vw":78.428489},{"c":78.35,"h":78.42,"l":78.32,"n":170,"o":78.41,"t":"2026-10-09T19:45:00Z","v":40485,"vw":78.351196},{"c":78.38,"h":78.42,"l":78.22,"n":84,"o":78.22,"t":"2026-10-12T13:30:00Z","v":18495,"vw":78.348418},{"c":78.305,"h":78.39,"l":78.24,"n":219,"o":78.3783,"t":"2026-10-12T13:45:00Z","v":26596,"vw":78.26426},{"c":78.39,"h":78.41,"l":78.215,"n":72,"o":78.29,"t":"2026-10-12T14:00:00Z","v":14525,"vw":78.266781},{"c":78.28,"h":78.345,"l":78.2699,"n":63,"o":78.345,"t":"2026-10-12T14:15:00Z","v":10802,"vw":78.304472},{"c":78.38,"h":78.38,"l":78.27,"n":74,"o":78.29,"t":"2026-10-12T14:30:00Z","v":16112,"vw":78.306446},{"c":78.4,"h":78.425,"l":78.31,"n":83,"o":78.3297,"t":"2026-10-12T14:45:00Z","v":19066,"vw":78.378001},{"c":78.37,"h":78.4099,"l":78.36,"n":258,"o":78.395,"t":"2026-10-12T15:00:00Z","v":32998,"vw":78.37766},{"c":78.405,"h":78.41,"l":78.34,"n":76,"o":78.36,"t":"2026-10-12T15:15:00Z","v":12233,"vw":78.377706},{"c":78.46,"h":78.5089,"l":78.39,"n":90,"o":78.4,"t":"2026-10-12T15:30:00Z","v":18622,"vw":78.446101},{"c":78.44,"h":78.47,"l":78.43,"n":155,"o":78.46,"t":"2026-10-12T15:45:00Z","v":19556,"vw":78.448769},{"c":78.4518,"h":78.46,"l":78.43,"n":136,"o":78.43,"t":"2026-10-12T16:00:00Z","v":19597,"vw":78.45074},{"c":78.405,"h":78.4699,"l":78.405,"n":77,"o":78.4517,"t":"2026-10-12T16:15:00Z","v":21675,"vw":78.436722},{"c":78.42,"h":78.4499,"l":78.41,"n":57,"o":78.41,"t":"2026-10-12T16:30:00Z","v":14907,"vw":78.431048},{"c":78.3689,"h":78.419,"l":78.36,"n":71,"o":78.4,"t":"2026-10-12T16:45:00Z","v":8505,"vw":78.391981},{"c":78.4,"h":78.4062,"l":78.34,"n":10,"o":78.34,"t":"2026-10-12T17:00:00Z","v":1033,"vw":78.37804},{"c":78.37,"h":78.4,"l":78.37,"n":52,"o":78.38,"t":"2026-10-12T17:15:00Z","v":8052,"vw":78.381653},{"c":78.35,"h":78.375,"l":78.35,"n":48,"o":78.361,"t":"2026-10-12T17:30:00Z","v":10640,"vw":78.360528},{"c":78.36,"h":78.37,"l":78.34,"n":46,"o":78.34,"t":"2026-10-12T17:45:00Z","v":4320,"vw":78.345923},{"c":78.3599,"h":78.3761,"l":78.34,"n":37,"o":78.37,"t":"2026-10-12T18:00:00Z","v":6309,"vw":78.352957},{"c":78.33,"h":78.36,"l":78.32,"n":64,"o":78.3596,"t":"2026-10-12T18:15:00Z","v":96647,"vw":78.340057},{"c":78.295,"h":78.33,"l":78.2807,"n":82,"o":78.33,"t":"2026-10-12T18:30:00Z","v":8668,"vw":78.299045},{"c":78.27,"h":78.31,"l":78.24,"n":152,"o":78.3,"t":"2026-10-12T18:45:00Z","v":27151,"vw":78.256382},{"c":78.2739,"h":78.2899,"l":78.2501,"n":173,"o":78.27,"t":"2026-10-12T19:00:00Z","v":26500,"vw":78.274515},{"c":78.221,"h":78.2862,"l":78.22,"n":209,"o":78.28,"t":"2026-10-12T19:15:00Z","v":26755,"vw":78.249459},{"c":78.235,"h":78.2589,"l":78.22,"n":151,"o":78.22,"t":"2026-10-12T19:30:00Z","v":17470,"vw":78.233141},{"c":78.21,"h":78.26,"l":78.17,"n":176,"o":78.23,"t":"2026-10-12T19:45:00Z","v":24201,"vw":78.217651},{"c":78.01,"h":78.17,"l":78.01,"n":6,"o":78.17,"t":"2026-10-12T20:00:00Z","v":245,"vw":78.10361},{"c":78.55,"h":78.57,"l":78.29,"n":168,"o":78.29,"t":"2026-10-13T13:30:00Z","v":32847,"vw":78.474925},{"c":78.07,"h":78.569,"l":78.06,"n":86,"o":78.555,"t":"2026-10-13T13:45:00Z","v":18389,"vw":78.220959},{"c":78.02,"h":78.08,"l":77.95,"n":152,"o":78.08,"t":"2026-10-13T14:00:00Z","v":21116,"vw":77.996187},{"c":77.98,"h":78.0499,"l":77.97,"n":245,"o":78.03,"t":"2026-10-13T14:15:00Z","v":18887,"vw":78.00803},{"c":77.969,"h":77.9999,"l":77.905,"n":58,"o":77.98,"t":"2026-10-13T14:30:00Z","v":9696,"vw":77.965235},{"c":77.96,"h":77.9999,"l":77.94,"n":60,"o":77.9699,"t":"2026-10-13T14:45:00Z","v":6484,"vw":77.965543},{"c":78.0475,"h":78.05,"l":77.94,"n":58,"o":77.95,"t":"2026-10-13T15:00:00Z","v":7775,"vw":77.995533},{"c":77.92,"h":78.04,"l":77.91,"n":71,"o":78.015,"t":"2026-10-13T15:15:00Z","v":8684,"vw":77.963937},{"c":77.87,"h":77.915,"l":77.86,"n":83,"o":77.9,"t":"2026-10-13T15:30:00Z","v":13530,"vw":77.890148},{"c":77.895,"h":77.895,"l":77.7701,"n":60,"o":77.85,"t":"2026-10-13T15:45:00Z","v":13485,"vw":77.824923},{"c":77.92,"h":77.93,"l":77.86,"n":85,"o":77.88,"t":"2026-10-13T16:00:00Z","v":9831,"vw":77.888701},{"c":77.97,"h":77.975,"l":77.94,"n":112,"o":77.9499,"t":"2026-10-13T16:15:00Z","v":24807,"vw":77.956841},{"c":78.07,"h":78.0899,"l":78.0171,"n":28,"o":78.02,"t":"2026-10-13T16:30:00Z","v":4450,"vw":78.034119},{"c":78.07,"h":78.08,"l":78.05,"n":44,"o":78.07,"t":"2026-10-13T16:45:00Z","v":7845,"vw":78.069537},{"c":78.05,"h":78.05,"l":78.02,"n":29,"o":78.03,"t":"2026-10-13T17:00:00Z","v":5645,"vw":78.027502},{"c":78.04,"h":78.05,"l":78.02,"n":26,"o":78.05,"t":"2026-10-13T17:15:00Z","v":4705,"vw":78.034729},{"c":78.15,"h":78.15,"l":78.08,"n":68,"o":78.08,"t":"2026-10-13T17:30:00Z","v":10320,"vw":78.135199},{"c":78.095,"h":78.145,"l":78.06,"n":46,"o":78.145,"t":"2026-10-13T17:45:00Z","v":4895,"vw":78.092349},{"c":78.25,"h":78.33,"l":78.1,"n":87,"o":78.11,"t":"2026-10-13T18:00:00Z","v":22095,"vw":78.231845},{"c":78.31,"h":78.31,"l":78.24,"n":139,"o":78.25,"t":"2026-10-13T18:15:00Z","v":37432,"vw":78.280993},{"c":78.34,"h":78.34,"l":78.2672,"n":104,"o":78.3051,"t":"2026-10-13T18:30:00Z","v":19412,"vw":78.299077},{"c":78.35,"h":78.36,"l":78.27,"n":153,"o":78.32,"t":"2026-10-13T18:45:00Z","v":32837,"vw":78.318424},{"c":78.35,"h":78.3799,"l":78.31,"n":129,"o":78.365,"t":"2026-10-13T19:00:00Z","v":20165,"vw":78.35734},{"c":78.33,"h":78.37,"l":78.325,"n":136,"o":78.37,"t":"2026-10-13T19:15:00Z","v":81137,"vw":78.341889},{"c":78.37,"h":78.39,"l":78.33,"n":264,"o":78.33,"t":"2026-10-13T19:30:00Z","v":45161,"vw":78.360853},{"c":78.3,"h":78.3899,"l":78.29,"n":169,"o":78.34,"t":"2026-10-13T19:45:00Z","v":19856,"vw":78.325247},{"c":78.33,"h":78.33,"l":78.33,"n":5,"o":78.33,"t":"2026-10-13T20:00:00Z","v":325,"vw":78.33},{"c":77.4,"h":78.5,"l":76.8,"n":50,"o":78.5,"t":"2026-10-14T13:00:00Z","v":7759,"vw":77.508737},{"c":77.64,"h":77.64,"l":77.45,"n":23,"o":77.6,"t":"2026-10-14T13:15:00Z","v":2132,"vw":77.596957},{"c":77.69,"h":77.85,"l":77.45,"n":70,"o":77.61,"t":"2026-10-14T13:30:00Z","v":14099,"vw":77.715193},{"c":77.5,"h":77.73,"l":77.5,"n":74,"o":77.7101,"t":"2026-10-14T13:45:00Z","v":6531,"vw":77.650024},{"c":77.4,"h":77.5,"l":77.305,"n":163,"o":77.48,"t":"2026-10-14T14:00:00Z","v":27972,"vw":77.435387},{"c":77.455,"h":77.48,"l":77.37,"n":237,"o":77.41,"t":"2026-10-14T14:15:00Z","v":32964,"vw":77.435033},{"c":77.57,"h":77.6,"l":77.46,"n":199,"o":77.46,"t":"2026-10-14T14:30:00Z","v":39760,"vw":77.511963},{"c":77.4619,"h":77.55,"l":77.4089,"n":61,"o":77.55,"t":"2026-10-14T14:45:00Z","v":5204,"vw":77.469163},{"c":77.3499,"h":77.405,"l":77.315,"n":64,"o":77.405,"t":"2026-10-14T15:00:00Z","v":5903,"vw":77.34596},{"c":77.362,"h":77.3824,"l":77.33,"n":61,"o":77.35,"t":"2026-10-14T15:15:00Z","v":6211,"vw":77.355594},{"c":77.18,"h":77.352,"l":77.18,"n":74,"o":77.3459,"t":"2026-10-14T15:30:00Z","v":9266,"vw":77.237906},{"c":77.19,"h":77.259,"l":77.19,"n":59,"o":77.2,"t":"2026-10-14T15:45:00Z","v":7831,"vw":77.226423},{"c":77.1392,"h":77.2432,"l":77.12,"n":146,"o":77.22,"t":"2026-10-14T16:00:00Z","v":16413,"vw":77.192684},{"c":77.08,"h":77.1352,"l":77.0696,"n":119,"o":77.11,"t":"2026-10-14T16:15:00Z","v":24295,"vw":77.078604},{"c":77.12,"h":77.2,"l":77.07,"n":137,"o":77.09,"t":"2026-10-14T16:30:00Z","v":47143,"vw":77.117879},{"c":77.16,"h":77.16,"l":77.1,"n":167,"o":77.15,"t":"2026-10-14T16:45:00Z","v":32063,"vw":77.1253},{"c":77.0711,"h":77.17,"l":77.0695,"n":128,"o":77.17,"t":"2026-10-14T17:00:00Z","v":30560,"vw":77.095836},{"c":77.01,"h":77.0799,"l":77.01,"n":43,"o":77.04,"t":"2026-10-14T17:15:00Z","v":7805,"vw":77.043074},{"c":76.9462,"h":77.025,"l":76.935,"n":48,"o":77.02,"t":"2026-10-14T17:30:00Z","v":6530,"vw":76.990575},{"c":76.86,"h":76.93,"l":76.81,"n":52,"o":76.93,"t":"2026-10-14T17:45:00Z","v":8143,"vw":76.852218},{"c":76.9,"h":76.9075,"l":76.79,"n":205,"o":76.82,"t":"2026-10-14T18:00:00Z","v":18607,"vw":76.848718},{"c":76.97,"h":77,"l":76.91,"n":66,"o":76.91,"t":"2026-10-14T18:15:00Z","v":5710,"vw":76.957382},{"c":76.95,"h":76.98,"l":76.9101,"n":131,"o":76.93,"t":"2026-10-14T18:30:00Z","v":26451,"vw":76.957795},{"c":76.97,"h":76.99,"l":76.92,"n":78,"o":76.92,"t":"2026-10-14T18:45:00Z","v":18680,"vw":76.975821},{"c":77.0121,"h":77.0499,"l":76.9,"n":248,"o":76.9399,"t":"2026-10-14T19:00:00Z","v":36842,"vw":76.964924},{"c":77.07,"h":77.1372,"l":77.01,"n":144,"o":77.01,"t":"2026-10-14T19:15:00Z","v":21403,"vw":77.087578},{"c":77.0999,"h":77.16,"l":77.025,"n":295,"o":77.08,"t":"2026-10-14T19:30:00Z","v":42821,"vw":77.1097},{"c":77.2,"h":77.245,"l":77.03,"n":194,"o":77.03,"t":"2026-10-14T19:45:00Z","v":101609,"vw":77.082477},{"c":77.26,"h":77.26,"l":77.26,"n":7,"o":77.26,"t":"2026-10-14T20:00:00Z","v":176,"vw":77.26},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-15T13:00:00Z","v":100,"vw":77.27},{"c":77.4,"h":77.58,"l":77.29,"n":112,"o":77.39,"t":"2026-10-15T13:30:00Z","v":21704,"vw":77.437371},{"c":77.38,"h":77.4,"l":77.23,"n":101,"o":77.37,"t":"2026-10-15T13:45:00Z","v":14944,"vw":77.329445},{"c":77.73,"h":77.78,"l":77.44,"n":147,"o":77.44,"t":"2026-10-15T14:00:00Z","v":30024,"vw":77.65192},{"c":77.65,"h":77.75,"l":77.64,"n":248,"o":77.74,"t":"2026-10-15T14:15:00Z","v":40716,"vw":77.678362},{"c":77.9292,"h":77.96,"l":77.65,"n":150,"o":77.66,"t":"2026-10-15T14:30:00Z","v":25801,"vw":77.798553},{"c":78,"h":78.04,"l":77.85,"n":72,"o":77.925,"t":"2026-10-15T14:45:00Z","v":8615,"vw":77.934424},{"c":78.07,"h":78.105,"l":78.01,"n":65,"o":78.06,"t":"2026-10-15T15:00:00Z","v":13592,"vw":78.057549},{"c":78.035,"h":78.105,"l":78,"n":78,"o":78.105,"t":"2026-10-15T15:15:00Z","v":14451,"vw":78.03577},{"c":77.96,"h":78.0192,"l":77.96,"n":69,"o":77.98,"t":"2026-10-15T15:30:00Z","v":7712,"vw":77.988087},{"c":77.955,"h":77.98,"l":77.92,"n":61,"o":77.98,"t":"2026-10-15T15:45:00Z","v":10513,"vw":77.944974},{"c":77.805,"h":77.9251,"l":77.79,"n":74,"o":77.91,"t":"2026-10-15T16:00:00Z","v":11229,"vw":77.845521},{"c":77.795,"h":77.815,"l":77.7654,"n":98,"o":77.795,"t":"2026-10-15T16:15:00Z","v":6279,"vw":77.791159},{"c":77.815,"h":77.9,"l":77.78,"n":68,"o":77.79,"t":"2026-10-15T16:30:00Z","v":9903,"vw":77.819483},{"c":77.836,"h":77.85,"l":77.78,"n":63,"o":77.85,"t":"2026-10-15T16:45:00Z","v":10261,"vw":77.806591},{"c":77.8662,"h":77.8961,"l":77.83,"n":52,"o":77.83,"t":"2026-10-15T17:00:00Z","v":6777,"vw":77.86534},{"c":77.93,"h":77.93,"l":77.88,"n":43,"o":77.88,"t":"2026-10-15T17:15:00Z","v":7047,"vw":77.905439},{"c":78.015,"h":78.03,"l":77.93,"n":62,"o":77.9499,"t":"2026-10-15T17:30:00Z","v":12034,"vw":77.990598},{"c":78.05,"h":78.06,"l":77.99,"n":55,"o":78.0346,"t":"2026-10-15T17:45:00Z","v":16046,"vw":78.018061},{"c":77.95,"h":78.06,"l":77.95,"n":101,"o":78.02,"t":"2026-10-15T18:00:00Z","v":17145,"vw":78.015628},{"c":77.92,"h":77.99,"l":77.92,"n":55,"o":77.9683,"t":"2026-10-15T18:15:00Z","v":9498,"vw":77.963853},{"c":77.9461,"h":77.96,"l":77.91,"n":66,"o":77.91,"t":"2026-10-15T18:30:00Z","v":11265,"vw":77.937078},{"c":77.9779,"h":77.99,"l":77.91,"n":59,"o":77.935,"t":"2026-10-15T18:45:00Z","v":10341,"vw":77.963617},{"c":78.14,"h":78.15,"l":78.02,"n":186,"o":78.02,"t":"2026-10-15T19:00:00Z","v":40385,"vw":78.090682},{"c":78.15,"h":78.25,"l":78.14,"n":214,"o":78.14,"t":"2026-10-15T19:15:00Z","v":38350,"vw":78.209226},{"c":78.29,"h":78.29,"l":78.17,"n":183,"o":78.17,"t":"2026-10-15T19:30:00Z","v":29598,"vw":78.264387},{"c":78.33,"h":78.3399,"l":78.1622,"n":296,"o":78.2699,"t":"2026-10-15T19:45:00Z","v":49664,"vw":78.271702},{"c":78.36,"h":78.36,"l":78.36,"n":7,"o":78.36,"t":"2026-10-15T20:00:00Z","v":4260,"vw":78.36},{"c":78.01,"h":78.99,"l":78.01,"n":51,"o":78.9,"t":"2026-10-16T12:45:00Z","v":6558,"vw":78.307763},{"c":78.79,"h":78.815,"l":78.37,"n":129,"o":78.37,"t":"2026-10-16T13:30:00Z","v":33743,"vw":78.489594},{"c":78.66,"h":78.82,"l":78.66,"n":182,"o":78.82,"t":"2026-10-16T13:45:00Z","v":41471,"vw":78.72571},{"c":78.45,"h":78.76,"l":78.42,"n":190,"o":78.66,"t":"2026-10-16T14:00:00Z","v":34456,"vw":78.624513},{"c":78.46,"h":78.57,"l":78.42,"n":126,"o":78.45,"t":"2026-10-16T14:15:00Z","v":24639,"vw":78.47995},{"c":78.3899,"h":78.515,"l":78.37,"n":151,"o":78.4828,"t":"2026-10-16T14:30:00Z","v":22389,"vw":78.459011},{"c":78.4041,"h":78.499,"l":78.38,"n":132,"o":78.38,"t":"2026-10-16T14:45:00Z","v":13873,"vw":78.449672},{"c":78.3,"h":78.425,"l":78.26,"n":92,"o":78.41,"t":"2026-10-16T15:00:00Z","v":9960,"vw":78.343797},{"c":78.16,"h":78.32,"l":78.16,"n":52,"o":78.3,"t":"2026-10-16T15:15:00Z","v":7942,"vw":78.227463},{"c":78.04,"h":78.21,"l":78.04,"n":86,"o":78.185,"t":"2026-10-16T15:30:00Z","v":10872,"vw":78.121432},{"c":77.89,"h":78.09,"l":77.87,"n":122,"o":78.05,"t":"2026-10-16T15:45:00Z","v":37799,"vw":77.957528},{"c":77.92,"h":77.93,"l":77.795,"n":139,"o":77.87,"t":"2026-10-16T16:00:00Z","v":13632,"vw":77.864698},{"c":77.87,"h":77.97,"l":77.84,"n":120,"o":77.94,"t":"2026-10-16T16:15:00Z","v":12082,"vw":77.896629},{"c":77.801,"h":77.87,"l":77.77,"n":124,"o":77.82,"t":"2026-10-16T16:30:00Z","v":21059,"vw":77.809104},{"c":77.71,"h":77.81,"l":77.66,"n":100,"o":77.81,"t":"2026-10-16T16:45:00Z","v":9316,"vw":77.712473},{"c":77.51,"h":77.73,"l":77.48,"n":185,"o":77.72,"t":"2026-10-16T17:00:00Z","v":21006,"vw":77.564649},{"c":77.55,"h":77.58,"l":77.4,"n":118,"o":77.5,"t":"2026-10-16T17:15:00Z","v":19984,"vw":77.480644},{"c":77.7,"h":77.7,"l":77.51,"n":233,"o":77.55,"t":"2026-10-16T17:30:00Z","v":21173,"vw":77.576834},{"c":77.445,"h":77.6,"l":77.43,"n":152,"o":77.59,"t":"2026-10-16T17:45:00Z","v":20233,"vw":77.496341},{"c":77.41,"h":77.42,"l":77.31,"n":182,"o":77.395,"t":"2026-10-16T18:00:00Z","v":24974,"vw":77.376544},{"c":77.3799,"h":77.44,"l":77.31,"n":171,"o":77.44,"t":"2026-10-16T18:15:00Z","v":19167,"vw":77.371718},{"c":77.424,"h":77.43,"l":77.335,"n":102,"o":77.34,"t":"2026-10-16T18:30:00Z","v":10221,"vw":77.396007},{"c":77.3895,"h":77.44,"l":77.33,"n":103,"o":77.4293,"t":"2026-10-16T18:45:00Z","v":11238,"vw":77.379322},{"c":77.41,"h":77.43,"l":77.2801,"n":162,"o":77.37,"t":"2026-10-16T19:00:00Z","v":17545,"vw":77.363037},{"c":77.45,"h":77.515,"l":77.39,"n":160,"o":77.44,"t":"2026-10-16T19:15:00Z","v":27079,"vw":77.466244},{"c":77.35,"h":77.53,"l":77.34,"n":121,"o":77.51,"t":"2026-10-16T19:30:00Z","v":18620,"vw":77.425552},{"c":77.54,"h":77.54,"l":77.35,"n":165,"o":77.35,"t":"2026-10-16T19:45:00Z","v":23207,"vw":77.494542},{"c":77.54,"h":77.58,"l":77.54,"n":6,"o":77.58,"t":"2026-10-16T20:00:00Z","v":3912,"vw":77.578976},{"c":78.36,"h":78.41,"l":78.36,"n":17,"o":78.41,"t":"2026-10-19T12:15:00Z","v":2206,"vw":78.407619},{"c":77.7,"h":78.03,"l":77.7,"n":72,"o":77.94,"t":"2026-10-19T13:30:00Z","v":9736,"vw":77.880874},{"c":77.51,"h":77.7,"l":77.51,"n":48,"o":77.666,"t":"2026-10-19T13:45:00Z","v":6165,"vw":77.638362},{"c":77.665,"h":77.665,"l":77.52,"n":89,"o":77.53,"t":"2026-10-19T14:00:00Z","v":8863,"vw":77.585195},{"c":77.66,"h":77.79,"l":77.63,"n":86,"o":77.75,"t":"2026-10-19T14:15:00Z","v":9134,"vw":77.716143},{"c":77.56,"h":77.65,"l":77.54,"n":50,"o":77.65,"t":"2026-10-19T14:30:00Z","v":6539,"vw":77.587083},{"c":77.6494,"h":77.6494,"l":77.55,"n":33,"o":77.56,"t":"2026-10-19T14:45:00Z","v":4789,"vw":77.580786},{"c":77.85,"h":77.86,"l":77.66,"n":97,"o":77.66,"t":"2026-10-19T15:00:00Z","v":10568,"vw":77.767304},{"c":77.91,"h":77.91,"l":77.84,"n":77,"o":77.84,"t":"2026-10-19T15:15:00Z","v":11459,"vw":77.88745},{"c":77.94,"h":77.96,"l":77.87,"n":64,"o":77.89,"t":"2026-10-19T15:30:00Z","v":12138,"vw":77.922646},{"c":77.8501,"h":77.93,"l":77.85,"n":83,"o":77.93,"t":"2026-10-19T15:45:00Z","v":16414,"vw":77.873815},{"c":77.72,"h":77.8532,"l":77.68,"n":113,"o":77.8532,"t":"2026-10-19T16:00:00Z","v":12667,"vw":77.716156},{"c":77.67,"h":77.7228,"l":77.6298,"n":72,"o":77.72,"t":"2026-10-19T16:15:00Z","v":6866,"vw":77.670782},{"c":77.65,"h":77.66,"l":77.6,"n":97,"o":77.66,"t":"2026-10-19T16:30:00Z","v":16677,"vw":77.635406},{"c":77.6,"h":77.67,"l":77.6,"n":70,"o":77.67,"t":"2026-10-19T16:45:00Z","v":13587,"vw":77.636556},{"c":77.5501,"h":77.6,"l":77.52,"n":55,"o":77.6,"t":"2026-10-19T17:00:00Z","v":6116,"vw":77.558848},{"c":77.605,"h":77.6378,"l":77.56,"n":98,"o":77.56,"t":"2026-10-19T17:15:00Z","v":12694,"vw":77.595227},{"c":77.61,"h":77.62,"l":77.53,"n":70,"o":77.6,"t":"2026-10-19T17:30:00Z","v":10613,"vw":77.571138},{"c":77.57,"h":77.59,"l":77.54,"n":138,"o":77.57,"t":"2026-10-19T17:45:00Z","v":26143,"vw":77.555562},{"c":77.59,"h":77.62,"l":77.5637,"n":157,"o":77.6,"t":"2026-10-19T18:00:00Z","v":21549,"vw":77.593136},{"c":77.54,"h":77.62,"l":77.525,"n":146,"o":77.6,"t":"2026-10-19T18:15:00Z","v":23962,"vw":77.58799},{"c":77.55,"h":77.5551,"l":77.5,"n":131,"o":77.54,"t":"2026-10-19T18:30:00Z","v":14993,"vw":77.534039},{"c":77.57,"h":77.61,"l":77.53,"n":143,"o":77.57,"t":"2026-10-19T18:45:00Z","v":13870,"vw":77.578218},{"c":77.525,"h":77.6,"l":77.525,"n":141,"o":77.595,"t":"2026-10-19T19:00:00Z","v":24372,"vw":77.563576},{"c":77.615,"h":77.649,"l":77.53,"n":246,"o":77.54,"t":"2026-10-19T19:15:00Z","v":48758,"vw":77.603059},{"c":77.6722,"h":77.69,"l":77.6,"n":209,"o":77.61,"t":"2026-10-19T19:30:00Z","v":43397,"vw":77.64307},{"c":77.545,"h":77.66,"l":77.51,"n":186,"o":77.66,"t":"2026-10-19T19:45:00Z","v":29982,"vw":77.580705},{"c":76.01,"h":76.02,"l":76.01,"n":2,"o":76.02,"t":"2026-10-20T11:00:00Z","v":400,"vw":76.0175},{"c":77.9,"h":78.03,"l":77.53,"n":94,"o":77.53,"t":"2026-10-20T13:30:00Z","v":9563,"vw":77.745655},{"c":78.2,"h":78.26,"l":77.88,"n":82,"o":77.9,"t":"2026-10-20T13:45:00Z","v":13924,"vw":78.036027},{"c":78.08,"h":78.31,"l":78.0319,"n":170,"o":78.31,"t":"2026-10-20T14:00:00Z","v":36026,"vw":78.194416},{"c":78.57,"h":78.575,"l":78.08,"n":78,"o":78.08,"t":"2026-10-20T14:15:00Z","v":15645,"vw":78.173918},{"c":78.63,"h":78.68,"l":78.52,"n":171,"o":78.65,"t":"2026-10-20T14:30:00Z","v":34246,"vw":78.621867},{"c":78.81,"h":78.82,"l":78.6301,"n":108,"o":78.71,"t":"2026-10-20T14:45:00Z","v":20469,"vw":78.689845},{"c":78.51,"h":78.82,"l":78.41,"n":268,"o":78.82,"t":"2026-10-20T15:00:00Z","v":48397,"vw":78.604982},{"c":78.5499,"h":78.65,"l":78.5,"n":151,"o":78.52,"t":"2026-10-20T15:15:00Z","v":25213,"vw":78.570241},{"c":78.59,"h":78.6,"l":78.41,"n":141,"o":78.49,"t":"2026-10-20T15:30:00Z","v":11699,"vw":78.497259},{"c":78.5,"h":78.58,"l":78.5,"n":184,"o":78.53,"t":"2026-10-20T15:45:00Z","v":28446,"vw":78.525014},{"c":78.39,"h":78.52,"l":78.39,"n":256,"o":78.5,"t":"2026-10-20T16:00:00Z","v":38946,"vw":78.455813},{"c":78.41,"h":78.4397,"l":78.281,"n":168,"o":78.43,"t":"2026-10-20T16:15:00Z","v":21738,"vw":78.351308},{"c":78.475,"h":78.49,"l":78.41,"n":102,"o":78.42,"t":"2026-10-20T16:30:00Z","v":12187,"vw":78.457565},{"c":78.37,"h":78.52,"l":78.37,"n":80,"o":78.4601,"t":"2026-10-20T16:45:00Z","v":12110,"vw":78.452111},{"c":78.39,"h":78.42,"l":78.33,"n":119,"o":78.39,"t":"2026-10-20T17:00:00Z","v":16593,"vw":78.383264},{"c":78.44,"h":78.45,"l":78.39,"n":84,"o":78.41,"t":"2026-10-20T17:15:00Z","v":11838,"vw":78.42248},{"c":78.5191,"h":78.52,"l":78.45,"n":122,"o":78.45,"t":"2026-10-20T17:30:00Z","v":23313,"vw":78.484575},{"c":78.5,"h":78.53,"l":78.4937,"n":264,"o":78.52,"t":"2026-10-20T17:45:00Z","v":51257,"vw":78.507818},{"c":78.57,"h":78.57,"l":78.5,"n":210,"o":78.51,"t":"2026-10-20T18:00:00Z","v":46314,"vw":78.526876},{"c":78.5191,"h":78.59,"l":78.48,"n":148,"o":78.585,"t":"2026-10-20T18:15:00Z","v":41899,"vw":78.527193},{"c":78.45,"h":78.52,"l":78.43,"n":171,"o":78.51,"t":"2026-10-20T18:30:00Z","v":24909,"vw":78.485042},{"c":78.52,"h":78.53,"l":78.45,"n":302,"o":78.45,"t":"2026-10-20T18:45:00Z","v":41060,"vw":78.499594},{"c":78.53,"h":78.57,"l":78.5299,"n":232,"o":78.5599,"t":"2026-10-20T19:00:00Z","v":43411,"vw":78.553421},{"c":78.5513,"h":78.58,"l":78.5,"n":445,"o":78.525,"t":"2026-10-20T19:15:00Z","v":108466,"vw":78.5415},{"c":78.575,"h":78.575,"l":78.4648,"n":496,"o":78.54,"t":"2026-10-20T19:30:00Z","v":102891,"vw":78.529993},{"c":78.545,"h":78.58,"l":78.51,"n":224,"o":78.58,"t":"2026-10-20T19:45:00Z","v":34188,"vw":78.549907},{"c":78.53,"h":78.53,"l":78.53,"n":4,"o":78.53,"t":"2026-10-20T20:00:00Z","v":279,"vw":78.53},{"c":78.83,"h":78.96,"l":78.805,"n":90,"o":78.89,"t":"2026-10-21T13:30:00Z","v":36967,"vw":78.866392},{"c":78.97,"h":79.005,"l":78.87,"n":37,"o":78.9,"t":"2026-10-21T13:45:00Z","v":4809,"vw":78.931662},{"c":78.72,"h":78.86,"l":78.57,"n":111,"o":78.86,"t":"2026-10-21T14:00:00Z","v":14957,"vw":78.752522},{"c":78.73,"h":78.73,"l":78.685,"n":22,"o":78.71,"t":"2026-10-21T14:15:00Z","v":1859,"vw":78.702166},{"c":78.82,"h":78.83,"l":78.72,"n":177,"o":78.72,"t":"2026-10-21T14:30:00Z","v":26775,"vw":78.803592},{"c":78.78,"h":78.92,"l":78.78,"n":88,"o":78.83,"t":"2026-10-21T14:45:00Z","v":8936,"vw":78.875427},{"c":78.7,"h":78.76,"l":78.7,"n":68,"o":78.71,"t":"2026-10-21T15:00:00Z","v":11599,"vw":78.712354},{"c":78.78,"h":78.79,"l":78.7,"n":141,"o":78.7,"t":"2026-10-21T15:15:00Z","v":14444,"vw":78.746315},{"c":78.81,"h":78.83,"l":78.7776,"n":58,"o":78.82,"t":"2026-10-21T15:30:00Z","v":74971,"vw":78.818701},{"c":78.86,"h":78.87,"l":78.8211,"n":93,"o":78.84,"t":"2026-10-21T15:45:00Z","v":13142,"vw":78.849232},{"c":78.81,"h":78.85,"l":78.75,"n":127,"o":78.83,"t":"2026-10-21T16:00:00Z","v":16644,"vw":78.790805},{"c":78.78,"h":78.8199,"l":78.7701,"n":75,"o":78.8199,"t":"2026-10-21T16:15:00Z","v":8357,"vw":78.78719},{"c":78.8999,"h":79.01,"l":78.7601,"n":139,"o":78.8101,"t":"2026-10-21T16:30:00Z","v":17130,"vw":78.846753},{"c":78.85,"h":78.87,"l":78.83,"n":73,"o":78.868,"t":"2026-10-21T16:45:00Z","v":9814,"vw":78.859066},{"c":78.84,"h":78.87,"l":78.8,"n":86,"o":78.8,"t":"2026-10-21T17:00:00Z","v":21646,"vw":78.841699},{"c":78.855,"h":78.86,"l":78.84,"n":64,"o":78.85,"t":"2026-10-21T17:15:00Z","v":10082,"vw":78.852476},{"c":78.89,"h":78.895,"l":78.85,"n":71,"o":78.86,"t":"2026-10-21T17:30:00Z","v":32206,"vw":78.86842},{"c":78.9,"h":78.905,"l":78.865,"n":70,"o":78.865,"t":"2026-10-21T17:45:00Z","v":6973,"vw":78.881115},{"c":78.92,"h":78.925,"l":78.87,"n":67,"o":78.89,"t":"2026-10-21T18:00:00Z","v":10414,"vw":78.901428},{"c":78.92,"h":78.96,"l":78.9,"n":81,"o":78.96,"t":"2026-10-21T18:15:00Z","v":21950,"vw":78.91532},{"c":78.95,"h":78.96,"l":78.91,"n":146,"o":78.93,"t":"2026-10-21T18:30:00Z","v":9279,"vw":78.946436},{"c":78.6301,"h":78.96,"l":78.625,"n":90,"o":78.95,"t":"2026-10-21T18:45:00Z","v":13421,"vw":78.780536},{"c":78.515,"h":78.59,"l":78.42,"n":132,"o":78.57,"t":"2026-10-21T19:00:00Z","v":13343,"vw":78.499505},{"c":78.7999,"h":78.7999,"l":78.55,"n":213,"o":78.5501,"t":"2026-10-21T19:15:00Z","v":41298,"vw":78.679312},{"c":78.79,"h":78.81,"l":78.74,"n":277,"o":78.81,"t":"2026-10-21T19:30:00Z","v":81220,"vw":78.780257},{"c":78.795,"h":78.86,"l":78.7454,"n":181,"o":78.81,"t":"2026-10-21T19:45:00Z","v":30356,"vw":78.791919}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":84.61447373312718,"iv":0.2222800915536591,"gamma":0.04706416372401265,"theta":-0.021053037758255577,"vega":0.05218672025287334,"rho":0.00843154981145384,"breakevenPct":7.861506102071422},{"delta":0.2,"premium":0.4055791091669265,"strike":82.38841781666147,"iv":0.16747263964361633,"gamma":0.07535005859307095,"theta":-0.019560771115093526,"vega":0.06223880998794457,"rho":0.011293743729132739,"breakevenPct":5.075191225113767},{"delta":0.25,"premium":0.525451467268623,"strike":81.5981941309255,"iv":0.16064198645598193,"gamma":0.08822799097065463,"theta":-0.021467945823927765,"vega":0.0699431151241535,"rho":0.014283569723814463,"breakevenPct":4.224437588925853},{"delta":0.3,"premium":0.6665349887133183,"strike":81.03386004514672,"iv":0.1612627539503386,"gamma":0.09697516930022573,"theta":-0.023951015801354402,"vega":0.0771665914221219,"rho":0.017207548764849877,"breakevenPct":3.68728350004447},{"delta":0.35,"premium":0.7470858895705521,"strike":80.42331288343559,"iv":0.14711349693251535,"gamma":0.113820245398773,"theta":-0.023580981595092025,"vega":0.08180981595092024,"rho":0.020048168496036693,"breakevenPct":3.01465673330304},{"delta":0.4,"premium":0.8868431221020092,"strike":79.88021638330757,"iv":0.14067681607418855,"gamma":0.12339234930448222,"theta":-0.024026506955177742,"vega":0.08534319938176198,"rho":0.022949951165071602,"breakevenPct":2.5027723908999038},{"delta":0.45,"premium":1.1669822256568778,"strike":79.49381761978361,"iv":0.1535052550231839,"gamma":0.11562573415765069,"theta":-0.026692658423493044,"vega":0.08677287480680061,"rho":0.025999713782342632,"breakevenPct":2.3679165498324695},{"delta":0.5,"premium":1.4471213292117464,"strike":79.10741885625966,"iv":0.1663336939721793,"gamma":0.10785911901081917,"theta":-0.029358809891808342,"vega":0.08820255023183926,"rho":0.029049476399613663,"breakevenPct":2.2330607087650356},{"delta":0.55,"premium":1.7398809523809524,"strike":78.64186507936508,"iv":0.1721920634920635,"gamma":0.10283492063492063,"theta":-0.030350694444444444,"vega":0.08727490079365079,"rho":0.032049758839900244,"breakevenPct":2.01376487308336},{"delta":0.6,"premium":2.0374999999999996,"strike":78.14583333333333,"iv":0.17536666666666667,"gamma":0.09886666666666667,"theta":-0.03069791666666667,"vega":0.08543958333333333,"rho":0.03503098935608477,"breakevenPct":1.7619561308881688},{"delta":0.65,"premium":2.3879966887417217,"strike":77.6103752759382,"iv":0.17793642384105962,"gamma":0.09314139072847681,"theta":-0.03029348785871965,"vega":0.08166611479028697,"rho":0.03799716883582672,"breakevenPct":1.5272186873277604},{"delta":0.7,"premium":2.7605132450331116,"strike":77.05849889624724,"iv":0.1802543046357616,"gamma":0.08668443708609272,"theta":-0.029576048565121412,"vega":0.0770855408388521,"rho":0.04095708060350899,"breakevenPct":1.2995902548135658},{"delta":0.75,"premium":3.070974781765276,"strike":76.56644034917556,"iv":0.1733462657613967,"gamma":0.08118748787584869,"theta":-0.02694199806013579,"vega":0.06966304558680893,"rho":0.04395867238850057,"breakevenPct":1.069122572423161},{"delta":0.8,"premium":3.374078564500485,"strike":76.08147429679923,"iv":0.1653443258971872,"gamma":0.07580436469447138,"theta":-0.02408069835111542,"vega":0.06190358874878758,"rho":0.04696520609948183,"breakevenPct":0.8383182451928476},{"delta":0.85,"premium":5.094135802469135,"strike":74.2880658436214,"iv":0.2107358024691358,"gamma":0.05287311385459534,"theta":-0.024684224965706447,"vega":0.0511843621399177,"rho":0.04912972489346861,"breakevenPct":0.7452270399016799},{"delta":0.9,"premium":4.8391365879320745,"strike":74.3152107986442,"iv":0.17023860023178355,"gamma":0.04846812246996563,"theta":-0.016776994921653625,"vega":0.038994967496480334,"rho":0.05267996504463591,"breakevenPct":0.45605353966150247}],"put":[{"delta":0.1,"premium":0.375,"strike":70.19446316254435,"iv":0.33999568149566955,"gamma":0.023097024211250324,"theta":-0.02162407737258517,"vega":0.03929168009225829,"rho":-0.007112652820329899,"breakevenPct":11.390997953494074},{"delta":0.15,"premium":0.38873716176058426,"strike":74.27474323521169,"iv":0.21858011446143344,"gamma":0.047918858567071676,"theta":-0.01788675094385792,"vega":0.05200819958927171,"rho":-0.01077345781800423,"breakevenPct":6.230083033884003},{"delta":0.2,"premium":0.5026051188299818,"strike":75.51736745886654,"iv":0.19732285191956123,"gamma":0.06373967093235833,"theta":-0.019282998171846435,"vega":0.061928884826325414,"rho":-0.0143005415504919,"breakevenPct":4.7975603273855425},{"delta":0.25,"premium":0.6429136690647481,"strike":76.33956834532374,"iv":0.18880057553956833,"gamma":0.07556143884892087,"theta":-0.020641438848920862,"vega":0.07022776978417267,"rho":-0.017776282666665755,"breakevenPct":3.932159811842138},{"delta":0.3,"premium":0.7792946927374301,"strike":77.0572625698324,"iv":0.17987025139664803,"gamma":0.08725488826815642,"theta":-0.02131103351955307,"vega":0.07710083798882682,"rho":-0.02123784789919334,"breakevenPct":3.1944058923853476},{"delta":0.35,"premium":0.8316689944134078,"strike":77.75558659217877,"iv":0.15633673184357544,"gamma":0.10743645251396648,"theta":-0.019006564245810056,"vega":0.0819891061452514,"rho":-0.024761255832411466,"breakevenPct":2.3746207275012825},{"delta":0.4,"premium":0.9589689857502096,"strike":78.27242246437552,"iv":0.14681961441743505,"gamma":0.11741492036881811,"theta":-0.018036546521374687,"vega":0.08503487007544007,"rho":-0.028179769067573836,"breakevenPct":1.8802544848971166},{"delta":0.45,"premium":1.1266135792120704,"strike":78.69153394803017,"iv":0.14484979044425816,"gamma":0.1218994132439229,"theta":-0.017785079631181894,"vega":0.08708851634534787,"rho":-0.03154180054224465,"breakevenPct":1.5611138158282811},{"delta":0.5,"premium":1.3580357142857142,"strike":79.13095238095238,"iv":0.14739404761904762,"gamma":0.12200476190476191,"theta":-0.018005952380952383,"vega":0.088325,"rho":-0.03488845587146124,"breakevenPct":1.2971423736700747},{"delta":0.55,"premium":1.7672619047619051,"strike":79.62698412698413,"iv":0.16252301587301587,"gamma":0.10990158730158729,"theta":-0.019543650793650794,"vega":0.08728333333333332,"rho":-0.038192244370926706,"breakevenPct":1.1869760489596817},{"delta":0.6,"premium":2.1535207700101315,"strike":80.12563323201621,"iv":0.17347284701114488,"gamma":0.09989544072948328,"theta":-0.020247720364741643,"vega":0.08553262411347518,"rho":-0.041510355020916566,"breakevenPct":1.0443397905881409},{"delta":0.65,"premium":2.470136778115502,"strike":80.6322188449848,"iv":0.17175045592705168,"gamma":0.09624802431610942,"theta":-0.01842401215805471,"vega":0.08163191489361701,"rho":-0.04487189412733529,"breakevenPct":0.8032463140182797},{"delta":0.7,"premium":2.769484361792054,"strike":81.11580726965342,"iv":0.16792907861369402,"gamma":0.09246508875739645,"theta":-0.016104057480980562,"vega":0.0767733727810651,"rho":-0.04821981549454986,"breakevenPct":0.5694233036850493},{"delta":0.75,"premium":3.023076923076923,"strike":81.53846153846153,"iv":0.15854615384615384,"gamma":0.08832307692307692,"theta":-0.01246923076923077,"vega":0.06937692307692307,"rho":-0.05153165482285128,"breakevenPct":0.35486437542405747},{"delta":0.8,"premium":3.276669484361792,"strike":81.96111580726965,"iv":0.14916322907861368,"gamma":0.08418106508875739,"theta":-0.008834404057480977,"vega":0.06198047337278106,"rho":-0.05484349415115271,"breakevenPct":0.14030544716306548},{"delta":0.85,"premium":6.042857142857146,"strike":84.71428571428572,"iv":0.2302428571428573,"gamma":0.04649999999999996,"theta":-0.012771428571428586,"vega":0.051814285714285716,"rho":-0.05969757287995815,"breakevenPct":0.15863950758296363}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":84.61447373312718,"iv":0.2222800915536591,"gamma":0.04706416372401265,"theta":-0.021053037758255577,"vega":0.05218672025287334,"rho":0.00843154981145384,"breakevenPct":7.861506102071422},{"delta":0.2,"premium":0.4055791091669265,"strike":82.38841781666147,"iv":0.16747263964361633,"gamma":0.07535005859307095,"theta":-0.019560771115093526,"vega":0.06223880998794457,"rho":0.011293743729132739,"breakevenPct":5.075191225113767},{"delta":0.25,"premium":0.525451467268623,"strike":81.5981941309255,"iv":0.16064198645598193,"gamma":0.08822799097065463,"theta":-0.021467945823927765,"vega":0.0699431151241535,"rho":0.014283569723814463,"breakevenPct":4.224437588925853},{"delta":0.3,"premium":0.6665349887133183,"strike":81.03386004514672,"iv":0.1612627539503386,"gamma":0.09697516930022573,"theta":-0.023951015801354402,"vega":0.0771665914221219,"rho":0.017207548764849877,"breakevenPct":3.68728350004447},{"delta":0.35,"premium":0.7470858895705521,"strike":80.42331288343559,"iv":0.14711349693251535,"gamma":0.113820245398773,"theta":-0.023580981595092025,"vega":0.08180981595092024,"rho":0.020048168496036693,"breakevenPct":3.01465673330304},{"delta":0.4,"premium":0.8868431221020092,"strike":79.88021638330757,"iv":0.14067681607418855,"gamma":0.12339234930448222,"theta":-0.024026506955177742,"vega":0.08534319938176198,"rho":0.022949951165071602,"breakevenPct":2.5027723908999038},{"delta":0.45,"premium":1.1669822256568778,"strike":79.49381761978361,"iv":0.1535052550231839,"gamma":0.11562573415765069,"theta":-0.026692658423493044,"vega":0.08677287480680061,"rho":0.025999713782342632,"breakevenPct":2.3679165498324695},{"delta":0.5,"premium":1.4471213292117464,"strike":79.10741885625966,"iv":0.1663336939721793,"gamma":0.10785911901081917,"theta":-0.029358809891808342,"vega":0.08820255023183926,"rho":0.029049476399613663,"breakevenPct":2.2330607087650356},{"delta":0.55,"premium":1.7398809523809524,"strike":78.64186507936508,"iv":0.1721920634920635,"gamma":0.10283492063492063,"theta":-0.030350694444444444,"vega":0.08727490079365079,"rho":0.032049758839900244,"breakevenPct":2.01376487308336},{"delta":0.6,"premium":2.0374999999999996,"strike":78.14583333333333,"iv":0.17536666666666667,"gamma":0.09886666666666667,"theta":-0.03069791666666667,"vega":0.08543958333333333,"rho":0.03503098935608477,"breakevenPct":1.7619561308881688},{"delta":0.65,"premium":2.3879966887417217,"strike":77.6103752759382,"iv":0.17793642384105962,"gamma":0.09314139072847681,"theta":-0.03029348785871965,"vega":0.08166611479028697,"rho":0.03799716883582672,"breakevenPct":1.5272186873277604},{"delta":0.7,"premium":2.7605132450331116,"strike":77.05849889624724,"iv":0.1802543046357616,"gamma":0.08668443708609272,"theta":-0.029576048565121412,"vega":0.0770855408388521,"rho":0.04095708060350899,"breakevenPct":1.2995902548135658},{"delta":0.75,"premium":3.070974781765276,"strike":76.56644034917556,"iv":0.1733462657613967,"gamma":0.08118748787584869,"theta":-0.02694199806013579,"vega":0.06966304558680893,"rho":0.04395867238850057,"breakevenPct":1.069122572423161},{"delta":0.8,"premium":3.374078564500485,"strike":76.08147429679923,"iv":0.1653443258971872,"gamma":0.07580436469447138,"theta":-0.02408069835111542,"vega":0.06190358874878758,"rho":0.04696520609948183,"breakevenPct":0.8383182451928476},{"delta":0.85,"premium":5.094135802469135,"strike":74.2880658436214,"iv":0.2107358024691358,"gamma":0.05287311385459534,"theta":-0.024684224965706447,"vega":0.0511843621399177,"rho":0.04912972489346861,"breakevenPct":0.7452270399016799},{"delta":0.9,"premium":4.8391365879320745,"strike":74.3152107986442,"iv":0.17023860023178355,"gamma":0.04846812246996563,"theta":-0.016776994921653625,"vega":0.038994967496480334,"rho":0.05267996504463591,"breakevenPct":0.45605353966150247}],"put":[{"delta":0.1,"premium":0.375,"strike":70.19446316254435,"iv":0.33999568149566955,"gamma":0.023097024211250324,"theta":-0.02162407737258517,"vega":0.03929168009225829,"rho":-0.007112652820329899,"breakevenPct":11.390997953494074},{"delta":0.15,"premium":0.38873716176058426,"strike":74.27474323521169,"iv":0.21858011446143344,"gamma":0.047918858567071676,"theta":-0.01788675094385792,"vega":0.05200819958927171,"rho":-0.01077345781800423,"breakevenPct":6.230083033884003},{"delta":0.2,"premium":0.5026051188299818,"strike":75.51736745886654,"iv":0.19732285191956123,"gamma":0.06373967093235833,"theta":-0.019282998171846435,"vega":0.061928884826325414,"rho":-0.0143005415504919,"breakevenPct":4.7975603273855425},{"delta":0.25,"premium":0.6429136690647481,"strike":76.33956834532374,"iv":0.18880057553956833,"gamma":0.07556143884892087,"theta":-0.020641438848920862,"vega":0.07022776978417267,"rho":-0.017776282666665755,"breakevenPct":3.932159811842138},{"delta":0.3,"premium":0.7792946927374301,"strike":77.0572625698324,"iv":0.17987025139664803,"gamma":0.08725488826815642,"theta":-0.02131103351955307,"vega":0.07710083798882682,"rho":-0.02123784789919334,"breakevenPct":3.1944058923853476},{"delta":0.35,"premium":0.8316689944134078,"strike":77.75558659217877,"iv":0.15633673184357544,"gamma":0.10743645251396648,"theta":-0.019006564245810056,"vega":0.0819891061452514,"rho":-0.024761255832411466,"breakevenPct":2.3746207275012825},{"delta":0.4,"premium":0.9589689857502096,"strike":78.27242246437552,"iv":0.14681961441743505,"gamma":0.11741492036881811,"theta":-0.018036546521374687,"vega":0.08503487007544007,"rho":-0.028179769067573836,"breakevenPct":1.8802544848971166},{"delta":0.45,"premium":1.1266135792120704,"strike":78.69153394803017,"iv":0.14484979044425816,"gamma":0.1218994132439229,"theta":-0.017785079631181894,"vega":0.08708851634534787,"rho":-0.03154180054224465,"breakevenPct":1.5611138158282811},{"delta":0.5,"premium":1.3580357142857142,"strike":79.13095238095238,"iv":0.14739404761904762,"gamma":0.12200476190476191,"theta":-0.018005952380952383,"vega":0.088325,"rho":-0.03488845587146124,"breakevenPct":1.2971423736700747},{"delta":0.55,"premium":1.7672619047619051,"strike":79.62698412698413,"iv":0.16252301587301587,"gamma":0.10990158730158729,"theta":-0.019543650793650794,"vega":0.08728333333333332,"rho":-0.038192244370926706,"breakevenPct":1.1869760489596817},{"delta":0.6,"premium":2.1535207700101315,"strike":80.12563323201621,"iv":0.17347284701114488,"gamma":0.09989544072948328,"theta":-0.020247720364741643,"vega":0.08553262411347518,"rho":-0.041510355020916566,"breakevenPct":1.0443397905881409},{"delta":0.65,"premium":2.470136778115502,"strike":80.6322188449848,"iv":0.17175045592705168,"gamma":0.09624802431610942,"theta":-0.01842401215805471,"vega":0.08163191489361701,"rho":-0.04487189412733529,"breakevenPct":0.8032463140182797},{"delta":0.7,"premium":2.769484361792054,"strike":81.11580726965342,"iv":0.16792907861369402,"gamma":0.09246508875739645,"theta":-0.016104057480980562,"vega":0.0767733727810651,"rho":-0.04821981549454986,"breakevenPct":0.5694233036850493},{"delta":0.75,"premium":3.023076923076923,"strike":81.53846153846153,"iv":0.15854615384615384,"gamma":0.08832307692307692,"theta":-0.01246923076923077,"vega":0.06937692307692307,"rho":-0.05153165482285128,"breakevenPct":0.35486437542405747},{"delta":0.8,"premium":3.276669484361792,"strike":81.96111580726965,"iv":0.14916322907861368,"gamma":0.08418106508875739,"theta":-0.008834404057480977,"vega":0.06198047337278106,"rho":-0.05484349415115271,"breakevenPct":0.14030544716306548},{"delta":0.85,"premium":6.042857142857146,"strike":84.71428571428572,"iv":0.2302428571428573,"gamma":0.04649999999999996,"theta":-0.012771428571428586,"vega":0.051814285714285716,"rho":-0.05969757287995815,"breakevenPct":0.15863950758296363}]}},"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"}}