{"symbol":"EFV","url":"https://intraalpha.com/companies/EFV","capturedAt":"2026-10-23T15:21:42.205Z","state":"ready","quote":{"symbol":"EFV","last_price":78.74,"prev_close":79.06,"regular_close":78.735,"change":-0.32,"change_pct":-0.4048,"regular_change":-0.325,"regular_change_pct":-0.4111,"extended_change":0.005,"extended_change_pct":0.0064,"bid":78.73,"ask":78.74,"bid_size":900,"ask_size":300,"volume":571924,"vwap":78.548059,"open":78.32,"high":78.745,"low":78.32,"close":78.735,"trade_count":6949,"last_trade_at":"2026-10-23T15:21:39.115642581Z","last_quote_at":"2026-10-23T15:21:40.587878022Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:21:39.184117142-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":30800000000,"net_expense_ratio":0.0031,"portfolio_turnover":0.04,"dividend_yield":0.029,"inception_date":"2005-08-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:19:19.319949+00:00"},"optionObservedAt":"2026-10-23T15:06:55.267Z","bars":[{"c":79.88,"h":79.97,"l":79.7801,"n":413,"o":79.97,"t":"2026-10-16T13:30:00Z","v":74515,"vw":79.867864},{"c":80.055,"h":80.055,"l":79.89,"n":296,"o":79.905,"t":"2026-10-16T13:35:00Z","v":19310,"vw":79.971725},{"c":79.96,"h":80.05,"l":79.96,"n":305,"o":80.05,"t":"2026-10-16T13:40:00Z","v":14580,"vw":79.993009},{"c":79.935,"h":79.965,"l":79.88,"n":208,"o":79.96,"t":"2026-10-16T13:45:00Z","v":14178,"vw":79.941851},{"c":79.965,"h":79.99,"l":79.935,"n":272,"o":79.935,"t":"2026-10-16T13:50:00Z","v":19630,"vw":79.961724},{"c":79.97,"h":79.995,"l":79.955,"n":183,"o":79.975,"t":"2026-10-16T13:55:00Z","v":17214,"vw":79.978909},{"c":79.93,"h":80.02,"l":79.93,"n":145,"o":79.965,"t":"2026-10-16T14:00:00Z","v":9534,"vw":79.966285},{"c":79.9099,"h":79.945,"l":79.8901,"n":115,"o":79.935,"t":"2026-10-16T14:05:00Z","v":6047,"vw":79.910865},{"c":79.92,"h":79.945,"l":79.89,"n":365,"o":79.9,"t":"2026-10-16T14:10:00Z","v":18347,"vw":79.922858},{"c":79.8799,"h":79.9299,"l":79.865,"n":104,"o":79.92,"t":"2026-10-16T14:15:00Z","v":5372,"vw":79.900532},{"c":79.945,"h":79.9699,"l":79.91,"n":129,"o":79.92,"t":"2026-10-16T14:20:00Z","v":7156,"vw":79.940032},{"c":79.96,"h":79.995,"l":79.935,"n":223,"o":79.935,"t":"2026-10-16T14:25:00Z","v":3812,"vw":79.958632},{"c":79.96,"h":80.015,"l":79.955,"n":171,"o":79.955,"t":"2026-10-16T14:30:00Z","v":13017,"vw":79.981426},{"c":79.915,"h":79.95,"l":79.8832,"n":149,"o":79.95,"t":"2026-10-16T14:35:00Z","v":10979,"vw":79.917767},{"c":79.88,"h":79.942,"l":79.875,"n":183,"o":79.9245,"t":"2026-10-16T14:40:00Z","v":15215,"vw":79.910118},{"c":79.92,"h":79.92,"l":79.875,"n":170,"o":79.882,"t":"2026-10-16T14:45:00Z","v":10828,"vw":79.892245},{"c":79.955,"h":79.955,"l":79.9297,"n":165,"o":79.935,"t":"2026-10-16T14:50:00Z","v":9786,"vw":79.940112},{"c":79.99,"h":80,"l":79.975,"n":93,"o":79.99,"t":"2026-10-16T14:55:00Z","v":10024,"vw":79.982279},{"c":80.0198,"h":80.0198,"l":79.985,"n":112,"o":79.99,"t":"2026-10-16T15:00:00Z","v":6791,"vw":80.004714},{"c":79.995,"h":80.03,"l":79.99,"n":161,"o":80.015,"t":"2026-10-16T15:05:00Z","v":16190,"vw":80.010347},{"c":79.99,"h":80.0101,"l":79.975,"n":190,"o":80,"t":"2026-10-16T15:10:00Z","v":21462,"vw":79.994364},{"c":79.955,"h":79.985,"l":79.9499,"n":108,"o":79.985,"t":"2026-10-16T15:15:00Z","v":5837,"vw":79.960096},{"c":79.9,"h":79.965,"l":79.88,"n":171,"o":79.965,"t":"2026-10-16T15:20:00Z","v":16234,"vw":79.911414},{"c":79.875,"h":79.91,"l":79.87,"n":145,"o":79.905,"t":"2026-10-16T15:25:00Z","v":23640,"vw":79.896164},{"c":79.865,"h":79.885,"l":79.85,"n":135,"o":79.87,"t":"2026-10-16T15:30:00Z","v":14934,"vw":79.874977},{"c":79.855,"h":79.885,"l":79.855,"n":56,"o":79.88,"t":"2026-10-16T15:35:00Z","v":5842,"vw":79.866754},{"c":79.825,"h":79.875,"l":79.825,"n":77,"o":79.875,"t":"2026-10-16T15:40:00Z","v":5754,"vw":79.845946},{"c":79.735,"h":79.82,"l":79.735,"n":130,"o":79.805,"t":"2026-10-16T15:45:00Z","v":13671,"vw":79.807602},{"c":79.695,"h":79.735,"l":79.695,"n":57,"o":79.735,"t":"2026-10-16T15:50:00Z","v":3173,"vw":79.7231},{"c":79.62,"h":79.69,"l":79.62,"n":107,"o":79.69,"t":"2026-10-16T15:55:00Z","v":11837,"vw":79.640201},{"c":79.58,"h":79.63,"l":79.5275,"n":191,"o":79.62,"t":"2026-10-16T16:00:00Z","v":11509,"vw":79.571496},{"c":79.565,"h":79.6087,"l":79.55,"n":95,"o":79.605,"t":"2026-10-16T16:05:00Z","v":6222,"vw":79.583262},{"c":79.59,"h":79.595,"l":79.56,"n":112,"o":79.57,"t":"2026-10-16T16:10:00Z","v":8315,"vw":79.579751},{"c":79.5701,"h":79.62,"l":79.545,"n":101,"o":79.62,"t":"2026-10-16T16:15:00Z","v":9217,"vw":79.580219},{"c":79.575,"h":79.59,"l":79.56,"n":123,"o":79.5899,"t":"2026-10-16T16:20:00Z","v":8503,"vw":79.57238},{"c":79.55,"h":79.58,"l":79.55,"n":174,"o":79.565,"t":"2026-10-16T16:25:00Z","v":21596,"vw":79.563301},{"c":79.45,"h":79.54,"l":79.45,"n":105,"o":79.54,"t":"2026-10-16T16:30:00Z","v":28784,"vw":79.483776},{"c":79.42,"h":79.45,"l":79.42,"n":83,"o":79.45,"t":"2026-10-16T16:35:00Z","v":3922,"vw":79.435423},{"c":79.445,"h":79.45,"l":79.4001,"n":135,"o":79.4001,"t":"2026-10-16T16:40:00Z","v":27233,"vw":79.435357},{"c":79.36,"h":79.45,"l":79.34,"n":234,"o":79.45,"t":"2026-10-16T16:45:00Z","v":14301,"vw":79.393857},{"c":79.38,"h":79.38,"l":79.325,"n":118,"o":79.365,"t":"2026-10-16T16:50:00Z","v":8200,"vw":79.352185},{"c":79.4,"h":79.4,"l":79.36,"n":185,"o":79.375,"t":"2026-10-16T16:55:00Z","v":16628,"vw":79.379061},{"c":79.295,"h":79.41,"l":79.29,"n":119,"o":79.41,"t":"2026-10-16T17:00:00Z","v":9815,"vw":79.346894},{"c":79.2999,"h":79.305,"l":79.28,"n":135,"o":79.2959,"t":"2026-10-16T17:05:00Z","v":10384,"vw":79.30021},{"c":79.285,"h":79.31,"l":79.27,"n":83,"o":79.305,"t":"2026-10-16T17:10:00Z","v":9793,"vw":79.30067},{"c":79.246,"h":79.285,"l":79.235,"n":77,"o":79.285,"t":"2026-10-16T17:15:00Z","v":6146,"vw":79.252241},{"c":79.29,"h":79.29,"l":79.252,"n":79,"o":79.255,"t":"2026-10-16T17:20:00Z","v":9715,"vw":79.272173},{"c":79.35,"h":79.36,"l":79.3199,"n":82,"o":79.35,"t":"2026-10-16T17:25:00Z","v":6821,"vw":79.342301},{"c":79.365,"h":79.385,"l":79.3399,"n":95,"o":79.36,"t":"2026-10-16T17:30:00Z","v":10523,"vw":79.352206},{"c":79.375,"h":79.41,"l":79.37,"n":85,"o":79.405,"t":"2026-10-16T17:35:00Z","v":14740,"vw":79.386611},{"c":79.455,"h":79.495,"l":79.36,"n":107,"o":79.36,"t":"2026-10-16T17:40:00Z","v":5958,"vw":79.435162},{"c":79.4,"h":79.42,"l":79.4,"n":60,"o":79.4151,"t":"2026-10-16T17:45:00Z","v":7517,"vw":79.414042},{"c":79.36,"h":79.395,"l":79.36,"n":108,"o":79.385,"t":"2026-10-16T17:50:00Z","v":49502,"vw":79.361496},{"c":79.345,"h":79.365,"l":79.33,"n":99,"o":79.365,"t":"2026-10-16T17:55:00Z","v":9528,"vw":79.347578},{"c":79.285,"h":79.33,"l":79.28,"n":122,"o":79.33,"t":"2026-10-16T18:00:00Z","v":6395,"vw":79.29707},{"c":79.335,"h":79.35,"l":79.29,"n":114,"o":79.295,"t":"2026-10-16T18:05:00Z","v":7637,"vw":79.306934},{"c":79.325,"h":79.34,"l":79.305,"n":74,"o":79.34,"t":"2026-10-16T18:10:00Z","v":5380,"vw":79.326257},{"c":79.2799,"h":79.345,"l":79.27,"n":107,"o":79.33,"t":"2026-10-16T18:15:00Z","v":8549,"vw":79.313466},{"c":79.305,"h":79.305,"l":79.245,"n":113,"o":79.27,"t":"2026-10-16T18:20:00Z","v":8955,"vw":79.2721},{"c":79.295,"h":79.3085,"l":79.285,"n":84,"o":79.3,"t":"2026-10-16T18:25:00Z","v":4539,"vw":79.298748},{"c":79.315,"h":79.325,"l":79.265,"n":121,"o":79.305,"t":"2026-10-16T18:30:00Z","v":8521,"vw":79.296429},{"c":79.3186,"h":79.33,"l":79.305,"n":66,"o":79.3151,"t":"2026-10-16T18:35:00Z","v":2194,"vw":79.314911},{"c":79.315,"h":79.32,"l":79.29,"n":77,"o":79.3151,"t":"2026-10-16T18:40:00Z","v":3170,"vw":79.307577},{"c":79.31,"h":79.3286,"l":79.285,"n":158,"o":79.315,"t":"2026-10-16T18:45:00Z","v":28226,"vw":79.305285},{"c":79.265,"h":79.31,"l":79.26,"n":131,"o":79.31,"t":"2026-10-16T18:50:00Z","v":27690,"vw":79.276929},{"c":79.29,"h":79.29,"l":79.2299,"n":138,"o":79.26,"t":"2026-10-16T18:55:00Z","v":15309,"vw":79.251597},{"c":79.255,"h":79.29,"l":79.255,"n":141,"o":79.28,"t":"2026-10-16T19:00:00Z","v":14335,"vw":79.270892},{"c":79.2565,"h":79.28,"l":79.225,"n":248,"o":79.255,"t":"2026-10-16T19:05:00Z","v":23569,"vw":79.251892},{"c":79.3201,"h":79.325,"l":79.2505,"n":207,"o":79.255,"t":"2026-10-16T19:10:00Z","v":18082,"vw":79.289306},{"c":79.3,"h":79.35,"l":79.28,"n":167,"o":79.34,"t":"2026-10-16T19:15:00Z","v":18113,"vw":79.313322},{"c":79.345,"h":79.355,"l":79.305,"n":178,"o":79.305,"t":"2026-10-16T19:20:00Z","v":19439,"vw":79.33793},{"c":79.3399,"h":79.35,"l":79.3299,"n":145,"o":79.335,"t":"2026-10-16T19:25:00Z","v":12061,"vw":79.340224},{"c":79.315,"h":79.385,"l":79.315,"n":258,"o":79.375,"t":"2026-10-16T19:30:00Z","v":8494,"vw":79.34184},{"c":79.325,"h":79.35,"l":79.32,"n":167,"o":79.33,"t":"2026-10-16T19:35:00Z","v":30479,"vw":79.333538},{"c":79.29,"h":79.325,"l":79.27,"n":230,"o":79.325,"t":"2026-10-16T19:40:00Z","v":29614,"vw":79.288096},{"c":79.32,"h":79.345,"l":79.2905,"n":285,"o":79.3,"t":"2026-10-16T19:45:00Z","v":26700,"vw":79.317696},{"c":79.365,"h":79.375,"l":79.33,"n":285,"o":79.33,"t":"2026-10-16T19:50:00Z","v":24282,"vw":79.346491},{"c":79.375,"h":79.4,"l":79.36,"n":475,"o":79.36,"t":"2026-10-16T19:55:00Z","v":55336,"vw":79.376196},{"c":79.35,"h":79.35,"l":79.35,"n":7,"o":79.35,"t":"2026-10-16T20:00:00Z","v":34910,"vw":79.35},{"c":79.764,"h":79.764,"l":79.764,"n":1,"o":79.764,"t":"2026-10-19T13:20:00Z","v":150,"vw":79.764},{"c":78.94,"h":79.32,"l":78.9025,"n":442,"o":79.32,"t":"2026-10-19T13:30:00Z","v":71227,"vw":79.119347},{"c":79.04,"h":79.095,"l":78.99,"n":126,"o":78.99,"t":"2026-10-19T13:35:00Z","v":4046,"vw":79.046263},{"c":79.045,"h":79.055,"l":79.01,"n":147,"o":79.03,"t":"2026-10-19T13:40:00Z","v":4911,"vw":79.036683},{"c":79.035,"h":79.045,"l":78.97,"n":306,"o":79.04,"t":"2026-10-19T13:45:00Z","v":25233,"vw":79.001007},{"c":79.0551,"h":79.0551,"l":79.0141,"n":162,"o":79.04,"t":"2026-10-19T13:50:00Z","v":18098,"vw":79.031726},{"c":79.04,"h":79.0651,"l":79.04,"n":75,"o":79.055,"t":"2026-10-19T13:55:00Z","v":3459,"vw":79.05677},{"c":78.95,"h":79.0201,"l":78.94,"n":142,"o":79.0201,"t":"2026-10-19T14:00:00Z","v":7473,"vw":78.960777},{"c":78.97,"h":78.99,"l":78.945,"n":160,"o":78.955,"t":"2026-10-19T14:05:00Z","v":10809,"vw":78.972618},{"c":78.98,"h":78.98,"l":78.95,"n":163,"o":78.975,"t":"2026-10-19T14:10:00Z","v":13291,"vw":78.962879},{"c":79.02,"h":79.035,"l":78.97,"n":197,"o":78.98,"t":"2026-10-19T14:15:00Z","v":24793,"vw":79.001936},{"c":78.96,"h":79.025,"l":78.945,"n":130,"o":79.02,"t":"2026-10-19T14:20:00Z","v":12034,"vw":78.968789},{"c":78.945,"h":78.99,"l":78.945,"n":280,"o":78.97,"t":"2026-10-19T14:25:00Z","v":11867,"vw":78.960967},{"c":78.91,"h":78.96,"l":78.905,"n":196,"o":78.945,"t":"2026-10-19T14:30:00Z","v":12281,"vw":78.928125},{"c":78.885,"h":78.925,"l":78.88,"n":151,"o":78.905,"t":"2026-10-19T14:35:00Z","v":10008,"vw":78.90878},{"c":78.8799,"h":78.88,"l":78.84,"n":117,"o":78.875,"t":"2026-10-19T14:40:00Z","v":6805,"vw":78.864819},{"c":78.815,"h":78.875,"l":78.815,"n":162,"o":78.86,"t":"2026-10-19T14:45:00Z","v":10578,"vw":78.841104},{"c":78.825,"h":78.83,"l":78.795,"n":104,"o":78.825,"t":"2026-10-19T14:50:00Z","v":4968,"vw":78.813186},{"c":78.855,"h":78.855,"l":78.835,"n":110,"o":78.835,"t":"2026-10-19T14:55:00Z","v":7885,"vw":78.845201},{"c":78.865,"h":78.885,"l":78.85,"n":128,"o":78.85,"t":"2026-10-19T15:00:00Z","v":17812,"vw":78.876866},{"c":78.84,"h":78.89,"l":78.84,"n":155,"o":78.865,"t":"2026-10-19T15:05:00Z","v":15070,"vw":78.870008},{"c":78.875,"h":78.885,"l":78.82,"n":178,"o":78.82,"t":"2026-10-19T15:10:00Z","v":21498,"vw":78.843801},{"c":78.925,"h":78.935,"l":78.88,"n":155,"o":78.88,"t":"2026-10-19T15:15:00Z","v":9345,"vw":78.917782},{"c":78.975,"h":78.975,"l":78.915,"n":202,"o":78.93,"t":"2026-10-19T15:20:00Z","v":67536,"vw":78.925342},{"c":79.075,"h":79.08,"l":78.97,"n":129,"o":78.97,"t":"2026-10-19T15:25:00Z","v":8158,"vw":79.023813},{"c":79.05,"h":79.0641,"l":79.01,"n":439,"o":79.0641,"t":"2026-10-19T15:30:00Z","v":47387,"vw":79.02812},{"c":79.05,"h":79.08,"l":79.035,"n":181,"o":79.055,"t":"2026-10-19T15:35:00Z","v":14357,"vw":79.058795},{"c":79.005,"h":79.05,"l":79.005,"n":113,"o":79.05,"t":"2026-10-19T15:40:00Z","v":6441,"vw":79.029648},{"c":78.975,"h":79.0051,"l":78.97,"n":112,"o":78.99,"t":"2026-10-19T15:45:00Z","v":12396,"vw":78.9912},{"c":78.975,"h":78.995,"l":78.97,"n":203,"o":78.9751,"t":"2026-10-19T15:50:00Z","v":15241,"vw":78.980936},{"c":78.965,"h":78.985,"l":78.95,"n":149,"o":78.98,"t":"2026-10-19T15:55:00Z","v":68908,"vw":78.960401},{"c":78.865,"h":78.93,"l":78.83,"n":199,"o":78.93,"t":"2026-10-19T16:00:00Z","v":16690,"vw":78.888479},{"c":78.835,"h":78.8651,"l":78.815,"n":101,"o":78.86,"t":"2026-10-19T16:05:00Z","v":5860,"vw":78.840808},{"c":78.865,"h":78.865,"l":78.83,"n":84,"o":78.835,"t":"2026-10-19T16:10:00Z","v":3730,"vw":78.853353},{"c":78.855,"h":78.885,"l":78.85,"n":107,"o":78.855,"t":"2026-10-19T16:15:00Z","v":9219,"vw":78.862355},{"c":78.86,"h":78.86,"l":78.825,"n":154,"o":78.855,"t":"2026-10-19T16:20:00Z","v":26481,"vw":78.840477},{"c":78.865,"h":78.875,"l":78.845,"n":130,"o":78.8631,"t":"2026-10-19T16:25:00Z","v":13155,"vw":78.858533},{"c":78.845,"h":78.855,"l":78.805,"n":177,"o":78.855,"t":"2026-10-19T16:30:00Z","v":7122,"vw":78.835876},{"c":78.835,"h":78.845,"l":78.825,"n":94,"o":78.84,"t":"2026-10-19T16:35:00Z","v":4648,"vw":78.837972},{"c":78.825,"h":78.835,"l":78.815,"n":70,"o":78.83,"t":"2026-10-19T16:40:00Z","v":2741,"vw":78.82636},{"c":78.7701,"h":78.815,"l":78.7701,"n":78,"o":78.815,"t":"2026-10-19T16:45:00Z","v":8145,"vw":78.806806},{"c":78.785,"h":78.785,"l":78.775,"n":70,"o":78.78,"t":"2026-10-19T16:50:00Z","v":2458,"vw":78.77913},{"c":78.775,"h":78.7851,"l":78.775,"n":35,"o":78.78,"t":"2026-10-19T16:55:00Z","v":1149,"vw":78.782626},{"c":78.755,"h":78.775,"l":78.755,"n":104,"o":78.775,"t":"2026-10-19T17:00:00Z","v":6706,"vw":78.764742},{"c":78.695,"h":78.7599,"l":78.6925,"n":171,"o":78.755,"t":"2026-10-19T17:05:00Z","v":39073,"vw":78.743148},{"c":78.72,"h":78.72,"l":78.69,"n":89,"o":78.69,"t":"2026-10-19T17:10:00Z","v":4520,"vw":78.706487},{"c":78.73,"h":78.74,"l":78.7,"n":78,"o":78.72,"t":"2026-10-19T17:15:00Z","v":8145,"vw":78.717091},{"c":78.73,"h":78.73,"l":78.71,"n":78,"o":78.72,"t":"2026-10-19T17:20:00Z","v":6107,"vw":78.719058},{"c":78.75,"h":78.76,"l":78.735,"n":100,"o":78.735,"t":"2026-10-19T17:25:00Z","v":10644,"vw":78.743861},{"c":78.76,"h":78.765,"l":78.745,"n":50,"o":78.745,"t":"2026-10-19T17:30:00Z","v":2234,"vw":78.756877},{"c":78.75,"h":78.75,"l":78.73,"n":86,"o":78.745,"t":"2026-10-19T17:35:00Z","v":11063,"vw":78.737991},{"c":78.7801,"h":78.79,"l":78.73,"n":195,"o":78.745,"t":"2026-10-19T17:40:00Z","v":14799,"vw":78.757777},{"c":78.765,"h":78.785,"l":78.74,"n":129,"o":78.78,"t":"2026-10-19T17:45:00Z","v":7499,"vw":78.761338},{"c":78.775,"h":78.78,"l":78.75,"n":161,"o":78.765,"t":"2026-10-19T17:50:00Z","v":6761,"vw":78.763872},{"c":78.785,"h":78.791,"l":78.76,"n":131,"o":78.775,"t":"2026-10-19T17:55:00Z","v":24342,"vw":78.783187},{"c":78.775,"h":78.81,"l":78.745,"n":209,"o":78.8,"t":"2026-10-19T18:00:00Z","v":13680,"vw":78.776139},{"c":78.785,"h":78.795,"l":78.7735,"n":136,"o":78.78,"t":"2026-10-19T18:05:00Z","v":8208,"vw":78.77867},{"c":78.795,"h":78.81,"l":78.78,"n":153,"o":78.785,"t":"2026-10-19T18:10:00Z","v":54644,"vw":78.788769},{"c":78.79,"h":78.8051,"l":78.78,"n":138,"o":78.805,"t":"2026-10-19T18:15:00Z","v":12790,"vw":78.796237},{"c":78.765,"h":78.7855,"l":78.765,"n":163,"o":78.78,"t":"2026-10-19T18:20:00Z","v":23676,"vw":78.7741},{"c":78.74,"h":78.7601,"l":78.74,"n":91,"o":78.7601,"t":"2026-10-19T18:25:00Z","v":7280,"vw":78.750808},{"c":78.725,"h":78.7699,"l":78.725,"n":189,"o":78.7641,"t":"2026-10-19T18:30:00Z","v":16447,"vw":78.749264},{"c":78.745,"h":78.745,"l":78.71,"n":158,"o":78.71,"t":"2026-10-19T18:35:00Z","v":16277,"vw":78.730514},{"c":78.745,"h":78.7551,"l":78.73,"n":76,"o":78.745,"t":"2026-10-19T18:40:00Z","v":7826,"vw":78.746367},{"c":78.765,"h":78.7778,"l":78.75,"n":56,"o":78.75,"t":"2026-10-19T18:45:00Z","v":9282,"vw":78.772598},{"c":78.7398,"h":78.7602,"l":78.7301,"n":108,"o":78.76,"t":"2026-10-19T18:50:00Z","v":11240,"vw":78.754789},{"c":78.745,"h":78.75,"l":78.73,"n":61,"o":78.745,"t":"2026-10-19T18:55:00Z","v":8105,"vw":78.73901},{"c":78.7399,"h":78.74,"l":78.7201,"n":120,"o":78.74,"t":"2026-10-19T19:00:00Z","v":21996,"vw":78.729193},{"c":78.6901,"h":78.7399,"l":78.6901,"n":134,"o":78.725,"t":"2026-10-19T19:05:00Z","v":10958,"vw":78.721547},{"c":78.695,"h":78.7001,"l":78.685,"n":142,"o":78.69,"t":"2026-10-19T19:10:00Z","v":21215,"vw":78.698088},{"c":78.735,"h":78.74,"l":78.695,"n":173,"o":78.695,"t":"2026-10-19T19:15:00Z","v":24268,"vw":78.711758},{"c":78.7401,"h":78.7401,"l":78.715,"n":69,"o":78.7251,"t":"2026-10-19T19:20:00Z","v":2921,"vw":78.725482},{"c":78.705,"h":78.745,"l":78.705,"n":96,"o":78.745,"t":"2026-10-19T19:25:00Z","v":10913,"vw":78.719278},{"c":78.705,"h":78.705,"l":78.695,"n":122,"o":78.695,"t":"2026-10-19T19:30:00Z","v":8741,"vw":78.699991},{"c":78.6991,"h":78.705,"l":78.695,"n":116,"o":78.7,"t":"2026-10-19T19:35:00Z","v":7804,"vw":78.699752},{"c":78.6925,"h":78.7,"l":78.685,"n":153,"o":78.69,"t":"2026-10-19T19:40:00Z","v":11510,"vw":78.69265},{"c":78.6951,"h":78.705,"l":78.68,"n":150,"o":78.68,"t":"2026-10-19T19:45:00Z","v":12907,"vw":78.687879},{"c":78.675,"h":78.69,"l":78.645,"n":356,"o":78.69,"t":"2026-10-19T19:50:00Z","v":37091,"vw":78.660261},{"c":78.68,"h":78.68,"l":78.615,"n":418,"o":78.66,"t":"2026-10-19T19:55:00Z","v":49238,"vw":78.639529},{"c":78.77,"h":78.77,"l":78.64,"n":8,"o":78.64,"t":"2026-10-19T20:00:00Z","v":36774,"vw":78.640396},{"c":78.65,"h":78.65,"l":78.63,"n":5,"o":78.64,"t":"2026-10-20T08:20:00Z","v":602,"vw":78.64},{"c":78.91,"h":78.97,"l":78.83,"n":401,"o":78.96,"t":"2026-10-20T13:30:00Z","v":72692,"vw":78.928142},{"c":79.005,"h":79.025,"l":78.92,"n":210,"o":78.92,"t":"2026-10-20T13:35:00Z","v":9109,"vw":78.993167},{"c":79.025,"h":79.07,"l":78.985,"n":241,"o":79.005,"t":"2026-10-20T13:40:00Z","v":17190,"vw":79.033658},{"c":79.065,"h":79.1199,"l":78.995,"n":314,"o":79.03,"t":"2026-10-20T13:45:00Z","v":22338,"vw":79.066915},{"c":79.055,"h":79.1,"l":79.045,"n":318,"o":79.065,"t":"2026-10-20T13:50:00Z","v":66494,"vw":79.061204},{"c":79.06,"h":79.07,"l":79.035,"n":156,"o":79.055,"t":"2026-10-20T13:55:00Z","v":8450,"vw":79.05722},{"c":79.035,"h":79.07,"l":79.022,"n":246,"o":79.055,"t":"2026-10-20T14:00:00Z","v":26553,"vw":79.044119},{"c":79.055,"h":79.095,"l":79.015,"n":216,"o":79.03,"t":"2026-10-20T14:05:00Z","v":19349,"vw":79.042355},{"c":79.13,"h":79.155,"l":79.04,"n":186,"o":79.045,"t":"2026-10-20T14:10:00Z","v":56906,"vw":79.06446},{"c":79.22,"h":79.225,"l":79.14,"n":146,"o":79.14,"t":"2026-10-20T14:15:00Z","v":13024,"vw":79.169565},{"c":79.415,"h":79.415,"l":79.215,"n":137,"o":79.215,"t":"2026-10-20T14:20:00Z","v":8487,"vw":79.309683},{"c":79.475,"h":79.485,"l":79.42,"n":307,"o":79.43,"t":"2026-10-20T14:25:00Z","v":12696,"vw":79.449581},{"c":79.445,"h":79.52,"l":79.435,"n":333,"o":79.49,"t":"2026-10-20T14:30:00Z","v":18135,"vw":79.486429},{"c":79.455,"h":79.49,"l":79.4211,"n":203,"o":79.46,"t":"2026-10-20T14:35:00Z","v":13472,"vw":79.458908},{"c":79.49,"h":79.525,"l":79.44,"n":169,"o":79.45,"t":"2026-10-20T14:40:00Z","v":11243,"vw":79.481748},{"c":79.4151,"h":79.48,"l":79.4151,"n":159,"o":79.48,"t":"2026-10-20T14:45:00Z","v":71337,"vw":79.44203},{"c":79.42,"h":79.43,"l":79.385,"n":167,"o":79.415,"t":"2026-10-20T14:50:00Z","v":10661,"vw":79.415043},{"c":79.4,"h":79.425,"l":79.4,"n":113,"o":79.415,"t":"2026-10-20T14:55:00Z","v":6626,"vw":79.414238},{"c":79.31,"h":79.4,"l":79.31,"n":150,"o":79.39,"t":"2026-10-20T15:00:00Z","v":8137,"vw":79.348635},{"c":79.34,"h":79.365,"l":79.31,"n":137,"o":79.32,"t":"2026-10-20T15:05:00Z","v":9958,"vw":79.330083},{"c":79.145,"h":79.37,"l":79.14,"n":405,"o":79.35,"t":"2026-10-20T15:10:00Z","v":20625,"vw":79.269425},{"c":79.265,"h":79.275,"l":79.179,"n":151,"o":79.18,"t":"2026-10-20T15:15:00Z","v":14629,"vw":79.247914},{"c":79.205,"h":79.305,"l":79.1801,"n":128,"o":79.27,"t":"2026-10-20T15:20:00Z","v":7755,"vw":79.232085},{"c":79.185,"h":79.2,"l":79.18,"n":103,"o":79.2,"t":"2026-10-20T15:25:00Z","v":3883,"vw":79.187391},{"c":79.125,"h":79.175,"l":79.085,"n":164,"o":79.175,"t":"2026-10-20T15:30:00Z","v":13677,"vw":79.123239},{"c":79.215,"h":79.215,"l":79.125,"n":140,"o":79.125,"t":"2026-10-20T15:35:00Z","v":5890,"vw":79.174331},{"c":79.25,"h":79.2641,"l":79.2241,"n":107,"o":79.235,"t":"2026-10-20T15:40:00Z","v":4716,"vw":79.245136},{"c":79.24,"h":79.2499,"l":79.185,"n":147,"o":79.24,"t":"2026-10-20T15:45:00Z","v":11050,"vw":79.233316},{"c":79.275,"h":79.275,"l":79.23,"n":103,"o":79.24,"t":"2026-10-20T15:50:00Z","v":5895,"vw":79.239037},{"c":79.26,"h":79.275,"l":79.2524,"n":81,"o":79.275,"t":"2026-10-20T15:55:00Z","v":4668,"vw":79.266089},{"c":79.235,"h":79.27,"l":79.2301,"n":100,"o":79.27,"t":"2026-10-20T16:00:00Z","v":4241,"vw":79.253925},{"c":79.26,"h":79.26,"l":79.24,"n":45,"o":79.24,"t":"2026-10-20T16:05:00Z","v":1384,"vw":79.247656},{"c":79.215,"h":79.24,"l":79.195,"n":91,"o":79.24,"t":"2026-10-20T16:10:00Z","v":8038,"vw":79.218448},{"c":79.155,"h":79.255,"l":79.155,"n":70,"o":79.23,"t":"2026-10-20T16:15:00Z","v":6359,"vw":79.203524},{"c":79.185,"h":79.2112,"l":79.17,"n":73,"o":79.175,"t":"2026-10-20T16:20:00Z","v":3110,"vw":79.181189},{"c":79.23,"h":79.25,"l":79.2,"n":117,"o":79.205,"t":"2026-10-20T16:25:00Z","v":7356,"vw":79.222824},{"c":79.25,"h":79.27,"l":79.235,"n":130,"o":79.235,"t":"2026-10-20T16:30:00Z","v":11803,"vw":79.257606},{"c":79.2701,"h":79.305,"l":79.25,"n":99,"o":79.25,"t":"2026-10-20T16:35:00Z","v":4124,"vw":79.271324},{"c":79.27,"h":79.2859,"l":79.27,"n":96,"o":79.27,"t":"2026-10-20T16:40:00Z","v":11439,"vw":79.279786},{"c":79.285,"h":79.3,"l":79.225,"n":140,"o":79.27,"t":"2026-10-20T16:45:00Z","v":6369,"vw":79.280215},{"c":79.225,"h":79.28,"l":79.225,"n":88,"o":79.28,"t":"2026-10-20T16:50:00Z","v":14253,"vw":79.261257},{"c":79.24,"h":79.24,"l":79.23,"n":77,"o":79.24,"t":"2026-10-20T16:55:00Z","v":5340,"vw":79.236006},{"c":79.2112,"h":79.25,"l":79.2,"n":384,"o":79.23,"t":"2026-10-20T17:00:00Z","v":56823,"vw":79.222461},{"c":79.205,"h":79.21,"l":79.19,"n":86,"o":79.21,"t":"2026-10-20T17:05:00Z","v":3940,"vw":79.203036},{"c":79.22,"h":79.225,"l":79.195,"n":102,"o":79.205,"t":"2026-10-20T17:10:00Z","v":3951,"vw":79.216695},{"c":79.235,"h":79.24,"l":79.2232,"n":128,"o":79.225,"t":"2026-10-20T17:15:00Z","v":7986,"vw":79.233337},{"c":79.28,"h":79.285,"l":79.2332,"n":136,"o":79.2332,"t":"2026-10-20T17:20:00Z","v":8416,"vw":79.266928},{"c":79.28,"h":79.29,"l":79.2731,"n":74,"o":79.28,"t":"2026-10-20T17:25:00Z","v":15603,"vw":79.281976},{"c":79.31,"h":79.315,"l":79.3,"n":102,"o":79.3,"t":"2026-10-20T17:30:00Z","v":5783,"vw":79.306241},{"c":79.31,"h":79.32,"l":79.3,"n":52,"o":79.3001,"t":"2026-10-20T17:35:00Z","v":5683,"vw":79.311248},{"c":79.3223,"h":79.33,"l":79.305,"n":69,"o":79.305,"t":"2026-10-20T17:40:00Z","v":4814,"vw":79.320787},{"c":79.32,"h":79.34,"l":79.32,"n":119,"o":79.33,"t":"2026-10-20T17:45:00Z","v":3782,"vw":79.331916},{"c":79.34,"h":79.345,"l":79.33,"n":93,"o":79.33,"t":"2026-10-20T17:50:00Z","v":11607,"vw":79.335157},{"c":79.3148,"h":79.335,"l":79.31,"n":56,"o":79.335,"t":"2026-10-20T17:55:00Z","v":5130,"vw":79.319452},{"c":79.3303,"h":79.3399,"l":79.3199,"n":85,"o":79.32,"t":"2026-10-20T18:00:00Z","v":4056,"vw":79.323854},{"c":79.325,"h":79.335,"l":79.32,"n":61,"o":79.3241,"t":"2026-10-20T18:05:00Z","v":6773,"vw":79.323728},{"c":79.3299,"h":79.33,"l":79.32,"n":74,"o":79.325,"t":"2026-10-20T18:10:00Z","v":5637,"vw":79.324444},{"c":79.325,"h":79.335,"l":79.32,"n":64,"o":79.33,"t":"2026-10-20T18:15:00Z","v":12153,"vw":79.330023},{"c":79.31,"h":79.325,"l":79.31,"n":81,"o":79.32,"t":"2026-10-20T18:20:00Z","v":4794,"vw":79.319158},{"c":79.295,"h":79.3,"l":79.29,"n":73,"o":79.3,"t":"2026-10-20T18:25:00Z","v":3703,"vw":79.293428},{"c":79.29,"h":79.3099,"l":79.29,"n":102,"o":79.295,"t":"2026-10-20T18:30:00Z","v":6100,"vw":79.299351},{"c":79.285,"h":79.2961,"l":79.285,"n":65,"o":79.29,"t":"2026-10-20T18:35:00Z","v":3422,"vw":79.288119},{"c":79.26,"h":79.28,"l":79.2531,"n":102,"o":79.27,"t":"2026-10-20T18:40:00Z","v":5283,"vw":79.267399},{"c":79.285,"h":79.295,"l":79.255,"n":118,"o":79.255,"t":"2026-10-20T18:45:00Z","v":12515,"vw":79.283476},{"c":79.3,"h":79.3,"l":79.285,"n":96,"o":79.3,"t":"2026-10-20T18:50:00Z","v":4127,"vw":79.293015},{"c":79.295,"h":79.31,"l":79.29,"n":255,"o":79.305,"t":"2026-10-20T18:55:00Z","v":4565,"vw":79.299245},{"c":79.315,"h":79.325,"l":79.3,"n":149,"o":79.3,"t":"2026-10-20T19:00:00Z","v":9287,"vw":79.312127},{"c":79.295,"h":79.32,"l":79.29,"n":185,"o":79.32,"t":"2026-10-20T19:05:00Z","v":10623,"vw":79.303098},{"c":79.265,"h":79.2986,"l":79.265,"n":142,"o":79.29,"t":"2026-10-20T19:10:00Z","v":19357,"vw":79.284138},{"c":79.265,"h":79.27,"l":79.2433,"n":193,"o":79.265,"t":"2026-10-20T19:15:00Z","v":17180,"vw":79.256031},{"c":79.2401,"h":79.28,"l":79.2361,"n":135,"o":79.27,"t":"2026-10-20T19:20:00Z","v":17005,"vw":79.253156},{"c":79.29,"h":79.29,"l":79.25,"n":185,"o":79.25,"t":"2026-10-20T19:25:00Z","v":13351,"vw":79.268536},{"c":79.285,"h":79.2901,"l":79.2699,"n":186,"o":79.29,"t":"2026-10-20T19:30:00Z","v":20521,"vw":79.283845},{"c":79.28,"h":79.29,"l":79.26,"n":159,"o":79.285,"t":"2026-10-20T19:35:00Z","v":18820,"vw":79.272822},{"c":79.315,"h":79.315,"l":79.28,"n":178,"o":79.28,"t":"2026-10-20T19:40:00Z","v":14760,"vw":79.295981},{"c":79.295,"h":79.32,"l":79.2837,"n":256,"o":79.31,"t":"2026-10-20T19:45:00Z","v":23047,"vw":79.299448},{"c":79.2907,"h":79.2907,"l":79.27,"n":203,"o":79.29,"t":"2026-10-20T19:50:00Z","v":17051,"vw":79.279418},{"c":79.29,"h":79.295,"l":79.265,"n":313,"o":79.29,"t":"2026-10-20T19:55:00Z","v":26200,"vw":79.279745},{"c":79.28,"h":79.28,"l":79.28,"n":6,"o":79.28,"t":"2026-10-20T20:00:00Z","v":12295,"vw":79.28},{"c":79.665,"h":79.92,"l":79.62,"n":399,"o":79.92,"t":"2026-10-21T13:30:00Z","v":68442,"vw":79.766877},{"c":79.54,"h":79.67,"l":79.54,"n":193,"o":79.65,"t":"2026-10-21T13:35:00Z","v":27413,"vw":79.610955},{"c":79.585,"h":79.585,"l":79.54,"n":209,"o":79.55,"t":"2026-10-21T13:40:00Z","v":20023,"vw":79.560541},{"c":79.635,"h":79.635,"l":79.5635,"n":221,"o":79.59,"t":"2026-10-21T13:45:00Z","v":19128,"vw":79.607622},{"c":79.61,"h":79.665,"l":79.605,"n":311,"o":79.63,"t":"2026-10-21T13:50:00Z","v":20679,"vw":79.641627},{"c":79.61,"h":79.67,"l":79.605,"n":155,"o":79.645,"t":"2026-10-21T13:55:00Z","v":12977,"vw":79.64663},{"c":79.545,"h":79.6,"l":79.545,"n":131,"o":79.57,"t":"2026-10-21T14:00:00Z","v":11304,"vw":79.574775},{"c":79.47,"h":79.5299,"l":79.47,"n":116,"o":79.525,"t":"2026-10-21T14:05:00Z","v":7478,"vw":79.499014},{"c":79.52,"h":79.545,"l":79.47,"n":121,"o":79.47,"t":"2026-10-21T14:10:00Z","v":7956,"vw":79.534704},{"c":79.47,"h":79.525,"l":79.47,"n":157,"o":79.525,"t":"2026-10-21T14:15:00Z","v":12137,"vw":79.503143},{"c":79.48,"h":79.5,"l":79.45,"n":318,"o":79.465,"t":"2026-10-21T14:20:00Z","v":26209,"vw":79.476891},{"c":79.505,"h":79.535,"l":79.46,"n":341,"o":79.48,"t":"2026-10-21T14:25:00Z","v":28904,"vw":79.497812},{"c":79.515,"h":79.56,"l":79.505,"n":615,"o":79.505,"t":"2026-10-21T14:30:00Z","v":43478,"vw":79.535725},{"c":79.485,"h":79.535,"l":79.485,"n":433,"o":79.52,"t":"2026-10-21T14:35:00Z","v":77471,"vw":79.499909},{"c":79.535,"h":79.535,"l":79.475,"n":304,"o":79.485,"t":"2026-10-21T14:40:00Z","v":22109,"vw":79.489719},{"c":79.485,"h":79.535,"l":79.4839,"n":95,"o":79.53,"t":"2026-10-21T14:45:00Z","v":26869,"vw":79.501404},{"c":79.465,"h":79.495,"l":79.45,"n":138,"o":79.495,"t":"2026-10-21T14:50:00Z","v":12168,"vw":79.478411},{"c":79.43,"h":79.4699,"l":79.4139,"n":138,"o":79.4699,"t":"2026-10-21T14:55:00Z","v":15610,"vw":79.441206},{"c":79.42,"h":79.445,"l":79.415,"n":218,"o":79.42,"t":"2026-10-21T15:00:00Z","v":17323,"vw":79.433962},{"c":79.42,"h":79.44,"l":79.405,"n":125,"o":79.41,"t":"2026-10-21T15:05:00Z","v":7224,"vw":79.417079},{"c":79.4701,"h":79.475,"l":79.43,"n":125,"o":79.435,"t":"2026-10-21T15:10:00Z","v":8992,"vw":79.446341},{"c":79.465,"h":79.475,"l":79.455,"n":137,"o":79.475,"t":"2026-10-21T15:15:00Z","v":13305,"vw":79.466853},{"c":79.505,"h":79.525,"l":79.455,"n":98,"o":79.455,"t":"2026-10-21T15:20:00Z","v":8482,"vw":79.496727},{"c":79.55,"h":79.57,"l":79.495,"n":272,"o":79.5,"t":"2026-10-21T15:25:00Z","v":34241,"vw":79.530027},{"c":79.57,"h":79.58,"l":79.55,"n":103,"o":79.55,"t":"2026-10-21T15:30:00Z","v":5108,"vw":79.572133},{"c":79.59,"h":79.595,"l":79.555,"n":136,"o":79.565,"t":"2026-10-21T15:35:00Z","v":22851,"vw":79.564296},{"c":79.535,"h":79.58,"l":79.5325,"n":127,"o":79.58,"t":"2026-10-21T15:40:00Z","v":13735,"vw":79.555889},{"c":79.52,"h":79.555,"l":79.52,"n":136,"o":79.55,"t":"2026-10-21T15:45:00Z","v":10129,"vw":79.534952},{"c":79.505,"h":79.525,"l":79.505,"n":79,"o":79.525,"t":"2026-10-21T15:50:00Z","v":10152,"vw":79.520428},{"c":79.51,"h":79.5199,"l":79.505,"n":79,"o":79.51,"t":"2026-10-21T15:55:00Z","v":7659,"vw":79.512182},{"c":79.505,"h":79.52,"l":79.49,"n":121,"o":79.49,"t":"2026-10-21T16:00:00Z","v":9444,"vw":79.506358},{"c":79.4833,"h":79.515,"l":79.48,"n":147,"o":79.51,"t":"2026-10-21T16:05:00Z","v":9617,"vw":79.500374},{"c":79.495,"h":79.5051,"l":79.485,"n":124,"o":79.485,"t":"2026-10-21T16:10:00Z","v":11443,"vw":79.494814},{"c":79.51,"h":79.52,"l":79.4924,"n":119,"o":79.4924,"t":"2026-10-21T16:15:00Z","v":8530,"vw":79.510444},{"c":79.525,"h":79.53,"l":79.5,"n":159,"o":79.505,"t":"2026-10-21T16:20:00Z","v":22195,"vw":79.52479},{"c":79.535,"h":79.535,"l":79.515,"n":109,"o":79.52,"t":"2026-10-21T16:25:00Z","v":6678,"vw":79.522717},{"c":79.5199,"h":79.545,"l":79.515,"n":119,"o":79.5442,"t":"2026-10-21T16:30:00Z","v":10884,"vw":79.535616},{"c":79.625,"h":79.635,"l":79.49,"n":316,"o":79.515,"t":"2026-10-21T16:35:00Z","v":31249,"vw":79.571526},{"c":79.565,"h":79.65,"l":79.52,"n":145,"o":79.65,"t":"2026-10-21T16:40:00Z","v":14389,"vw":79.548315},{"c":79.54,"h":79.57,"l":79.535,"n":106,"o":79.55,"t":"2026-10-21T16:45:00Z","v":9744,"vw":79.547288},{"c":79.56,"h":79.57,"l":79.54,"n":104,"o":79.54,"t":"2026-10-21T16:50:00Z","v":6202,"vw":79.552689},{"c":79.565,"h":79.565,"l":79.55,"n":100,"o":79.565,"t":"2026-10-21T16:55:00Z","v":8678,"vw":79.559729},{"c":79.535,"h":79.57,"l":79.535,"n":116,"o":79.56,"t":"2026-10-21T17:00:00Z","v":5673,"vw":79.55472},{"c":79.585,"h":79.585,"l":79.535,"n":72,"o":79.535,"t":"2026-10-21T17:05:00Z","v":3634,"vw":79.566267},{"c":79.5985,"h":79.5993,"l":79.57,"n":94,"o":79.59,"t":"2026-10-21T17:10:00Z","v":8351,"vw":79.588602},{"c":79.59,"h":79.6,"l":79.585,"n":81,"o":79.595,"t":"2026-10-21T17:15:00Z","v":8702,"vw":79.592515},{"c":79.58,"h":79.5899,"l":79.575,"n":85,"o":79.575,"t":"2026-10-21T17:20:00Z","v":3902,"vw":79.578869},{"c":79.5651,"h":79.575,"l":79.5603,"n":81,"o":79.575,"t":"2026-10-21T17:25:00Z","v":11949,"vw":79.573769},{"c":79.55,"h":79.565,"l":79.545,"n":118,"o":79.565,"t":"2026-10-21T17:30:00Z","v":17633,"vw":79.551473},{"c":79.5441,"h":79.55,"l":79.5397,"n":79,"o":79.545,"t":"2026-10-21T17:35:00Z","v":11475,"vw":79.545782},{"c":79.55,"h":79.57,"l":79.53,"n":162,"o":79.544,"t":"2026-10-21T17:40:00Z","v":56570,"vw":79.53963},{"c":79.555,"h":79.565,"l":79.54,"n":109,"o":79.555,"t":"2026-10-21T17:45:00Z","v":11107,"vw":79.55556},{"c":79.555,"h":79.56,"l":79.55,"n":172,"o":79.56,"t":"2026-10-21T17:50:00Z","v":18936,"vw":79.558081},{"c":79.555,"h":79.57,"l":79.545,"n":216,"o":79.56,"t":"2026-10-21T17:55:00Z","v":31897,"vw":79.5625},{"c":79.545,"h":79.56,"l":79.53,"n":150,"o":79.5551,"t":"2026-10-21T18:00:00Z","v":21628,"vw":79.543157},{"c":79.535,"h":79.5499,"l":79.535,"n":82,"o":79.545,"t":"2026-10-21T18:05:00Z","v":5314,"vw":79.543061},{"c":79.525,"h":79.535,"l":79.52,"n":87,"o":79.535,"t":"2026-10-21T18:10:00Z","v":10700,"vw":79.527377},{"c":79.545,"h":79.56,"l":79.53,"n":92,"o":79.53,"t":"2026-10-21T18:15:00Z","v":7058,"vw":79.542624},{"c":79.515,"h":79.545,"l":79.5133,"n":65,"o":79.545,"t":"2026-10-21T18:20:00Z","v":4556,"vw":79.530643},{"c":79.525,"h":79.53,"l":79.5099,"n":288,"o":79.515,"t":"2026-10-21T18:25:00Z","v":38412,"vw":79.520981},{"c":79.525,"h":79.535,"l":79.515,"n":82,"o":79.515,"t":"2026-10-21T18:30:00Z","v":9382,"vw":79.526244},{"c":79.525,"h":79.53,"l":79.525,"n":99,"o":79.525,"t":"2026-10-21T18:35:00Z","v":11155,"vw":79.526288},{"c":79.535,"h":79.54,"l":79.525,"n":73,"o":79.525,"t":"2026-10-21T18:40:00Z","v":10756,"vw":79.530438},{"c":79.395,"h":79.525,"l":79.395,"n":217,"o":79.525,"t":"2026-10-21T18:45:00Z","v":21856,"vw":79.489087},{"c":79.415,"h":79.425,"l":79.345,"n":210,"o":79.39,"t":"2026-10-21T18:50:00Z","v":22721,"vw":79.395935},{"c":79.275,"h":79.42,"l":79.26,"n":241,"o":79.415,"t":"2026-10-21T18:55:00Z","v":30473,"vw":79.339576},{"c":79.22,"h":79.275,"l":79.115,"n":424,"o":79.275,"t":"2026-10-21T19:00:00Z","v":54358,"vw":79.179637},{"c":79.245,"h":79.305,"l":79.2,"n":578,"o":79.225,"t":"2026-10-21T19:05:00Z","v":71211,"vw":79.263707},{"c":79.255,"h":79.27,"l":79.1801,"n":280,"o":79.245,"t":"2026-10-21T19:10:00Z","v":35076,"vw":79.228088},{"c":79.295,"h":79.315,"l":79.255,"n":272,"o":79.255,"t":"2026-10-21T19:15:00Z","v":46284,"vw":79.288898},{"c":79.295,"h":79.335,"l":79.265,"n":397,"o":79.3,"t":"2026-10-21T19:20:00Z","v":53322,"vw":79.29463},{"c":79.415,"h":79.415,"l":79.295,"n":479,"o":79.305,"t":"2026-10-21T19:25:00Z","v":75052,"vw":79.355803},{"c":79.415,"h":79.43,"l":79.395,"n":384,"o":79.41,"t":"2026-10-21T19:30:00Z","v":82506,"vw":79.410768},{"c":79.4599,"h":79.46,"l":79.41,"n":133,"o":79.42,"t":"2026-10-21T19:35:00Z","v":12608,"vw":79.429594},{"c":79.455,"h":79.465,"l":79.435,"n":203,"o":79.465,"t":"2026-10-21T19:40:00Z","v":13946,"vw":79.44921},{"c":79.4875,"h":79.495,"l":79.46,"n":198,"o":79.465,"t":"2026-10-21T19:45:00Z","v":14125,"vw":79.483819},{"c":79.475,"h":79.51,"l":79.47,"n":230,"o":79.475,"t":"2026-10-21T19:50:00Z","v":21308,"vw":79.487344},{"c":79.43,"h":79.475,"l":79.425,"n":1018,"o":79.475,"t":"2026-10-21T19:55:00Z","v":198796,"vw":79.444485},{"c":79.42,"h":79.42,"l":79.42,"n":10,"o":79.42,"t":"2026-10-21T20:00:00Z","v":289895,"vw":79.42},{"c":79.04,"h":79.19,"l":78.99,"n":296,"o":79.19,"t":"2026-10-22T13:30:00Z","v":72318,"vw":79.09032},{"c":79.08,"h":79.09,"l":79.06,"n":160,"o":79.08,"t":"2026-10-22T13:35:00Z","v":6629,"vw":79.079734},{"c":79.0701,"h":79.1,"l":79.05,"n":170,"o":79.085,"t":"2026-10-22T13:40:00Z","v":7206,"vw":79.077545},{"c":79.085,"h":79.12,"l":79.035,"n":261,"o":79.07,"t":"2026-10-22T13:45:00Z","v":21686,"vw":79.090388},{"c":79.06,"h":79.11,"l":79.055,"n":177,"o":79.095,"t":"2026-10-22T13:50:00Z","v":8897,"vw":79.07954},{"c":79.08,"h":79.095,"l":79.055,"n":163,"o":79.06,"t":"2026-10-22T13:55:00Z","v":7634,"vw":79.073485},{"c":79.05,"h":79.09,"l":79.035,"n":190,"o":79.075,"t":"2026-10-22T14:00:00Z","v":9404,"vw":79.059406},{"c":78.97,"h":79.05,"l":78.96,"n":243,"o":79.05,"t":"2026-10-22T14:05:00Z","v":18942,"vw":78.993916},{"c":78.965,"h":79.0099,"l":78.95,"n":132,"o":78.975,"t":"2026-10-22T14:10:00Z","v":9457,"vw":78.979025},{"c":78.96,"h":78.99,"l":78.93,"n":237,"o":78.955,"t":"2026-10-22T14:15:00Z","v":16757,"vw":78.950865},{"c":78.935,"h":78.965,"l":78.91,"n":240,"o":78.965,"t":"2026-10-22T14:20:00Z","v":13628,"vw":78.934335},{"c":78.865,"h":78.9397,"l":78.865,"n":159,"o":78.935,"t":"2026-10-22T14:25:00Z","v":14035,"vw":78.905951},{"c":78.79,"h":78.8899,"l":78.79,"n":324,"o":78.87,"t":"2026-10-22T14:30:00Z","v":64654,"vw":78.796955},{"c":78.725,"h":78.785,"l":78.705,"n":242,"o":78.785,"t":"2026-10-22T14:35:00Z","v":50632,"vw":78.728279},{"c":78.69,"h":78.765,"l":78.69,"n":162,"o":78.74,"t":"2026-10-22T14:40:00Z","v":12695,"vw":78.725079},{"c":78.75,"h":78.75,"l":78.685,"n":134,"o":78.695,"t":"2026-10-22T14:45:00Z","v":6987,"vw":78.702899},{"c":78.775,"h":78.785,"l":78.73,"n":177,"o":78.765,"t":"2026-10-22T14:50:00Z","v":11243,"vw":78.756265},{"c":78.8,"h":78.81,"l":78.74,"n":166,"o":78.78,"t":"2026-10-22T14:55:00Z","v":7152,"vw":78.772337},{"c":78.795,"h":78.8,"l":78.755,"n":150,"o":78.8,"t":"2026-10-22T15:00:00Z","v":8916,"vw":78.778841},{"c":78.79,"h":78.825,"l":78.7641,"n":161,"o":78.795,"t":"2026-10-22T15:05:00Z","v":16416,"vw":78.80081},{"c":78.735,"h":78.7941,"l":78.735,"n":198,"o":78.78,"t":"2026-10-22T15:10:00Z","v":15091,"vw":78.767064},{"c":78.805,"h":78.805,"l":78.715,"n":169,"o":78.74,"t":"2026-10-22T15:15:00Z","v":9140,"vw":78.761503},{"c":78.8,"h":78.8199,"l":78.785,"n":139,"o":78.8199,"t":"2026-10-22T15:20:00Z","v":7441,"vw":78.797682},{"c":78.71,"h":78.8,"l":78.71,"n":193,"o":78.8,"t":"2026-10-22T15:25:00Z","v":7852,"vw":78.749573},{"c":78.72,"h":78.75,"l":78.68,"n":237,"o":78.6951,"t":"2026-10-22T15:30:00Z","v":14744,"vw":78.717026},{"c":78.755,"h":78.76,"l":78.7399,"n":127,"o":78.7399,"t":"2026-10-22T15:35:00Z","v":4317,"vw":78.748774},{"c":78.815,"h":78.815,"l":78.66,"n":471,"o":78.75,"t":"2026-10-22T15:40:00Z","v":26068,"vw":78.726808},{"c":78.805,"h":78.82,"l":78.795,"n":104,"o":78.805,"t":"2026-10-22T15:45:00Z","v":8069,"vw":78.804439},{"c":78.85,"h":78.8651,"l":78.81,"n":132,"o":78.81,"t":"2026-10-22T15:50:00Z","v":5402,"vw":78.849951},{"c":78.89,"h":78.905,"l":78.87,"n":96,"o":78.87,"t":"2026-10-22T15:55:00Z","v":4541,"vw":78.890572},{"c":78.925,"h":78.95,"l":78.89,"n":214,"o":78.89,"t":"2026-10-22T16:00:00Z","v":13896,"vw":78.923282},{"c":78.97,"h":78.97,"l":78.9151,"n":253,"o":78.9251,"t":"2026-10-22T16:05:00Z","v":63096,"vw":78.938692},{"c":78.985,"h":78.995,"l":78.9601,"n":164,"o":78.97,"t":"2026-10-22T16:10:00Z","v":12483,"vw":78.976172},{"c":79.03,"h":79.0388,"l":78.99,"n":128,"o":78.99,"t":"2026-10-22T16:15:00Z","v":9287,"vw":79.021196},{"c":79.025,"h":79.045,"l":79.015,"n":183,"o":79.015,"t":"2026-10-22T16:20:00Z","v":9443,"vw":79.034402},{"c":79.04,"h":79.055,"l":79.02,"n":180,"o":79.04,"t":"2026-10-22T16:25:00Z","v":10219,"vw":79.040907},{"c":78.995,"h":79.04,"l":78.98,"n":190,"o":79.04,"t":"2026-10-22T16:30:00Z","v":8759,"vw":79.003472},{"c":78.97,"h":79.01,"l":78.965,"n":150,"o":78.99,"t":"2026-10-22T16:35:00Z","v":8891,"vw":78.988475},{"c":78.965,"h":78.975,"l":78.94,"n":132,"o":78.96,"t":"2026-10-22T16:40:00Z","v":5811,"vw":78.958094},{"c":78.975,"h":78.9799,"l":78.93,"n":301,"o":78.94,"t":"2026-10-22T16:45:00Z","v":25749,"vw":78.964533},{"c":79.005,"h":79.025,"l":78.955,"n":288,"o":78.975,"t":"2026-10-22T16:50:00Z","v":19628,"vw":78.982842},{"c":79.035,"h":79.04,"l":79.005,"n":187,"o":79.02,"t":"2026-10-22T16:55:00Z","v":7965,"vw":79.028045},{"c":78.97,"h":79.03,"l":78.97,"n":181,"o":79.01,"t":"2026-10-22T17:00:00Z","v":7576,"vw":79.007318},{"c":78.97,"h":78.985,"l":78.96,"n":100,"o":78.985,"t":"2026-10-22T17:05:00Z","v":10730,"vw":78.978517},{"c":78.985,"h":78.985,"l":78.96,"n":57,"o":78.965,"t":"2026-10-22T17:10:00Z","v":2553,"vw":78.974809},{"c":79.03,"h":79.035,"l":78.989,"n":143,"o":79.01,"t":"2026-10-22T17:15:00Z","v":8685,"vw":79.011903},{"c":79.07,"h":79.07,"l":79.025,"n":71,"o":79.025,"t":"2026-10-22T17:20:00Z","v":10995,"vw":79.054333},{"c":79.06,"h":79.065,"l":79.0443,"n":133,"o":79.05,"t":"2026-10-22T17:25:00Z","v":10968,"vw":79.051402},{"c":79.09,"h":79.09,"l":79.04,"n":118,"o":79.045,"t":"2026-10-22T17:30:00Z","v":6423,"vw":79.057489},{"c":79.075,"h":79.11,"l":79.07,"n":74,"o":79.105,"t":"2026-10-22T17:35:00Z","v":3467,"vw":79.085354},{"c":79.09,"h":79.095,"l":79.07,"n":127,"o":79.075,"t":"2026-10-22T17:40:00Z","v":7418,"vw":79.084373},{"c":79.09,"h":79.095,"l":79.085,"n":76,"o":79.085,"t":"2026-10-22T17:45:00Z","v":3698,"vw":79.093128},{"c":79.075,"h":79.085,"l":79.055,"n":191,"o":79.0699,"t":"2026-10-22T17:50:00Z","v":16039,"vw":79.073228},{"c":79.1,"h":79.105,"l":79.075,"n":146,"o":79.075,"t":"2026-10-22T17:55:00Z","v":21348,"vw":79.093677},{"c":79.005,"h":79.085,"l":79,"n":152,"o":79.08,"t":"2026-10-22T18:00:00Z","v":12512,"vw":79.037227},{"c":79.04,"h":79.0599,"l":79.01,"n":101,"o":79.01,"t":"2026-10-22T18:05:00Z","v":10949,"vw":79.054723},{"c":79.0499,"h":79.065,"l":79.025,"n":153,"o":79.03,"t":"2026-10-22T18:10:00Z","v":16082,"vw":79.043156},{"c":79.095,"h":79.095,"l":79.04,"n":117,"o":79.045,"t":"2026-10-22T18:15:00Z","v":9367,"vw":79.060386},{"c":79.09,"h":79.115,"l":79.09,"n":146,"o":79.11,"t":"2026-10-22T18:20:00Z","v":11489,"vw":79.103721},{"c":79.0559,"h":79.0987,"l":79.045,"n":129,"o":79.09,"t":"2026-10-22T18:25:00Z","v":15866,"vw":79.063745},{"c":79.03,"h":79.055,"l":79.015,"n":182,"o":79.055,"t":"2026-10-22T18:30:00Z","v":13446,"vw":79.032352},{"c":79.03,"h":79.045,"l":79.015,"n":263,"o":79.015,"t":"2026-10-22T18:35:00Z","v":13591,"vw":79.029832},{"c":79.035,"h":79.0399,"l":79.01,"n":129,"o":79.035,"t":"2026-10-22T18:40:00Z","v":8721,"vw":79.028237},{"c":78.985,"h":79.04,"l":78.9824,"n":166,"o":79.0398,"t":"2026-10-22T18:45:00Z","v":18411,"vw":79.013344},{"c":78.99,"h":79.005,"l":78.98,"n":129,"o":78.9899,"t":"2026-10-22T18:50:00Z","v":8224,"vw":78.992816},{"c":78.985,"h":79.01,"l":78.985,"n":109,"o":79.01,"t":"2026-10-22T18:55:00Z","v":4366,"vw":79.003751},{"c":78.985,"h":78.99,"l":78.96,"n":376,"o":78.985,"t":"2026-10-22T19:00:00Z","v":30617,"vw":78.974116},{"c":79.025,"h":79.035,"l":78.99,"n":493,"o":78.995,"t":"2026-10-22T19:05:00Z","v":34849,"vw":79.017178},{"c":79.03,"h":79.0697,"l":79.02,"n":257,"o":79.02,"t":"2026-10-22T19:10:00Z","v":28968,"vw":79.040233},{"c":79.04,"h":79.045,"l":79.015,"n":301,"o":79.035,"t":"2026-10-22T19:15:00Z","v":20191,"vw":79.032161},{"c":79.0351,"h":79.06,"l":79.02,"n":287,"o":79.04,"t":"2026-10-22T19:20:00Z","v":25891,"vw":79.034988},{"c":79.0551,"h":79.0551,"l":79.02,"n":447,"o":79.035,"t":"2026-10-22T19:25:00Z","v":32282,"vw":79.027981},{"c":79.03,"h":79.055,"l":79.015,"n":473,"o":79.055,"t":"2026-10-22T19:30:00Z","v":50015,"vw":79.03693},{"c":79.02,"h":79.035,"l":79,"n":424,"o":79.025,"t":"2026-10-22T19:35:00Z","v":28058,"vw":79.016707},{"c":79.005,"h":79.025,"l":78.99,"n":434,"o":79.015,"t":"2026-10-22T19:40:00Z","v":30574,"vw":79.008778},{"c":79.005,"h":79.015,"l":78.97,"n":426,"o":79.005,"t":"2026-10-22T19:45:00Z","v":38614,"vw":78.994045},{"c":79.085,"h":79.085,"l":79,"n":487,"o":79.005,"t":"2026-10-22T19:50:00Z","v":37991,"vw":79.049882},{"c":79.06,"h":79.095,"l":79.04,"n":763,"o":79.075,"t":"2026-10-22T19:55:00Z","v":82724,"vw":79.075164},{"c":79.06,"h":79.06,"l":79.06,"n":9,"o":79.06,"t":"2026-10-22T20:00:00Z","v":18655,"vw":79.06},{"c":78.525,"h":78.56,"l":78.32,"n":638,"o":78.32,"t":"2026-10-23T13:30:00Z","v":65029,"vw":78.454065},{"c":78.48,"h":78.565,"l":78.48,"n":334,"o":78.53,"t":"2026-10-23T13:35:00Z","v":25196,"vw":78.538973},{"c":78.575,"h":78.58,"l":78.455,"n":354,"o":78.47,"t":"2026-10-23T13:40:00Z","v":26333,"vw":78.512258},{"c":78.54,"h":78.575,"l":78.495,"n":579,"o":78.57,"t":"2026-10-23T13:45:00Z","v":45756,"vw":78.542253},{"c":78.535,"h":78.585,"l":78.485,"n":524,"o":78.53,"t":"2026-10-23T13:50:00Z","v":43679,"vw":78.521972},{"c":78.6,"h":78.61,"l":78.535,"n":331,"o":78.54,"t":"2026-10-23T13:55:00Z","v":28120,"vw":78.574844},{"c":78.575,"h":78.64,"l":78.575,"n":192,"o":78.59,"t":"2026-10-23T14:00:00Z","v":11858,"vw":78.61399},{"c":78.585,"h":78.59,"l":78.5199,"n":235,"o":78.5668,"t":"2026-10-23T14:05:00Z","v":16021,"vw":78.563365},{"c":78.475,"h":78.57,"l":78.465,"n":343,"o":78.57,"t":"2026-10-23T14:10:00Z","v":64535,"vw":78.498942},{"c":78.405,"h":78.49,"l":78.39,"n":208,"o":78.48,"t":"2026-10-23T14:15:00Z","v":15554,"vw":78.421959},{"c":78.415,"h":78.455,"l":78.39,"n":173,"o":78.405,"t":"2026-10-23T14:20:00Z","v":13358,"vw":78.426754},{"c":78.375,"h":78.425,"l":78.35,"n":286,"o":78.425,"t":"2026-10-23T14:25:00Z","v":13617,"vw":78.38706},{"c":78.375,"h":78.415,"l":78.37,"n":235,"o":78.38,"t":"2026-10-23T14:30:00Z","v":11252,"vw":78.391326},{"c":78.475,"h":78.48,"l":78.37,"n":176,"o":78.375,"t":"2026-10-23T14:35:00Z","v":9087,"vw":78.413705},{"c":78.57,"h":78.58,"l":78.4713,"n":246,"o":78.475,"t":"2026-10-23T14:40:00Z","v":11432,"vw":78.526298},{"c":78.62,"h":78.62,"l":78.56,"n":334,"o":78.56,"t":"2026-10-23T14:45:00Z","v":21349,"vw":78.587904},{"c":78.64,"h":78.66,"l":78.625,"n":253,"o":78.6325,"t":"2026-10-23T14:50:00Z","v":15423,"vw":78.64513},{"c":78.675,"h":78.675,"l":78.63,"n":318,"o":78.64,"t":"2026-10-23T14:55:00Z","v":25955,"vw":78.645501},{"c":78.675,"h":78.695,"l":78.645,"n":262,"o":78.67,"t":"2026-10-23T15:00:00Z","v":22137,"vw":78.666196},{"c":78.63,"h":78.68,"l":78.63,"n":240,"o":78.675,"t":"2026-10-23T15:05:00Z","v":13809,"vw":78.657025},{"c":78.695,"h":78.73,"l":78.615,"n":277,"o":78.625,"t":"2026-10-23T15:10:00Z","v":21918,"vw":78.660676},{"c":78.715,"h":78.745,"l":78.685,"n":246,"o":78.705,"t":"2026-10-23T15:15:00Z","v":18499,"vw":78.709149},{"c":78.735,"h":78.735,"l":78.695,"n":104,"o":78.715,"t":"2026-10-23T15:20:00Z","v":31681,"vw":78.718496}],"history":[{"c":55.97,"h":56.3999,"l":55.915,"n":6693,"o":56.3,"t":"2024-10-21T04:00:00Z","v":1008872,"vw":56.035551},{"c":55.67,"h":55.7699,"l":55.5507,"n":6259,"o":55.59,"t":"2024-10-22T04:00:00Z","v":1099681,"vw":55.684477},{"c":55.25,"h":55.34,"l":54.99,"n":5633,"o":55.13,"t":"2024-10-23T04:00:00Z","v":1037624,"vw":55.189607},{"c":55.44,"h":55.652,"l":55.2,"n":10573,"o":55.5,"t":"2024-10-24T04:00:00Z","v":2675447,"vw":55.436149},{"c":55.24,"h":55.595,"l":55.12,"n":8699,"o":55.49,"t":"2024-10-25T04:00:00Z","v":1802868,"vw":55.3493},{"c":55.69,"h":55.75,"l":55.33,"n":7180,"o":55.36,"t":"2024-10-28T04:00:00Z","v":1321907,"vw":55.633398},{"c":55.39,"h":55.63,"l":55.325,"n":12392,"o":55.5,"t":"2024-10-29T04:00:00Z","v":2384656,"vw":55.432261},{"c":55.19,"h":55.5,"l":55.11,"n":7565,"o":55.12,"t":"2024-10-30T04:00:00Z","v":1415837,"vw":55.271039},{"c":54.88,"h":55.08,"l":54.54,"n":8985,"o":55.06,"t":"2024-10-31T04:00:00Z","v":2874714,"vw":54.804316},{"c":55.17,"h":55.53,"l":55.145,"n":7618,"o":55.47,"t":"2024-11-01T04:00:00Z","v":2164076,"vw":55.335759},{"c":55.34,"h":55.7699,"l":55.3,"n":6856,"o":55.57,"t":"2024-11-04T05:00:00Z","v":1530840,"vw":55.514577},{"c":55.93,"h":55.93,"l":55.41,"n":6962,"o":55.52,"t":"2024-11-05T05:00:00Z","v":1049879,"vw":55.815797},{"c":54.95,"h":55.04,"l":54.52,"n":8941,"o":54.93,"t":"2024-11-06T05:00:00Z","v":1247164,"vw":54.827432},{"c":55.625,"h":55.76,"l":55.375,"n":8675,"o":55.52,"t":"2024-11-07T05:00:00Z","v":1313654,"vw":55.569224},{"c":54.8,"h":55.02,"l":54.523,"n":22278,"o":55.02,"t":"2024-11-08T05:00:00Z","v":7742064,"vw":54.747935},{"c":54.8,"h":54.97,"l":54.755,"n":9581,"o":54.86,"t":"2024-11-11T05:00:00Z","v":1797472,"vw":54.863135},{"c":53.76,"h":54.23,"l":53.495,"n":9920,"o":54.23,"t":"2024-11-12T05:00:00Z","v":2185880,"vw":53.738506},{"c":53.52,"h":53.68,"l":53.19,"n":8435,"o":53.6,"t":"2024-11-13T05:00:00Z","v":2079936,"vw":53.50168},{"c":53.735,"h":54.075,"l":53.675,"n":8168,"o":53.91,"t":"2024-11-14T05:00:00Z","v":1646385,"vw":53.911389},{"c":53.96,"h":53.995,"l":53.7814,"n":15388,"o":53.93,"t":"2024-11-15T05:00:00Z","v":2944054,"vw":53.911571},{"c":54.3,"h":54.39,"l":53.89,"n":7367,"o":53.89,"t":"2024-11-18T05:00:00Z","v":1582521,"vw":54.248134},{"c":54.07,"h":54.1597,"l":53,"n":9497,"o":53.69,"t":"2024-11-19T05:00:00Z","v":1765481,"vw":53.971444},{"c":53.84,"h":54.15,"l":53.555,"n":8477,"o":53.81,"t":"2024-11-20T05:00:00Z","v":2012053,"vw":53.756338},{"c":53.89,"h":54.005,"l":53.655,"n":7510,"o":53.85,"t":"2024-11-21T05:00:00Z","v":1636939,"vw":53.896154},{"c":54,"h":54.075,"l":53.6,"n":7584,"o":53.74,"t":"2024-11-22T05:00:00Z","v":1601188,"vw":53.934002},{"c":54.09,"h":54.3724,"l":53.995,"n":7652,"o":54.26,"t":"2024-11-25T05:00:00Z","v":1648183,"vw":54.188513},{"c":53.69,"h":53.95,"l":53.55,"n":6825,"o":53.95,"t":"2024-11-26T05:00:00Z","v":1367685,"vw":53.677002},{"c":53.98,"h":54.1399,"l":53.83,"n":5829,"o":53.88,"t":"2024-11-27T05:00:00Z","v":1081195,"vw":53.99663},{"c":54.75,"h":54.75,"l":54.22,"n":15201,"o":54.22,"t":"2024-11-29T05:00:00Z","v":3451595,"vw":54.536174},{"c":54.67,"h":54.79,"l":54.28,"n":15662,"o":54.67,"t":"2024-12-02T05:00:00Z","v":2413188,"vw":54.559186},{"c":54.92,"h":55.11,"l":54.79,"n":7894,"o":55.02,"t":"2024-12-03T05:00:00Z","v":1224262,"vw":54.961409},{"c":54.78,"h":54.93,"l":54.65,"n":12251,"o":54.93,"t":"2024-12-04T05:00:00Z","v":2414943,"vw":54.77351},{"c":55.21,"h":55.39,"l":55.14,"n":9069,"o":55.14,"t":"2024-12-05T05:00:00Z","v":2419324,"vw":55.290501},{"c":55.09,"h":55.51,"l":55.0001,"n":8506,"o":55.41,"t":"2024-12-06T05:00:00Z","v":1293961,"vw":55.134354},{"c":55.17,"h":55.595,"l":55.155,"n":8924,"o":55.46,"t":"2024-12-09T05:00:00Z","v":1670108,"vw":55.388787},{"c":54.81,"h":55.04,"l":54.81,"n":13329,"o":55.04,"t":"2024-12-10T05:00:00Z","v":3314943,"vw":54.883333},{"c":55.02,"h":55.1174,"l":54.83,"n":8903,"o":55.03,"t":"2024-12-11T05:00:00Z","v":2106699,"vw":54.993217},{"c":54.52,"h":54.945,"l":54.51,"n":9848,"o":54.66,"t":"2024-12-12T05:00:00Z","v":1946368,"vw":54.676755},{"c":54.475,"h":54.68,"l":54.355,"n":7293,"o":54.6,"t":"2024-12-13T05:00:00Z","v":1625953,"vw":54.455502},{"c":54.15,"h":54.365,"l":54.08,"n":6934,"o":54.22,"t":"2024-12-16T05:00:00Z","v":1580441,"vw":54.254356},{"c":53.03,"h":53.235,"l":52.935,"n":6747,"o":53.07,"t":"2024-12-17T05:00:00Z","v":1809607,"vw":53.097534},{"c":51.82,"h":53.09,"l":51.76,"n":10928,"o":53.01,"t":"2024-12-18T05:00:00Z","v":3692502,"vw":52.702416},{"c":51.78,"h":52.13,"l":51.71,"n":14275,"o":52.11,"t":"2024-12-19T05:00:00Z","v":3177251,"vw":51.849474},{"c":51.81,"h":52.17,"l":51.3401,"n":9401,"o":51.39,"t":"2024-12-20T05:00:00Z","v":3314345,"vw":51.931612},{"c":52.1,"h":52.145,"l":51.685,"n":8822,"o":51.83,"t":"2024-12-23T05:00:00Z","v":3874592,"vw":51.991196},{"c":52.29,"h":52.3599,"l":52.05,"n":6101,"o":52.1,"t":"2024-12-24T05:00:00Z","v":1405063,"vw":52.260492},{"c":52.65,"h":52.72,"l":52.4,"n":7274,"o":52.5,"t":"2024-12-26T05:00:00Z","v":2762753,"vw":52.640282},{"c":52.6,"h":52.74,"l":52.4501,"n":8801,"o":52.55,"t":"2024-12-27T05:00:00Z","v":2096587,"vw":52.594901},{"c":52.39,"h":52.6099,"l":52.19,"n":10410,"o":52.42,"t":"2024-12-30T05:00:00Z","v":2693682,"vw":52.449223},{"c":52.47,"h":52.8299,"l":52.38,"n":8179,"o":52.57,"t":"2024-12-31T05:00:00Z","v":2003400,"vw":52.54605},{"c":52.27,"h":52.615,"l":52.17,"n":10952,"o":52.545,"t":"2025-01-02T05:00:00Z","v":2083461,"vw":52.366832},{"c":52.56,"h":52.59,"l":52.275,"n":8114,"o":52.45,"t":"2025-01-03T05:00:00Z","v":2416971,"vw":52.488077},{"c":52.9,"h":53.29,"l":52.83,"n":9237,"o":52.84,"t":"2025-01-06T05:00:00Z","v":1897443,"vw":53.049489},{"c":52.97,"h":53.49,"l":52.905,"n":10340,"o":53.3,"t":"2025-01-07T05:00:00Z","v":1533888,"vw":53.115633},{"c":52.74,"h":52.825,"l":52.35,"n":8824,"o":52.5,"t":"2025-01-08T05:00:00Z","v":1876395,"vw":52.633456},{"c":51.88,"h":52.35,"l":51.7751,"n":9258,"o":52.3,"t":"2025-01-10T05:00:00Z","v":1701754,"vw":51.98722},{"c":51.92,"h":51.94,"l":51.4236,"n":10150,"o":51.46,"t":"2025-01-13T05:00:00Z","v":2834841,"vw":51.776302},{"c":52.26,"h":52.34,"l":51.955,"n":10158,"o":52.04,"t":"2025-01-14T05:00:00Z","v":1835641,"vw":52.165187},{"c":52.88,"h":53.07,"l":52.7298,"n":6612,"o":53.04,"t":"2025-01-15T05:00:00Z","v":1563780,"vw":52.925005},{"c":53.03,"h":53.14,"l":52.8,"n":11275,"o":52.89,"t":"2025-01-16T05:00:00Z","v":4184596,"vw":53.045115},{"c":53.26,"h":53.535,"l":53.16,"n":7137,"o":53.2,"t":"2025-01-17T05:00:00Z","v":1343332,"vw":53.278127},{"c":54.18,"h":54.24,"l":53.77,"n":10207,"o":53.85,"t":"2025-01-21T05:00:00Z","v":3221306,"vw":54.109905},{"c":53.76,"h":54.09,"l":53.755,"n":9604,"o":54.09,"t":"2025-01-22T05:00:00Z","v":1669327,"vw":53.910125},{"c":54.28,"h":54.355,"l":53.9796,"n":10120,"o":54.03,"t":"2025-01-23T05:00:00Z","v":2475213,"vw":54.2247},{"c":54.5,"h":54.675,"l":54.41,"n":6637,"o":54.43,"t":"2025-01-24T05:00:00Z","v":1287317,"vw":54.555712},{"c":54.92,"h":54.95,"l":54.62,"n":9818,"o":54.62,"t":"2025-01-27T05:00:00Z","v":2141396,"vw":54.811423},{"c":54.84,"h":54.99,"l":54.605,"n":9371,"o":54.9,"t":"2025-01-28T05:00:00Z","v":2044360,"vw":54.819435},{"c":54.84,"h":55.065,"l":54.7003,"n":7768,"o":54.76,"t":"2025-01-29T05:00:00Z","v":1694585,"vw":54.908313},{"c":55.49,"h":55.71,"l":55.245,"n":10222,"o":55.4,"t":"2025-01-30T05:00:00Z","v":2346310,"vw":55.525683},{"c":54.86,"h":55.52,"l":54.85,"n":13540,"o":55.33,"t":"2025-01-31T05:00:00Z","v":3456955,"vw":55.221162},{"c":54.29,"h":54.625,"l":53.83,"n":18605,"o":53.97,"t":"2025-02-03T05:00:00Z","v":3213515,"vw":54.333},{"c":54.95,"h":55.015,"l":54.53,"n":9845,"o":54.53,"t":"2025-02-04T05:00:00Z","v":1666519,"vw":54.90264},{"c":55.55,"h":55.59,"l":55.25,"n":6906,"o":55.35,"t":"2025-02-05T05:00:00Z","v":2054505,"vw":55.483746},{"c":55.94,"h":56.0299,"l":55.765,"n":6248,"o":55.8,"t":"2025-02-06T05:00:00Z","v":1171766,"vw":55.908814},{"c":55.56,"h":56.095,"l":55.495,"n":9971,"o":56.02,"t":"2025-02-07T05:00:00Z","v":2379395,"vw":55.701578},{"c":55.89,"h":55.89,"l":55.73,"n":5980,"o":55.77,"t":"2025-02-10T05:00:00Z","v":1585892,"vw":55.805923},{"c":56.14,"h":56.205,"l":55.76,"n":9437,"o":55.76,"t":"2025-02-11T05:00:00Z","v":1219657,"vw":56.006628},{"c":56.325,"h":56.45,"l":55.775,"n":7207,"o":55.835,"t":"2025-02-12T05:00:00Z","v":1276256,"vw":56.22977},{"c":56.9,"h":56.92,"l":56.435,"n":8619,"o":56.48,"t":"2025-02-13T05:00:00Z","v":1377120,"vw":56.766677},{"c":57.09,"h":57.355,"l":57.04,"n":7049,"o":57.21,"t":"2025-02-14T05:00:00Z","v":1187122,"vw":57.16745},{"c":57.44,"h":57.5899,"l":57.27,"n":8299,"o":57.4,"t":"2025-02-18T05:00:00Z","v":1544516,"vw":57.448773},{"c":56.78,"h":56.95,"l":56.595,"n":12638,"o":56.82,"t":"2025-02-19T05:00:00Z","v":2106245,"vw":56.761853},{"c":57.14,"h":57.2,"l":56.88,"n":7136,"o":57.01,"t":"2025-02-20T05:00:00Z","v":1115272,"vw":57.060687},{"c":56.89,"h":57.1861,"l":56.785,"n":7793,"o":57.14,"t":"2025-02-21T05:00:00Z","v":1228065,"vw":56.96988},{"c":57.04,"h":57.27,"l":56.875,"n":9519,"o":57.14,"t":"2025-02-24T05:00:00Z","v":1343743,"vw":57.117673},{"c":57.77,"h":57.9918,"l":57.52,"n":8685,"o":57.87,"t":"2025-02-25T05:00:00Z","v":1320703,"vw":57.748237},{"c":57.84,"h":58.25,"l":57.74,"n":10006,"o":57.87,"t":"2025-02-26T05:00:00Z","v":2293414,"vw":57.957501},{"c":57.37,"h":57.69,"l":57.2601,"n":43388,"o":57.64,"t":"2025-02-27T05:00:00Z","v":45194771,"vw":57.510629},{"c":57.3,"h":57.43,"l":56.8639,"n":14476,"o":57.25,"t":"2025-02-28T05:00:00Z","v":5555146,"vw":57.214485},{"c":58.01,"h":58.6,"l":57.71,"n":17750,"o":58.4,"t":"2025-03-03T05:00:00Z","v":4336012,"vw":58.191281},{"c":57.94,"h":58.48,"l":57.115,"n":25453,"o":57.56,"t":"2025-03-04T05:00:00Z","v":5570704,"vw":57.786834},{"c":59.32,"h":59.43,"l":58.82,"n":13788,"o":58.82,"t":"2025-03-05T05:00:00Z","v":3661716,"vw":59.122671},{"c":59.19,"h":59.71,"l":59.105,"n":14958,"o":59.26,"t":"2025-03-06T05:00:00Z","v":3081557,"vw":59.341096},{"c":60,"h":60.035,"l":59.36,"n":18973,"o":59.39,"t":"2025-03-07T05:00:00Z","v":4897911,"vw":59.716831},{"c":58.98,"h":59.4799,"l":58.555,"n":13947,"o":59.29,"t":"2025-03-10T04:00:00Z","v":2923472,"vw":58.982831},{"c":58.7,"h":59.02,"l":58.31,"n":16202,"o":58.95,"t":"2025-03-11T04:00:00Z","v":3934467,"vw":58.632189},{"c":59,"h":59.135,"l":58.67,"n":12097,"o":59,"t":"2025-03-12T04:00:00Z","v":2500998,"vw":58.963506},{"c":58.79,"h":58.945,"l":58.625,"n":11896,"o":58.82,"t":"2025-03-13T04:00:00Z","v":2165528,"vw":58.809665},{"c":59.7,"h":59.72,"l":59.15,"n":9546,"o":59.26,"t":"2025-03-14T04:00:00Z","v":1776632,"vw":59.545348},{"c":60.37,"h":60.465,"l":59.95,"n":9384,"o":59.98,"t":"2025-03-17T04:00:00Z","v":1910598,"vw":60.321085},{"c":60.63,"h":60.67,"l":60.31,"n":14107,"o":60.54,"t":"2025-03-18T04:00:00Z","v":3992057,"vw":60.488314},{"c":60.73,"h":60.8599,"l":60.35,"n":13996,"o":60.53,"t":"2025-03-19T04:00:00Z","v":4936978,"vw":60.495011},{"c":60.12,"h":60.2061,"l":59.7633,"n":7596,"o":59.84,"t":"2025-03-20T04:00:00Z","v":1563098,"vw":60.09418},{"c":59.92,"h":60.0481,"l":59.76,"n":8846,"o":59.86,"t":"2025-03-21T04:00:00Z","v":1925949,"vw":59.907695},{"c":59.88,"h":60.025,"l":59.67,"n":8560,"o":59.97,"t":"2025-03-24T04:00:00Z","v":1703461,"vw":59.837807},{"c":60.32,"h":60.44,"l":60.135,"n":10474,"o":60.37,"t":"2025-03-25T04:00:00Z","v":1816353,"vw":60.283609},{"c":59.82,"h":60.28,"l":59.715,"n":10955,"o":60.03,"t":"2025-03-26T04:00:00Z","v":1693451,"vw":59.990876},{"c":59.9,"h":60.08,"l":59.74,"n":6946,"o":59.74,"t":"2025-03-27T04:00:00Z","v":1470955,"vw":59.940434},{"c":59.47,"h":59.77,"l":59.3547,"n":8677,"o":59.65,"t":"2025-03-28T04:00:00Z","v":1638929,"vw":59.510575},{"c":58.94,"h":59.055,"l":58.49,"n":11137,"o":58.6,"t":"2025-03-31T04:00:00Z","v":2121402,"vw":58.832217},{"c":59,"h":59.19,"l":58.674,"n":10199,"o":59.03,"t":"2025-04-01T04:00:00Z","v":1763987,"vw":58.91754},{"c":59.07,"h":59.1101,"l":58.5839,"n":11016,"o":58.63,"t":"2025-04-02T04:00:00Z","v":2882950,"vw":58.853853},{"c":57.98,"h":58.69,"l":57.88,"n":14117,"o":58.54,"t":"2025-04-03T04:00:00Z","v":2734256,"vw":58.20084},{"c":54.15,"h":55.76,"l":53.955,"n":22207,"o":55.64,"t":"2025-04-04T04:00:00Z","v":5132925,"vw":54.583918},{"c":52.71,"h":54.52,"l":51.95,"n":27858,"o":52.26,"t":"2025-04-07T04:00:00Z","v":4964590,"vw":52.712072},{"c":52.4,"h":54.48,"l":51.87,"n":29112,"o":54.48,"t":"2025-04-08T04:00:00Z","v":4952890,"vw":53.014006},{"c":55.99,"h":56.2374,"l":52.16,"n":24772,"o":52.56,"t":"2025-04-09T04:00:00Z","v":4439686,"vw":54.124529},{"c":55.09,"h":55.38,"l":53.95,"n":38406,"o":55.33,"t":"2025-04-10T04:00:00Z","v":5186716,"vw":54.804053},{"c":56.6,"h":56.67,"l":55.32,"n":25533,"o":55.48,"t":"2025-04-11T04:00:00Z","v":3546980,"vw":56.100318},{"c":57.21,"h":57.445,"l":56.7714,"n":14267,"o":56.9,"t":"2025-04-14T04:00:00Z","v":1896365,"vw":57.120914},{"c":57.77,"h":58.07,"l":57.7,"n":13038,"o":57.81,"t":"2025-04-15T04:00:00Z","v":2524887,"vw":57.856749},{"c":57.83,"h":58.38,"l":57.68,"n":11494,"o":57.95,"t":"2025-04-16T04:00:00Z","v":1473465,"vw":57.973608},{"c":58.55,"h":58.8884,"l":58.355,"n":13233,"o":58.43,"t":"2025-04-17T04:00:00Z","v":1742743,"vw":58.633799},{"c":58.39,"h":58.9699,"l":57.93,"n":23463,"o":58.62,"t":"2025-04-21T04:00:00Z","v":4175046,"vw":58.258492},{"c":59.64,"h":59.84,"l":59.0992,"n":12680,"o":59.22,"t":"2025-04-22T04:00:00Z","v":2441438,"vw":59.651721},{"c":59.68,"h":60.31,"l":59.535,"n":19141,"o":60.03,"t":"2025-04-23T04:00:00Z","v":2429833,"vw":59.816517},{"c":60.33,"h":60.355,"l":59.7997,"n":12172,"o":59.96,"t":"2025-04-24T04:00:00Z","v":1556849,"vw":60.114812},{"c":60.52,"h":60.5559,"l":60.17,"n":12872,"o":60.3,"t":"2025-04-25T04:00:00Z","v":2269863,"vw":60.376702},{"c":61.07,"h":61.12,"l":60.68,"n":12267,"o":60.69,"t":"2025-04-28T04:00:00Z","v":2687689,"vw":60.961801},{"c":61.25,"h":61.365,"l":61.07,"n":10092,"o":61.19,"t":"2025-04-29T04:00:00Z","v":1351422,"vw":61.233601},{"c":60.96,"h":61.18,"l":60.44,"n":18249,"o":60.73,"t":"2025-04-30T04:00:00Z","v":4811523,"vw":60.905795},{"c":60.68,"h":61.175,"l":60.6,"n":10453,"o":61.12,"t":"2025-05-01T04:00:00Z","v":1749375,"vw":60.817938},{"c":61.59,"h":61.755,"l":61.38,"n":10722,"o":61.61,"t":"2025-05-02T04:00:00Z","v":1825655,"vw":61.571237},{"c":61.73,"h":61.97,"l":61.69,"n":9429,"o":61.88,"t":"2025-05-05T04:00:00Z","v":1996513,"vw":61.805964},{"c":61.83,"h":62.04,"l":61.75,"n":8963,"o":61.82,"t":"2025-05-06T04:00:00Z","v":1529248,"vw":61.886617},{"c":61.545,"h":61.89,"l":61.485,"n":12890,"o":61.71,"t":"2025-05-07T04:00:00Z","v":1924892,"vw":61.698892},{"c":61.26,"h":61.75,"l":61.235,"n":8443,"o":61.75,"t":"2025-05-08T04:00:00Z","v":1605371,"vw":61.446828},{"c":61.73,"h":61.82,"l":61.525,"n":7838,"o":61.78,"t":"2025-05-09T04:00:00Z","v":1667586,"vw":61.696458},{"c":61.75,"h":61.78,"l":61.43,"n":9122,"o":61.76,"t":"2025-05-12T04:00:00Z","v":1812978,"vw":61.664142},{"c":61.77,"h":61.955,"l":61.555,"n":12182,"o":61.72,"t":"2025-05-13T04:00:00Z","v":2639567,"vw":61.778487},{"c":61.63,"h":62.06,"l":61.53,"n":7593,"o":62.06,"t":"2025-05-14T04:00:00Z","v":1639709,"vw":61.709366},{"c":62.29,"h":62.3,"l":61.87,"n":8877,"o":62.06,"t":"2025-05-15T04:00:00Z","v":1517649,"vw":62.144432},{"c":62.41,"h":62.435,"l":62.05,"n":7624,"o":62.2,"t":"2025-05-16T04:00:00Z","v":1300435,"vw":62.264714},{"c":62.99,"h":63.0204,"l":62.41,"n":8730,"o":62.43,"t":"2025-05-19T04:00:00Z","v":1438298,"vw":62.819749},{"c":63.49,"h":63.53,"l":63.24,"n":69735,"o":63.26,"t":"2025-05-20T04:00:00Z","v":62043455,"vw":63.400794},{"c":63.25,"h":63.81,"l":63.22,"n":20966,"o":63.62,"t":"2025-05-21T04:00:00Z","v":8151379,"vw":63.600693},{"c":63.15,"h":63.31,"l":62.83,"n":20113,"o":63.05,"t":"2025-05-22T04:00:00Z","v":4469085,"vw":63.157513},{"c":63.36,"h":63.44,"l":62.595,"n":15278,"o":62.68,"t":"2025-05-23T04:00:00Z","v":3515022,"vw":63.227541},{"c":63.98,"h":64.045,"l":63.825,"n":14262,"o":63.96,"t":"2025-05-27T04:00:00Z","v":3872460,"vw":63.924291},{"c":63.18,"h":63.405,"l":63.11,"n":13960,"o":63.32,"t":"2025-05-28T04:00:00Z","v":3725369,"vw":63.232026},{"c":63.57,"h":63.6,"l":63.25,"n":16208,"o":63.55,"t":"2025-05-29T04:00:00Z","v":3083916,"vw":63.478291},{"c":63.64,"h":63.7598,"l":63.23,"n":14980,"o":63.57,"t":"2025-05-30T04:00:00Z","v":2715544,"vw":63.556622},{"c":64.28,"h":64.29,"l":63.583,"n":22453,"o":63.75,"t":"2025-06-02T04:00:00Z","v":4758047,"vw":63.976101},{"c":63.71,"h":63.8,"l":63.41,"n":12953,"o":63.57,"t":"2025-06-03T04:00:00Z","v":2563566,"vw":63.69038},{"c":63.82,"h":64.065,"l":63.66,"n":11977,"o":63.78,"t":"2025-06-04T04:00:00Z","v":2683762,"vw":63.925937},{"c":63.93,"h":64.16,"l":63.81,"n":13519,"o":64.05,"t":"2025-06-05T04:00:00Z","v":2941532,"vw":63.985281},{"c":64.14,"h":64.175,"l":63.95,"n":11059,"o":64.03,"t":"2025-06-06T04:00:00Z","v":2211387,"vw":64.085288},{"c":64.13,"h":64.35,"l":63.975,"n":9364,"o":63.975,"t":"2025-06-09T04:00:00Z","v":1887849,"vw":64.210137},{"c":64.09,"h":64.305,"l":63.99,"n":12627,"o":64.26,"t":"2025-06-10T04:00:00Z","v":4660138,"vw":64.077028},{"c":64.12,"h":64.35,"l":64.08,"n":12448,"o":64.33,"t":"2025-06-11T04:00:00Z","v":2583334,"vw":64.209901},{"c":64.65,"h":64.69,"l":64.41,"n":13540,"o":64.5,"t":"2025-06-12T04:00:00Z","v":2616600,"vw":64.603492},{"c":63.86,"h":64.1876,"l":63.715,"n":10562,"o":63.84,"t":"2025-06-13T04:00:00Z","v":2011500,"vw":63.889382},{"c":62.74,"h":63.335,"l":62.73,"n":13139,"o":63.13,"t":"2025-06-16T04:00:00Z","v":3058599,"vw":62.967364},{"c":61.93,"h":62.51,"l":61.865,"n":10937,"o":62.51,"t":"2025-06-17T04:00:00Z","v":2134923,"vw":62.154549},{"c":62.14,"h":62.43,"l":61.995,"n":19327,"o":62.2,"t":"2025-06-18T04:00:00Z","v":5501121,"vw":62.260555},{"c":61.67,"h":62.26,"l":61.65,"n":13776,"o":62.26,"t":"2025-06-20T04:00:00Z","v":3518207,"vw":61.871853},{"c":62.14,"h":62.15,"l":61.29,"n":13114,"o":61.33,"t":"2025-06-23T04:00:00Z","v":3317961,"vw":61.85133},{"c":62.75,"h":62.915,"l":62.545,"n":10197,"o":62.62,"t":"2025-06-24T04:00:00Z","v":2186995,"vw":62.766949},{"c":62.415,"h":62.46,"l":62.21,"n":9749,"o":62.36,"t":"2025-06-25T04:00:00Z","v":2626647,"vw":62.320322},{"c":63.06,"h":63.13,"l":62.82,"n":8332,"o":62.89,"t":"2025-06-26T04:00:00Z","v":1697867,"vw":62.996197},{"c":63.49,"h":63.725,"l":63.21,"n":26172,"o":63.5,"t":"2025-06-27T04:00:00Z","v":7100960,"vw":63.4125},{"c":63.48,"h":63.54,"l":63.155,"n":11896,"o":63.26,"t":"2025-06-30T04:00:00Z","v":3215745,"vw":63.395126},{"c":63.6,"h":63.71,"l":63.32,"n":9810,"o":63.37,"t":"2025-07-01T04:00:00Z","v":2293673,"vw":63.574481},{"c":63.89,"h":63.9058,"l":63.368,"n":10899,"o":63.55,"t":"2025-07-02T04:00:00Z","v":2372533,"vw":63.734952},{"c":63.95,"h":64.09,"l":63.87,"n":6557,"o":63.95,"t":"2025-07-03T04:00:00Z","v":1398040,"vw":63.961912},{"c":63.12,"h":63.535,"l":62.94,"n":13364,"o":63.41,"t":"2025-07-07T04:00:00Z","v":2576241,"vw":63.265002},{"c":63.56,"h":63.66,"l":63.11,"n":10911,"o":63.19,"t":"2025-07-08T04:00:00Z","v":3264667,"vw":63.499818},{"c":64.19,"h":64.205,"l":63.8501,"n":7483,"o":64.02,"t":"2025-07-09T04:00:00Z","v":1444919,"vw":64.040819},{"c":64.17,"h":64.2199,"l":63.87,"n":7492,"o":63.95,"t":"2025-07-10T04:00:00Z","v":1408006,"vw":64.108152},{"c":63.64,"h":63.75,"l":63.5101,"n":8491,"o":63.68,"t":"2025-07-11T04:00:00Z","v":1704463,"vw":63.635676},{"c":63.63,"h":63.68,"l":63.391,"n":6695,"o":63.46,"t":"2025-07-14T04:00:00Z","v":1758286,"vw":63.571639},{"c":62.79,"h":63.47,"l":62.78,"n":8518,"o":63.47,"t":"2025-07-15T04:00:00Z","v":2356172,"vw":62.939231},{"c":63.14,"h":63.19,"l":62.6933,"n":12803,"o":62.82,"t":"2025-07-16T04:00:00Z","v":2759895,"vw":62.963765},{"c":63.17,"h":63.22,"l":62.82,"n":8006,"o":62.88,"t":"2025-07-17T04:00:00Z","v":1481199,"vw":63.069274},{"c":63.1,"h":63.47,"l":63.02,"n":11842,"o":63.42,"t":"2025-07-18T04:00:00Z","v":3289791,"vw":63.283344},{"c":63.6,"h":63.89,"l":63.3801,"n":11269,"o":63.51,"t":"2025-07-21T04:00:00Z","v":2339291,"vw":63.706052},{"c":64.17,"h":64.1885,"l":63.685,"n":12510,"o":63.77,"t":"2025-07-22T04:00:00Z","v":2076948,"vw":63.96196},{"c":65.87,"h":65.89,"l":64.95,"n":14674,"o":65.03,"t":"2025-07-23T04:00:00Z","v":2043882,"vw":65.5354},{"c":65.36,"h":65.665,"l":65.345,"n":9290,"o":65.51,"t":"2025-07-24T04:00:00Z","v":1557345,"vw":65.495175},{"c":65.3,"h":65.3,"l":64.81,"n":11311,"o":64.91,"t":"2025-07-25T04:00:00Z","v":2419568,"vw":65.113023},{"c":64.2,"h":64.58,"l":64.03,"n":9599,"o":64.52,"t":"2025-07-28T04:00:00Z","v":1416062,"vw":64.227626},{"c":64.3,"h":64.38,"l":64.1,"n":9047,"o":64.295,"t":"2025-07-29T04:00:00Z","v":1724110,"vw":64.251271},{"c":63.73,"h":64.16,"l":63.525,"n":11688,"o":64.01,"t":"2025-07-30T04:00:00Z","v":1936218,"vw":63.908368},{"c":63.33,"h":63.625,"l":63.215,"n":17622,"o":63.49,"t":"2025-07-31T04:00:00Z","v":3215618,"vw":63.437892},{"c":63.26,"h":63.3999,"l":62.89,"n":12216,"o":63.27,"t":"2025-08-01T04:00:00Z","v":2180856,"vw":63.146017},{"c":64.06,"h":64.07,"l":63.8434,"n":9520,"o":63.89,"t":"2025-08-04T04:00:00Z","v":1924778,"vw":63.950907},{"c":64.13,"h":64.26,"l":63.93,"n":39018,"o":64.15,"t":"2025-08-05T04:00:00Z","v":5267322,"vw":64.116032},{"c":64.68,"h":64.77,"l":64.54,"n":13401,"o":64.63,"t":"2025-08-06T04:00:00Z","v":2090307,"vw":64.670986},{"c":65.23,"h":65.39,"l":64.975,"n":14033,"o":65.37,"t":"2025-08-07T04:00:00Z","v":2322435,"vw":65.133503},{"c":65.74,"h":65.8455,"l":65.48,"n":13481,"o":65.54,"t":"2025-08-08T04:00:00Z","v":2162194,"vw":65.697024},{"c":65.66,"h":65.7499,"l":65.44,"n":9464,"o":65.57,"t":"2025-08-11T04:00:00Z","v":1475682,"vw":65.606334},{"c":66.48,"h":66.5199,"l":65.95,"n":9667,"o":66.04,"t":"2025-08-12T04:00:00Z","v":1821631,"vw":66.357483},{"c":66.87,"h":66.905,"l":66.57,"n":10189,"o":66.59,"t":"2025-08-13T04:00:00Z","v":2148076,"vw":66.821977},{"c":66.98,"h":67,"l":66.61,"n":12266,"o":66.71,"t":"2025-08-14T04:00:00Z","v":1790145,"vw":66.825167},{"c":67.45,"h":67.535,"l":67.3499,"n":10239,"o":67.4,"t":"2025-08-15T04:00:00Z","v":1740116,"vw":67.419819},{"c":67.075,"h":67.105,"l":66.8601,"n":11320,"o":67.09,"t":"2025-08-18T04:00:00Z","v":2834043,"vw":67.026085},{"c":67.29,"h":67.59,"l":67.255,"n":10859,"o":67.47,"t":"2025-08-19T04:00:00Z","v":3857200,"vw":67.426783},{"c":67.715,"h":67.75,"l":67.56,"n":19570,"o":67.6,"t":"2025-08-20T04:00:00Z","v":5362159,"vw":67.636283},{"c":67.4,"h":67.535,"l":67.28,"n":8684,"o":67.43,"t":"2025-08-21T04:00:00Z","v":1269132,"vw":67.439656},{"c":68.42,"h":68.54,"l":67.62,"n":9743,"o":67.72,"t":"2025-08-22T04:00:00Z","v":1494717,"vw":68.332322},{"c":67.42,"h":68.1503,"l":67.42,"n":9980,"o":68.06,"t":"2025-08-25T04:00:00Z","v":1546518,"vw":67.740111},{"c":67.28,"h":67.3181,"l":67.04,"n":10495,"o":67.19,"t":"2025-08-26T04:00:00Z","v":1666893,"vw":67.196221},{"c":66.98,"h":67.04,"l":66.37,"n":8050,"o":66.62,"t":"2025-08-27T04:00:00Z","v":1488009,"vw":66.848249},{"c":67.22,"h":67.31,"l":67,"n":8373,"o":67.21,"t":"2025-08-28T04:00:00Z","v":1403784,"vw":67.210199},{"c":66.96,"h":67.085,"l":66.75,"n":10341,"o":66.88,"t":"2025-08-29T04:00:00Z","v":2159000,"vw":67.002252},{"c":66.43,"h":66.575,"l":66,"n":11130,"o":66.14,"t":"2025-09-02T04:00:00Z","v":1547236,"vw":66.323213},{"c":66.33,"h":66.4101,"l":66.14,"n":11771,"o":66.22,"t":"2025-09-03T04:00:00Z","v":2120398,"vw":66.262337},{"c":66.9,"h":66.9,"l":66.5401,"n":8703,"o":66.65,"t":"2025-09-04T04:00:00Z","v":1375484,"vw":66.746328},{"c":67.12,"h":67.4999,"l":66.91,"n":12152,"o":67.34,"t":"2025-09-05T04:00:00Z","v":1536087,"vw":67.106632},{"c":67.64,"h":67.64,"l":67.2535,"n":9753,"o":67.53,"t":"2025-09-08T04:00:00Z","v":2491868,"vw":67.506546},{"c":67.44,"h":67.57,"l":67.23,"n":13349,"o":67.36,"t":"2025-09-09T04:00:00Z","v":1509964,"vw":67.45686},{"c":67.46,"h":67.69,"l":67.44,"n":8283,"o":67.58,"t":"2025-09-10T04:00:00Z","v":1256432,"vw":67.549031},{"c":68.18,"h":68.18,"l":67.55,"n":8432,"o":67.69,"t":"2025-09-11T04:00:00Z","v":1278810,"vw":68.0545},{"c":67.82,"h":67.91,"l":67.6601,"n":7040,"o":67.78,"t":"2025-09-12T04:00:00Z","v":1398515,"vw":67.797329},{"c":68.17,"h":68.2099,"l":67.97,"n":9254,"o":68.02,"t":"2025-09-15T04:00:00Z","v":1067950,"vw":68.128948},{"c":67.86,"h":67.9999,"l":67.655,"n":74939,"o":67.95,"t":"2025-09-16T04:00:00Z","v":48974609,"vw":67.851395},{"c":67.58,"h":68.18,"l":67.345,"n":20734,"o":67.68,"t":"2025-09-17T04:00:00Z","v":5583640,"vw":67.741181},{"c":67.45,"h":67.535,"l":67.09,"n":19793,"o":67.4,"t":"2025-09-18T04:00:00Z","v":4540415,"vw":67.422906},{"c":67.27,"h":67.445,"l":67.175,"n":15951,"o":67.32,"t":"2025-09-19T04:00:00Z","v":3066366,"vw":67.310077},{"c":67.48,"h":67.52,"l":67.105,"n":12360,"o":67.22,"t":"2025-09-22T04:00:00Z","v":4238346,"vw":67.431026},{"c":67.44,"h":67.775,"l":67.3642,"n":13546,"o":67.6,"t":"2025-09-23T04:00:00Z","v":2598736,"vw":67.541935},{"c":67.11,"h":67.36,"l":67.05,"n":9700,"o":67.15,"t":"2025-09-24T04:00:00Z","v":1975824,"vw":67.176995},{"c":66.81,"h":66.91,"l":66.52,"n":9884,"o":66.83,"t":"2025-09-25T04:00:00Z","v":1847766,"vw":66.747047},{"c":67.5,"h":67.52,"l":67.18,"n":9935,"o":67.18,"t":"2025-09-26T04:00:00Z","v":1825360,"vw":67.410673},{"c":67.57,"h":67.61,"l":67.405,"n":10223,"o":67.54,"t":"2025-09-29T04:00:00Z","v":2277012,"vw":67.525178},{"c":67.83,"h":67.865,"l":67.44,"n":10898,"o":67.46,"t":"2025-09-30T04:00:00Z","v":2297733,"vw":67.639541},{"c":68.23,"h":68.395,"l":68.085,"n":10962,"o":68.17,"t":"2025-10-01T04:00:00Z","v":2169730,"vw":68.253704},{"c":68.06,"h":68.3176,"l":67.7599,"n":8626,"o":68.26,"t":"2025-10-02T04:00:00Z","v":2251852,"vw":68.04827},{"c":68.69,"h":68.7665,"l":68.51,"n":8683,"o":68.54,"t":"2025-10-03T04:00:00Z","v":1602265,"vw":68.668064},{"c":68.53,"h":68.73,"l":68.41,"n":10271,"o":68.525,"t":"2025-10-06T04:00:00Z","v":2785542,"vw":68.590985},{"c":68.1,"h":68.41,"l":68.09,"n":11367,"o":68.36,"t":"2025-10-07T04:00:00Z","v":1627448,"vw":68.190106},{"c":68.23,"h":68.509,"l":68.105,"n":12065,"o":68.31,"t":"2025-10-08T04:00:00Z","v":2347509,"vw":68.236677},{"c":67.745,"h":68.3786,"l":67.56,"n":9636,"o":68.37,"t":"2025-10-09T04:00:00Z","v":1120617,"vw":67.817785},{"c":66.73,"h":67.665,"l":66.62,"n":27655,"o":67.63,"t":"2025-10-10T04:00:00Z","v":2870977,"vw":66.968642},{"c":67.11,"h":67.195,"l":66.86,"n":12605,"o":66.93,"t":"2025-10-13T04:00:00Z","v":1672251,"vw":67.085743},{"c":67.58,"h":67.72,"l":66.87,"n":13541,"o":66.97,"t":"2025-10-14T04:00:00Z","v":1888775,"vw":67.439751},{"c":67.76,"h":67.89,"l":67.38,"n":15555,"o":67.67,"t":"2025-10-15T04:00:00Z","v":1840941,"vw":67.726728},{"c":68.05,"h":68.3099,"l":67.79,"n":20593,"o":68.07,"t":"2025-10-16T04:00:00Z","v":2061632,"vw":68.045084},{"c":68.1,"h":68.1665,"l":67.7335,"n":14507,"o":67.94,"t":"2025-10-17T04:00:00Z","v":2204339,"vw":67.961908},{"c":68.535,"h":68.56,"l":68.23,"n":10660,"o":68.23,"t":"2025-10-20T04:00:00Z","v":2770893,"vw":68.515063},{"c":68.06,"h":68.3344,"l":68.04,"n":10817,"o":68.16,"t":"2025-10-21T04:00:00Z","v":1293999,"vw":68.151616},{"c":68.14,"h":68.3234,"l":67.88,"n":18031,"o":67.98,"t":"2025-10-22T04:00:00Z","v":1799736,"vw":68.122532},{"c":68.35,"h":68.4358,"l":68.215,"n":10697,"o":68.33,"t":"2025-10-23T04:00:00Z","v":1388270,"vw":68.346113},{"c":68.51,"h":68.57,"l":68.36,"n":8892,"o":68.38,"t":"2025-10-24T04:00:00Z","v":1159002,"vw":68.501942},{"c":69.01,"h":69.03,"l":68.7381,"n":11368,"o":68.98,"t":"2025-10-27T04:00:00Z","v":1402817,"vw":68.946288},{"c":69.16,"h":69.345,"l":68.88,"n":11427,"o":68.95,"t":"2025-10-28T04:00:00Z","v":1890944,"vw":69.188023},{"c":68.8,"h":69.355,"l":68.575,"n":20122,"o":69.23,"t":"2025-10-29T04:00:00Z","v":1973882,"vw":68.989935},{"c":68.65,"h":68.91,"l":68.45,"n":15440,"o":68.45,"t":"2025-10-30T04:00:00Z","v":1891684,"vw":68.717697},{"c":68.44,"h":68.52,"l":68.155,"n":11359,"o":68.52,"t":"2025-10-31T04:00:00Z","v":1813156,"vw":68.347269},{"c":68.44,"h":68.545,"l":68.23,"n":10081,"o":68.44,"t":"2025-11-03T05:00:00Z","v":1309829,"vw":68.450868},{"c":67.99,"h":68.2537,"l":67.74,"n":18329,"o":67.9,"t":"2025-11-04T05:00:00Z","v":4447978,"vw":68.071458},{"c":68.49,"h":68.65,"l":68.14,"n":10419,"o":68.21,"t":"2025-11-05T05:00:00Z","v":1761023,"vw":68.523654},{"c":68.7,"h":68.91,"l":68.52,"n":14449,"o":68.8,"t":"2025-11-06T05:00:00Z","v":1757690,"vw":68.684469},{"c":69.08,"h":69.08,"l":68.355,"n":13619,"o":68.42,"t":"2025-11-07T05:00:00Z","v":1467606,"vw":68.728072},{"c":69.86,"h":69.9091,"l":69.3301,"n":12917,"o":69.53,"t":"2025-11-10T05:00:00Z","v":1867998,"vw":69.662989},{"c":70.48,"h":70.5755,"l":70.17,"n":8338,"o":70.17,"t":"2025-11-11T05:00:00Z","v":1237830,"vw":70.401794},{"c":70.99,"h":71.119,"l":70.68,"n":11015,"o":70.79,"t":"2025-11-12T05:00:00Z","v":2004144,"vw":71.000879},{"c":70.48,"h":71.035,"l":70.44,"n":15110,"o":70.93,"t":"2025-11-13T05:00:00Z","v":2707988,"vw":70.678991},{"c":70.26,"h":70.4064,"l":70.01,"n":13782,"o":70.01,"t":"2025-11-14T05:00:00Z","v":2033172,"vw":70.270317},{"c":69.25,"h":69.975,"l":69.08,"n":14350,"o":69.79,"t":"2025-11-17T05:00:00Z","v":2312531,"vw":69.592855},{"c":68.48,"h":68.7065,"l":68.0817,"n":47274,"o":68.3,"t":"2025-11-18T05:00:00Z","v":25912556,"vw":68.458085},{"c":68.17,"h":68.5638,"l":67.965,"n":23654,"o":68.32,"t":"2025-11-19T05:00:00Z","v":5244320,"vw":68.199036},{"c":67.34,"h":68.5881,"l":67.34,"n":30924,"o":68.49,"t":"2025-11-20T05:00:00Z","v":5522778,"vw":67.725054},{"c":68.53,"h":68.6499,"l":67.95,"n":24037,"o":68.14,"t":"2025-11-21T05:00:00Z","v":4959656,"vw":68.325471},{"c":68.55,"h":68.67,"l":68.295,"n":11066,"o":68.31,"t":"2025-11-24T05:00:00Z","v":1788565,"vw":68.523924},{"c":69.48,"h":69.5199,"l":68.91,"n":13272,"o":68.97,"t":"2025-11-25T05:00:00Z","v":2110130,"vw":69.333557},{"c":70.08,"h":70.2164,"l":69.6218,"n":14419,"o":69.7,"t":"2025-11-26T05:00:00Z","v":2501578,"vw":70.07311},{"c":70.27,"h":70.31,"l":69.99,"n":6675,"o":70.11,"t":"2025-11-28T05:00:00Z","v":1450621,"vw":70.155538},{"c":70.16,"h":70.485,"l":70.115,"n":12099,"o":70.22,"t":"2025-12-01T05:00:00Z","v":2744789,"vw":70.296293},{"c":70.44,"h":70.5403,"l":70.245,"n":11440,"o":70.535,"t":"2025-12-02T05:00:00Z","v":2111317,"vw":70.372},{"c":70.57,"h":70.6499,"l":70.33,"n":10855,"o":70.47,"t":"2025-12-03T05:00:00Z","v":1657388,"vw":70.540738},{"c":70.83,"h":71.09,"l":70.715,"n":12295,"o":70.98,"t":"2025-12-04T05:00:00Z","v":1745770,"vw":70.886879},{"c":70.73,"h":71.0455,"l":70.6,"n":11696,"o":70.94,"t":"2025-12-05T05:00:00Z","v":2292539,"vw":70.77946},{"c":70.47,"h":70.77,"l":70.425,"n":12827,"o":70.65,"t":"2025-12-08T05:00:00Z","v":2206354,"vw":70.508832},{"c":70.5,"h":70.885,"l":70.49,"n":10533,"o":70.6,"t":"2025-12-09T05:00:00Z","v":1678369,"vw":70.631856},{"c":71.45,"h":71.55,"l":70.76,"n":16372,"o":70.76,"t":"2025-12-10T05:00:00Z","v":2647082,"vw":71.092842},{"c":72.08,"h":72.21,"l":71.73,"n":17465,"o":71.81,"t":"2025-12-11T05:00:00Z","v":2950444,"vw":72.102448},{"c":71.84,"h":72.23,"l":71.555,"n":13344,"o":72.1,"t":"2025-12-12T05:00:00Z","v":2011932,"vw":71.815663},{"c":72.44,"h":72.59,"l":72.2,"n":10243,"o":72.46,"t":"2025-12-15T05:00:00Z","v":2378540,"vw":72.45392},{"c":70.36,"h":70.8,"l":70.165,"n":17844,"o":70.735,"t":"2025-12-16T05:00:00Z","v":5242587,"vw":70.472305},{"c":70.23,"h":70.585,"l":70.195,"n":14213,"o":70.38,"t":"2025-12-17T05:00:00Z","v":2134490,"vw":70.372692},{"c":70.48,"h":70.799,"l":70.295,"n":20415,"o":70.72,"t":"2025-12-18T05:00:00Z","v":3663676,"vw":70.582422},{"c":70.84,"h":71.099,"l":70.79,"n":14768,"o":70.84,"t":"2025-12-19T05:00:00Z","v":3486289,"vw":70.973266},{"c":71.06,"h":71.135,"l":70.865,"n":10533,"o":70.93,"t":"2025-12-22T05:00:00Z","v":1595875,"vw":71.044002},{"c":71.52,"h":71.6,"l":71.405,"n":9417,"o":71.55,"t":"2025-12-23T05:00:00Z","v":1239952,"vw":71.518547},{"c":71.56,"h":71.66,"l":71.46,"n":5690,"o":71.46,"t":"2025-12-24T05:00:00Z","v":966143,"vw":71.587749},{"c":71.66,"h":71.75,"l":71.48,"n":7376,"o":71.75,"t":"2025-12-26T05:00:00Z","v":1288127,"vw":71.569672},{"c":71.46,"h":71.6361,"l":71.365,"n":11725,"o":71.53,"t":"2025-12-29T05:00:00Z","v":1552248,"vw":71.468972},{"c":71.68,"h":71.97,"l":71.68,"n":10576,"o":71.78,"t":"2025-12-30T05:00:00Z","v":1384821,"vw":71.831363},{"c":71.41,"h":71.7,"l":71.35,"n":11935,"o":71.7,"t":"2025-12-31T05:00:00Z","v":2375439,"vw":71.463398},{"c":72.16,"h":72.195,"l":71.83,"n":13790,"o":72.15,"t":"2026-01-02T05:00:00Z","v":2644610,"vw":72.045875},{"c":72.58,"h":72.6267,"l":71.9,"n":14793,"o":71.97,"t":"2026-01-05T05:00:00Z","v":2347076,"vw":72.395162},{"c":72.4,"h":72.8,"l":72.395,"n":15246,"o":72.66,"t":"2026-01-06T05:00:00Z","v":3514394,"vw":72.536541},{"c":71.9,"h":72.18,"l":71.88,"n":15380,"o":72.18,"t":"2026-01-07T05:00:00Z","v":2644497,"vw":71.989496},{"c":72.22,"h":72.235,"l":71.6512,"n":13906,"o":71.76,"t":"2026-01-08T05:00:00Z","v":1659169,"vw":72.048203},{"c":72.48,"h":72.565,"l":72.26,"n":13868,"o":72.39,"t":"2026-01-09T05:00:00Z","v":2220516,"vw":72.447215},{"c":72.93,"h":72.985,"l":72.7,"n":13746,"o":72.76,"t":"2026-01-12T05:00:00Z","v":2321593,"vw":72.891696},{"c":72.7,"h":72.96,"l":72.5851,"n":13416,"o":72.89,"t":"2026-01-13T05:00:00Z","v":1983562,"vw":72.73865},{"c":73.42,"h":73.47,"l":73.12,"n":16402,"o":73.15,"t":"2026-01-14T05:00:00Z","v":2631468,"vw":73.323717},{"c":73.33,"h":73.57,"l":73.295,"n":13319,"o":73.47,"t":"2026-01-15T05:00:00Z","v":2709399,"vw":73.422682},{"c":73.46,"h":73.49,"l":73.1619,"n":11921,"o":73.43,"t":"2026-01-16T05:00:00Z","v":1627667,"vw":73.404284},{"c":72.53,"h":72.9555,"l":72.415,"n":17300,"o":72.56,"t":"2026-01-20T05:00:00Z","v":2811380,"vw":72.666174},{"c":73.2,"h":73.355,"l":72.44,"n":18826,"o":72.71,"t":"2026-01-21T05:00:00Z","v":3449364,"vw":72.841002},{"c":73.53,"h":73.6899,"l":73.3199,"n":13587,"o":73.48,"t":"2026-01-22T05:00:00Z","v":2694422,"vw":73.531829},{"c":73.81,"h":73.9067,"l":73.195,"n":13277,"o":73.31,"t":"2026-01-23T05:00:00Z","v":3699821,"vw":73.650025},{"c":74.27,"h":74.6,"l":74.27,"n":15524,"o":74.42,"t":"2026-01-26T05:00:00Z","v":3086036,"vw":74.421707},{"c":75.695,"h":75.85,"l":75.17,"n":15587,"o":75.17,"t":"2026-01-27T05:00:00Z","v":2141441,"vw":75.487193},{"c":75,"h":76.44,"l":74.61,"n":18802,"o":74.98,"t":"2026-01-28T05:00:00Z","v":3372021,"vw":74.920216},{"c":75.9,"h":76.23,"l":75.1,"n":19924,"o":76.1,"t":"2026-01-29T05:00:00Z","v":2920351,"vw":75.679986},{"c":75.34,"h":75.89,"l":75.01,"n":19152,"o":75.74,"t":"2026-01-30T05:00:00Z","v":3441153,"vw":75.403218},{"c":75.95,"h":75.975,"l":75.47,"n":12875,"o":75.6,"t":"2026-02-02T05:00:00Z","v":2121263,"vw":75.78216},{"c":76.6,"h":76.68,"l":75.96,"n":17494,"o":75.96,"t":"2026-02-03T05:00:00Z","v":2633090,"vw":76.407492},{"c":77.38,"h":78.025,"l":77.19,"n":36574,"o":77.85,"t":"2026-02-04T05:00:00Z","v":6612818,"vw":77.56647},{"c":76.22,"h":76.765,"l":76.19,"n":17834,"o":76.51,"t":"2026-02-05T05:00:00Z","v":3363557,"vw":76.477332},{"c":77.84,"h":77.86,"l":77.13,"n":15495,"o":77.26,"t":"2026-02-06T05:00:00Z","v":2206732,"vw":77.611703},{"c":78.63,"h":78.73,"l":77.905,"n":13588,"o":78.04,"t":"2026-02-09T05:00:00Z","v":2232691,"vw":78.51168},{"c":78.67,"h":79.08,"l":78.63,"n":18448,"o":78.98,"t":"2026-02-10T05:00:00Z","v":3164726,"vw":78.774741},{"c":79.24,"h":79.4,"l":78.74,"n":17892,"o":79.01,"t":"2026-02-11T05:00:00Z","v":2351322,"vw":79.199275},{"c":78.88,"h":79.68,"l":78.67,"n":21009,"o":79.53,"t":"2026-02-12T05:00:00Z","v":2834404,"vw":79.027816},{"c":78.63,"h":78.84,"l":78.115,"n":23988,"o":78.46,"t":"2026-02-13T05:00:00Z","v":3511074,"vw":78.555746},{"c":78.66,"h":78.72,"l":77.83,"n":16950,"o":78.03,"t":"2026-02-17T05:00:00Z","v":2105605,"vw":78.362436},{"c":78.65,"h":78.98,"l":78.45,"n":20230,"o":78.72,"t":"2026-02-18T05:00:00Z","v":3027966,"vw":78.720543},{"c":78.55,"h":78.56,"l":78.04,"n":17673,"o":78.18,"t":"2026-02-19T05:00:00Z","v":2322510,"vw":78.346806},{"c":79.13,"h":79.16,"l":78.3386,"n":20162,"o":78.43,"t":"2026-02-20T05:00:00Z","v":3060986,"vw":78.853665},{"c":79.06,"h":79.57,"l":78.85,"n":17050,"o":79.32,"t":"2026-02-23T05:00:00Z","v":2332848,"vw":79.134168},{"c":79.13,"h":79.295,"l":78.65,"n":18583,"o":78.8,"t":"2026-02-24T05:00:00Z","v":1736366,"vw":79.108716},{"c":79.94,"h":79.985,"l":79.13,"n":17092,"o":79.48,"t":"2026-02-25T05:00:00Z","v":2238955,"vw":79.798452},{"c":79.83,"h":79.875,"l":79.405,"n":21486,"o":79.66,"t":"2026-02-26T05:00:00Z","v":3061859,"vw":79.704515},{"c":79.76,"h":80.145,"l":79.63,"n":26024,"o":80.03,"t":"2026-02-27T05:00:00Z","v":3289154,"vw":79.83717},{"c":78.19,"h":78.505,"l":77.45,"n":31277,"o":77.86,"t":"2026-03-02T05:00:00Z","v":4031381,"vw":78.120746},{"c":75.72,"h":76.02,"l":74.015,"n":42484,"o":74.78,"t":"2026-03-03T05:00:00Z","v":4488297,"vw":75.015315},{"c":76.27,"h":76.42,"l":75.715,"n":29620,"o":76.11,"t":"2026-03-04T05:00:00Z","v":4446274,"vw":76.042493},{"c":74.66,"h":75.46,"l":74.015,"n":31834,"o":75.09,"t":"2026-03-05T05:00:00Z","v":4759746,"vw":74.635113},{"c":74.18,"h":74.38,"l":73.02,"n":28543,"o":73.38,"t":"2026-03-06T05:00:00Z","v":3935668,"vw":73.794265},{"c":74.62,"h":74.81,"l":72.48,"n":34622,"o":72.99,"t":"2026-03-09T04:00:00Z","v":3456963,"vw":73.527614},{"c":74.83,"h":75.97,"l":74.72,"n":33929,"o":75.19,"t":"2026-03-10T04:00:00Z","v":3244713,"vw":75.310633},{"c":74.75,"h":74.88,"l":74.17,"n":22467,"o":74.44,"t":"2026-03-11T04:00:00Z","v":2416694,"vw":74.49982},{"c":73.37,"h":73.75,"l":73.015,"n":51976,"o":73.66,"t":"2026-03-12T04:00:00Z","v":15664471,"vw":73.483918},{"c":72.69,"h":73.9298,"l":72.61,"n":40161,"o":73.56,"t":"2026-03-13T04:00:00Z","v":5920997,"vw":73.124396},{"c":73.92,"h":74.12,"l":73.5,"n":33523,"o":73.5,"t":"2026-03-16T04:00:00Z","v":6682449,"vw":73.829988},{"c":74.48,"h":74.9,"l":74.39,"n":30518,"o":74.54,"t":"2026-03-17T04:00:00Z","v":4263959,"vw":74.568486},{"c":73.28,"h":74.19,"l":73.225,"n":34648,"o":74.04,"t":"2026-03-18T04:00:00Z","v":3951479,"vw":73.863553},{"c":73.29,"h":73.685,"l":72,"n":44713,"o":72.17,"t":"2026-03-19T04:00:00Z","v":5091489,"vw":73.019206},{"c":71.23,"h":73.02,"l":70.815,"n":48739,"o":72.86,"t":"2026-03-20T04:00:00Z","v":7620959,"vw":71.873942},{"c":72.68,"h":73.46,"l":72,"n":64225,"o":72.33,"t":"2026-03-23T04:00:00Z","v":6690422,"vw":72.714905},{"c":72.47,"h":72.81,"l":71.795,"n":46466,"o":71.81,"t":"2026-03-24T04:00:00Z","v":4777188,"vw":72.4456},{"c":73.44,"h":73.79,"l":73.09,"n":31288,"o":73.68,"t":"2026-03-25T04:00:00Z","v":3804619,"vw":73.502574},{"c":72.34,"h":73.26,"l":72.27,"n":34580,"o":72.88,"t":"2026-03-26T04:00:00Z","v":3263807,"vw":72.752061},{"c":71.87,"h":72.67,"l":71.705,"n":30423,"o":72.2,"t":"2026-03-27T04:00:00Z","v":3581016,"vw":72.159178},{"c":72.36,"h":73.005,"l":72.075,"n":24993,"o":72.58,"t":"2026-03-30T04:00:00Z","v":5468602,"vw":72.413458},{"c":74.35,"h":74.6,"l":73.03,"n":45447,"o":73.51,"t":"2026-03-31T04:00:00Z","v":4412357,"vw":73.757343},{"c":75.27,"h":75.835,"l":75.07,"n":30842,"o":75.45,"t":"2026-04-01T04:00:00Z","v":3355379,"vw":75.391237},{"c":75.01,"h":75.29,"l":73.95,"n":45251,"o":74.41,"t":"2026-04-02T04:00:00Z","v":5207729,"vw":74.872327},{"c":75.39,"h":75.495,"l":74.93,"n":22134,"o":75.02,"t":"2026-04-06T04:00:00Z","v":2362136,"vw":75.276762},{"c":75.36,"h":75.52,"l":74.33,"n":30545,"o":74.91,"t":"2026-04-07T04:00:00Z","v":2895622,"vw":74.856086},{"c":77.72,"h":78.08,"l":77.28,"n":26359,"o":78.03,"t":"2026-04-08T04:00:00Z","v":2770316,"vw":77.632405},{"c":77.55,"h":78.02,"l":76.91,"n":19023,"o":76.91,"t":"2026-04-09T04:00:00Z","v":1572493,"vw":77.539081},{"c":77.73,"h":78.0901,"l":77.505,"n":13783,"o":77.88,"t":"2026-04-10T04:00:00Z","v":1737228,"vw":77.765248},{"c":78.15,"h":78.22,"l":77.03,"n":20970,"o":77.07,"t":"2026-04-13T04:00:00Z","v":2044423,"vw":77.705397},{"c":78.46,"h":78.71,"l":78.18,"n":13192,"o":78.21,"t":"2026-04-14T04:00:00Z","v":1608168,"vw":78.523196},{"c":78.25,"h":78.5,"l":78.105,"n":16166,"o":78.42,"t":"2026-04-15T04:00:00Z","v":1858203,"vw":78.253958},{"c":78.08,"h":78.51,"l":77.775,"n":17271,"o":78.51,"t":"2026-04-16T04:00:00Z","v":1910157,"vw":78.03696},{"c":78.61,"h":79.05,"l":78.42,"n":18322,"o":78.6,"t":"2026-04-17T04:00:00Z","v":1666901,"vw":78.730481},{"c":78.34,"h":78.355,"l":77.85,"n":13607,"o":78.09,"t":"2026-04-20T04:00:00Z","v":1248335,"vw":78.210409},{"c":76.63,"h":78.01,"l":76.58,"n":33548,"o":77.72,"t":"2026-04-21T04:00:00Z","v":3548717,"vw":77.286478},{"c":76.87,"h":77.17,"l":76.67,"n":16152,"o":77.17,"t":"2026-04-22T04:00:00Z","v":2189613,"vw":76.913107},{"c":76.41,"h":77.115,"l":75.71,"n":28100,"o":76.91,"t":"2026-04-23T04:00:00Z","v":2445777,"vw":76.5906},{"c":76.69,"h":76.86,"l":76.26,"n":33588,"o":76.53,"t":"2026-04-24T04:00:00Z","v":3479204,"vw":76.56411},{"c":76.48,"h":76.96,"l":76.41,"n":14792,"o":76.7,"t":"2026-04-27T04:00:00Z","v":3164608,"vw":76.50799},{"c":76.6,"h":76.78,"l":76.425,"n":14174,"o":76.61,"t":"2026-04-28T04:00:00Z","v":1926367,"vw":76.640184},{"c":75.76,"h":76.26,"l":75.51,"n":23511,"o":76.105,"t":"2026-04-29T04:00:00Z","v":2577756,"vw":75.907753},{"c":77.59,"h":77.78,"l":76.65,"n":20626,"o":76.72,"t":"2026-04-30T04:00:00Z","v":2315262,"vw":77.355153},{"c":77.36,"h":77.97,"l":77.33,"n":21662,"o":77.58,"t":"2026-05-01T04:00:00Z","v":1769351,"vw":77.672455},{"c":76.21,"h":76.92,"l":75.995,"n":25164,"o":76.75,"t":"2026-05-04T04:00:00Z","v":2011406,"vw":76.393362},{"c":77.03,"h":77.12,"l":76.47,"n":14406,"o":76.68,"t":"2026-05-05T04:00:00Z","v":1772063,"vw":76.909902},{"c":78.84,"h":78.92,"l":78.59,"n":15187,"o":78.61,"t":"2026-05-06T04:00:00Z","v":1802547,"vw":78.777515},{"c":77.37,"h":78.645,"l":77.35,"n":22137,"o":78.52,"t":"2026-05-07T04:00:00Z","v":2076516,"vw":77.767254},{"c":78.03,"h":78.13,"l":77.695,"n":19210,"o":78.03,"t":"2026-05-08T04:00:00Z","v":3777177,"vw":77.871585},{"c":78.28,"h":78.48,"l":78.145,"n":17854,"o":78.24,"t":"2026-05-11T04:00:00Z","v":2468342,"vw":78.294909},{"c":78.08,"h":78.225,"l":77.575,"n":14939,"o":77.74,"t":"2026-05-12T04:00:00Z","v":1826865,"vw":77.894375},{"c":78.54,"h":78.555,"l":77.81,"n":17758,"o":77.81,"t":"2026-05-13T04:00:00Z","v":1819763,"vw":78.365291},{"c":78.38,"h":78.79,"l":78.331,"n":21523,"o":78.58,"t":"2026-05-14T04:00:00Z","v":2003901,"vw":78.576058},{"c":77.27,"h":77.61,"l":77.16,"n":19104,"o":77.59,"t":"2026-05-15T04:00:00Z","v":1737771,"vw":77.365358},{"c":78.19,"h":78.225,"l":77.61,"n":23042,"o":77.75,"t":"2026-05-18T04:00:00Z","v":2923865,"vw":77.861519},{"c":77.68,"h":78.085,"l":77.575,"n":23554,"o":77.8,"t":"2026-05-19T04:00:00Z","v":2991231,"vw":77.796061},{"c":78.75,"h":78.95,"l":77.7,"n":31692,"o":77.82,"t":"2026-05-20T04:00:00Z","v":4803724,"vw":78.352919},{"c":78.99,"h":79.2251,"l":77.925,"n":40377,"o":78.1,"t":"2026-05-21T04:00:00Z","v":2917903,"vw":78.578362},{"c":78.65,"h":78.96,"l":78.48,"n":22699,"o":78.91,"t":"2026-05-22T04:00:00Z","v":1537657,"vw":78.74311},{"c":79.38,"h":79.76,"l":79.18,"n":22357,"o":79.47,"t":"2026-05-26T04:00:00Z","v":1526034,"vw":79.33574},{"c":79.08,"h":79.29,"l":78.88,"n":32501,"o":79.2,"t":"2026-05-27T04:00:00Z","v":2105888,"vw":79.069895},{"c":78.59,"h":78.92,"l":78.2001,"n":161417,"o":78.33,"t":"2026-05-28T04:00:00Z","v":81665815,"vw":78.644016},{"c":78.64,"h":79.16,"l":78.6,"n":44226,"o":78.86,"t":"2026-05-29T04:00:00Z","v":10621542,"vw":78.806504},{"c":78.26,"h":78.56,"l":77.77,"n":42588,"o":78.1,"t":"2026-06-01T04:00:00Z","v":4986074,"vw":78.167236},{"c":78.54,"h":78.68,"l":78.15,"n":24914,"o":78.15,"t":"2026-06-02T04:00:00Z","v":4510656,"vw":78.516097},{"c":77.93,"h":78.38,"l":77.91,"n":30596,"o":78.29,"t":"2026-06-03T04:00:00Z","v":5539858,"vw":78.078049},{"c":78.4,"h":78.47,"l":78.095,"n":26515,"o":78.24,"t":"2026-06-04T04:00:00Z","v":7175123,"vw":78.291973},{"c":76.9,"h":78.1158,"l":76.685,"n":33010,"o":78.02,"t":"2026-06-05T04:00:00Z","v":3987355,"vw":77.24626},{"c":77.17,"h":77.68,"l":77.045,"n":25295,"o":77.53,"t":"2026-06-08T04:00:00Z","v":3047531,"vw":77.275192},{"c":77.32,"h":78.04,"l":76.44,"n":34608,"o":77.77,"t":"2026-06-09T04:00:00Z","v":3157930,"vw":77.278759},{"c":76.59,"h":77.38,"l":76.56,"n":28172,"o":77.13,"t":"2026-06-10T04:00:00Z","v":3197975,"vw":76.979969},{"c":78.57,"h":78.67,"l":76.945,"n":32095,"o":77.28,"t":"2026-06-11T04:00:00Z","v":3577044,"vw":77.681364},{"c":78.95,"h":79.085,"l":78.385,"n":23996,"o":78.63,"t":"2026-06-12T04:00:00Z","v":2262968,"vw":78.835568},{"c":77.03,"h":77.6,"l":76.975,"n":23517,"o":77.6,"t":"2026-06-15T04:00:00Z","v":2217972,"vw":77.169551},{"c":77.41,"h":77.73,"l":77.35,"n":18757,"o":77.45,"t":"2026-06-16T04:00:00Z","v":2407557,"vw":77.488454},{"c":76.78,"h":77.93,"l":76.58,"n":32048,"o":77.58,"t":"2026-06-17T04:00:00Z","v":2985490,"vw":77.498638},{"c":76.64,"h":77.17,"l":76.61,"n":22234,"o":77.17,"t":"2026-06-18T04:00:00Z","v":3916031,"vw":76.807815},{"c":76.82,"h":77.07,"l":76.57,"n":17216,"o":76.83,"t":"2026-06-22T04:00:00Z","v":2291822,"vw":76.857633},{"c":75.91,"h":76.1854,"l":75.65,"n":34518,"o":75.9,"t":"2026-06-23T04:00:00Z","v":3830587,"vw":76.054319},{"c":75.705,"h":75.925,"l":75.5,"n":19476,"o":75.82,"t":"2026-06-24T04:00:00Z","v":2078693,"vw":75.680342},{"c":76.18,"h":76.57,"l":75.94,"n":16891,"o":76.18,"t":"2026-06-25T04:00:00Z","v":1951858,"vw":76.329843},{"c":76.09,"h":76.465,"l":75.98,"n":16002,"o":76.15,"t":"2026-06-26T04:00:00Z","v":1638120,"vw":76.208549},{"c":76.57,"h":76.63,"l":75.935,"n":22404,"o":76.22,"t":"2026-06-29T04:00:00Z","v":6178864,"vw":76.222401},{"c":76.55,"h":76.65,"l":76.245,"n":17668,"o":76.42,"t":"2026-06-30T04:00:00Z","v":5973551,"vw":76.464344},{"c":76.4,"h":76.5999,"l":75.97,"n":26225,"o":75.97,"t":"2026-07-01T04:00:00Z","v":3567746,"vw":76.372268},{"c":77.85,"h":78.24,"l":77.47,"n":23663,"o":77.69,"t":"2026-07-02T04:00:00Z","v":7679867,"vw":78.05193},{"c":78.49,"h":78.49,"l":78.065,"n":19701,"o":78.11,"t":"2026-07-06T04:00:00Z","v":10354451,"vw":78.240714},{"c":78.12,"h":78.8197,"l":77.955,"n":20097,"o":78.63,"t":"2026-07-07T04:00:00Z","v":2408810,"vw":78.266262},{"c":77.62,"h":77.635,"l":76.9501,"n":26524,"o":77.41,"t":"2026-07-08T04:00:00Z","v":8310606,"vw":77.492534},{"c":77.83,"h":77.985,"l":77.5454,"n":27522,"o":77.66,"t":"2026-07-09T04:00:00Z","v":10511572,"vw":77.837569},{"c":78.39,"h":78.535,"l":77.96,"n":19115,"o":78.16,"t":"2026-07-10T04:00:00Z","v":7469536,"vw":78.309567},{"c":78.03,"h":78.535,"l":77.925,"n":21688,"o":78.21,"t":"2026-07-13T04:00:00Z","v":9197753,"vw":78.177488},{"c":78.49,"h":79.18,"l":78.44,"n":17781,"o":78.84,"t":"2026-07-14T04:00:00Z","v":1773072,"vw":78.732642},{"c":79.03,"h":79.16,"l":78.57,"n":17311,"o":78.61,"t":"2026-07-15T04:00:00Z","v":4236909,"vw":78.804783},{"c":78.63,"h":78.8878,"l":78.3601,"n":17956,"o":78.43,"t":"2026-07-16T04:00:00Z","v":1986319,"vw":78.616853},{"c":78.47,"h":78.605,"l":77.95,"n":16472,"o":78.13,"t":"2026-07-17T04:00:00Z","v":2399115,"vw":78.386208},{"c":77.93,"h":78.36,"l":77.865,"n":16370,"o":78.3,"t":"2026-07-20T04:00:00Z","v":2239666,"vw":78.154015},{"c":78.95,"h":79.025,"l":78.27,"n":15163,"o":78.66,"t":"2026-07-21T04:00:00Z","v":3852296,"vw":78.580065},{"c":79.44,"h":79.77,"l":79.345,"n":16482,"o":79.55,"t":"2026-07-22T04:00:00Z","v":2000263,"vw":79.500968},{"c":78.4,"h":78.67,"l":78.185,"n":18076,"o":78.48,"t":"2026-07-23T04:00:00Z","v":1979760,"vw":78.3704},{"c":79.05,"h":79.38,"l":78.83,"n":22101,"o":79,"t":"2026-07-24T04:00:00Z","v":5272562,"vw":79.090297},{"c":79.55,"h":79.83,"l":79.265,"n":14927,"o":79.69,"t":"2026-07-27T04:00:00Z","v":1641706,"vw":79.476606},{"c":79.7,"h":79.875,"l":79.01,"n":20171,"o":79.16,"t":"2026-07-28T04:00:00Z","v":4265956,"vw":79.5381},{"c":79.38,"h":80.32,"l":79.185,"n":20009,"o":79.56,"t":"2026-07-29T04:00:00Z","v":1987673,"vw":79.667541},{"c":81.31,"h":81.37,"l":80.162,"n":18322,"o":80.38,"t":"2026-07-30T04:00:00Z","v":5295352,"vw":80.892216},{"c":80.88,"h":81.05,"l":80.15,"n":20439,"o":80.73,"t":"2026-07-31T04:00:00Z","v":2219680,"vw":80.769372},{"c":81.09,"h":81.16,"l":80.87,"n":17055,"o":81.16,"t":"2026-08-03T04:00:00Z","v":2356318,"vw":81.015238},{"c":81.47,"h":81.59,"l":81,"n":19712,"o":81.15,"t":"2026-08-04T04:00:00Z","v":4423399,"vw":81.235212},{"c":81.55,"h":81.97,"l":81.525,"n":18835,"o":81.97,"t":"2026-08-05T04:00:00Z","v":1924340,"vw":81.647203},{"c":81.64,"h":82.06,"l":81.5537,"n":28103,"o":81.82,"t":"2026-08-06T04:00:00Z","v":7368513,"vw":81.938024},{"c":82.26,"h":82.46,"l":82.02,"n":25401,"o":82.44,"t":"2026-08-07T04:00:00Z","v":2418326,"vw":82.19358},{"c":81.65,"h":81.775,"l":81.5201,"n":15669,"o":81.66,"t":"2026-08-10T04:00:00Z","v":4091880,"vw":81.654811},{"c":81.57,"h":81.935,"l":81.45,"n":16753,"o":81.79,"t":"2026-08-11T04:00:00Z","v":1602997,"vw":81.675691},{"c":81.78,"h":81.92,"l":81.6101,"n":11999,"o":81.78,"t":"2026-08-12T04:00:00Z","v":3801365,"vw":81.755829},{"c":81.91,"h":82.08,"l":81.755,"n":14181,"o":82.02,"t":"2026-08-13T04:00:00Z","v":1317384,"vw":81.876425},{"c":81.97,"h":82.12,"l":81.81,"n":10402,"o":81.81,"t":"2026-08-14T04:00:00Z","v":3892523,"vw":82.046371},{"c":81.63,"h":81.91,"l":81.52,"n":11864,"o":81.79,"t":"2026-08-17T04:00:00Z","v":1369686,"vw":81.747382},{"c":81.23,"h":81.78,"l":81.22,"n":15487,"o":81.5,"t":"2026-08-18T04:00:00Z","v":1884152,"vw":81.392551},{"c":81.52,"h":81.795,"l":81.275,"n":13360,"o":81.78,"t":"2026-08-19T04:00:00Z","v":1310463,"vw":81.490661},{"c":81.42,"h":81.77,"l":81.3441,"n":16119,"o":81.38,"t":"2026-08-20T04:00:00Z","v":1407165,"vw":81.465017},{"c":82.23,"h":82.315,"l":82.02,"n":18963,"o":82.06,"t":"2026-08-21T04:00:00Z","v":2575211,"vw":82.218447},{"c":82.25,"h":82.41,"l":82.035,"n":15755,"o":82.41,"t":"2026-08-24T04:00:00Z","v":1177184,"vw":82.195772},{"c":82.59,"h":82.67,"l":82.11,"n":14365,"o":82.67,"t":"2026-08-25T04:00:00Z","v":1395696,"vw":82.379249},{"c":82.23,"h":82.58,"l":82.185,"n":12390,"o":82.58,"t":"2026-08-26T04:00:00Z","v":1191223,"vw":82.312501},{"c":81.77,"h":81.89,"l":81.535,"n":14913,"o":81.89,"t":"2026-08-27T04:00:00Z","v":1124481,"vw":81.70339},{"c":81.75,"h":82.4,"l":81.625,"n":16727,"o":82.39,"t":"2026-08-28T04:00:00Z","v":2853846,"vw":82.018774},{"c":81.81,"h":82.24,"l":81.645,"n":11957,"o":82.24,"t":"2026-08-31T04:00:00Z","v":1289936,"vw":81.808177},{"c":81.6,"h":82.17,"l":81.46,"n":16594,"o":81.96,"t":"2026-09-01T04:00:00Z","v":1215400,"vw":81.849927},{"c":82.075,"h":82.085,"l":81.68,"n":16241,"o":81.9,"t":"2026-09-02T04:00:00Z","v":1386537,"vw":81.968235},{"c":83.08,"h":83.225,"l":82.685,"n":19127,"o":82.97,"t":"2026-09-03T04:00:00Z","v":1525167,"vw":83.012588},{"c":82.965,"h":83.14,"l":82.64,"n":18682,"o":82.77,"t":"2026-09-04T04:00:00Z","v":1503770,"vw":82.917891},{"c":82.4,"h":82.87,"l":82.36,"n":20608,"o":82.85,"t":"2026-09-08T04:00:00Z","v":2158807,"vw":82.615724},{"c":81.66,"h":82.38,"l":81.66,"n":15906,"o":82.38,"t":"2026-09-09T04:00:00Z","v":2085731,"vw":81.836396},{"c":81.42,"h":81.99,"l":81.25,"n":18423,"o":81.78,"t":"2026-09-10T04:00:00Z","v":2144771,"vw":81.506922},{"c":82.3,"h":82.65,"l":82.2,"n":17179,"o":82.65,"t":"2026-09-11T04:00:00Z","v":2090317,"vw":82.322455},{"c":82,"h":82.405,"l":81.705,"n":17117,"o":82.11,"t":"2026-09-14T04:00:00Z","v":1668331,"vw":82.09635},{"c":81.64,"h":81.74,"l":81.34,"n":16193,"o":81.74,"t":"2026-09-15T04:00:00Z","v":2004990,"vw":81.558562},{"c":81.18,"h":82.056,"l":80.74,"n":17866,"o":82,"t":"2026-09-16T04:00:00Z","v":1638328,"vw":81.648631},{"c":81.98,"h":82.24,"l":81.865,"n":13474,"o":82.24,"t":"2026-09-17T04:00:00Z","v":1256577,"vw":82.030314},{"c":80.82,"h":81.075,"l":80.49,"n":10634,"o":80.49,"t":"2026-09-18T04:00:00Z","v":1272386,"vw":80.693003},{"c":81.5,"h":81.75,"l":81.285,"n":12516,"o":81.75,"t":"2026-09-21T04:00:00Z","v":1147553,"vw":81.528537},{"c":81.4,"h":81.76,"l":81.03,"n":31051,"o":81.76,"t":"2026-09-22T04:00:00Z","v":9134938,"vw":81.342123},{"c":80.12,"h":80.7899,"l":79.8901,"n":26822,"o":80.5,"t":"2026-09-23T04:00:00Z","v":2176601,"vw":80.31538},{"c":80.07,"h":80.365,"l":79.66,"n":27680,"o":80.13,"t":"2026-09-24T04:00:00Z","v":2845508,"vw":80.008785},{"c":80.87,"h":80.91,"l":80.31,"n":19300,"o":80.74,"t":"2026-09-25T04:00:00Z","v":2449824,"vw":80.67919},{"c":80.56,"h":80.925,"l":80.24,"n":18345,"o":80.505,"t":"2026-09-28T04:00:00Z","v":2282479,"vw":80.602514},{"c":79.63,"h":80.16,"l":79.25,"n":20215,"o":80,"t":"2026-09-29T04:00:00Z","v":2720078,"vw":79.601144},{"c":79.14,"h":80.09,"l":79.065,"n":17080,"o":80.09,"t":"2026-09-30T04:00:00Z","v":3141050,"vw":79.712816},{"c":77.88,"h":78.59,"l":77.58,"n":24283,"o":78.59,"t":"2026-10-01T04:00:00Z","v":4613149,"vw":77.776343},{"c":78.49,"h":78.565,"l":77.85,"n":19424,"o":77.85,"t":"2026-10-02T04:00:00Z","v":2510937,"vw":78.278409},{"c":78.56,"h":78.73,"l":78.02,"n":17605,"o":78.65,"t":"2026-10-05T04:00:00Z","v":1843887,"vw":78.506222},{"c":78.95,"h":79.235,"l":78.56,"n":17806,"o":79.02,"t":"2026-10-06T04:00:00Z","v":2104688,"vw":79.034961},{"c":78.05,"h":78.17,"l":77.705,"n":17253,"o":78.01,"t":"2026-10-07T04:00:00Z","v":1436378,"vw":77.994199},{"c":77.97,"h":77.9899,"l":77.305,"n":19843,"o":77.8,"t":"2026-10-08T04:00:00Z","v":2135252,"vw":77.732122},{"c":78.19,"h":78.19,"l":77.78,"n":21296,"o":77.78,"t":"2026-10-09T04:00:00Z","v":1986949,"vw":78.001552},{"c":78.15,"h":78.6,"l":78.135,"n":9308,"o":78.6,"t":"2026-10-12T04:00:00Z","v":1059847,"vw":78.265608},{"c":78.85,"h":79.22,"l":78.58,"n":15313,"o":79.22,"t":"2026-10-13T04:00:00Z","v":1350890,"vw":78.773548},{"c":78.45,"h":78.48,"l":78.105,"n":13566,"o":78.25,"t":"2026-10-14T04:00:00Z","v":1064369,"vw":78.336719},{"c":79.17,"h":79.195,"l":78.77,"n":13391,"o":79.14,"t":"2026-10-15T04:00:00Z","v":1396112,"vw":79.033178},{"c":79.35,"h":80.055,"l":79.225,"n":12248,"o":79.97,"t":"2026-10-16T04:00:00Z","v":1185852,"vw":79.558228},{"c":78.64,"h":79.32,"l":78.615,"n":11889,"o":79.32,"t":"2026-10-19T04:00:00Z","v":1262404,"vw":78.849926},{"c":79.28,"h":79.525,"l":78.83,"n":12106,"o":78.96,"t":"2026-10-20T04:00:00Z","v":1089714,"vw":79.219677},{"c":79.42,"h":79.92,"l":79.115,"n":15519,"o":79.92,"t":"2026-10-21T04:00:00Z","v":2892164,"vw":79.466161},{"c":79.06,"h":79.19,"l":78.66,"n":16688,"o":79.19,"t":"2026-10-22T04:00:00Z","v":1397143,"vw":78.974708},{"c":78.735,"h":78.745,"l":78.32,"n":6949,"o":78.32,"t":"2026-10-23T04:00:00Z","v":571924,"vw":78.548059}],"volatilityBars":[{"c":81.6,"h":81.76,"l":81.37,"n":2568,"o":81.76,"t":"2026-09-22T13:30:00Z","v":240276,"vw":81.591736},{"c":81.54,"h":81.665,"l":81.54,"n":1216,"o":81.595,"t":"2026-09-22T13:45:00Z","v":118301,"vw":81.587343},{"c":81.51,"h":81.645,"l":81.49,"n":2479,"o":81.55,"t":"2026-09-22T14:00:00Z","v":1100268,"vw":81.505288},{"c":81.44,"h":81.525,"l":81.42,"n":1770,"o":81.51,"t":"2026-09-22T14:15:00Z","v":261063,"vw":81.462742},{"c":81.275,"h":81.48,"l":81.235,"n":1803,"o":81.445,"t":"2026-09-22T14:30:00Z","v":333484,"vw":81.405873},{"c":81.31,"h":81.345,"l":81.245,"n":976,"o":81.275,"t":"2026-09-22T14:45:00Z","v":147294,"vw":81.290303},{"c":81.32,"h":81.355,"l":81.275,"n":973,"o":81.315,"t":"2026-09-22T15:00:00Z","v":71470,"vw":81.314954},{"c":81.235,"h":81.36,"l":81.235,"n":852,"o":81.3153,"t":"2026-09-22T15:15:00Z","v":471116,"vw":81.279453},{"c":81.035,"h":81.23,"l":81.035,"n":424,"o":81.2258,"t":"2026-09-22T15:30:00Z","v":68196,"vw":81.119005},{"c":81.075,"h":81.0755,"l":81.03,"n":796,"o":81.0351,"t":"2026-09-22T15:45:00Z","v":117466,"vw":81.053919},{"c":81.09,"h":81.125,"l":81.06,"n":868,"o":81.07,"t":"2026-09-22T16:00:00Z","v":217254,"vw":81.085887},{"c":81.07,"h":81.0999,"l":81.0416,"n":932,"o":81.095,"t":"2026-09-22T16:15:00Z","v":461740,"vw":81.072577},{"c":81.13,"h":81.15,"l":81.08,"n":1433,"o":81.0801,"t":"2026-09-22T16:30:00Z","v":299460,"vw":81.109136},{"c":81.215,"h":81.25,"l":81.13,"n":511,"o":81.135,"t":"2026-09-22T16:45:00Z","v":761064,"vw":81.192902},{"c":81.155,"h":81.215,"l":81.13,"n":510,"o":81.215,"t":"2026-09-22T17:00:00Z","v":74290,"vw":81.158101},{"c":81.175,"h":81.175,"l":81.115,"n":954,"o":81.155,"t":"2026-09-22T17:15:00Z","v":135493,"vw":81.137299},{"c":81.215,"h":81.215,"l":81.165,"n":431,"o":81.175,"t":"2026-09-22T17:30:00Z","v":96219,"vw":81.188847},{"c":81.375,"h":81.38,"l":81.215,"n":643,"o":81.215,"t":"2026-09-22T17:45:00Z","v":81870,"vw":81.327594},{"c":81.385,"h":81.41,"l":81.3336,"n":611,"o":81.371,"t":"2026-09-22T18:00:00Z","v":340331,"vw":81.35455},{"c":81.3951,"h":81.425,"l":81.385,"n":442,"o":81.385,"t":"2026-09-22T18:15:00Z","v":86256,"vw":81.40507},{"c":81.37,"h":81.415,"l":81.35,"n":462,"o":81.395,"t":"2026-09-22T18:30:00Z","v":66255,"vw":81.385173},{"c":81.385,"h":81.41,"l":81.37,"n":848,"o":81.38,"t":"2026-09-22T18:45:00Z","v":468020,"vw":81.383219},{"c":81.39,"h":81.405,"l":81.355,"n":1282,"o":81.385,"t":"2026-09-22T19:00:00Z","v":129824,"vw":81.374621},{"c":81.455,"h":81.455,"l":81.375,"n":4811,"o":81.39,"t":"2026-09-22T19:15:00Z","v":652369,"vw":81.424508},{"c":81.58,"h":81.6291,"l":81.4451,"n":1364,"o":81.455,"t":"2026-09-22T19:30:00Z","v":2216556,"vw":81.550086},{"c":81.41,"h":81.6,"l":81.405,"n":1028,"o":81.59,"t":"2026-09-22T19:45:00Z","v":93087,"vw":81.490453},{"c":81.4,"h":81.4,"l":81.4,"n":4,"o":81.4,"t":"2026-09-22T20:00:00Z","v":25631,"vw":81.4},{"c":80.65,"h":80.7899,"l":80.5,"n":515,"o":80.5,"t":"2026-09-23T13:30:00Z","v":58325,"vw":80.563679},{"c":80.53,"h":80.63,"l":80.48,"n":950,"o":80.63,"t":"2026-09-23T13:45:00Z","v":90196,"vw":80.516607},{"c":80.6299,"h":80.64,"l":80.55,"n":843,"o":80.59,"t":"2026-09-23T14:00:00Z","v":72316,"vw":80.604627},{"c":80.485,"h":80.65,"l":80.475,"n":1509,"o":80.62,"t":"2026-09-23T14:15:00Z","v":131078,"vw":80.563393},{"c":80.425,"h":80.6,"l":80.42,"n":4569,"o":80.5,"t":"2026-09-23T14:30:00Z","v":209848,"vw":80.513005},{"c":80.455,"h":80.545,"l":80.315,"n":1705,"o":80.42,"t":"2026-09-23T14:45:00Z","v":157356,"vw":80.434551},{"c":80.43,"h":80.485,"l":80.39,"n":1086,"o":80.46,"t":"2026-09-23T15:00:00Z","v":62728,"vw":80.435691},{"c":80.395,"h":80.5,"l":80.39,"n":1105,"o":80.42,"t":"2026-09-23T15:15:00Z","v":66581,"vw":80.444604},{"c":80.345,"h":80.41,"l":80.3,"n":2712,"o":80.41,"t":"2026-09-23T15:30:00Z","v":134983,"vw":80.342639},{"c":80.295,"h":80.36,"l":80.22,"n":956,"o":80.335,"t":"2026-09-23T15:45:00Z","v":71445,"vw":80.28061},{"c":80.265,"h":80.29,"l":80.225,"n":468,"o":80.28,"t":"2026-09-23T16:00:00Z","v":57971,"vw":80.245774},{"c":80.27,"h":80.27,"l":80.23,"n":534,"o":80.25,"t":"2026-09-23T16:15:00Z","v":47781,"vw":80.252457},{"c":80.23,"h":80.285,"l":80.22,"n":586,"o":80.28,"t":"2026-09-23T16:30:00Z","v":51129,"vw":80.25454},{"c":79.98,"h":80.25,"l":79.965,"n":643,"o":80.2399,"t":"2026-09-23T16:45:00Z","v":36173,"vw":80.098624},{"c":79.98,"h":80.025,"l":79.8901,"n":478,"o":79.995,"t":"2026-09-23T17:00:00Z","v":25085,"vw":79.969294},{"c":80.035,"h":80.07,"l":79.965,"n":673,"o":79.98,"t":"2026-09-23T17:15:00Z","v":61716,"vw":80.028508},{"c":80.195,"h":80.21,"l":79.985,"n":725,"o":80.03,"t":"2026-09-23T17:30:00Z","v":61762,"vw":80.075498},{"c":80.275,"h":80.275,"l":80.19,"n":393,"o":80.195,"t":"2026-09-23T17:45:00Z","v":33567,"vw":80.226064},{"c":80.225,"h":80.29,"l":80.195,"n":482,"o":80.285,"t":"2026-09-23T18:00:00Z","v":50618,"vw":80.233399},{"c":80.155,"h":80.255,"l":80.14,"n":516,"o":80.225,"t":"2026-09-23T18:15:00Z","v":53039,"vw":80.197649},{"c":80.145,"h":80.19,"l":80.135,"n":528,"o":80.155,"t":"2026-09-23T18:30:00Z","v":39195,"vw":80.15712},{"c":80.22,"h":80.225,"l":80.13,"n":596,"o":80.14,"t":"2026-09-23T18:45:00Z","v":47975,"vw":80.160878},{"c":80.196,"h":80.24,"l":80.175,"n":1184,"o":80.225,"t":"2026-09-23T19:00:00Z","v":197255,"vw":80.204924},{"c":80.1801,"h":80.205,"l":80.155,"n":920,"o":80.195,"t":"2026-09-23T19:15:00Z","v":89687,"vw":80.178902},{"c":80.14,"h":80.2,"l":80.13,"n":787,"o":80.18,"t":"2026-09-23T19:30:00Z","v":114780,"vw":80.165107},{"c":80.17,"h":80.25,"l":80.1,"n":1220,"o":80.14,"t":"2026-09-23T19:45:00Z","v":107711,"vw":80.149717},{"c":80.12,"h":80.12,"l":80.12,"n":13,"o":80.12,"t":"2026-09-23T20:00:00Z","v":45303,"vw":80.12},{"c":78.4672,"h":78.4672,"l":78.4672,"n":1,"o":78.4672,"t":"2026-09-23T21:45:00Z","v":134,"vw":78.4672},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-09-23T22:45:00Z","v":100,"vw":80.24},{"c":80.075,"h":80.13,"l":80.02,"n":407,"o":80.13,"t":"2026-09-24T13:30:00Z","v":77583,"vw":80.088626},{"c":80.13,"h":80.15,"l":80.075,"n":510,"o":80.075,"t":"2026-09-24T13:45:00Z","v":31726,"vw":80.107612},{"c":80.095,"h":80.175,"l":80.09,"n":579,"o":80.13,"t":"2026-09-24T14:00:00Z","v":40947,"vw":80.12837},{"c":80.035,"h":80.13,"l":80.005,"n":1084,"o":80.095,"t":"2026-09-24T14:15:00Z","v":86989,"vw":80.052553},{"c":79.89,"h":80.06,"l":79.885,"n":1138,"o":80.035,"t":"2026-09-24T14:30:00Z","v":132964,"vw":79.966322},{"c":79.855,"h":79.95,"l":79.81,"n":2328,"o":79.88,"t":"2026-09-24T14:45:00Z","v":324868,"vw":79.877529},{"c":79.66,"h":79.84,"l":79.66,"n":715,"o":79.835,"t":"2026-09-24T15:00:00Z","v":78880,"vw":79.775737},{"c":79.725,"h":79.785,"l":79.66,"n":848,"o":79.66,"t":"2026-09-24T15:15:00Z","v":90498,"vw":79.718032},{"c":79.785,"h":79.785,"l":79.66,"n":745,"o":79.725,"t":"2026-09-24T15:30:00Z","v":87480,"vw":79.710524},{"c":79.815,"h":79.84,"l":79.765,"n":446,"o":79.785,"t":"2026-09-24T15:45:00Z","v":40257,"vw":79.808381},{"c":79.87,"h":79.87,"l":79.775,"n":611,"o":79.815,"t":"2026-09-24T16:00:00Z","v":107935,"vw":79.817651},{"c":80.2,"h":80.365,"l":79.865,"n":2365,"o":79.865,"t":"2026-09-24T16:15:00Z","v":176107,"vw":80.206235},{"c":80.225,"h":80.335,"l":80.145,"n":568,"o":80.21,"t":"2026-09-24T16:30:00Z","v":48147,"vw":80.244677},{"c":80.145,"h":80.285,"l":80.135,"n":820,"o":80.215,"t":"2026-09-24T16:45:00Z","v":92007,"vw":80.218756},{"c":80.195,"h":80.245,"l":80.105,"n":1409,"o":80.13,"t":"2026-09-24T17:00:00Z","v":104188,"vw":80.182832},{"c":80.025,"h":80.185,"l":79.99,"n":1049,"o":80.18,"t":"2026-09-24T17:15:00Z","v":112531,"vw":80.07874},{"c":79.985,"h":80.08,"l":79.965,"n":783,"o":80.035,"t":"2026-09-24T17:30:00Z","v":96442,"vw":80.043623},{"c":80.02,"h":80.03,"l":79.97,"n":850,"o":79.98,"t":"2026-09-24T17:45:00Z","v":58430,"vw":80.006259},{"c":80.045,"h":80.045,"l":79.865,"n":1129,"o":80.01,"t":"2026-09-24T18:00:00Z","v":98817,"vw":79.962139},{"c":80.095,"h":80.125,"l":80,"n":965,"o":80.04,"t":"2026-09-24T18:15:00Z","v":101000,"vw":80.05063},{"c":80.045,"h":80.17,"l":80,"n":1087,"o":80.095,"t":"2026-09-24T18:30:00Z","v":108405,"vw":80.060599},{"c":80.11,"h":80.145,"l":80.025,"n":1824,"o":80.0499,"t":"2026-09-24T18:45:00Z","v":193460,"vw":80.077543},{"c":80,"h":80.11,"l":79.99,"n":1498,"o":80.105,"t":"2026-09-24T19:00:00Z","v":140219,"vw":80.044503},{"c":80.05,"h":80.0859,"l":79.995,"n":1046,"o":79.995,"t":"2026-09-24T19:15:00Z","v":106575,"vw":80.041025},{"c":80.06,"h":80.07,"l":80.025,"n":969,"o":80.05,"t":"2026-09-24T19:30:00Z","v":96609,"vw":80.049041},{"c":80.075,"h":80.11,"l":80.04,"n":1604,"o":80.06,"t":"2026-09-24T19:45:00Z","v":167550,"vw":80.078277},{"c":79.9,"h":80.07,"l":79.9,"n":10,"o":80.07,"t":"2026-09-24T20:00:00Z","v":43498,"vw":80.068023},{"c":80.35,"h":80.35,"l":80.35,"n":21,"o":80.35,"t":"2026-09-25T12:45:00Z","v":407,"vw":80.35},{"c":80.525,"h":80.74,"l":80.51,"n":1298,"o":80.74,"t":"2026-09-25T13:30:00Z","v":139856,"vw":80.644844},{"c":80.505,"h":80.5698,"l":80.455,"n":1499,"o":80.52,"t":"2026-09-25T13:45:00Z","v":99645,"vw":80.501288},{"c":80.36,"h":80.51,"l":80.32,"n":615,"o":80.51,"t":"2026-09-25T14:00:00Z","v":46262,"vw":80.403588},{"c":80.36,"h":80.4296,"l":80.33,"n":953,"o":80.375,"t":"2026-09-25T14:15:00Z","v":51070,"vw":80.373408},{"c":80.38,"h":80.405,"l":80.31,"n":525,"o":80.34,"t":"2026-09-25T14:30:00Z","v":81131,"vw":80.348631},{"c":80.46,"h":80.475,"l":80.36,"n":1029,"o":80.385,"t":"2026-09-25T14:45:00Z","v":80344,"vw":80.417411},{"c":80.42,"h":80.475,"l":80.34,"n":1306,"o":80.45,"t":"2026-09-25T15:00:00Z","v":127768,"vw":80.40009},{"c":80.445,"h":80.475,"l":80.38,"n":519,"o":80.425,"t":"2026-09-25T15:15:00Z","v":58716,"vw":80.419389},{"c":80.385,"h":80.535,"l":80.38,"n":581,"o":80.455,"t":"2026-09-25T15:30:00Z","v":58850,"vw":80.445015},{"c":80.63,"h":80.63,"l":80.36,"n":583,"o":80.375,"t":"2026-09-25T15:45:00Z","v":87459,"vw":80.537446},{"c":80.875,"h":80.905,"l":80.6225,"n":955,"o":80.64,"t":"2026-09-25T16:00:00Z","v":90591,"vw":80.845243},{"c":80.825,"h":80.89,"l":80.73,"n":494,"o":80.875,"t":"2026-09-25T16:15:00Z","v":52293,"vw":80.823881},{"c":80.75,"h":80.835,"l":80.705,"n":900,"o":80.825,"t":"2026-09-25T16:30:00Z","v":100575,"vw":80.774083},{"c":80.685,"h":80.755,"l":80.65,"n":435,"o":80.755,"t":"2026-09-25T16:45:00Z","v":58824,"vw":80.709808},{"c":80.71,"h":80.73,"l":80.665,"n":403,"o":80.665,"t":"2026-09-25T17:00:00Z","v":47036,"vw":80.708656},{"c":80.6961,"h":80.72,"l":80.68,"n":419,"o":80.72,"t":"2026-09-25T17:15:00Z","v":45570,"vw":80.696705},{"c":80.7,"h":80.725,"l":80.63,"n":524,"o":80.695,"t":"2026-09-25T17:30:00Z","v":82720,"vw":80.705635},{"c":80.705,"h":80.71,"l":80.67,"n":467,"o":80.7,"t":"2026-09-25T17:45:00Z","v":29722,"vw":80.690832},{"c":80.75,"h":80.755,"l":80.71,"n":479,"o":80.715,"t":"2026-09-25T18:00:00Z","v":49863,"vw":80.735841},{"c":80.775,"h":80.775,"l":80.7,"n":824,"o":80.75,"t":"2026-09-25T18:15:00Z","v":579274,"vw":80.758065},{"c":80.805,"h":80.825,"l":80.765,"n":356,"o":80.785,"t":"2026-09-25T18:30:00Z","v":42144,"vw":80.794911},{"c":80.81,"h":80.8359,"l":80.795,"n":368,"o":80.81,"t":"2026-09-25T18:45:00Z","v":47736,"vw":80.816752},{"c":80.825,"h":80.84,"l":80.77,"n":564,"o":80.815,"t":"2026-09-25T19:00:00Z","v":50418,"vw":80.810423},{"c":80.77,"h":80.8292,"l":80.765,"n":429,"o":80.8292,"t":"2026-09-25T19:15:00Z","v":54065,"vw":80.802756},{"c":80.855,"h":80.875,"l":80.775,"n":429,"o":80.775,"t":"2026-09-25T19:30:00Z","v":44834,"vw":80.834223},{"c":80.86,"h":80.91,"l":80.845,"n":2227,"o":80.85,"t":"2026-09-25T19:45:00Z","v":229423,"vw":80.886498},{"c":80.87,"h":80.87,"l":80.87,"n":6,"o":80.87,"t":"2026-09-25T20:00:00Z","v":12847,"vw":80.87},{"c":80.22,"h":80.36,"l":80.22,"n":3,"o":80.36,"t":"2026-09-28T13:15:00Z","v":5000,"vw":80.29112},{"c":80.645,"h":80.65,"l":80.505,"n":451,"o":80.505,"t":"2026-09-28T13:30:00Z","v":79277,"vw":80.618154},{"c":80.711,"h":80.75,"l":80.64,"n":589,"o":80.675,"t":"2026-09-28T13:45:00Z","v":39343,"vw":80.693777},{"c":80.679,"h":80.73,"l":80.61,"n":384,"o":80.73,"t":"2026-09-28T14:00:00Z","v":27852,"vw":80.672891},{"c":80.66,"h":80.7257,"l":80.63,"n":317,"o":80.67,"t":"2026-09-28T14:15:00Z","v":25281,"vw":80.667378},{"c":80.485,"h":80.67,"l":80.47,"n":906,"o":80.66,"t":"2026-09-28T14:30:00Z","v":118099,"vw":80.611599},{"c":80.3305,"h":80.47,"l":80.292,"n":459,"o":80.47,"t":"2026-09-28T14:45:00Z","v":68939,"vw":80.386968},{"c":80.3,"h":80.38,"l":80.3,"n":630,"o":80.335,"t":"2026-09-28T15:00:00Z","v":33333,"vw":80.344371},{"c":80.32,"h":80.395,"l":80.285,"n":608,"o":80.305,"t":"2026-09-28T15:15:00Z","v":72827,"vw":80.338521},{"c":80.29,"h":80.34,"l":80.24,"n":382,"o":80.335,"t":"2026-09-28T15:30:00Z","v":48153,"vw":80.294106},{"c":80.355,"h":80.38,"l":80.26,"n":522,"o":80.2851,"t":"2026-09-28T15:45:00Z","v":76719,"vw":80.319508},{"c":80.3489,"h":80.395,"l":80.3301,"n":522,"o":80.35,"t":"2026-09-28T16:00:00Z","v":34010,"vw":80.358431},{"c":80.81,"h":80.895,"l":80.35,"n":1769,"o":80.35,"t":"2026-09-28T16:15:00Z","v":144230,"vw":80.688332},{"c":80.6,"h":80.8184,"l":80.59,"n":602,"o":80.8184,"t":"2026-09-28T16:30:00Z","v":284423,"vw":80.735548},{"c":80.595,"h":80.64,"l":80.5515,"n":328,"o":80.64,"t":"2026-09-28T16:45:00Z","v":22094,"vw":80.593258},{"c":80.82,"h":80.925,"l":80.535,"n":1082,"o":80.58,"t":"2026-09-28T17:00:00Z","v":263693,"vw":80.582919},{"c":80.6798,"h":80.82,"l":80.655,"n":621,"o":80.81,"t":"2026-09-28T17:15:00Z","v":127864,"vw":80.702513},{"c":80.695,"h":80.73,"l":80.65,"n":574,"o":80.68,"t":"2026-09-28T17:30:00Z","v":122758,"vw":80.700889},{"c":80.66,"h":80.71,"l":80.655,"n":538,"o":80.695,"t":"2026-09-28T17:45:00Z","v":41801,"vw":80.677176},{"c":80.705,"h":80.71,"l":80.65,"n":359,"o":80.675,"t":"2026-09-28T18:00:00Z","v":30123,"vw":80.684305},{"c":80.655,"h":80.705,"l":80.64,"n":356,"o":80.7041,"t":"2026-09-28T18:15:00Z","v":20045,"vw":80.67663},{"c":80.6334,"h":80.655,"l":80.57,"n":488,"o":80.645,"t":"2026-09-28T18:30:00Z","v":60980,"vw":80.617837},{"c":80.645,"h":80.665,"l":80.595,"n":669,"o":80.635,"t":"2026-09-28T18:45:00Z","v":116668,"vw":80.639277},{"c":80.5699,"h":80.625,"l":80.5597,"n":659,"o":80.625,"t":"2026-09-28T19:00:00Z","v":82918,"vw":80.596445},{"c":80.625,"h":80.64,"l":80.5601,"n":774,"o":80.565,"t":"2026-09-28T19:15:00Z","v":60718,"vw":80.608536},{"c":80.5999,"h":80.6366,"l":80.56,"n":1231,"o":80.625,"t":"2026-09-28T19:30:00Z","v":102375,"vw":80.593292},{"c":80.555,"h":80.61,"l":80.5,"n":1451,"o":80.6,"t":"2026-09-28T19:45:00Z","v":121135,"vw":80.549967},{"c":80.56,"h":80.56,"l":80.56,"n":10,"o":80.56,"t":"2026-09-28T20:00:00Z","v":20772,"vw":80.56},{"c":80,"h":80.2,"l":80,"n":4,"o":80.2,"t":"2026-09-29T13:15:00Z","v":740,"vw":80.032857},{"c":79.75,"h":80.16,"l":79.64,"n":660,"o":79.93,"t":"2026-09-29T13:30:00Z","v":104472,"vw":79.907998},{"c":79.73,"h":79.83,"l":79.7159,"n":514,"o":79.74,"t":"2026-09-29T13:45:00Z","v":68924,"vw":79.774314},{"c":79.79,"h":79.8191,"l":79.71,"n":638,"o":79.71,"t":"2026-09-29T14:00:00Z","v":54233,"vw":79.770589},{"c":79.8,"h":79.825,"l":79.735,"n":1296,"o":79.79,"t":"2026-09-29T14:15:00Z","v":99144,"vw":79.79149},{"c":79.745,"h":79.825,"l":79.725,"n":1172,"o":79.805,"t":"2026-09-29T14:30:00Z","v":125080,"vw":79.767388},{"c":79.655,"h":79.755,"l":79.655,"n":1012,"o":79.745,"t":"2026-09-29T14:45:00Z","v":295729,"vw":79.719423},{"c":79.48,"h":79.655,"l":79.46,"n":1346,"o":79.655,"t":"2026-09-29T15:00:00Z","v":409630,"vw":79.555939},{"c":79.4,"h":79.515,"l":79.35,"n":1490,"o":79.49,"t":"2026-09-29T15:15:00Z","v":93809,"vw":79.41241},{"c":79.495,"h":79.52,"l":79.42,"n":564,"o":79.42,"t":"2026-09-29T15:30:00Z","v":71753,"vw":79.488252},{"c":79.465,"h":79.5626,"l":79.41,"n":733,"o":79.495,"t":"2026-09-29T15:45:00Z","v":73625,"vw":79.469882},{"c":79.415,"h":79.465,"l":79.405,"n":617,"o":79.465,"t":"2026-09-29T16:00:00Z","v":196773,"vw":79.430022},{"c":79.4468,"h":79.465,"l":79.405,"n":501,"o":79.4199,"t":"2026-09-29T16:15:00Z","v":76742,"vw":79.436072},{"c":79.355,"h":79.445,"l":79.355,"n":521,"o":79.44,"t":"2026-09-29T16:30:00Z","v":46281,"vw":79.408607},{"c":79.3,"h":79.36,"l":79.285,"n":523,"o":79.355,"t":"2026-09-29T16:45:00Z","v":42597,"vw":79.326664},{"c":79.335,"h":79.34,"l":79.25,"n":335,"o":79.305,"t":"2026-09-29T17:00:00Z","v":24202,"vw":79.301216},{"c":79.335,"h":79.345,"l":79.29,"n":417,"o":79.345,"t":"2026-09-29T17:15:00Z","v":25695,"vw":79.321946},{"c":79.365,"h":79.365,"l":79.325,"n":423,"o":79.335,"t":"2026-09-29T17:30:00Z","v":25770,"vw":79.343811},{"c":79.31,"h":79.42,"l":79.295,"n":569,"o":79.395,"t":"2026-09-29T17:45:00Z","v":38446,"vw":79.334542},{"c":79.53,"h":79.5458,"l":79.32,"n":836,"o":79.32,"t":"2026-09-29T18:00:00Z","v":55314,"vw":79.448497},{"c":79.565,"h":79.61,"l":79.535,"n":423,"o":79.5364,"t":"2026-09-29T18:15:00Z","v":67118,"vw":79.56749},{"c":79.655,"h":79.725,"l":79.52,"n":551,"o":79.56,"t":"2026-09-29T18:30:00Z","v":64387,"vw":79.595163},{"c":79.665,"h":79.665,"l":79.61,"n":521,"o":79.665,"t":"2026-09-29T18:45:00Z","v":48364,"vw":79.640348},{"c":79.63,"h":79.69,"l":79.625,"n":1003,"o":79.675,"t":"2026-09-29T19:00:00Z","v":144227,"vw":79.641689},{"c":79.645,"h":79.6699,"l":79.6076,"n":715,"o":79.62,"t":"2026-09-29T19:15:00Z","v":67537,"vw":79.645762},{"c":79.625,"h":79.67,"l":79.61,"n":737,"o":79.645,"t":"2026-09-29T19:30:00Z","v":96297,"vw":79.642109},{"c":79.685,"h":79.685,"l":79.59,"n":1753,"o":79.62,"t":"2026-09-29T19:45:00Z","v":224948,"vw":79.646459},{"c":79.63,"h":79.63,"l":79.63,"n":5,"o":79.63,"t":"2026-09-29T20:00:00Z","v":76812,"vw":79.63},{"c":79.73,"h":80.09,"l":79.72,"n":613,"o":80.09,"t":"2026-09-30T13:30:00Z","v":83471,"vw":79.971134},{"c":79.82,"h":79.82,"l":79.6775,"n":615,"o":79.73,"t":"2026-09-30T13:45:00Z","v":44174,"vw":79.764536},{"c":79.965,"h":80.005,"l":79.78,"n":1221,"o":79.84,"t":"2026-09-30T14:00:00Z","v":106493,"vw":79.9182},{"c":79.825,"h":80,"l":79.805,"n":767,"o":79.92,"t":"2026-09-30T14:15:00Z","v":1007160,"vw":79.967311},{"c":79.79,"h":79.8899,"l":79.755,"n":1026,"o":79.81,"t":"2026-09-30T14:30:00Z","v":63380,"vw":79.820381},{"c":79.695,"h":79.85,"l":79.695,"n":762,"o":79.795,"t":"2026-09-30T14:45:00Z","v":682502,"vw":79.743788},{"c":79.68,"h":79.745,"l":79.65,"n":867,"o":79.7,"t":"2026-09-30T15:00:00Z","v":65946,"vw":79.692888},{"c":79.675,"h":79.745,"l":79.6,"n":590,"o":79.7,"t":"2026-09-30T15:15:00Z","v":39588,"vw":79.679883},{"c":79.49,"h":79.71,"l":79.49,"n":731,"o":79.675,"t":"2026-09-30T15:30:00Z","v":66317,"vw":79.642802},{"c":79.53,"h":79.595,"l":79.49,"n":469,"o":79.495,"t":"2026-09-30T15:45:00Z","v":29334,"vw":79.510206},{"c":79.555,"h":79.57,"l":79.505,"n":906,"o":79.535,"t":"2026-09-30T16:00:00Z","v":81769,"vw":79.540135},{"c":79.5,"h":79.56,"l":79.4901,"n":399,"o":79.56,"t":"2026-09-30T16:15:00Z","v":22035,"vw":79.529342},{"c":79.5301,"h":79.54,"l":79.475,"n":460,"o":79.5,"t":"2026-09-30T16:30:00Z","v":48083,"vw":79.505886},{"c":79.4909,"h":79.535,"l":79.465,"n":590,"o":79.535,"t":"2026-09-30T16:45:00Z","v":67001,"vw":79.492975},{"c":79.465,"h":79.5,"l":79.45,"n":371,"o":79.49,"t":"2026-09-30T17:00:00Z","v":36713,"vw":79.476784},{"c":79.42,"h":79.45,"l":79.365,"n":408,"o":79.44,"t":"2026-09-30T17:15:00Z","v":33146,"vw":79.410939},{"c":79.415,"h":79.445,"l":79.4,"n":568,"o":79.41,"t":"2026-09-30T17:30:00Z","v":68013,"vw":79.419314},{"c":79.415,"h":79.455,"l":79.39,"n":731,"o":79.415,"t":"2026-09-30T17:45:00Z","v":95573,"vw":79.411829},{"c":79.355,"h":79.415,"l":79.35,"n":418,"o":79.415,"t":"2026-09-30T18:00:00Z","v":43995,"vw":79.376866},{"c":79.3,"h":79.35,"l":79.265,"n":362,"o":79.35,"t":"2026-09-30T18:15:00Z","v":45111,"vw":79.318275},{"c":79.2851,"h":79.305,"l":79.245,"n":350,"o":79.295,"t":"2026-09-30T18:30:00Z","v":33053,"vw":79.280344},{"c":79.265,"h":79.285,"l":79.215,"n":554,"o":79.285,"t":"2026-09-30T18:45:00Z","v":64981,"vw":79.247609},{"c":79.275,"h":79.275,"l":79.225,"n":415,"o":79.265,"t":"2026-09-30T19:00:00Z","v":34400,"vw":79.251406},{"c":79.21,"h":79.275,"l":79.185,"n":593,"o":79.275,"t":"2026-09-30T19:15:00Z","v":65563,"vw":79.222856},{"c":79.16,"h":79.2101,"l":79.14,"n":660,"o":79.2,"t":"2026-09-30T19:30:00Z","v":54914,"vw":79.181512},{"c":79.13,"h":79.2,"l":79.065,"n":1557,"o":79.155,"t":"2026-09-30T19:45:00Z","v":142394,"vw":79.135965},{"c":79.14,"h":79.14,"l":79.14,"n":7,"o":79.14,"t":"2026-09-30T20:00:00Z","v":15309,"vw":79.14},{"c":78.55,"h":78.71,"l":78.55,"n":3,"o":78.71,"t":"2026-10-01T13:15:00Z","v":700,"vw":78.618571},{"c":78.16,"h":78.59,"l":78.14,"n":1069,"o":78.59,"t":"2026-10-01T13:30:00Z","v":141487,"vw":78.435811},{"c":78.13,"h":78.24,"l":78.115,"n":731,"o":78.17,"t":"2026-10-01T13:45:00Z","v":68469,"vw":78.165195},{"c":77.95,"h":78.14,"l":77.895,"n":966,"o":78.14,"t":"2026-10-01T14:00:00Z","v":84179,"vw":77.975545},{"c":77.85,"h":77.99,"l":77.83,"n":793,"o":77.96,"t":"2026-10-01T14:15:00Z","v":58389,"vw":77.906727},{"c":77.94,"h":78.035,"l":77.805,"n":1124,"o":77.825,"t":"2026-10-01T14:30:00Z","v":72197,"vw":77.92863},{"c":77.79,"h":78,"l":77.74,"n":1107,"o":77.94,"t":"2026-10-01T14:45:00Z","v":180213,"vw":77.864945},{"c":77.77,"h":77.795,"l":77.65,"n":864,"o":77.795,"t":"2026-10-01T15:00:00Z","v":76654,"vw":77.70331},{"c":77.78,"h":77.815,"l":77.72,"n":809,"o":77.77,"t":"2026-10-01T15:15:00Z","v":82387,"vw":77.767813},{"c":77.685,"h":77.805,"l":77.6,"n":794,"o":77.77,"t":"2026-10-01T15:30:00Z","v":67490,"vw":77.707752},{"c":77.72,"h":77.775,"l":77.58,"n":1499,"o":77.685,"t":"2026-10-01T15:45:00Z","v":1114672,"vw":77.655606},{"c":77.6925,"h":77.785,"l":77.6925,"n":1426,"o":77.74,"t":"2026-10-01T16:00:00Z","v":97082,"vw":77.750024},{"c":77.76,"h":77.79,"l":77.685,"n":881,"o":77.71,"t":"2026-10-01T16:15:00Z","v":45519,"vw":77.746311},{"c":77.75,"h":77.8051,"l":77.715,"n":575,"o":77.76,"t":"2026-10-01T16:30:00Z","v":54213,"vw":77.767825},{"c":77.67,"h":77.775,"l":77.63,"n":545,"o":77.745,"t":"2026-10-01T16:45:00Z","v":63132,"vw":77.719193},{"c":77.74,"h":77.755,"l":77.625,"n":1565,"o":77.665,"t":"2026-10-01T17:00:00Z","v":252331,"vw":77.658309},{"c":77.8729,"h":77.93,"l":77.735,"n":678,"o":77.745,"t":"2026-10-01T17:15:00Z","v":57909,"vw":77.836276},{"c":77.905,"h":78.02,"l":77.85,"n":992,"o":77.87,"t":"2026-10-01T17:30:00Z","v":62602,"vw":77.931499},{"c":77.745,"h":77.9151,"l":77.72,"n":634,"o":77.905,"t":"2026-10-01T17:45:00Z","v":33320,"vw":77.813786},{"c":77.705,"h":77.765,"l":77.62,"n":694,"o":77.76,"t":"2026-10-01T18:00:00Z","v":66624,"vw":77.687012},{"c":77.73,"h":77.815,"l":77.7,"n":860,"o":77.73,"t":"2026-10-01T18:15:00Z","v":87057,"vw":77.738262},{"c":77.765,"h":77.84,"l":77.685,"n":683,"o":77.73,"t":"2026-10-01T18:30:00Z","v":161088,"vw":77.755871},{"c":77.76,"h":77.775,"l":77.725,"n":735,"o":77.775,"t":"2026-10-01T18:45:00Z","v":660104,"vw":77.760045},{"c":77.76,"h":77.78,"l":77.7201,"n":721,"o":77.775,"t":"2026-10-01T19:00:00Z","v":183170,"vw":77.752037},{"c":77.775,"h":77.78,"l":77.725,"n":976,"o":77.755,"t":"2026-10-01T19:15:00Z","v":224726,"vw":77.749723},{"c":77.825,"h":77.845,"l":77.78,"n":1019,"o":77.78,"t":"2026-10-01T19:30:00Z","v":270309,"vw":77.821434},{"c":77.88,"h":77.925,"l":77.82,"n":1445,"o":77.82,"t":"2026-10-01T19:45:00Z","v":342702,"vw":77.87144},{"c":77.88,"h":77.88,"l":77.88,"n":13,"o":77.88,"t":"2026-10-01T20:00:00Z","v":3952,"vw":77.88},{"c":78.35,"h":78.35,"l":78.01,"n":83,"o":78.01,"t":"2026-10-02T08:45:00Z","v":1646,"vw":78.139726},{"c":78.26,"h":78.26,"l":78.16,"n":10,"o":78.16,"t":"2026-10-02T11:00:00Z","v":511,"vw":78.240119},{"c":77.5,"h":77.5,"l":77.5,"n":8,"o":77.5,"t":"2026-10-02T12:30:00Z","v":171,"vw":77.5},{"c":78.24,"h":78.28,"l":77.85,"n":533,"o":77.85,"t":"2026-10-02T13:30:00Z","v":37041,"vw":77.972823},{"c":78.395,"h":78.4,"l":78.18,"n":1158,"o":78.295,"t":"2026-10-02T13:45:00Z","v":93561,"vw":78.304146},{"c":78.4,"h":78.54,"l":78.295,"n":637,"o":78.39,"t":"2026-10-02T14:00:00Z","v":42812,"vw":78.430745},{"c":78.48,"h":78.51,"l":78.385,"n":4166,"o":78.425,"t":"2026-10-02T14:15:00Z","v":84360,"vw":78.468248},{"c":78.515,"h":78.565,"l":78.46,"n":667,"o":78.475,"t":"2026-10-02T14:30:00Z","v":51041,"vw":78.505194},{"c":78.44,"h":78.56,"l":78.42,"n":569,"o":78.515,"t":"2026-10-02T14:45:00Z","v":54624,"vw":78.484136},{"c":78.185,"h":78.47,"l":78.165,"n":989,"o":78.47,"t":"2026-10-02T15:00:00Z","v":114473,"vw":78.251012},{"c":78.13,"h":78.215,"l":77.975,"n":738,"o":78.185,"t":"2026-10-02T15:15:00Z","v":49694,"vw":78.105258},{"c":78.205,"h":78.245,"l":78.09,"n":593,"o":78.115,"t":"2026-10-02T15:30:00Z","v":47166,"vw":78.206157},{"c":78.215,"h":78.245,"l":78.195,"n":475,"o":78.215,"t":"2026-10-02T15:45:00Z","v":32912,"vw":78.220532},{"c":78.255,"h":78.285,"l":78.215,"n":420,"o":78.26,"t":"2026-10-02T16:00:00Z","v":27421,"vw":78.252516},{"c":78.1651,"h":78.29,"l":78.165,"n":418,"o":78.255,"t":"2026-10-02T16:15:00Z","v":1015160,"vw":78.210343},{"c":78.16,"h":78.23,"l":78.145,"n":919,"o":78.18,"t":"2026-10-02T16:30:00Z","v":108663,"vw":78.200677},{"c":78.23,"h":78.25,"l":78.175,"n":360,"o":78.175,"t":"2026-10-02T16:45:00Z","v":25828,"vw":78.203761},{"c":78.28,"h":78.325,"l":78.26,"n":412,"o":78.27,"t":"2026-10-02T17:00:00Z","v":24723,"vw":78.292246},{"c":78.17,"h":78.3386,"l":78.155,"n":447,"o":78.285,"t":"2026-10-02T17:15:00Z","v":44909,"vw":78.253146},{"c":78.265,"h":78.275,"l":78.175,"n":311,"o":78.175,"t":"2026-10-02T17:30:00Z","v":11716,"vw":78.229882},{"c":78.3099,"h":78.335,"l":78.26,"n":587,"o":78.28,"t":"2026-10-02T17:45:00Z","v":116426,"vw":78.32443},{"c":78.325,"h":78.325,"l":78.285,"n":381,"o":78.31,"t":"2026-10-02T18:00:00Z","v":34721,"vw":78.302886},{"c":78.305,"h":78.3187,"l":78.23,"n":475,"o":78.315,"t":"2026-10-02T18:15:00Z","v":71867,"vw":78.281161},{"c":78.345,"h":78.36,"l":78.295,"n":421,"o":78.305,"t":"2026-10-02T18:30:00Z","v":72657,"vw":78.323444},{"c":78.36,"h":78.365,"l":78.325,"n":370,"o":78.355,"t":"2026-10-02T18:45:00Z","v":40594,"vw":78.351213},{"c":78.42,"h":78.42,"l":78.3586,"n":592,"o":78.37,"t":"2026-10-02T19:00:00Z","v":37614,"vw":78.390167},{"c":78.4601,"h":78.495,"l":78.4,"n":602,"o":78.4299,"t":"2026-10-02T19:15:00Z","v":80845,"vw":78.451019},{"c":78.505,"h":78.515,"l":78.46,"n":625,"o":78.465,"t":"2026-10-02T19:30:00Z","v":56899,"vw":78.490347},{"c":78.485,"h":78.53,"l":78.465,"n":1231,"o":78.5,"t":"2026-10-02T19:45:00Z","v":111828,"vw":78.494106},{"c":78.49,"h":78.49,"l":78.49,"n":10,"o":78.49,"t":"2026-10-02T20:00:00Z","v":16266,"vw":78.49},{"c":78.49,"h":78.49,"l":78.49,"n":2,"o":78.49,"t":"2026-10-02T22:00:00Z","v":125,"vw":78.49},{"c":78.0699,"h":78.65,"l":78.0699,"n":463,"o":78.65,"t":"2026-10-05T13:30:00Z","v":102938,"vw":78.41255},{"c":78.16,"h":78.18,"l":78.02,"n":630,"o":78.07,"t":"2026-10-05T13:45:00Z","v":42206,"vw":78.102014},{"c":78.39,"h":78.42,"l":78.15,"n":808,"o":78.16,"t":"2026-10-05T14:00:00Z","v":41036,"vw":78.291002},{"c":78.35,"h":78.45,"l":78.34,"n":645,"o":78.39,"t":"2026-10-05T14:15:00Z","v":40596,"vw":78.402942},{"c":78.435,"h":78.45,"l":78.3301,"n":1133,"o":78.35,"t":"2026-10-05T14:30:00Z","v":71713,"vw":78.376919},{"c":78.475,"h":78.475,"l":78.3999,"n":576,"o":78.44,"t":"2026-10-05T14:45:00Z","v":25309,"vw":78.439026},{"c":78.36,"h":78.5,"l":78.335,"n":539,"o":78.485,"t":"2026-10-05T15:00:00Z","v":36744,"vw":78.403227},{"c":78.35,"h":78.38,"l":78.295,"n":637,"o":78.34,"t":"2026-10-05T15:15:00Z","v":39454,"vw":78.339328},{"c":78.485,"h":78.495,"l":78.355,"n":637,"o":78.4,"t":"2026-10-05T15:30:00Z","v":234637,"vw":78.395507},{"c":78.5,"h":78.5,"l":78.435,"n":377,"o":78.46,"t":"2026-10-05T15:45:00Z","v":30880,"vw":78.477399},{"c":78.4999,"h":78.515,"l":78.44,"n":527,"o":78.485,"t":"2026-10-05T16:00:00Z","v":62326,"vw":78.478894},{"c":78.495,"h":78.53,"l":78.48,"n":636,"o":78.495,"t":"2026-10-05T16:15:00Z","v":132600,"vw":78.507321},{"c":78.545,"h":78.555,"l":78.5,"n":549,"o":78.51,"t":"2026-10-05T16:30:00Z","v":46186,"vw":78.52859},{"c":78.48,"h":78.545,"l":78.48,"n":381,"o":78.545,"t":"2026-10-05T16:45:00Z","v":75810,"vw":78.521841},{"c":78.46,"h":78.48,"l":78.435,"n":409,"o":78.48,"t":"2026-10-05T17:00:00Z","v":39530,"vw":78.461688},{"c":78.4836,"h":78.495,"l":78.46,"n":503,"o":78.46,"t":"2026-10-05T17:15:00Z","v":33771,"vw":78.480269},{"c":78.51,"h":78.51,"l":78.46,"n":470,"o":78.485,"t":"2026-10-05T17:30:00Z","v":39693,"vw":78.473224},{"c":78.58,"h":78.58,"l":78.495,"n":493,"o":78.505,"t":"2026-10-05T17:45:00Z","v":37159,"vw":78.528725},{"c":78.595,"h":78.64,"l":78.59,"n":503,"o":78.59,"t":"2026-10-05T18:00:00Z","v":43482,"vw":78.616576},{"c":78.63,"h":78.645,"l":78.585,"n":387,"o":78.59,"t":"2026-10-05T18:15:00Z","v":36743,"vw":78.611938},{"c":78.6,"h":78.635,"l":78.585,"n":469,"o":78.63,"t":"2026-10-05T18:30:00Z","v":55283,"vw":78.611925},{"c":78.655,"h":78.66,"l":78.59,"n":596,"o":78.595,"t":"2026-10-05T18:45:00Z","v":46993,"vw":78.618766},{"c":78.7,"h":78.71,"l":78.65,"n":728,"o":78.65,"t":"2026-10-05T19:00:00Z","v":65119,"vw":78.680401},{"c":78.715,"h":78.73,"l":78.69,"n":659,"o":78.7,"t":"2026-10-05T19:15:00Z","v":78473,"vw":78.717842},{"c":78.6924,"h":78.715,"l":78.68,"n":1093,"o":78.715,"t":"2026-10-05T19:30:00Z","v":75282,"vw":78.700251},{"c":78.62,"h":78.695,"l":78.58,"n":2583,"o":78.695,"t":"2026-10-05T19:45:00Z","v":209344,"vw":78.626715},{"c":78.56,"h":78.56,"l":78.56,"n":8,"o":78.56,"t":"2026-10-05T20:00:00Z","v":99088,"vw":78.56},{"c":78.59,"h":78.59,"l":78.57,"n":4,"o":78.57,"t":"2026-10-06T11:15:00Z","v":219,"vw":78.58},{"c":79.075,"h":79.17,"l":78.56,"n":711,"o":79.02,"t":"2026-10-06T13:30:00Z","v":114609,"vw":79.044245},{"c":79.07,"h":79.105,"l":79.035,"n":671,"o":79.045,"t":"2026-10-06T13:45:00Z","v":50542,"vw":79.059327},{"c":79.07,"h":79.13,"l":79.035,"n":845,"o":79.04,"t":"2026-10-06T14:00:00Z","v":88557,"vw":79.092895},{"c":79.0089,"h":79.095,"l":78.96,"n":916,"o":79.06,"t":"2026-10-06T14:15:00Z","v":122430,"vw":78.982115},{"c":79.035,"h":79.08,"l":78.95,"n":1209,"o":79,"t":"2026-10-06T14:30:00Z","v":109719,"vw":79.001171},{"c":79.105,"h":79.11,"l":79.015,"n":891,"o":79.035,"t":"2026-10-06T14:45:00Z","v":58625,"vw":79.061365},{"c":79.165,"h":79.165,"l":79.09,"n":706,"o":79.11,"t":"2026-10-06T15:00:00Z","v":40343,"vw":79.114895},{"c":79.16,"h":79.195,"l":79.1487,"n":584,"o":79.15,"t":"2026-10-06T15:15:00Z","v":38356,"vw":79.174404},{"c":79.2,"h":79.23,"l":79.145,"n":575,"o":79.16,"t":"2026-10-06T15:30:00Z","v":87225,"vw":79.164054},{"c":79.19,"h":79.235,"l":79.185,"n":410,"o":79.19,"t":"2026-10-06T15:45:00Z","v":25898,"vw":79.20349},{"c":79.145,"h":79.2,"l":79.13,"n":456,"o":79.19,"t":"2026-10-06T16:00:00Z","v":29429,"vw":79.164014},{"c":79.07,"h":79.145,"l":79.07,"n":415,"o":79.145,"t":"2026-10-06T16:15:00Z","v":32417,"vw":79.129079},{"c":79.08,"h":79.11,"l":79.05,"n":624,"o":79.07,"t":"2026-10-06T16:30:00Z","v":50799,"vw":79.070081},{"c":79.055,"h":79.0868,"l":79.015,"n":454,"o":79.075,"t":"2026-10-06T16:45:00Z","v":35793,"vw":79.044585},{"c":79.045,"h":79.0901,"l":79.015,"n":345,"o":79.0551,"t":"2026-10-06T17:00:00Z","v":21570,"vw":79.058413},{"c":79.055,"h":79.075,"l":79.015,"n":594,"o":79.045,"t":"2026-10-06T17:15:00Z","v":63062,"vw":79.045935},{"c":79.09,"h":79.09,"l":79.03,"n":419,"o":79.055,"t":"2026-10-06T17:30:00Z","v":35926,"vw":79.058181},{"c":79.105,"h":79.12,"l":79.07,"n":410,"o":79.085,"t":"2026-10-06T17:45:00Z","v":28384,"vw":79.092212},{"c":79.1,"h":79.1175,"l":79.0739,"n":370,"o":79.105,"t":"2026-10-06T18:00:00Z","v":30143,"vw":79.100535},{"c":79.035,"h":79.105,"l":79.03,"n":449,"o":79.1,"t":"2026-10-06T18:15:00Z","v":30197,"vw":79.057312},{"c":79.035,"h":79.045,"l":79.015,"n":419,"o":79.035,"t":"2026-10-06T18:30:00Z","v":28547,"vw":79.030458},{"c":79.0541,"h":79.06,"l":79.015,"n":575,"o":79.035,"t":"2026-10-06T18:45:00Z","v":40094,"vw":79.040365},{"c":79.055,"h":79.08,"l":79.03,"n":611,"o":79.05,"t":"2026-10-06T19:00:00Z","v":60770,"vw":79.052404},{"c":78.99,"h":79.0675,"l":78.98,"n":845,"o":79.055,"t":"2026-10-06T19:15:00Z","v":119274,"vw":79.01967},{"c":78.97,"h":79.005,"l":78.945,"n":975,"o":79,"t":"2026-10-06T19:30:00Z","v":73871,"vw":78.974171},{"c":78.95,"h":79,"l":78.935,"n":2212,"o":78.965,"t":"2026-10-06T19:45:00Z","v":254231,"vw":78.96575},{"c":78.95,"h":78.95,"l":78.95,"n":8,"o":78.95,"t":"2026-10-06T20:00:00Z","v":245065,"vw":78.95},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-07T12:30:00Z","v":132,"vw":78},{"c":77.75,"h":78.01,"l":77.75,"n":1251,"o":78.01,"t":"2026-10-07T13:30:00Z","v":138494,"vw":77.892777},{"c":77.81,"h":77.81,"l":77.705,"n":1324,"o":77.76,"t":"2026-10-07T13:45:00Z","v":70536,"vw":77.756348},{"c":77.7886,"h":77.83,"l":77.75,"n":511,"o":77.81,"t":"2026-10-07T14:00:00Z","v":29929,"vw":77.79184},{"c":77.87,"h":77.915,"l":77.7901,"n":669,"o":77.825,"t":"2026-10-07T14:15:00Z","v":52023,"vw":77.868051},{"c":77.85,"h":77.91,"l":77.84,"n":1381,"o":77.87,"t":"2026-10-07T14:30:00Z","v":62725,"vw":77.883896},{"c":77.97,"h":77.995,"l":77.8399,"n":647,"o":77.84,"t":"2026-10-07T14:45:00Z","v":46997,"vw":77.919601},{"c":77.99,"h":78.04,"l":77.885,"n":1101,"o":78,"t":"2026-10-07T15:00:00Z","v":58753,"vw":77.938817},{"c":77.9,"h":77.995,"l":77.855,"n":575,"o":77.99,"t":"2026-10-07T15:15:00Z","v":39076,"vw":77.896313},{"c":77.9999,"h":78.03,"l":77.905,"n":543,"o":77.905,"t":"2026-10-07T15:30:00Z","v":64858,"vw":77.995119},{"c":78.0023,"h":78.005,"l":77.96,"n":305,"o":77.99,"t":"2026-10-07T15:45:00Z","v":18754,"vw":77.98947},{"c":78.045,"h":78.09,"l":77.965,"n":464,"o":78.033497,"t":"2026-10-07T16:00:00Z","v":51816,"vw":78.067302},{"c":78.02,"h":78.055,"l":78.01,"n":554,"o":78.05,"t":"2026-10-07T16:15:00Z","v":34592,"vw":78.038076},{"c":77.94,"h":78.015,"l":77.93,"n":776,"o":78.0001,"t":"2026-10-07T16:30:00Z","v":63272,"vw":77.978694},{"c":77.97,"h":78.005,"l":77.93,"n":698,"o":77.95,"t":"2026-10-07T16:45:00Z","v":56123,"vw":77.962462},{"c":78.105,"h":78.13,"l":77.96,"n":691,"o":77.97,"t":"2026-10-07T17:00:00Z","v":34346,"vw":78.045393},{"c":78.095,"h":78.165,"l":78.085,"n":278,"o":78.12,"t":"2026-10-07T17:15:00Z","v":15688,"vw":78.115446},{"c":78.075,"h":78.12,"l":78.075,"n":388,"o":78.09,"t":"2026-10-07T17:30:00Z","v":26136,"vw":78.092043},{"c":78.09,"h":78.11,"l":78.055,"n":324,"o":78.08,"t":"2026-10-07T17:45:00Z","v":28383,"vw":78.07012},{"c":78.09,"h":78.17,"l":78.08,"n":367,"o":78.09,"t":"2026-10-07T18:00:00Z","v":43260,"vw":78.129611},{"c":78.1,"h":78.11,"l":78.075,"n":310,"o":78.09,"t":"2026-10-07T18:15:00Z","v":33151,"vw":78.090091},{"c":78.095,"h":78.115,"l":78.055,"n":367,"o":78.105,"t":"2026-10-07T18:30:00Z","v":44156,"vw":78.090721},{"c":78.1,"h":78.13,"l":78.09,"n":335,"o":78.095,"t":"2026-10-07T18:45:00Z","v":35766,"vw":78.118142},{"c":78.08,"h":78.13,"l":78.05,"n":621,"o":78.105,"t":"2026-10-07T19:00:00Z","v":52026,"vw":78.092079},{"c":78.085,"h":78.0957,"l":78.045,"n":676,"o":78.065,"t":"2026-10-07T19:15:00Z","v":66146,"vw":78.082238},{"c":78.07,"h":78.1,"l":78.05,"n":578,"o":78.085,"t":"2026-10-07T19:30:00Z","v":55747,"vw":78.078098},{"c":78.06,"h":78.085,"l":78.02,"n":1313,"o":78.07,"t":"2026-10-07T19:45:00Z","v":126734,"vw":78.052809},{"c":78.047,"h":78.05,"l":77.97,"n":12,"o":78.05,"t":"2026-10-07T20:00:00Z","v":84516,"vw":78.049192},{"c":77.745,"h":77.825,"l":77.67,"n":824,"o":77.8,"t":"2026-10-08T13:30:00Z","v":100796,"vw":77.763294},{"c":77.79,"h":77.86,"l":77.745,"n":649,"o":77.76,"t":"2026-10-08T13:45:00Z","v":103049,"vw":77.793964},{"c":77.7,"h":77.8,"l":77.7,"n":349,"o":77.79,"t":"2026-10-08T14:00:00Z","v":24332,"vw":77.780239},{"c":77.81,"h":77.81,"l":77.705,"n":435,"o":77.7061,"t":"2026-10-08T14:15:00Z","v":21394,"vw":77.76243},{"c":77.7499,"h":77.87,"l":77.7499,"n":270,"o":77.8,"t":"2026-10-08T14:30:00Z","v":26246,"vw":77.814318},{"c":77.6,"h":77.765,"l":77.6,"n":694,"o":77.76,"t":"2026-10-08T14:45:00Z","v":41019,"vw":77.680416},{"c":77.48,"h":77.6,"l":77.48,"n":481,"o":77.59,"t":"2026-10-08T15:00:00Z","v":20425,"vw":77.556126},{"c":77.425,"h":77.505,"l":77.405,"n":561,"o":77.47,"t":"2026-10-08T15:15:00Z","v":41151,"vw":77.442976},{"c":77.37,"h":77.44,"l":77.34,"n":615,"o":77.43,"t":"2026-10-08T15:30:00Z","v":46413,"vw":77.367703},{"c":77.325,"h":77.39,"l":77.315,"n":437,"o":77.375,"t":"2026-10-08T15:45:00Z","v":151132,"vw":77.322786},{"c":77.38,"h":77.395,"l":77.305,"n":342,"o":77.35,"t":"2026-10-08T16:00:00Z","v":24002,"vw":77.348036},{"c":77.535,"h":77.8,"l":77.385,"n":1212,"o":77.395,"t":"2026-10-08T16:15:00Z","v":49344,"vw":77.544373},{"c":77.54,"h":77.585,"l":77.455,"n":534,"o":77.545,"t":"2026-10-08T16:30:00Z","v":47611,"vw":77.514328},{"c":77.58,"h":77.615,"l":77.475,"n":1945,"o":77.55,"t":"2026-10-08T16:45:00Z","v":252568,"vw":77.527403},{"c":77.7799,"h":77.7799,"l":77.55,"n":1329,"o":77.58,"t":"2026-10-08T17:00:00Z","v":82205,"vw":77.632717},{"c":77.815,"h":77.835,"l":77.76,"n":896,"o":77.76,"t":"2026-10-08T17:15:00Z","v":115236,"vw":77.794575},{"c":77.9339,"h":77.945,"l":77.81,"n":568,"o":77.81,"t":"2026-10-08T17:30:00Z","v":33322,"vw":77.887329},{"c":77.925,"h":77.945,"l":77.8403,"n":398,"o":77.93,"t":"2026-10-08T17:45:00Z","v":21588,"vw":77.875414},{"c":77.885,"h":77.93,"l":77.831,"n":733,"o":77.9299,"t":"2026-10-08T18:00:00Z","v":59171,"vw":77.886263},{"c":77.83,"h":77.9,"l":77.815,"n":532,"o":77.88,"t":"2026-10-08T18:15:00Z","v":28183,"vw":77.858019},{"c":77.835,"h":77.835,"l":77.79,"n":591,"o":77.83,"t":"2026-10-08T18:30:00Z","v":31555,"vw":77.810083},{"c":77.855,"h":77.885,"l":77.825,"n":488,"o":77.835,"t":"2026-10-08T18:45:00Z","v":37577,"vw":77.8548},{"c":77.945,"h":77.95,"l":77.845,"n":721,"o":77.85,"t":"2026-10-08T19:00:00Z","v":51605,"vw":77.898454},{"c":77.91,"h":77.9899,"l":77.9037,"n":648,"o":77.94,"t":"2026-10-08T19:15:00Z","v":70936,"vw":77.938991},{"c":77.9,"h":77.92,"l":77.87,"n":1479,"o":77.915,"t":"2026-10-08T19:30:00Z","v":480044,"vw":77.898422},{"c":77.96,"h":77.98,"l":77.885,"n":1869,"o":77.895,"t":"2026-10-08T19:45:00Z","v":153061,"vw":77.936852},{"c":77.97,"h":77.97,"l":77.97,"n":11,"o":77.97,"t":"2026-10-08T20:00:00Z","v":19173,"vw":77.97},{"c":77.93,"h":78.0489,"l":77.78,"n":857,"o":77.78,"t":"2026-10-09T13:30:00Z","v":54885,"vw":77.92433},{"c":78.02,"h":78.08,"l":77.925,"n":648,"o":77.925,"t":"2026-10-09T13:45:00Z","v":44895,"vw":78.020605},{"c":78.0053,"h":78.0201,"l":77.915,"n":635,"o":78.02,"t":"2026-10-09T14:00:00Z","v":66382,"vw":77.982626},{"c":77.93,"h":78.02,"l":77.91,"n":720,"o":78.0051,"t":"2026-10-09T14:15:00Z","v":37650,"vw":77.947572},{"c":77.925,"h":77.965,"l":77.89,"n":514,"o":77.92,"t":"2026-10-09T14:30:00Z","v":22836,"vw":77.919286},{"c":77.91,"h":77.935,"l":77.895,"n":829,"o":77.93,"t":"2026-10-09T14:45:00Z","v":29276,"vw":77.91735},{"c":77.955,"h":77.965,"l":77.86,"n":4244,"o":77.9143,"t":"2026-10-09T15:00:00Z","v":320550,"vw":77.90194},{"c":77.91,"h":77.995,"l":77.885,"n":863,"o":77.955,"t":"2026-10-09T15:15:00Z","v":75615,"vw":77.941785},{"c":77.895,"h":77.94,"l":77.89,"n":1237,"o":77.92,"t":"2026-10-09T15:30:00Z","v":84697,"vw":77.915481},{"c":77.945,"h":77.96,"l":77.875,"n":483,"o":77.895,"t":"2026-10-09T15:45:00Z","v":36800,"vw":77.931238},{"c":77.9799,"h":77.98,"l":77.925,"n":1091,"o":77.945,"t":"2026-10-09T16:00:00Z","v":146917,"vw":77.969433},{"c":77.97,"h":77.98,"l":77.94,"n":547,"o":77.97,"t":"2026-10-09T16:15:00Z","v":30025,"vw":77.956284},{"c":77.985,"h":78,"l":77.9615,"n":699,"o":77.97,"t":"2026-10-09T16:30:00Z","v":67088,"vw":77.982109},{"c":77.945,"h":78.015,"l":77.945,"n":650,"o":77.99,"t":"2026-10-09T16:45:00Z","v":87274,"vw":77.958453},{"c":77.9746,"h":78,"l":77.945,"n":698,"o":77.945,"t":"2026-10-09T17:00:00Z","v":79167,"vw":77.97302},{"c":77.9713,"h":78,"l":77.959,"n":431,"o":77.9641,"t":"2026-10-09T17:15:00Z","v":19898,"vw":77.983626},{"c":78.015,"h":78.015,"l":77.9625,"n":517,"o":77.97,"t":"2026-10-09T17:30:00Z","v":88986,"vw":77.974511},{"c":78.05,"h":78.05,"l":77.985,"n":395,"o":78.01,"t":"2026-10-09T17:45:00Z","v":19488,"vw":78.020863},{"c":78.0701,"h":78.09,"l":78.035,"n":698,"o":78.035,"t":"2026-10-09T18:00:00Z","v":104761,"vw":78.053295},{"c":78.065,"h":78.08,"l":78.06,"n":450,"o":78.075,"t":"2026-10-09T18:15:00Z","v":29774,"vw":78.071235},{"c":78.075,"h":78.0851,"l":78.0601,"n":363,"o":78.065,"t":"2026-10-09T18:30:00Z","v":25238,"vw":78.071144},{"c":78.13,"h":78.18,"l":78.075,"n":582,"o":78.08,"t":"2026-10-09T18:45:00Z","v":91842,"vw":78.098277},{"c":78.145,"h":78.17,"l":78.14,"n":510,"o":78.14,"t":"2026-10-09T19:00:00Z","v":49150,"vw":78.157354},{"c":78.115,"h":78.1575,"l":78.11,"n":454,"o":78.145,"t":"2026-10-09T19:15:00Z","v":49151,"vw":78.137161},{"c":78.12,"h":78.14,"l":78.105,"n":678,"o":78.115,"t":"2026-10-09T19:30:00Z","v":42204,"vw":78.122059},{"c":78.155,"h":78.17,"l":78.095,"n":1268,"o":78.12,"t":"2026-10-09T19:45:00Z","v":129091,"vw":78.141743},{"c":78.1865,"h":78.19,"l":78.1865,"n":10,"o":78.19,"t":"2026-10-09T20:00:00Z","v":150345,"vw":78.18809},{"c":78.67,"h":78.67,"l":78.67,"n":2,"o":78.67,"t":"2026-10-09T22:15:00Z","v":137,"vw":78.67},{"c":78.67,"h":78.67,"l":78.67,"n":2,"o":78.67,"t":"2026-10-09T23:45:00Z","v":250,"vw":78.67},{"c":78.31,"h":78.6,"l":78.24,"n":945,"o":78.6,"t":"2026-10-12T13:30:00Z","v":123596,"vw":78.341545},{"c":78.35,"h":78.36,"l":78.275,"n":516,"o":78.31,"t":"2026-10-12T13:45:00Z","v":28427,"vw":78.323214},{"c":78.325,"h":78.37,"l":78.28,"n":576,"o":78.335,"t":"2026-10-12T14:00:00Z","v":58501,"vw":78.328531},{"c":78.28,"h":78.33,"l":78.27,"n":468,"o":78.315,"t":"2026-10-12T14:15:00Z","v":27743,"vw":78.309309},{"c":78.275,"h":78.3051,"l":78.23,"n":436,"o":78.285,"t":"2026-10-12T14:30:00Z","v":43526,"vw":78.273018},{"c":78.23,"h":78.275,"l":78.215,"n":251,"o":78.275,"t":"2026-10-12T14:45:00Z","v":19395,"vw":78.236177},{"c":78.2599,"h":78.2599,"l":78.22,"n":300,"o":78.225,"t":"2026-10-12T15:00:00Z","v":26924,"vw":78.234894},{"c":78.2576,"h":78.2668,"l":78.21,"n":214,"o":78.2569,"t":"2026-10-12T15:15:00Z","v":23495,"vw":78.234042},{"c":78.335,"h":78.35,"l":78.25,"n":365,"o":78.255,"t":"2026-10-12T15:30:00Z","v":39286,"vw":78.289061},{"c":78.29,"h":78.335,"l":78.2624,"n":436,"o":78.3151,"t":"2026-10-12T15:45:00Z","v":181028,"vw":78.315364},{"c":78.265,"h":78.3185,"l":78.2632,"n":251,"o":78.295,"t":"2026-10-12T16:00:00Z","v":30358,"vw":78.290027},{"c":78.23,"h":78.28,"l":78.23,"n":225,"o":78.265,"t":"2026-10-12T16:15:00Z","v":27025,"vw":78.254766},{"c":78.2199,"h":78.245,"l":78.21,"n":183,"o":78.23,"t":"2026-10-12T16:30:00Z","v":15224,"vw":78.232857},{"c":78.2432,"h":78.255,"l":78.205,"n":209,"o":78.215,"t":"2026-10-12T16:45:00Z","v":20629,"vw":78.227311},{"c":78.265,"h":78.275,"l":78.235,"n":248,"o":78.25,"t":"2026-10-12T17:00:00Z","v":29355,"vw":78.251108},{"c":78.26,"h":78.27,"l":78.255,"n":173,"o":78.265,"t":"2026-10-12T17:15:00Z","v":11980,"vw":78.261414},{"c":78.255,"h":78.2752,"l":78.23,"n":264,"o":78.255,"t":"2026-10-12T17:30:00Z","v":27332,"vw":78.254036},{"c":78.26,"h":78.2676,"l":78.241,"n":256,"o":78.255,"t":"2026-10-12T17:45:00Z","v":21383,"vw":78.256559},{"c":78.24,"h":78.2671,"l":78.24,"n":233,"o":78.255,"t":"2026-10-12T18:00:00Z","v":29548,"vw":78.256339},{"c":78.215,"h":78.245,"l":78.21,"n":261,"o":78.245,"t":"2026-10-12T18:15:00Z","v":28049,"vw":78.221601},{"c":78.195,"h":78.2176,"l":78.185,"n":233,"o":78.21,"t":"2026-10-12T18:30:00Z","v":26376,"vw":78.197918},{"c":78.16,"h":78.195,"l":78.141,"n":327,"o":78.195,"t":"2026-10-12T18:45:00Z","v":35191,"vw":78.16609},{"c":78.1568,"h":78.1759,"l":78.1401,"n":467,"o":78.17,"t":"2026-10-12T19:00:00Z","v":53975,"vw":78.158462},{"c":78.165,"h":78.17,"l":78.15,"n":325,"o":78.1599,"t":"2026-10-12T19:15:00Z","v":46536,"vw":78.161739},{"c":78.155,"h":78.185,"l":78.155,"n":309,"o":78.1699,"t":"2026-10-12T19:30:00Z","v":25578,"vw":78.170898},{"c":78.155,"h":78.17,"l":78.135,"n":603,"o":78.155,"t":"2026-10-12T19:45:00Z","v":49576,"vw":78.151152},{"c":78.15,"h":78.15,"l":78.15,"n":6,"o":78.15,"t":"2026-10-12T20:00:00Z","v":3556,"vw":78.15},{"c":78.87,"h":78.87,"l":78.41,"n":4,"o":78.41,"t":"2026-10-12T22:00:00Z","v":2534,"vw":78.631245},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-12T22:15:00Z","v":131,"vw":77.75},{"c":78.935,"h":79.22,"l":78.935,"n":1030,"o":79.22,"t":"2026-10-13T13:30:00Z","v":94409,"vw":79.084619},{"c":78.73,"h":78.96,"l":78.725,"n":904,"o":78.95,"t":"2026-10-13T13:45:00Z","v":73125,"vw":78.823932},{"c":78.68,"h":78.725,"l":78.58,"n":715,"o":78.71,"t":"2026-10-13T14:00:00Z","v":47426,"vw":78.645608},{"c":78.71,"h":78.725,"l":78.63,"n":479,"o":78.645,"t":"2026-10-13T14:15:00Z","v":26854,"vw":78.673305},{"c":78.6803,"h":78.745,"l":78.6803,"n":604,"o":78.715,"t":"2026-10-13T14:30:00Z","v":31863,"vw":78.713739},{"c":78.685,"h":78.75,"l":78.68,"n":534,"o":78.68,"t":"2026-10-13T14:45:00Z","v":30885,"vw":78.724221},{"c":78.72,"h":78.76,"l":78.645,"n":1110,"o":78.68,"t":"2026-10-13T15:00:00Z","v":164283,"vw":78.698794},{"c":78.7101,"h":78.75,"l":78.705,"n":414,"o":78.72,"t":"2026-10-13T15:15:00Z","v":24874,"vw":78.735478},{"c":78.72,"h":78.73,"l":78.66,"n":454,"o":78.705,"t":"2026-10-13T15:30:00Z","v":34373,"vw":78.709108},{"c":78.75,"h":78.7501,"l":78.6932,"n":483,"o":78.72,"t":"2026-10-13T15:45:00Z","v":21877,"vw":78.728649},{"c":78.7299,"h":78.7551,"l":78.675,"n":615,"o":78.7551,"t":"2026-10-13T16:00:00Z","v":136235,"vw":78.708815},{"c":78.675,"h":78.745,"l":78.675,"n":464,"o":78.725,"t":"2026-10-13T16:15:00Z","v":50145,"vw":78.69697},{"c":78.715,"h":78.72,"l":78.665,"n":385,"o":78.675,"t":"2026-10-13T16:30:00Z","v":18399,"vw":78.690962},{"c":78.645,"h":78.72,"l":78.645,"n":338,"o":78.72,"t":"2026-10-13T16:45:00Z","v":19331,"vw":78.684434},{"c":78.705,"h":78.715,"l":78.635,"n":392,"o":78.645,"t":"2026-10-13T17:00:00Z","v":92606,"vw":78.654719},{"c":78.705,"h":78.728,"l":78.695,"n":397,"o":78.705,"t":"2026-10-13T17:15:00Z","v":33231,"vw":78.708551},{"c":78.745,"h":78.765,"l":78.705,"n":550,"o":78.705,"t":"2026-10-13T17:30:00Z","v":45772,"vw":78.73964},{"c":78.695,"h":78.7455,"l":78.675,"n":428,"o":78.7455,"t":"2026-10-13T17:45:00Z","v":41112,"vw":78.705379},{"c":78.82,"h":78.86,"l":78.7,"n":681,"o":78.7,"t":"2026-10-13T18:00:00Z","v":38753,"vw":78.806794},{"c":78.815,"h":78.825,"l":78.77,"n":320,"o":78.821,"t":"2026-10-13T18:15:00Z","v":18849,"vw":78.814076},{"c":78.845,"h":78.86,"l":78.795,"n":523,"o":78.83,"t":"2026-10-13T18:30:00Z","v":26114,"vw":78.827533},{"c":78.885,"h":78.885,"l":78.845,"n":426,"o":78.85,"t":"2026-10-13T18:45:00Z","v":28856,"vw":78.865779},{"c":78.895,"h":78.91,"l":78.86,"n":531,"o":78.89,"t":"2026-10-13T19:00:00Z","v":41717,"vw":78.889396},{"c":78.865,"h":78.91,"l":78.86,"n":487,"o":78.8901,"t":"2026-10-13T19:15:00Z","v":41357,"vw":78.883125},{"c":78.895,"h":78.905,"l":78.87,"n":794,"o":78.87,"t":"2026-10-13T19:30:00Z","v":51548,"vw":78.895416},{"c":78.845,"h":78.905,"l":78.81,"n":973,"o":78.89,"t":"2026-10-13T19:45:00Z","v":82744,"vw":78.851193},{"c":78.85,"h":78.85,"l":78.85,"n":5,"o":78.85,"t":"2026-10-13T20:00:00Z","v":30735,"vw":78.85},{"c":78.85,"h":78.85,"l":78.85,"n":3,"o":78.85,"t":"2026-10-14T11:15:00Z","v":502,"vw":78.85},{"c":78.81,"h":78.86,"l":78.81,"n":5,"o":78.86,"t":"2026-10-14T11:30:00Z","v":503,"vw":78.85},{"c":78.41,"h":78.48,"l":78.25,"n":726,"o":78.25,"t":"2026-10-14T13:30:00Z","v":46195,"vw":78.336067},{"c":78.21,"h":78.405,"l":78.2,"n":564,"o":78.39,"t":"2026-10-14T13:45:00Z","v":66290,"vw":78.279269},{"c":78.175,"h":78.235,"l":78.115,"n":449,"o":78.19,"t":"2026-10-14T14:00:00Z","v":19281,"vw":78.185125},{"c":78.185,"h":78.235,"l":78.13,"n":960,"o":78.185,"t":"2026-10-14T14:15:00Z","v":42588,"vw":78.176958},{"c":78.32,"h":78.34,"l":78.185,"n":564,"o":78.1999,"t":"2026-10-14T14:30:00Z","v":36179,"vw":78.239535},{"c":78.245,"h":78.3057,"l":78.185,"n":393,"o":78.3057,"t":"2026-10-14T14:45:00Z","v":23256,"vw":78.239797},{"c":78.22,"h":78.24,"l":78.105,"n":505,"o":78.23,"t":"2026-10-14T15:00:00Z","v":35148,"vw":78.17563},{"c":78.34,"h":78.38,"l":78.22,"n":647,"o":78.22,"t":"2026-10-14T15:15:00Z","v":48952,"vw":78.325494},{"c":78.325,"h":78.345,"l":78.295,"n":417,"o":78.33,"t":"2026-10-14T15:30:00Z","v":27948,"vw":78.321598},{"c":78.325,"h":78.385,"l":78.315,"n":344,"o":78.355,"t":"2026-10-14T15:45:00Z","v":16750,"vw":78.352489},{"c":78.215,"h":78.34,"l":78.195,"n":380,"o":78.335,"t":"2026-10-14T16:00:00Z","v":26493,"vw":78.280088},{"c":78.265,"h":78.275,"l":78.19,"n":371,"o":78.22,"t":"2026-10-14T16:15:00Z","v":24488,"vw":78.219039},{"c":78.275,"h":78.31,"l":78.235,"n":325,"o":78.26,"t":"2026-10-14T16:30:00Z","v":21093,"vw":78.271701},{"c":78.295,"h":78.305,"l":78.26,"n":316,"o":78.305,"t":"2026-10-14T16:45:00Z","v":18948,"vw":78.276551},{"c":78.27,"h":78.315,"l":78.25,"n":337,"o":78.3,"t":"2026-10-14T17:00:00Z","v":45412,"vw":78.271495},{"c":78.34,"h":78.36,"l":78.265,"n":336,"o":78.27,"t":"2026-10-14T17:15:00Z","v":27090,"vw":78.317059},{"c":78.3309,"h":78.355,"l":78.29,"n":257,"o":78.33,"t":"2026-10-14T17:30:00Z","v":19141,"vw":78.328264},{"c":78.26,"h":78.34,"l":78.235,"n":291,"o":78.34,"t":"2026-10-14T17:45:00Z","v":16256,"vw":78.272388},{"c":78.405,"h":78.405,"l":78.23,"n":357,"o":78.26,"t":"2026-10-14T18:00:00Z","v":20704,"vw":78.309081},{"c":78.44,"h":78.445,"l":78.4,"n":408,"o":78.41,"t":"2026-10-14T18:15:00Z","v":38559,"vw":78.417962},{"c":78.425,"h":78.465,"l":78.395,"n":404,"o":78.44,"t":"2026-10-14T18:30:00Z","v":33046,"vw":78.427821},{"c":78.415,"h":78.44,"l":78.375,"n":612,"o":78.415,"t":"2026-10-14T18:45:00Z","v":60417,"vw":78.412667},{"c":78.4,"h":78.43,"l":78.35,"n":771,"o":78.41,"t":"2026-10-14T19:00:00Z","v":75953,"vw":78.394415},{"c":78.3775,"h":78.455,"l":78.3775,"n":708,"o":78.4,"t":"2026-10-14T19:15:00Z","v":54646,"vw":78.423775},{"c":78.39,"h":78.42,"l":78.3405,"n":753,"o":78.3701,"t":"2026-10-14T19:30:00Z","v":65746,"vw":78.372158},{"c":78.45,"h":78.455,"l":78.37,"n":1170,"o":78.385,"t":"2026-10-14T19:45:00Z","v":127844,"vw":78.432129},{"c":78.45,"h":78.45,"l":78.45,"n":9,"o":78.45,"t":"2026-10-14T20:00:00Z","v":23236,"vw":78.45},{"c":78.855,"h":79.15,"l":78.845,"n":1038,"o":79.14,"t":"2026-10-15T13:30:00Z","v":108201,"vw":78.99394},{"c":78.87,"h":78.885,"l":78.77,"n":662,"o":78.822,"t":"2026-10-15T13:45:00Z","v":41035,"vw":78.837203},{"c":78.86,"h":78.99,"l":78.845,"n":890,"o":78.86,"t":"2026-10-15T14:00:00Z","v":175294,"vw":78.954629},{"c":78.885,"h":78.94,"l":78.86,"n":716,"o":78.87,"t":"2026-10-15T14:15:00Z","v":53189,"vw":78.897458},{"c":79.03,"h":79.125,"l":78.89,"n":747,"o":78.89,"t":"2026-10-15T14:30:00Z","v":55408,"vw":79.02904},{"c":79.07,"h":79.1,"l":78.97,"n":431,"o":79.005,"t":"2026-10-15T14:45:00Z","v":40515,"vw":79.052814},{"c":79.06,"h":79.12,"l":79.045,"n":574,"o":79.08,"t":"2026-10-15T15:00:00Z","v":46903,"vw":79.077474},{"c":78.99,"h":79.09,"l":78.975,"n":406,"o":79.07,"t":"2026-10-15T15:15:00Z","v":24335,"vw":79.036899},{"c":79.0201,"h":79.075,"l":78.975,"n":554,"o":79,"t":"2026-10-15T15:30:00Z","v":56291,"vw":79.026835},{"c":78.99,"h":79.04,"l":78.96,"n":399,"o":79.035,"t":"2026-10-15T15:45:00Z","v":32699,"vw":79.004474},{"c":78.885,"h":78.995,"l":78.864264,"n":419,"o":78.99,"t":"2026-10-15T16:00:00Z","v":28394,"vw":78.912716},{"c":78.98,"h":78.985,"l":78.885,"n":393,"o":78.885,"t":"2026-10-15T16:15:00Z","v":28776,"vw":78.936466},{"c":78.96,"h":79.02,"l":78.945,"n":435,"o":78.975,"t":"2026-10-15T16:30:00Z","v":34282,"vw":78.969444},{"c":78.975,"h":78.995,"l":78.955,"n":334,"o":78.985,"t":"2026-10-15T16:45:00Z","v":24699,"vw":78.973006},{"c":79.01,"h":79.02,"l":78.965,"n":445,"o":78.985,"t":"2026-10-15T17:00:00Z","v":40834,"vw":78.996089},{"c":78.9841,"h":79.015,"l":78.97,"n":278,"o":79.01,"t":"2026-10-15T17:15:00Z","v":21670,"vw":78.998107},{"c":79.0851,"h":79.11,"l":78.98,"n":343,"o":78.98,"t":"2026-10-15T17:30:00Z","v":41444,"vw":79.054952},{"c":79.08,"h":79.095,"l":79.055,"n":353,"o":79.07,"t":"2026-10-15T17:45:00Z","v":31557,"vw":79.075219},{"c":79.055,"h":79.12,"l":79.055,"n":404,"o":79.085,"t":"2026-10-15T18:00:00Z","v":87473,"vw":79.088633},{"c":79.085,"h":79.085,"l":79.05,"n":288,"o":79.055,"t":"2026-10-15T18:15:00Z","v":51469,"vw":79.068774},{"c":79.075,"h":79.125,"l":79.075,"n":385,"o":79.085,"t":"2026-10-15T18:30:00Z","v":61319,"vw":79.102671},{"c":79.08,"h":79.1,"l":79.075,"n":414,"o":79.075,"t":"2026-10-15T18:45:00Z","v":57168,"vw":79.083143},{"c":79.12,"h":79.14,"l":79.085,"n":443,"o":79.09,"t":"2026-10-15T19:00:00Z","v":47061,"vw":79.113306},{"c":79.08,"h":79.14,"l":79.08,"n":542,"o":79.1201,"t":"2026-10-15T19:15:00Z","v":55102,"vw":79.11614},{"c":79.145,"h":79.145,"l":79.055,"n":434,"o":79.055,"t":"2026-10-15T19:30:00Z","v":40749,"vw":79.090382},{"c":79.15,"h":79.195,"l":79.09,"n":939,"o":79.15,"t":"2026-10-15T19:45:00Z","v":91868,"vw":79.163666},{"c":79.17,"h":79.17,"l":79.15,"n":12,"o":79.153,"t":"2026-10-15T20:00:00Z","v":16728,"vw":79.169779},{"c":79.96,"h":80.055,"l":79.7801,"n":1014,"o":79.97,"t":"2026-10-16T13:30:00Z","v":108405,"vw":79.900498},{"c":79.97,"h":79.995,"l":79.88,"n":663,"o":79.96,"t":"2026-10-16T13:45:00Z","v":51022,"vw":79.962404},{"c":79.92,"h":80.02,"l":79.89,"n":625,"o":79.965,"t":"2026-10-16T14:00:00Z","v":33928,"vw":79.934332},{"c":79.96,"h":79.995,"l":79.865,"n":456,"o":79.92,"t":"2026-10-16T14:15:00Z","v":16340,"vw":79.929484},{"c":79.88,"h":80.015,"l":79.875,"n":503,"o":79.955,"t":"2026-10-16T14:30:00Z","v":39211,"vw":79.936463},{"c":79.99,"h":80,"l":79.875,"n":428,"o":79.882,"t":"2026-10-16T14:45:00Z","v":30638,"vw":79.938822},{"c":79.99,"h":80.03,"l":79.975,"n":463,"o":79.99,"t":"2026-10-16T15:00:00Z","v":44443,"vw":80.001742},{"c":79.875,"h":79.985,"l":79.87,"n":424,"o":79.985,"t":"2026-10-16T15:15:00Z","v":45711,"vw":79.908005},{"c":79.825,"h":79.885,"l":79.825,"n":268,"o":79.87,"t":"2026-10-16T15:30:00Z","v":26530,"vw":79.866816},{"c":79.62,"h":79.82,"l":79.62,"n":294,"o":79.805,"t":"2026-10-16T15:45:00Z","v":28681,"vw":79.730815},{"c":79.59,"h":79.63,"l":79.5275,"n":398,"o":79.62,"t":"2026-10-16T16:00:00Z","v":26046,"vw":79.57704},{"c":79.55,"h":79.62,"l":79.545,"n":398,"o":79.62,"t":"2026-10-16T16:15:00Z","v":39316,"vw":79.569293},{"c":79.445,"h":79.54,"l":79.4001,"n":323,"o":79.54,"t":"2026-10-16T16:30:00Z","v":59939,"vw":79.4592},{"c":79.4,"h":79.45,"l":79.325,"n":537,"o":79.45,"t":"2026-10-16T16:45:00Z","v":39129,"vw":79.378308},{"c":79.285,"h":79.41,"l":79.27,"n":337,"o":79.41,"t":"2026-10-16T17:00:00Z","v":29992,"vw":79.315},{"c":79.35,"h":79.36,"l":79.235,"n":238,"o":79.285,"t":"2026-10-16T17:15:00Z","v":22682,"vw":79.287923},{"c":79.455,"h":79.495,"l":79.3399,"n":287,"o":79.36,"t":"2026-10-16T17:30:00Z","v":31221,"vw":79.383506},{"c":79.345,"h":79.42,"l":79.33,"n":267,"o":79.4151,"t":"2026-10-16T17:45:00Z","v":66547,"vw":79.365147},{"c":79.325,"h":79.35,"l":79.28,"n":310,"o":79.33,"t":"2026-10-16T18:00:00Z","v":19412,"vw":79.309641},{"c":79.295,"h":79.345,"l":79.245,"n":304,"o":79.33,"t":"2026-10-16T18:15:00Z","v":22043,"vw":79.293215},{"c":79.315,"h":79.33,"l":79.265,"n":264,"o":79.305,"t":"2026-10-16T18:30:00Z","v":13885,"vw":79.300984},{"c":79.29,"h":79.3286,"l":79.2299,"n":427,"o":79.315,"t":"2026-10-16T18:45:00Z","v":71225,"vw":79.283154},{"c":79.3201,"h":79.325,"l":79.225,"n":596,"o":79.28,"t":"2026-10-16T19:00:00Z","v":55986,"vw":79.268497},{"c":79.3399,"h":79.355,"l":79.28,"n":490,"o":79.34,"t":"2026-10-16T19:15:00Z","v":49613,"vw":79.329072},{"c":79.29,"h":79.385,"l":79.27,"n":655,"o":79.375,"t":"2026-10-16T19:30:00Z","v":68587,"vw":79.313687},{"c":79.375,"h":79.4,"l":79.2905,"n":1045,"o":79.3,"t":"2026-10-16T19:45:00Z","v":106318,"vw":79.354872},{"c":79.35,"h":79.35,"l":79.35,"n":7,"o":79.35,"t":"2026-10-16T20:00:00Z","v":34910,"vw":79.35},{"c":79.764,"h":79.764,"l":79.764,"n":1,"o":79.764,"t":"2026-10-19T13:15:00Z","v":150,"vw":79.764},{"c":79.045,"h":79.32,"l":78.9025,"n":715,"o":79.32,"t":"2026-10-19T13:30:00Z","v":80184,"vw":79.11314},{"c":79.04,"h":79.0651,"l":78.97,"n":543,"o":79.04,"t":"2026-10-19T13:45:00Z","v":46790,"vw":79.016784},{"c":78.98,"h":79.0201,"l":78.94,"n":465,"o":79.0201,"t":"2026-10-19T14:00:00Z","v":31573,"vw":78.96572},{"c":78.945,"h":79.035,"l":78.945,"n":607,"o":78.98,"t":"2026-10-19T14:15:00Z","v":48694,"vw":78.984207},{"c":78.8799,"h":78.96,"l":78.84,"n":464,"o":78.945,"t":"2026-10-19T14:30:00Z","v":29094,"vw":78.907635},{"c":78.855,"h":78.875,"l":78.795,"n":376,"o":78.86,"t":"2026-10-19T14:45:00Z","v":23431,"vw":78.837541},{"c":78.875,"h":78.89,"l":78.82,"n":461,"o":78.85,"t":"2026-10-19T15:00:00Z","v":54380,"vw":78.861736},{"c":79.075,"h":79.08,"l":78.88,"n":486,"o":78.88,"t":"2026-10-19T15:15:00Z","v":85039,"vw":78.932596},{"c":79.005,"h":79.08,"l":79.005,"n":733,"o":79.0641,"t":"2026-10-19T15:30:00Z","v":68185,"vw":79.03433},{"c":78.965,"h":79.0051,"l":78.95,"n":464,"o":78.99,"t":"2026-10-19T15:45:00Z","v":96545,"vw":78.966947},{"c":78.865,"h":78.93,"l":78.815,"n":384,"o":78.93,"t":"2026-10-19T16:00:00Z","v":26280,"vw":78.874169},{"c":78.865,"h":78.885,"l":78.825,"n":391,"o":78.855,"t":"2026-10-19T16:15:00Z","v":48855,"vw":78.848967},{"c":78.825,"h":78.855,"l":78.805,"n":341,"o":78.855,"t":"2026-10-19T16:30:00Z","v":14511,"vw":78.835118},{"c":78.775,"h":78.815,"l":78.7701,"n":183,"o":78.815,"t":"2026-10-19T16:45:00Z","v":11752,"vw":78.800601},{"c":78.72,"h":78.775,"l":78.69,"n":364,"o":78.775,"t":"2026-10-19T17:00:00Z","v":50299,"vw":78.742961},{"c":78.75,"h":78.76,"l":78.7,"n":256,"o":78.72,"t":"2026-10-19T17:15:00Z","v":24896,"vw":78.728954},{"c":78.7801,"h":78.79,"l":78.73,"n":331,"o":78.745,"t":"2026-10-19T17:30:00Z","v":28096,"vw":78.748907},{"c":78.785,"h":78.791,"l":78.74,"n":421,"o":78.78,"t":"2026-10-19T17:45:00Z","v":38602,"vw":78.77639},{"c":78.795,"h":78.81,"l":78.745,"n":498,"o":78.8,"t":"2026-10-19T18:00:00Z","v":76532,"vw":78.785889},{"c":78.74,"h":78.8051,"l":78.74,"n":392,"o":78.805,"t":"2026-10-19T18:15:00Z","v":43746,"vw":78.776886},{"c":78.745,"h":78.7699,"l":78.71,"n":423,"o":78.7641,"t":"2026-10-19T18:30:00Z","v":40550,"vw":78.741076},{"c":78.745,"h":78.7778,"l":78.73,"n":225,"o":78.75,"t":"2026-10-19T18:45:00Z","v":28627,"vw":78.756435},{"c":78.695,"h":78.74,"l":78.685,"n":396,"o":78.74,"t":"2026-10-19T19:00:00Z","v":54169,"vw":78.715563},{"c":78.705,"h":78.745,"l":78.695,"n":338,"o":78.695,"t":"2026-10-19T19:15:00Z","v":38102,"vw":78.714761},{"c":78.6925,"h":78.705,"l":78.685,"n":391,"o":78.695,"t":"2026-10-19T19:30:00Z","v":28055,"vw":78.696865},{"c":78.68,"h":78.705,"l":78.615,"n":924,"o":78.68,"t":"2026-10-19T19:45:00Z","v":99236,"vw":78.653458},{"c":78.77,"h":78.77,"l":78.64,"n":8,"o":78.64,"t":"2026-10-19T20:00:00Z","v":36774,"vw":78.640396},{"c":78.65,"h":78.65,"l":78.63,"n":5,"o":78.64,"t":"2026-10-20T08:15:00Z","v":602,"vw":78.64},{"c":79.025,"h":79.07,"l":78.83,"n":852,"o":78.96,"t":"2026-10-20T13:30:00Z","v":98991,"vw":78.949591},{"c":79.06,"h":79.1199,"l":78.995,"n":788,"o":79.03,"t":"2026-10-20T13:45:00Z","v":97282,"vw":79.062137},{"c":79.13,"h":79.155,"l":79.015,"n":648,"o":79.055,"t":"2026-10-20T14:00:00Z","v":102808,"vw":79.055552},{"c":79.475,"h":79.485,"l":79.14,"n":590,"o":79.14,"t":"2026-10-20T14:15:00Z","v":34207,"vw":79.296691},{"c":79.49,"h":79.525,"l":79.4211,"n":705,"o":79.49,"t":"2026-10-20T14:30:00Z","v":42850,"vw":79.476259},{"c":79.4,"h":79.48,"l":79.385,"n":439,"o":79.48,"t":"2026-10-20T14:45:00Z","v":88624,"vw":79.437577},{"c":79.145,"h":79.4,"l":79.14,"n":692,"o":79.39,"t":"2026-10-20T15:00:00Z","v":38720,"vw":79.302755},{"c":79.185,"h":79.305,"l":79.179,"n":382,"o":79.18,"t":"2026-10-20T15:15:00Z","v":26267,"vw":79.23645},{"c":79.25,"h":79.2641,"l":79.085,"n":411,"o":79.175,"t":"2026-10-20T15:30:00Z","v":24283,"vw":79.15652},{"c":79.26,"h":79.275,"l":79.185,"n":331,"o":79.24,"t":"2026-10-20T15:45:00Z","v":21613,"vw":79.241616},{"c":79.215,"h":79.27,"l":79.195,"n":236,"o":79.27,"t":"2026-10-20T16:00:00Z","v":13663,"vw":79.229785},{"c":79.23,"h":79.255,"l":79.155,"n":260,"o":79.23,"t":"2026-10-20T16:15:00Z","v":16825,"vw":79.208682},{"c":79.27,"h":79.305,"l":79.235,"n":325,"o":79.235,"t":"2026-10-20T16:30:00Z","v":27366,"vw":79.268823},{"c":79.24,"h":79.3,"l":79.225,"n":305,"o":79.27,"t":"2026-10-20T16:45:00Z","v":25962,"vw":79.259947},{"c":79.22,"h":79.25,"l":79.19,"n":572,"o":79.23,"t":"2026-10-20T17:00:00Z","v":64714,"vw":79.221385},{"c":79.28,"h":79.29,"l":79.2232,"n":338,"o":79.225,"t":"2026-10-20T17:15:00Z","v":32005,"vw":79.267171},{"c":79.3223,"h":79.33,"l":79.3,"n":223,"o":79.3,"t":"2026-10-20T17:30:00Z","v":16280,"vw":79.312264},{"c":79.3148,"h":79.345,"l":79.31,"n":268,"o":79.33,"t":"2026-10-20T17:45:00Z","v":20519,"vw":79.330724},{"c":79.3299,"h":79.3399,"l":79.3199,"n":220,"o":79.32,"t":"2026-10-20T18:00:00Z","v":16466,"vw":79.32399},{"c":79.295,"h":79.335,"l":79.29,"n":218,"o":79.33,"t":"2026-10-20T18:15:00Z","v":20650,"vw":79.321884},{"c":79.26,"h":79.3099,"l":79.2531,"n":269,"o":79.295,"t":"2026-10-20T18:30:00Z","v":14805,"vw":79.286318},{"c":79.295,"h":79.31,"l":79.255,"n":469,"o":79.255,"t":"2026-10-20T18:45:00Z","v":21207,"vw":79.287882},{"c":79.265,"h":79.325,"l":79.265,"n":476,"o":79.3,"t":"2026-10-20T19:00:00Z","v":39267,"vw":79.294991},{"c":79.29,"h":79.29,"l":79.2361,"n":513,"o":79.265,"t":"2026-10-20T19:15:00Z","v":47536,"vw":79.258187},{"c":79.315,"h":79.315,"l":79.26,"n":523,"o":79.29,"t":"2026-10-20T19:30:00Z","v":54101,"vw":79.283165},{"c":79.29,"h":79.32,"l":79.265,"n":772,"o":79.31,"t":"2026-10-20T19:45:00Z","v":66298,"vw":79.28671},{"c":79.28,"h":79.28,"l":79.28,"n":6,"o":79.28,"t":"2026-10-20T20:00:00Z","v":12295,"vw":79.28},{"c":79.585,"h":79.92,"l":79.54,"n":801,"o":79.92,"t":"2026-10-21T13:30:00Z","v":115878,"vw":79.694317},{"c":79.61,"h":79.67,"l":79.5635,"n":687,"o":79.59,"t":"2026-10-21T13:45:00Z","v":52784,"vw":79.62973},{"c":79.52,"h":79.6,"l":79.47,"n":368,"o":79.57,"t":"2026-10-21T14:00:00Z","v":26738,"vw":79.542252},{"c":79.505,"h":79.535,"l":79.45,"n":816,"o":79.525,"t":"2026-10-21T14:15:00Z","v":67250,"vw":79.490725},{"c":79.535,"h":79.56,"l":79.475,"n":1352,"o":79.505,"t":"2026-10-21T14:30:00Z","v":143058,"vw":79.509102},{"c":79.43,"h":79.535,"l":79.4139,"n":371,"o":79.53,"t":"2026-10-21T14:45:00Z","v":54647,"vw":79.480372},{"c":79.4701,"h":79.475,"l":79.405,"n":468,"o":79.42,"t":"2026-10-21T15:00:00Z","v":33539,"vw":79.434},{"c":79.55,"h":79.57,"l":79.455,"n":507,"o":79.475,"t":"2026-10-21T15:15:00Z","v":56028,"vw":79.51119},{"c":79.535,"h":79.595,"l":79.5325,"n":366,"o":79.55,"t":"2026-10-21T15:30:00Z","v":41694,"vw":79.562266},{"c":79.51,"h":79.555,"l":79.505,"n":294,"o":79.55,"t":"2026-10-21T15:45:00Z","v":27940,"vw":79.523022},{"c":79.495,"h":79.52,"l":79.48,"n":392,"o":79.49,"t":"2026-10-21T16:00:00Z","v":30504,"vw":79.500007},{"c":79.535,"h":79.535,"l":79.4924,"n":387,"o":79.4924,"t":"2026-10-21T16:15:00Z","v":37403,"vw":79.521593},{"c":79.565,"h":79.65,"l":79.49,"n":580,"o":79.5442,"t":"2026-10-21T16:30:00Z","v":56522,"vw":79.558935},{"c":79.565,"h":79.57,"l":79.535,"n":310,"o":79.55,"t":"2026-10-21T16:45:00Z","v":24624,"vw":79.553067},{"c":79.5985,"h":79.5993,"l":79.535,"n":282,"o":79.56,"t":"2026-10-21T17:00:00Z","v":17658,"vw":79.575769},{"c":79.5651,"h":79.6,"l":79.5603,"n":247,"o":79.595,"t":"2026-10-21T17:15:00Z","v":24553,"vw":79.58098},{"c":79.55,"h":79.57,"l":79.53,"n":359,"o":79.565,"t":"2026-10-21T17:30:00Z","v":85678,"vw":79.54278},{"c":79.555,"h":79.57,"l":79.54,"n":497,"o":79.555,"t":"2026-10-21T17:45:00Z","v":61940,"vw":79.560044},{"c":79.525,"h":79.56,"l":79.52,"n":319,"o":79.5551,"t":"2026-10-21T18:00:00Z","v":37642,"vw":79.538528},{"c":79.525,"h":79.56,"l":79.5099,"n":445,"o":79.53,"t":"2026-10-21T18:15:00Z","v":50026,"vw":79.524386},{"c":79.535,"h":79.54,"l":79.515,"n":254,"o":79.515,"t":"2026-10-21T18:30:00Z","v":31293,"vw":79.52772},{"c":79.275,"h":79.525,"l":79.26,"n":668,"o":79.525,"t":"2026-10-21T18:45:00Z","v":75050,"vw":79.398512},{"c":79.255,"h":79.305,"l":79.115,"n":1282,"o":79.275,"t":"2026-10-21T19:00:00Z","v":160645,"vw":79.227362},{"c":79.415,"h":79.415,"l":79.255,"n":1148,"o":79.255,"t":"2026-10-21T19:15:00Z","v":174658,"vw":79.319602},{"c":79.455,"h":79.465,"l":79.395,"n":720,"o":79.41,"t":"2026-10-21T19:30:00Z","v":109060,"vw":79.416968},{"c":79.43,"h":79.51,"l":79.425,"n":1446,"o":79.465,"t":"2026-10-21T19:45:00Z","v":234229,"vw":79.45016},{"c":79.42,"h":79.42,"l":79.42,"n":10,"o":79.42,"t":"2026-10-21T20:00:00Z","v":289895,"vw":79.42},{"c":79.0701,"h":79.19,"l":78.99,"n":626,"o":79.19,"t":"2026-10-22T13:30:00Z","v":86153,"vw":79.088869},{"c":79.08,"h":79.12,"l":79.035,"n":601,"o":79.07,"t":"2026-10-22T13:45:00Z","v":38217,"vw":79.085468},{"c":78.965,"h":79.09,"l":78.95,"n":565,"o":79.075,"t":"2026-10-22T14:00:00Z","v":37803,"vw":79.005212},{"c":78.865,"h":78.99,"l":78.865,"n":636,"o":78.955,"t":"2026-10-22T14:15:00Z","v":44420,"vw":78.931132},{"c":78.69,"h":78.8899,"l":78.69,"n":728,"o":78.87,"t":"2026-10-22T14:30:00Z","v":127981,"vw":78.763388},{"c":78.8,"h":78.81,"l":78.685,"n":477,"o":78.695,"t":"2026-10-22T14:45:00Z","v":25382,"vw":78.745685},{"c":78.735,"h":78.825,"l":78.735,"n":509,"o":78.8,"t":"2026-10-22T15:00:00Z","v":40423,"vw":78.783794},{"c":78.71,"h":78.8199,"l":78.71,"n":501,"o":78.74,"t":"2026-10-22T15:15:00Z","v":24433,"vw":78.770308},{"c":78.815,"h":78.815,"l":78.66,"n":835,"o":78.6951,"t":"2026-10-22T15:30:00Z","v":45129,"vw":78.725293},{"c":78.89,"h":78.905,"l":78.795,"n":332,"o":78.805,"t":"2026-10-22T15:45:00Z","v":18012,"vw":78.835755},{"c":78.985,"h":78.995,"l":78.89,"n":631,"o":78.89,"t":"2026-10-22T16:00:00Z","v":89475,"vw":78.941336},{"c":79.04,"h":79.055,"l":78.99,"n":491,"o":78.99,"t":"2026-10-22T16:15:00Z","v":28949,"vw":79.031883},{"c":78.965,"h":79.04,"l":78.94,"n":472,"o":79.04,"t":"2026-10-22T16:30:00Z","v":23461,"vw":78.986641},{"c":79.035,"h":79.04,"l":78.93,"n":776,"o":78.94,"t":"2026-10-22T16:45:00Z","v":53342,"vw":78.978383},{"c":78.985,"h":79.03,"l":78.96,"n":338,"o":79.01,"t":"2026-10-22T17:00:00Z","v":20859,"vw":78.986714},{"c":79.06,"h":79.07,"l":78.989,"n":347,"o":79.01,"t":"2026-10-22T17:15:00Z","v":30648,"vw":79.041539},{"c":79.09,"h":79.11,"l":79.04,"n":319,"o":79.045,"t":"2026-10-22T17:30:00Z","v":17308,"vw":79.074495},{"c":79.1,"h":79.105,"l":79.055,"n":413,"o":79.085,"t":"2026-10-22T17:45:00Z","v":41085,"vw":79.085656},{"c":79.0499,"h":79.085,"l":79,"n":406,"o":79.08,"t":"2026-10-22T18:00:00Z","v":39543,"vw":79.044458},{"c":79.0559,"h":79.115,"l":79.04,"n":392,"o":79.045,"t":"2026-10-22T18:15:00Z","v":36722,"vw":79.075539},{"c":79.035,"h":79.055,"l":79.01,"n":574,"o":79.055,"t":"2026-10-22T18:30:00Z","v":35758,"vw":79.030457},{"c":78.985,"h":79.04,"l":78.98,"n":404,"o":79.0398,"t":"2026-10-22T18:45:00Z","v":31001,"vw":79.007159},{"c":79.03,"h":79.0697,"l":78.96,"n":1126,"o":78.985,"t":"2026-10-22T19:00:00Z","v":94434,"vw":79.010657},{"c":79.0551,"h":79.06,"l":79.015,"n":1035,"o":79.035,"t":"2026-10-22T19:15:00Z","v":78364,"vw":79.031373},{"c":79.005,"h":79.055,"l":78.99,"n":1331,"o":79.055,"t":"2026-10-22T19:30:00Z","v":108647,"vw":79.024236},{"c":79.06,"h":79.095,"l":78.97,"n":1676,"o":79.005,"t":"2026-10-22T19:45:00Z","v":159329,"vw":79.04954},{"c":79.06,"h":79.06,"l":79.06,"n":9,"o":79.06,"t":"2026-10-22T20:00:00Z","v":18655,"vw":79.06},{"c":78.575,"h":78.58,"l":78.32,"n":1326,"o":78.32,"t":"2026-10-23T13:30:00Z","v":116558,"vw":78.487747},{"c":78.6,"h":78.61,"l":78.485,"n":1434,"o":78.57,"t":"2026-10-23T13:45:00Z","v":117555,"vw":78.542171},{"c":78.475,"h":78.64,"l":78.465,"n":770,"o":78.59,"t":"2026-10-23T14:00:00Z","v":92414,"vw":78.522656},{"c":78.375,"h":78.49,"l":78.35,"n":667,"o":78.48,"t":"2026-10-23T14:15:00Z","v":42529,"vw":78.412728},{"c":78.57,"h":78.58,"l":78.37,"n":657,"o":78.38,"t":"2026-10-23T14:30:00Z","v":31771,"vw":78.44896},{"c":78.675,"h":78.675,"l":78.56,"n":905,"o":78.56,"t":"2026-10-23T14:45:00Z","v":62727,"vw":78.626528},{"c":78.695,"h":78.73,"l":78.615,"n":779,"o":78.67,"t":"2026-10-23T15:00:00Z","v":57864,"vw":78.66206},{"c":78.735,"h":78.745,"l":78.685,"n":350,"o":78.705,"t":"2026-10-23T15:15:00Z","v":50180,"vw":78.715253}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.47615037636706575,"strike":82.77522138585097,"iv":0.19295221500344215,"gamma":0.06524609671268827,"theta":-0.02277043221993249,"vega":0.06056374115400585,"rho":0.010781958369074533,"breakevenPct":5.729453596924101},{"delta":0.25,"premium":0.6857965661170008,"strike":82.30934096418444,"iv":0.2096555069905232,"gamma":0.06811175244006622,"theta":-0.028091000268231227,"vega":0.06871375197262271,"rho":0.01361916228927142,"breakevenPct":5.404035471553786},{"delta":0.3,"premium":0.8893196394165069,"strike":81.74272144233397,"iv":0.2199368709051701,"gamma":0.07204328899029679,"theta":-0.03228661285164399,"vega":0.0757910981738826,"rho":0.016496323769470876,"breakevenPct":4.942902059627238},{"delta":0.35,"premium":1.0806214865708932,"strike":80.98126171143035,"iv":0.21737701436602122,"gamma":0.07805459088069956,"theta":-0.0342,"vega":0.08065996252342286,"rho":0.019448336118887785,"breakevenPct":4.218800099061795},{"delta":0.4,"premium":1.2680043722673329,"strike":80.35665209244222,"iv":0.20994415990006246,"gamma":0.08320762023735165,"theta":-0.0342,"vega":0.08265871330418488,"rho":0.022267454645456434,"breakevenPct":3.663521037223219},{"delta":0.45,"premium":1.4553872579637726,"strike":79.73204247345409,"iv":0.20251130543410367,"gamma":0.08836064959400375,"theta":-0.0342,"vega":0.0846574640849469,"rho":0.02508657317202508,"breakevenPct":3.1082419753846438},{"delta":0.5,"premium":1.642770143660212,"strike":79.10743285446596,"iv":0.1950784509681449,"gamma":0.09351367895065583,"theta":-0.0342,"vega":0.08665621486570893,"rho":0.027905691698593724,"breakevenPct":2.5529629135460685},{"delta":0.55,"premium":1.9647536394176932,"strike":78.5363941769317,"iv":0.1988996640537514,"gamma":0.09078387458006719,"theta":-0.034895408734602465,"vega":0.0857946248600224,"rho":0.030732423159662625,"breakevenPct":2.236662200088121},{"delta":0.6,"premium":2.3135674157303368,"strike":77.97640449438202,"iv":0.20467022471910112,"gamma":0.08647966292134832,"theta":-0.035636292134831465,"vega":0.08423247191011236,"rho":0.03356069498711457,"breakevenPct":1.9684682627792254},{"delta":0.65,"premium":2.636601123595506,"strike":77.41460674157304,"iv":0.2015803370786517,"gamma":0.08361449438202247,"theta":-0.03411943820224719,"vega":0.08024370786516853,"rho":0.03638803015389891,"breakevenPct":1.6652373192386882},{"delta":0.7,"premium":2.91639405204461,"strike":76.90260223048327,"iv":0.19490736059479555,"gamma":0.08112014869888476,"theta":-0.031957843866171,"vega":0.07531308550185874,"rho":0.03924488959749143,"breakevenPct":1.3703280194664542},{"delta":0.75,"premium":3.0743866171003718,"strike":76.53085501858736,"iv":0.17814156133828996,"gamma":0.0796703345724907,"theta":-0.02798014869888476,"vega":0.06772944237918214,"rho":0.042184912843696326,"breakevenPct":1.098859075041575},{"delta":0.8,"premium":3.232379182156134,"strike":76.15910780669145,"iv":0.1613757620817844,"gamma":0.07822052044609666,"theta":-0.024002453531598508,"vega":0.06014579925650557,"rho":0.04512493608990123,"breakevenPct":0.8273901306166958},{"delta":0.85,"premium":3.8231707317073167,"strike":75.41869918699187,"iv":0.15887947154471546,"gamma":0.06670060975609757,"theta":-0.020788617886178862,"vega":0.04980813008130082,"rho":0.047883236612782556,"breakevenPct":0.6373760715001123},{"delta":0.9,"premium":4.737804878048781,"strike":74.40243902439025,"iv":0.16706036585365855,"gamma":0.04764573170731705,"theta":-0.01814634146341463,"vega":0.03740975609756096,"rho":0.05050556279023997,"breakevenPct":0.5083107727191063}],"put":[{"delta":0.3,"premium":1.0038251366120217,"strike":76.51092896174863,"iv":0.23189262295081967,"gamma":0.06832103825136612,"theta":-0.028586065573770494,"vega":0.07539180327868852,"rho":-0.020132380270530235,"breakevenPct":4.105786353649203},{"delta":0.35,"premium":1.2442007797270953,"strike":77.18453541260558,"iv":0.23252670565302144,"gamma":0.0725703053931124,"theta":-0.030163092917478884,"vega":0.08019200779727095,"rho":-0.023420223594093587,"breakevenPct":3.555582127408559},{"delta":0.4,"premium":1.4878654970760232,"strike":77.83430799220272,"iv":0.22804327485380116,"gamma":0.07633898635477582,"theta":-0.030033138401559453,"vega":0.08262865497076023,"rho":-0.02670233352241149,"breakevenPct":3.039824110837295},{"delta":0.45,"premium":1.731530214424951,"strike":78.48408057179986,"iv":0.2235598440545809,"gamma":0.08010766731643924,"theta":-0.029903183885640026,"vega":0.08506530214424951,"rho":-0.029984443450729387,"breakevenPct":2.524066094266032},{"delta":0.5,"premium":1.9318181818181817,"strike":79.0909090909091,"iv":0.21487272727272727,"gamma":0.08536363636363635,"theta":-0.02884545454545455,"vega":0.08673636363636363,"rho":-0.03325368091804362,"breakevenPct":2.007758560971658},{"delta":0.55,"premium":1.9649161518093556,"strike":79.53221535745807,"iv":0.1899830538393645,"gamma":0.0963521624007061,"theta":-0.0242117387466902,"vega":0.08545657546337157,"rho":-0.03647330317158645,"breakevenPct":1.4893329874920918},{"delta":0.6,"premium":1.9980141218005296,"strike":79.97352162400706,"iv":0.16509338040600177,"gamma":0.10734068843777582,"theta":-0.019578022947925863,"vega":0.08417678729037952,"rho":-0.03969292542512928,"breakevenPct":0.9709074140125267},{"delta":0.65,"premium":2.429540094339623,"strike":80.55424528301887,"iv":0.17130400943396226,"gamma":0.09879952830188678,"theta":-0.01874575471698113,"vega":0.08027570754716981,"rho":-0.04294372024662236,"breakevenPct":0.7814259732293023},{"delta":0.7,"premium":3.1121522693997066,"strike":81.35724743777452,"iv":0.18607393850658857,"gamma":0.08710409956076134,"theta":-0.018433967789165447,"vega":0.07533338213762812,"rho":-0.04634638085837497,"breakevenPct":0.6285303932247687},{"delta":0.75,"premium":4.493923865300147,"strike":82.82137628111273,"iv":0.22121303074670573,"gamma":0.06949795021961933,"theta":-0.018983016105417277,"vega":0.06768330893118595,"rho":-0.050213411532509036,"breakevenPct":0.5239364797909641},{"delta":0.8,"premium":5.8756954612005865,"strike":84.28550512445095,"iv":0.25635212298682286,"gamma":0.05189180087847729,"theta":-0.019532064421669108,"vega":0.060033235724743776,"rho":-0.0540804422066431,"breakevenPct":0.4193425663571596},{"delta":0.85,"premium":9.037804878048782,"strike":87.48780487804878,"iv":0.34063414634146344,"gamma":0.03144390243902439,"theta":-0.02273658536585366,"vega":0.0508219512195122,"rho":-0.05929302916501696,"breakevenPct":0.3683007366014631}]},"raw":{"call":[{"delta":0.2,"premium":0.47615037636706575,"strike":82.77522138585097,"iv":0.19295221500344215,"gamma":0.06524609671268827,"theta":-0.02277043221993249,"vega":0.06056374115400585,"rho":0.010781958369074533,"breakevenPct":5.729453596924101},{"delta":0.25,"premium":0.6857965661170008,"strike":82.30934096418444,"iv":0.2096555069905232,"gamma":0.06811175244006622,"theta":-0.028091000268231227,"vega":0.06871375197262271,"rho":0.01361916228927142,"breakevenPct":5.404035471553786},{"delta":0.3,"premium":0.8893196394165069,"strike":81.74272144233397,"iv":0.2199368709051701,"gamma":0.07204328899029679,"theta":-0.03228661285164399,"vega":0.0757910981738826,"rho":0.016496323769470876,"breakevenPct":4.942902059627238},{"delta":0.35,"premium":1.0806214865708932,"strike":80.98126171143035,"iv":0.21737701436602122,"gamma":0.07805459088069956,"theta":-0.0342,"vega":0.08065996252342286,"rho":0.019448336118887785,"breakevenPct":4.218800099061795},{"delta":0.4,"premium":1.2680043722673329,"strike":80.35665209244222,"iv":0.20994415990006246,"gamma":0.08320762023735165,"theta":-0.0342,"vega":0.08265871330418488,"rho":0.022267454645456434,"breakevenPct":3.663521037223219},{"delta":0.45,"premium":1.4553872579637726,"strike":79.73204247345409,"iv":0.20251130543410367,"gamma":0.08836064959400375,"theta":-0.0342,"vega":0.0846574640849469,"rho":0.02508657317202508,"breakevenPct":3.1082419753846438},{"delta":0.5,"premium":1.642770143660212,"strike":79.10743285446596,"iv":0.1950784509681449,"gamma":0.09351367895065583,"theta":-0.0342,"vega":0.08665621486570893,"rho":0.027905691698593724,"breakevenPct":2.5529629135460685},{"delta":0.55,"premium":1.9647536394176932,"strike":78.5363941769317,"iv":0.1988996640537514,"gamma":0.09078387458006719,"theta":-0.034895408734602465,"vega":0.0857946248600224,"rho":0.030732423159662625,"breakevenPct":2.236662200088121},{"delta":0.6,"premium":2.3135674157303368,"strike":77.97640449438202,"iv":0.20467022471910112,"gamma":0.08647966292134832,"theta":-0.035636292134831465,"vega":0.08423247191011236,"rho":0.03356069498711457,"breakevenPct":1.9684682627792254},{"delta":0.65,"premium":2.636601123595506,"strike":77.41460674157304,"iv":0.2015803370786517,"gamma":0.08361449438202247,"theta":-0.03411943820224719,"vega":0.08024370786516853,"rho":0.03638803015389891,"breakevenPct":1.6652373192386882},{"delta":0.7,"premium":2.91639405204461,"strike":76.90260223048327,"iv":0.19490736059479555,"gamma":0.08112014869888476,"theta":-0.031957843866171,"vega":0.07531308550185874,"rho":0.03924488959749143,"breakevenPct":1.3703280194664542},{"delta":0.75,"premium":3.0743866171003718,"strike":76.53085501858736,"iv":0.17814156133828996,"gamma":0.0796703345724907,"theta":-0.02798014869888476,"vega":0.06772944237918214,"rho":0.042184912843696326,"breakevenPct":1.098859075041575},{"delta":0.8,"premium":3.232379182156134,"strike":76.15910780669145,"iv":0.1613757620817844,"gamma":0.07822052044609666,"theta":-0.024002453531598508,"vega":0.06014579925650557,"rho":0.04512493608990123,"breakevenPct":0.8273901306166958},{"delta":0.85,"premium":3.8231707317073167,"strike":75.41869918699187,"iv":0.15887947154471546,"gamma":0.06670060975609757,"theta":-0.020788617886178862,"vega":0.04980813008130082,"rho":0.047883236612782556,"breakevenPct":0.6373760715001123},{"delta":0.9,"premium":4.737804878048781,"strike":74.40243902439025,"iv":0.16706036585365855,"gamma":0.04764573170731705,"theta":-0.01814634146341463,"vega":0.03740975609756096,"rho":0.05050556279023997,"breakevenPct":0.5083107727191063}],"put":[{"delta":0.3,"premium":1.0038251366120217,"strike":76.51092896174863,"iv":0.23189262295081967,"gamma":0.06832103825136612,"theta":-0.028586065573770494,"vega":0.07539180327868852,"rho":-0.020132380270530235,"breakevenPct":4.105786353649203},{"delta":0.35,"premium":1.2442007797270953,"strike":77.18453541260558,"iv":0.23252670565302144,"gamma":0.0725703053931124,"theta":-0.030163092917478884,"vega":0.08019200779727095,"rho":-0.023420223594093587,"breakevenPct":3.555582127408559},{"delta":0.4,"premium":1.4878654970760232,"strike":77.83430799220272,"iv":0.22804327485380116,"gamma":0.07633898635477582,"theta":-0.030033138401559453,"vega":0.08262865497076023,"rho":-0.02670233352241149,"breakevenPct":3.039824110837295},{"delta":0.45,"premium":1.731530214424951,"strike":78.48408057179986,"iv":0.2235598440545809,"gamma":0.08010766731643924,"theta":-0.029903183885640026,"vega":0.08506530214424951,"rho":-0.029984443450729387,"breakevenPct":2.524066094266032},{"delta":0.5,"premium":1.9318181818181817,"strike":79.0909090909091,"iv":0.21487272727272727,"gamma":0.08536363636363635,"theta":-0.02884545454545455,"vega":0.08673636363636363,"rho":-0.03325368091804362,"breakevenPct":2.007758560971658},{"delta":0.55,"premium":1.9649161518093556,"strike":79.53221535745807,"iv":0.1899830538393645,"gamma":0.0963521624007061,"theta":-0.0242117387466902,"vega":0.08545657546337157,"rho":-0.03647330317158645,"breakevenPct":1.4893329874920918},{"delta":0.6,"premium":1.9980141218005296,"strike":79.97352162400706,"iv":0.16509338040600177,"gamma":0.10734068843777582,"theta":-0.019578022947925863,"vega":0.08417678729037952,"rho":-0.03969292542512928,"breakevenPct":0.9709074140125267},{"delta":0.65,"premium":2.429540094339623,"strike":80.55424528301887,"iv":0.17130400943396226,"gamma":0.09879952830188678,"theta":-0.01874575471698113,"vega":0.08027570754716981,"rho":-0.04294372024662236,"breakevenPct":0.7814259732293023},{"delta":0.7,"premium":3.1121522693997066,"strike":81.35724743777452,"iv":0.18607393850658857,"gamma":0.08710409956076134,"theta":-0.018433967789165447,"vega":0.07533338213762812,"rho":-0.04634638085837497,"breakevenPct":0.6285303932247687},{"delta":0.75,"premium":4.493923865300147,"strike":82.82137628111273,"iv":0.22121303074670573,"gamma":0.06949795021961933,"theta":-0.018983016105417277,"vega":0.06768330893118595,"rho":-0.050213411532509036,"breakevenPct":0.5239364797909641},{"delta":0.8,"premium":5.8756954612005865,"strike":84.28550512445095,"iv":0.25635212298682286,"gamma":0.05189180087847729,"theta":-0.019532064421669108,"vega":0.060033235724743776,"rho":-0.0540804422066431,"breakevenPct":0.4193425663571596},{"delta":0.85,"premium":9.037804878048782,"strike":87.48780487804878,"iv":0.34063414634146344,"gamma":0.03144390243902439,"theta":-0.02273658536585366,"vega":0.0508219512195122,"rho":-0.05929302916501696,"breakevenPct":0.3683007366014631}]}},"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"}}