{"symbol":"FLQL","url":"https://intraalpha.com/companies/FLQL","capturedAt":"2026-10-22T22:02:23.869Z","state":"ready","quote":{"symbol":"FLQL","last_price":77.24,"prev_close":78.53,"regular_close":77.24,"change":-1.29,"change_pct":-1.6427,"regular_change":-1.29,"regular_change_pct":-1.6427,"extended_change":0,"extended_change_pct":0,"bid":77,"ask":77.76,"bid_size":3100,"ask_size":3100,"volume":57390,"vwap":77.174035,"open":77.44,"high":77.725,"low":77,"close":77.24,"trade_count":490,"last_trade_at":"2026-10-22T20:10:02.929328197Z","last_quote_at":"2026-10-22T20:00:01.379367235Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:22.896879262-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.52,"dividend_yield":0.0119,"inception_date":"2017-04-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:22.880925+00:00"},"optionObservedAt":"2026-10-22T19:50:36.722Z","bars":[{"c":78.23,"h":78.23,"l":78.23,"n":4,"o":78.23,"t":"2026-10-15T13:30:00Z","v":1397,"vw":78.23},{"c":78.11,"h":78.11,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T13:35:00Z","v":266,"vw":78.11},{"c":78.16,"h":78.16,"l":78.16,"n":1,"o":78.16,"t":"2026-10-15T13:40:00Z","v":373,"vw":78.16},{"c":78.05,"h":78.05,"l":78.05,"n":4,"o":78.05,"t":"2026-10-15T13:45:00Z","v":676,"vw":78.05},{"c":77.875,"h":77.875,"l":77.875,"n":2,"o":77.875,"t":"2026-10-15T13:50:00Z","v":356,"vw":77.875},{"c":78.05,"h":78.05,"l":78,"n":7,"o":78,"t":"2026-10-15T14:00:00Z","v":940,"vw":78.029254},{"c":78.055,"h":78.055,"l":78.055,"n":1,"o":78.055,"t":"2026-10-15T14:05:00Z","v":596,"vw":78.055},{"c":78.045,"h":78.045,"l":78.045,"n":2,"o":78.045,"t":"2026-10-15T14:10:00Z","v":521,"vw":78.045},{"c":78.06,"h":78.06,"l":78.06,"n":2,"o":78.06,"t":"2026-10-15T14:30:00Z","v":215,"vw":78.06},{"c":78.4088,"h":78.4088,"l":78.4088,"n":1,"o":78.4088,"t":"2026-10-15T15:00:00Z","v":332,"vw":78.4088},{"c":78.37,"h":78.3957,"l":78.34,"n":5,"o":78.3957,"t":"2026-10-15T15:05:00Z","v":611,"vw":78.37402},{"c":78.355,"h":78.355,"l":78.355,"n":1,"o":78.355,"t":"2026-10-15T15:10:00Z","v":223,"vw":78.355},{"c":78.45845,"h":78.45845,"l":78.45845,"n":2,"o":78.45845,"t":"2026-10-15T15:20:00Z","v":176,"vw":78.45845},{"c":78.43,"h":78.43,"l":78.43,"n":2,"o":78.43,"t":"2026-10-15T15:30:00Z","v":212,"vw":78.43},{"c":78.37,"h":78.406,"l":78.37,"n":13,"o":78.4,"t":"2026-10-15T15:40:00Z","v":678,"vw":78.388045},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-15T15:45:00Z","v":224,"vw":78.36},{"c":78.37,"h":78.4187,"l":78.37,"n":4,"o":78.4187,"t":"2026-10-15T15:50:00Z","v":1495,"vw":78.395062},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-15T16:00:00Z","v":112,"vw":78.42},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-15T16:05:00Z","v":300,"vw":78.39},{"c":78.37,"h":78.37,"l":78.3551,"n":4,"o":78.3551,"t":"2026-10-15T16:10:00Z","v":459,"vw":78.35959},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-15T16:20:00Z","v":100,"vw":78.3},{"c":78.38,"h":78.41,"l":78.38,"n":6,"o":78.41,"t":"2026-10-15T16:35:00Z","v":434,"vw":78.4},{"c":78.35,"h":78.35,"l":78.325,"n":5,"o":78.335,"t":"2026-10-15T16:40:00Z","v":655,"vw":78.33476},{"c":78.3001,"h":78.3001,"l":78.3001,"n":2,"o":78.3001,"t":"2026-10-15T16:45:00Z","v":649,"vw":78.3001},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-15T16:50:00Z","v":226,"vw":78.3},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-15T17:00:00Z","v":200,"vw":78.33},{"c":78.38,"h":78.38,"l":78.38,"n":5,"o":78.38,"t":"2026-10-15T17:10:00Z","v":526,"vw":78.38},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-15T17:15:00Z","v":200,"vw":78.41},{"c":78.41,"h":78.41,"l":78.4036,"n":2,"o":78.4036,"t":"2026-10-15T17:20:00Z","v":346,"vw":78.405672},{"c":78.4083,"h":78.4083,"l":78.4,"n":5,"o":78.4,"t":"2026-10-15T17:25:00Z","v":786,"vw":78.407211},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-15T17:30:00Z","v":100,"vw":78.39},{"c":78.44,"h":78.44,"l":78.4307,"n":6,"o":78.4307,"t":"2026-10-15T17:35:00Z","v":1501,"vw":78.43652},{"c":78.5325,"h":78.5413,"l":78.5325,"n":3,"o":78.5413,"t":"2026-10-15T17:40:00Z","v":1774,"vw":78.540017},{"c":78.52,"h":78.52,"l":78.515,"n":3,"o":78.52,"t":"2026-10-15T17:50:00Z","v":1361,"vw":78.51615},{"c":78.5174,"h":78.5174,"l":78.5174,"n":1,"o":78.5174,"t":"2026-10-15T17:55:00Z","v":688,"vw":78.5174},{"c":78.4,"h":78.4925,"l":78.4,"n":8,"o":78.49,"t":"2026-10-15T18:00:00Z","v":1185,"vw":78.466825},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-15T18:20:00Z","v":130,"vw":78.29},{"c":78.34,"h":78.347353,"l":78.33,"n":4,"o":78.33,"t":"2026-10-15T18:30:00Z","v":448,"vw":78.340757},{"c":78.36,"h":78.36,"l":78.341887,"n":4,"o":78.345,"t":"2026-10-15T18:35:00Z","v":920,"vw":78.348341},{"c":78.34,"h":78.34,"l":78.33,"n":3,"o":78.33,"t":"2026-10-15T18:40:00Z","v":242,"vw":78.335633},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-15T18:45:00Z","v":100,"vw":78.35},{"c":78.375,"h":78.38,"l":78.36,"n":6,"o":78.36,"t":"2026-10-15T18:50:00Z","v":12668,"vw":78.361952},{"c":78.4,"h":78.4,"l":78.385,"n":6,"o":78.39,"t":"2026-10-15T18:55:00Z","v":2292,"vw":78.388068},{"c":78.455,"h":78.455,"l":78.455,"n":4,"o":78.455,"t":"2026-10-15T19:00:00Z","v":512,"vw":78.455},{"c":78.495,"h":78.51,"l":78.48,"n":8,"o":78.48,"t":"2026-10-15T19:05:00Z","v":885,"vw":78.493174},{"c":78.566427,"h":78.566427,"l":78.545,"n":7,"o":78.545,"t":"2026-10-15T19:10:00Z","v":1012,"vw":78.563866},{"c":78.64,"h":78.64,"l":78.615,"n":4,"o":78.615,"t":"2026-10-15T19:15:00Z","v":361,"vw":78.631103},{"c":78.6501,"h":78.67,"l":78.6501,"n":7,"o":78.67,"t":"2026-10-15T19:20:00Z","v":643,"vw":78.654838},{"c":78.65,"h":78.685,"l":78.65,"n":8,"o":78.67,"t":"2026-10-15T19:25:00Z","v":2120,"vw":78.678699},{"c":78.615,"h":78.63,"l":78.59,"n":11,"o":78.59,"t":"2026-10-15T19:30:00Z","v":4432,"vw":78.596372},{"c":78.62,"h":78.63,"l":78.59,"n":12,"o":78.6025,"t":"2026-10-15T19:35:00Z","v":3278,"vw":78.612473},{"c":78.595,"h":78.61,"l":78.595,"n":5,"o":78.61,"t":"2026-10-15T19:40:00Z","v":448,"vw":78.600643},{"c":78.63,"h":78.63,"l":78.61,"n":12,"o":78.61,"t":"2026-10-15T19:45:00Z","v":969,"vw":78.619682},{"c":78.59,"h":78.61,"l":78.57,"n":13,"o":78.61,"t":"2026-10-15T19:50:00Z","v":1731,"vw":78.589113},{"c":78.54,"h":78.615,"l":78.54,"n":13,"o":78.615,"t":"2026-10-15T19:55:00Z","v":1566,"vw":78.577279},{"c":78.59,"h":78.59,"l":78.59,"n":4,"o":78.59,"t":"2026-10-15T20:00:00Z","v":183,"vw":78.59},{"c":78.51,"h":78.71,"l":78.51,"n":9,"o":78.71,"t":"2026-10-16T13:30:00Z","v":1404,"vw":78.686547},{"c":78.61,"h":78.61,"l":78.61,"n":2,"o":78.61,"t":"2026-10-16T13:45:00Z","v":1297,"vw":78.61},{"c":78.525,"h":78.525,"l":78.525,"n":1,"o":78.525,"t":"2026-10-16T13:55:00Z","v":360,"vw":78.525},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T14:00:00Z","v":1349,"vw":78.5},{"c":78.515,"h":78.515,"l":78.515,"n":2,"o":78.515,"t":"2026-10-16T14:05:00Z","v":147,"vw":78.515},{"c":78.5,"h":78.53,"l":78.4601,"n":5,"o":78.4601,"t":"2026-10-16T14:10:00Z","v":625,"vw":78.486953},{"c":78.51,"h":78.51,"l":78.508,"n":2,"o":78.508,"t":"2026-10-16T14:15:00Z","v":410,"vw":78.50941},{"c":78.4974,"h":78.4974,"l":78.4974,"n":1,"o":78.4974,"t":"2026-10-16T14:20:00Z","v":259,"vw":78.4974},{"c":78.485,"h":78.533,"l":78.485,"n":16,"o":78.533,"t":"2026-10-16T14:25:00Z","v":1144,"vw":78.501},{"c":78.57,"h":78.57,"l":78.57,"n":2,"o":78.57,"t":"2026-10-16T14:30:00Z","v":140,"vw":78.57},{"c":78.64,"h":78.64,"l":78.64,"n":3,"o":78.64,"t":"2026-10-16T14:35:00Z","v":131,"vw":78.64},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-16T14:45:00Z","v":200,"vw":78.64},{"c":78.59,"h":78.59,"l":78.59,"n":2,"o":78.59,"t":"2026-10-16T14:50:00Z","v":200,"vw":78.59},{"c":78.56,"h":78.56,"l":78.56,"n":2,"o":78.56,"t":"2026-10-16T14:55:00Z","v":521,"vw":78.56},{"c":78.58,"h":78.58,"l":78.58,"n":1,"o":78.58,"t":"2026-10-16T15:00:00Z","v":200,"vw":78.58},{"c":78.455,"h":78.51,"l":78.45,"n":6,"o":78.51,"t":"2026-10-16T15:05:00Z","v":1102,"vw":78.470426},{"c":78.43,"h":78.43,"l":78.39,"n":3,"o":78.39,"t":"2026-10-16T15:10:00Z","v":1583,"vw":78.427473},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-16T15:15:00Z","v":151,"vw":78.35},{"c":78.29,"h":78.29,"l":78.29,"n":3,"o":78.29,"t":"2026-10-16T15:20:00Z","v":1579,"vw":78.29},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-16T15:25:00Z","v":102,"vw":78.36},{"c":78.38,"h":78.38,"l":78.37,"n":3,"o":78.37,"t":"2026-10-16T15:35:00Z","v":320,"vw":78.373333},{"c":78.34,"h":78.34,"l":78.34,"n":2,"o":78.34,"t":"2026-10-16T15:40:00Z","v":200,"vw":78.34},{"c":78.3,"h":78.345,"l":78.3,"n":6,"o":78.34,"t":"2026-10-16T15:45:00Z","v":626,"vw":78.336197},{"c":78.278,"h":78.278,"l":78.26,"n":2,"o":78.26,"t":"2026-10-16T15:50:00Z","v":380,"vw":78.264737},{"c":78.1813,"h":78.24,"l":78.1401,"n":5,"o":78.22,"t":"2026-10-16T15:55:00Z","v":5171,"vw":78.216645},{"c":78.11,"h":78.14,"l":78.11,"n":2,"o":78.14,"t":"2026-10-16T16:00:00Z","v":536,"vw":78.115597},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-16T16:05:00Z","v":160,"vw":78.1},{"c":78.15,"h":78.15,"l":78.12,"n":5,"o":78.12,"t":"2026-10-16T16:10:00Z","v":1530,"vw":78.122251},{"c":78.18,"h":78.2127,"l":78.18,"n":3,"o":78.2127,"t":"2026-10-16T16:15:00Z","v":519,"vw":78.200099},{"c":78.19,"h":78.19,"l":78.19,"n":1,"o":78.19,"t":"2026-10-16T16:30:00Z","v":300,"vw":78.19},{"c":78.09,"h":78.0999,"l":78.06,"n":6,"o":78.06,"t":"2026-10-16T16:40:00Z","v":572,"vw":78.079371},{"c":78.06,"h":78.06,"l":78.06,"n":7,"o":78.06,"t":"2026-10-16T16:45:00Z","v":400,"vw":78.06},{"c":78.005,"h":78.005,"l":78.005,"n":1,"o":78.005,"t":"2026-10-16T16:50:00Z","v":261,"vw":78.005},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-16T17:00:00Z","v":300,"vw":77.95},{"c":77.8,"h":77.835,"l":77.8,"n":6,"o":77.835,"t":"2026-10-16T17:05:00Z","v":814,"vw":77.819444},{"c":77.7601,"h":77.7601,"l":77.7601,"n":1,"o":77.7601,"t":"2026-10-16T17:10:00Z","v":236,"vw":77.7601},{"c":77.71,"h":77.75,"l":77.71,"n":3,"o":77.75,"t":"2026-10-16T17:15:00Z","v":275,"vw":77.73},{"c":77.73,"h":77.74,"l":77.73,"n":2,"o":77.74,"t":"2026-10-16T17:25:00Z","v":221,"vw":77.734977},{"c":77.86,"h":77.89,"l":77.82,"n":13,"o":77.89,"t":"2026-10-16T17:30:00Z","v":1275,"vw":77.872932},{"c":77.83,"h":77.8785,"l":77.82,"n":7,"o":77.84,"t":"2026-10-16T17:35:00Z","v":498,"vw":77.844741},{"c":77.93,"h":77.93,"l":77.85,"n":16,"o":77.85,"t":"2026-10-16T17:40:00Z","v":1909,"vw":77.866358},{"c":77.87,"h":77.87,"l":77.87,"n":2,"o":77.87,"t":"2026-10-16T17:45:00Z","v":125,"vw":77.87},{"c":77.7907,"h":77.8572,"l":77.7785,"n":4,"o":77.8572,"t":"2026-10-16T17:50:00Z","v":2061,"vw":77.817159},{"c":77.72,"h":77.76,"l":77.72,"n":6,"o":77.76,"t":"2026-10-16T17:55:00Z","v":956,"vw":77.734894},{"c":77.66,"h":77.72,"l":77.66,"n":5,"o":77.72,"t":"2026-10-16T18:00:00Z","v":319,"vw":77.7},{"c":77.69,"h":77.7049,"l":77.69,"n":5,"o":77.69,"t":"2026-10-16T18:10:00Z","v":5173,"vw":77.702636},{"c":77.58,"h":77.68,"l":77.58,"n":7,"o":77.68,"t":"2026-10-16T18:15:00Z","v":1059,"vw":77.640951},{"c":77.57,"h":77.6,"l":77.57,"n":6,"o":77.588,"t":"2026-10-16T18:20:00Z","v":1006,"vw":77.58514},{"c":77.61,"h":77.61,"l":77.565,"n":10,"o":77.57,"t":"2026-10-16T18:25:00Z","v":2226,"vw":77.575703},{"c":77.645,"h":77.645,"l":77.54,"n":8,"o":77.54,"t":"2026-10-16T18:30:00Z","v":1133,"vw":77.606951},{"c":77.53,"h":77.6,"l":77.53,"n":5,"o":77.6,"t":"2026-10-16T18:35:00Z","v":502,"vw":77.557027},{"c":77.56,"h":77.66,"l":77.56,"n":15,"o":77.66,"t":"2026-10-16T18:40:00Z","v":2301,"vw":77.594489},{"c":77.57,"h":77.5755,"l":77.57,"n":9,"o":77.57,"t":"2026-10-16T18:45:00Z","v":731,"vw":77.571273},{"c":77.53,"h":77.575,"l":77.53,"n":7,"o":77.575,"t":"2026-10-16T18:50:00Z","v":995,"vw":77.568941},{"c":77.55,"h":77.55,"l":77.44,"n":32,"o":77.52,"t":"2026-10-16T18:55:00Z","v":2758,"vw":77.499277},{"c":77.44,"h":77.45,"l":77.44,"n":2,"o":77.45,"t":"2026-10-16T19:05:00Z","v":200,"vw":77.445},{"c":77.63,"h":77.63,"l":77.495,"n":5,"o":77.495,"t":"2026-10-16T19:10:00Z","v":1235,"vw":77.57869},{"c":77.58,"h":77.6984,"l":77.58,"n":8,"o":77.6984,"t":"2026-10-16T19:15:00Z","v":1139,"vw":77.680723},{"c":77.69,"h":77.69,"l":77.69,"n":1,"o":77.69,"t":"2026-10-16T19:20:00Z","v":100,"vw":77.69},{"c":77.66,"h":77.68,"l":77.66,"n":3,"o":77.68,"t":"2026-10-16T19:25:00Z","v":3052,"vw":77.660668},{"c":77.63,"h":77.73,"l":77.63,"n":13,"o":77.73,"t":"2026-10-16T19:30:00Z","v":2811,"vw":77.721207},{"c":77.63,"h":77.67,"l":77.63,"n":6,"o":77.67,"t":"2026-10-16T19:35:00Z","v":1573,"vw":77.634171},{"c":77.55,"h":77.6299,"l":77.52,"n":27,"o":77.59,"t":"2026-10-16T19:40:00Z","v":7247,"vw":77.574177},{"c":77.59,"h":77.59,"l":77.575,"n":6,"o":77.575,"t":"2026-10-16T19:45:00Z","v":2148,"vw":77.580387},{"c":77.6999,"h":77.6999,"l":77.64,"n":3,"o":77.64,"t":"2026-10-16T19:50:00Z","v":773,"vw":77.691913},{"c":77.65,"h":77.67,"l":77.63,"n":16,"o":77.64,"t":"2026-10-16T19:55:00Z","v":2803,"vw":77.650592},{"c":77.665,"h":77.665,"l":77.665,"n":4,"o":77.665,"t":"2026-10-16T20:00:00Z","v":438,"vw":77.665},{"c":78.13,"h":78.13,"l":78.13,"n":7,"o":78.13,"t":"2026-10-19T13:30:00Z","v":920,"vw":78.13},{"c":78.156,"h":78.156,"l":78.156,"n":1,"o":78.156,"t":"2026-10-19T13:40:00Z","v":134,"vw":78.156},{"c":78,"h":78.0777,"l":78,"n":7,"o":78.07,"t":"2026-10-19T14:00:00Z","v":1779,"vw":78.032594},{"c":78.06,"h":78.06,"l":78.06,"n":3,"o":78.06,"t":"2026-10-19T14:05:00Z","v":300,"vw":78.06},{"c":78.1399,"h":78.1399,"l":78.0685,"n":4,"o":78.0685,"t":"2026-10-19T14:10:00Z","v":480,"vw":78.09509},{"c":78.22,"h":78.235,"l":78.22,"n":8,"o":78.23,"t":"2026-10-19T14:15:00Z","v":942,"vw":78.227823},{"c":78.07,"h":78.07,"l":78.065,"n":5,"o":78.065,"t":"2026-10-19T14:35:00Z","v":347,"vw":78.067925},{"c":78.1378,"h":78.1378,"l":78.1378,"n":1,"o":78.1378,"t":"2026-10-19T14:40:00Z","v":878,"vw":78.1378},{"c":78.1899,"h":78.2008,"l":78.16,"n":4,"o":78.2008,"t":"2026-10-19T15:00:00Z","v":647,"vw":78.19114},{"c":78.23,"h":78.23,"l":78.23,"n":1,"o":78.23,"t":"2026-10-19T15:05:00Z","v":200,"vw":78.23},{"c":78.2364,"h":78.2364,"l":78.2136,"n":3,"o":78.2136,"t":"2026-10-19T15:15:00Z","v":393,"vw":78.227344},{"c":78.3299,"h":78.3299,"l":78.2799,"n":6,"o":78.28,"t":"2026-10-19T15:20:00Z","v":4713,"vw":78.306016},{"c":78.36,"h":78.37,"l":78.33,"n":5,"o":78.33,"t":"2026-10-19T15:25:00Z","v":487,"vw":78.347396},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-19T15:30:00Z","v":103,"vw":78.33},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-10-19T15:35:00Z","v":496,"vw":78.38},{"c":78.38,"h":78.38,"l":78.3743,"n":4,"o":78.3743,"t":"2026-10-19T15:40:00Z","v":262,"vw":78.376818},{"c":78.31,"h":78.31,"l":78.31,"n":2,"o":78.31,"t":"2026-10-19T15:45:00Z","v":390,"vw":78.31},{"c":78.3265,"h":78.34,"l":78.3265,"n":2,"o":78.34,"t":"2026-10-19T15:50:00Z","v":600,"vw":78.32875},{"c":78.15,"h":78.1795,"l":78.15,"n":3,"o":78.1795,"t":"2026-10-19T16:05:00Z","v":620,"vw":78.16494},{"c":78.197,"h":78.21,"l":78.175,"n":8,"o":78.206,"t":"2026-10-19T16:10:00Z","v":5929,"vw":78.198336},{"c":78.19,"h":78.19,"l":78.17,"n":5,"o":78.17,"t":"2026-10-19T16:15:00Z","v":750,"vw":78.184286},{"c":78.155,"h":78.155,"l":78.155,"n":1,"o":78.155,"t":"2026-10-19T16:20:00Z","v":690,"vw":78.155},{"c":78.145,"h":78.16,"l":78.145,"n":3,"o":78.16,"t":"2026-10-19T16:25:00Z","v":1054,"vw":78.155434},{"c":78.16,"h":78.16,"l":78.16,"n":2,"o":78.16,"t":"2026-10-19T16:30:00Z","v":150,"vw":78.16},{"c":78.1377,"h":78.147,"l":78.1377,"n":4,"o":78.147,"t":"2026-10-19T16:45:00Z","v":1724,"vw":78.141004},{"c":78.08,"h":78.09,"l":78.08,"n":5,"o":78.09,"t":"2026-10-19T16:55:00Z","v":692,"vw":78.087621},{"c":78.0756,"h":78.09,"l":78.06,"n":5,"o":78.06,"t":"2026-10-19T17:00:00Z","v":807,"vw":78.074006},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-10-19T17:05:00Z","v":158,"vw":78.09},{"c":78.04,"h":78.04,"l":78.04,"n":1,"o":78.04,"t":"2026-10-19T17:10:00Z","v":614,"vw":78.04},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-10-19T17:15:00Z","v":200,"vw":78.06},{"c":78.0564,"h":78.06,"l":78.0564,"n":2,"o":78.06,"t":"2026-10-19T17:20:00Z","v":370,"vw":78.057373},{"c":78.08,"h":78.08,"l":78.0429,"n":13,"o":78.0429,"t":"2026-10-19T17:25:00Z","v":1493,"vw":78.069524},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-19T17:35:00Z","v":193,"vw":78.05},{"c":78.06,"h":78.06,"l":78.05,"n":2,"o":78.05,"t":"2026-10-19T17:40:00Z","v":200,"vw":78.055},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-10-19T17:45:00Z","v":300,"vw":77.97},{"c":77.99,"h":77.99,"l":77.99,"n":3,"o":77.99,"t":"2026-10-19T17:50:00Z","v":140,"vw":77.99},{"c":77.9877,"h":78.01,"l":77.9877,"n":7,"o":77.99,"t":"2026-10-19T17:55:00Z","v":3414,"vw":77.991223},{"c":78.0511,"h":78.0511,"l":78.0511,"n":1,"o":78.0511,"t":"2026-10-19T18:00:00Z","v":320,"vw":78.0511},{"c":78.025,"h":78.025,"l":78.025,"n":1,"o":78.025,"t":"2026-10-19T18:05:00Z","v":1842,"vw":78.025},{"c":78.03,"h":78.04,"l":78.03,"n":3,"o":78.04,"t":"2026-10-19T18:15:00Z","v":250,"vw":78.035},{"c":77.99,"h":78.03,"l":77.99,"n":4,"o":78.03,"t":"2026-10-19T18:25:00Z","v":3784,"vw":78.002655},{"c":77.9911,"h":77.9911,"l":77.985,"n":2,"o":77.985,"t":"2026-10-19T18:30:00Z","v":1307,"vw":77.986526},{"c":78.0101,"h":78.02,"l":78.01,"n":4,"o":78.02,"t":"2026-10-19T18:40:00Z","v":566,"vw":78.01349},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-19T18:50:00Z","v":100,"vw":77.99},{"c":78.01,"h":78.01,"l":78.01,"n":1,"o":78.01,"t":"2026-10-19T18:55:00Z","v":1000,"vw":78.01},{"c":78.036,"h":78.04,"l":78.03,"n":3,"o":78.03,"t":"2026-10-19T19:00:00Z","v":384,"vw":78.035802},{"c":78.0199,"h":78.0338,"l":78.0183,"n":12,"o":78.0338,"t":"2026-10-19T19:05:00Z","v":1625,"vw":78.022783},{"c":78.03,"h":78.03,"l":78.03,"n":1,"o":78.03,"t":"2026-10-19T19:10:00Z","v":107,"vw":78.03},{"c":78.0463,"h":78.0463,"l":78.0463,"n":1,"o":78.0463,"t":"2026-10-19T19:15:00Z","v":173,"vw":78.0463},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-19T19:25:00Z","v":100,"vw":78.08},{"c":78.082,"h":78.095,"l":78.082,"n":3,"o":78.095,"t":"2026-10-19T19:30:00Z","v":306,"vw":78.086816},{"c":78.1001,"h":78.1286,"l":78.1001,"n":5,"o":78.1286,"t":"2026-10-19T19:35:00Z","v":2053,"vw":78.117098},{"c":78.1068,"h":78.1068,"l":78.1068,"n":1,"o":78.1068,"t":"2026-10-19T19:40:00Z","v":404,"vw":78.1068},{"c":78.079,"h":78.08,"l":78.079,"n":8,"o":78.08,"t":"2026-10-19T19:45:00Z","v":785,"vw":78.079436},{"c":77.945,"h":77.945,"l":77.945,"n":4,"o":77.945,"t":"2026-10-19T19:55:00Z","v":434,"vw":77.945},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-20T13:30:00Z","v":1923,"vw":77.76},{"c":77.775,"h":77.775,"l":77.775,"n":6,"o":77.775,"t":"2026-10-20T13:35:00Z","v":509,"vw":77.775},{"c":77.6309,"h":77.6309,"l":77.6309,"n":1,"o":77.6309,"t":"2026-10-20T13:40:00Z","v":479,"vw":77.6309},{"c":77.86,"h":77.86,"l":77.765,"n":2,"o":77.765,"t":"2026-10-20T13:50:00Z","v":753,"vw":77.808652},{"c":77.97,"h":77.97,"l":77.97,"n":2,"o":77.97,"t":"2026-10-20T14:00:00Z","v":262,"vw":77.97},{"c":78.07,"h":78.07,"l":78.07,"n":2,"o":78.07,"t":"2026-10-20T14:05:00Z","v":200,"vw":78.07},{"c":78.17,"h":78.17,"l":78.14,"n":5,"o":78.14,"t":"2026-10-20T14:15:00Z","v":516,"vw":78.146263},{"c":78.34,"h":78.34,"l":78.34,"n":1,"o":78.34,"t":"2026-10-20T14:35:00Z","v":119,"vw":78.34},{"c":78.42,"h":78.42,"l":78.365,"n":12,"o":78.365,"t":"2026-10-20T14:50:00Z","v":2558,"vw":78.416919},{"c":78.34,"h":78.4054,"l":78.3213,"n":10,"o":78.3925,"t":"2026-10-20T15:00:00Z","v":2245,"vw":78.344364},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-20T15:05:00Z","v":100,"vw":78.36},{"c":78.0169,"h":78.3,"l":78.0169,"n":14,"o":78.3,"t":"2026-10-20T15:10:00Z","v":1629,"vw":78.241001},{"c":78.1991,"h":78.1991,"l":78.09,"n":5,"o":78.09,"t":"2026-10-20T15:15:00Z","v":753,"vw":78.137482},{"c":78.1435,"h":78.1435,"l":78.1435,"n":1,"o":78.1435,"t":"2026-10-20T15:20:00Z","v":146,"vw":78.1435},{"c":78.1299,"h":78.1299,"l":78.1299,"n":1,"o":78.1299,"t":"2026-10-20T15:30:00Z","v":391,"vw":78.1299},{"c":78.1681,"h":78.1681,"l":78.1681,"n":7,"o":78.1681,"t":"2026-10-20T15:45:00Z","v":588,"vw":78.1681},{"c":78.11,"h":78.11,"l":78.11,"n":1,"o":78.11,"t":"2026-10-20T15:50:00Z","v":153,"vw":78.11},{"c":78.23,"h":78.23,"l":78.23,"n":3,"o":78.23,"t":"2026-10-20T15:55:00Z","v":258,"vw":78.23},{"c":78.135,"h":78.135,"l":78.13,"n":2,"o":78.13,"t":"2026-10-20T16:00:00Z","v":264,"vw":78.1325},{"c":78.17,"h":78.17,"l":78.17,"n":1,"o":78.17,"t":"2026-10-20T16:05:00Z","v":100,"vw":78.17},{"c":78.07,"h":78.07,"l":78.07,"n":1,"o":78.07,"t":"2026-10-20T16:20:00Z","v":100,"vw":78.07},{"c":78.12,"h":78.16,"l":78.12,"n":3,"o":78.16,"t":"2026-10-20T16:25:00Z","v":2096,"vw":78.155227},{"c":78.102,"h":78.102,"l":78.102,"n":2,"o":78.102,"t":"2026-10-20T16:30:00Z","v":278,"vw":78.102},{"c":78.135,"h":78.135,"l":78.135,"n":3,"o":78.135,"t":"2026-10-20T16:40:00Z","v":296,"vw":78.135},{"c":78.11,"h":78.11,"l":78.11,"n":2,"o":78.11,"t":"2026-10-20T16:45:00Z","v":134,"vw":78.11},{"c":78.0823,"h":78.0823,"l":78.0823,"n":3,"o":78.0823,"t":"2026-10-20T16:50:00Z","v":237,"vw":78.0823},{"c":78.065,"h":78.065,"l":78.065,"n":2,"o":78.065,"t":"2026-10-20T17:00:00Z","v":222,"vw":78.065},{"c":78.0001,"h":78.0001,"l":78.0001,"n":2,"o":78.0001,"t":"2026-10-20T17:10:00Z","v":790,"vw":78.0001},{"c":78.09,"h":78.09,"l":78.05,"n":3,"o":78.05,"t":"2026-10-20T17:15:00Z","v":425,"vw":78.062861},{"c":78.14,"h":78.14,"l":78.095,"n":2,"o":78.095,"t":"2026-10-20T17:20:00Z","v":463,"vw":78.106663},{"c":78.1483,"h":78.16,"l":78.13,"n":8,"o":78.16,"t":"2026-10-20T17:30:00Z","v":1334,"vw":78.152747},{"c":78.125,"h":78.125,"l":78.125,"n":3,"o":78.125,"t":"2026-10-20T17:35:00Z","v":695,"vw":78.125},{"c":78.1531,"h":78.1531,"l":78.1531,"n":2,"o":78.1531,"t":"2026-10-20T17:40:00Z","v":232,"vw":78.1531},{"c":78.15,"h":78.15,"l":78.0901,"n":6,"o":78.0901,"t":"2026-10-20T17:45:00Z","v":464,"vw":78.132418},{"c":78.18,"h":78.18,"l":78.1532,"n":5,"o":78.1532,"t":"2026-10-20T17:50:00Z","v":338,"vw":78.169686},{"c":78.1478,"h":78.1478,"l":78.1478,"n":1,"o":78.1478,"t":"2026-10-20T18:05:00Z","v":100,"vw":78.1478},{"c":78.175,"h":78.175,"l":78.17,"n":3,"o":78.17,"t":"2026-10-20T18:15:00Z","v":379,"vw":78.173652},{"c":78.15,"h":78.17,"l":78.15,"n":5,"o":78.17,"t":"2026-10-20T18:20:00Z","v":377,"vw":78.16375},{"c":78.16,"h":78.16,"l":78.13,"n":4,"o":78.14,"t":"2026-10-20T18:25:00Z","v":513,"vw":78.142252},{"c":78.11,"h":78.12,"l":78.11,"n":5,"o":78.12,"t":"2026-10-20T18:30:00Z","v":453,"vw":78.112217},{"c":78.09,"h":78.1,"l":78.09,"n":5,"o":78.1,"t":"2026-10-20T18:35:00Z","v":435,"vw":78.093362},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-20T18:40:00Z","v":106,"vw":78.1},{"c":78.1,"h":78.1,"l":78.06,"n":3,"o":78.06,"t":"2026-10-20T18:45:00Z","v":248,"vw":78.083673},{"c":78.11,"h":78.11,"l":78.11,"n":1,"o":78.11,"t":"2026-10-20T18:50:00Z","v":235,"vw":78.11},{"c":78.0801,"h":78.0801,"l":78.0801,"n":2,"o":78.0801,"t":"2026-10-20T18:55:00Z","v":378,"vw":78.0801},{"c":78.12,"h":78.12,"l":78.1,"n":8,"o":78.1,"t":"2026-10-20T19:00:00Z","v":2004,"vw":78.102642},{"c":78.125,"h":78.145,"l":78.12,"n":6,"o":78.12,"t":"2026-10-20T19:05:00Z","v":1445,"vw":78.123088},{"c":78.1,"h":78.13,"l":78.1,"n":18,"o":78.11,"t":"2026-10-20T19:10:00Z","v":1970,"vw":78.113498},{"c":78.09,"h":78.105,"l":78.08,"n":11,"o":78.105,"t":"2026-10-20T19:15:00Z","v":1132,"vw":78.09856},{"c":78.005,"h":78.07,"l":78.005,"n":14,"o":78.07,"t":"2026-10-20T19:20:00Z","v":1155,"vw":78.036477},{"c":78.06,"h":78.07,"l":78.025,"n":4,"o":78.025,"t":"2026-10-20T19:25:00Z","v":762,"vw":78.046711},{"c":78.07,"h":78.07,"l":78.03,"n":6,"o":78.03,"t":"2026-10-20T19:30:00Z","v":1234,"vw":78.0618},{"c":78.03,"h":78.0509,"l":78.03,"n":7,"o":78.0509,"t":"2026-10-20T19:35:00Z","v":983,"vw":78.044434},{"c":78.06,"h":78.06,"l":78.03,"n":14,"o":78.03,"t":"2026-10-20T19:40:00Z","v":2235,"vw":78.052706},{"c":78.065,"h":78.08,"l":78.06,"n":11,"o":78.08,"t":"2026-10-20T19:45:00Z","v":2011,"vw":78.064941},{"c":78.05,"h":78.06,"l":78.05,"n":14,"o":78.05,"t":"2026-10-20T19:50:00Z","v":727,"vw":78.055},{"c":78.075,"h":78.075,"l":78.07,"n":12,"o":78.075,"t":"2026-10-20T19:55:00Z","v":950,"vw":78.072961},{"c":78.17,"h":78.17,"l":78.17,"n":5,"o":78.17,"t":"2026-10-20T20:00:00Z","v":135,"vw":78.17},{"c":78.4399,"h":78.4399,"l":78.41,"n":2,"o":78.41,"t":"2026-10-21T13:30:00Z","v":1656,"vw":78.417421},{"c":78.25,"h":78.25,"l":78.25,"n":1,"o":78.25,"t":"2026-10-21T13:35:00Z","v":193,"vw":78.25},{"c":78.3295,"h":78.3295,"l":78.3295,"n":2,"o":78.3295,"t":"2026-10-21T13:50:00Z","v":286,"vw":78.3295},{"c":78.178,"h":78.178,"l":78.13,"n":4,"o":78.13,"t":"2026-10-21T14:05:00Z","v":648,"vw":78.144707},{"c":78.12,"h":78.12,"l":78.08,"n":6,"o":78.08,"t":"2026-10-21T14:10:00Z","v":2992,"vw":78.097981},{"c":78.14,"h":78.14,"l":78.07,"n":4,"o":78.07,"t":"2026-10-21T14:25:00Z","v":458,"vw":78.101231},{"c":78.28,"h":78.28,"l":78.28,"n":6,"o":78.28,"t":"2026-10-21T14:55:00Z","v":877,"vw":78.28},{"c":78.305,"h":78.305,"l":78.305,"n":1,"o":78.305,"t":"2026-10-21T15:00:00Z","v":135,"vw":78.305},{"c":78.285,"h":78.285,"l":78.285,"n":1,"o":78.285,"t":"2026-10-21T15:05:00Z","v":111,"vw":78.285},{"c":78.3,"h":78.3399,"l":78.3,"n":3,"o":78.3399,"t":"2026-10-21T15:10:00Z","v":510,"vw":78.328896},{"c":78.3,"h":78.3399,"l":78.3,"n":2,"o":78.3399,"t":"2026-10-21T15:15:00Z","v":500,"vw":78.330723},{"c":78.37,"h":78.37,"l":78.33,"n":5,"o":78.33,"t":"2026-10-21T15:25:00Z","v":418,"vw":78.355348},{"c":78.3542,"h":78.359,"l":78.3542,"n":2,"o":78.359,"t":"2026-10-21T15:30:00Z","v":234,"vw":78.356333},{"c":78.4599,"h":78.4599,"l":78.45,"n":2,"o":78.45,"t":"2026-10-21T15:35:00Z","v":202,"vw":78.454999},{"c":78.435,"h":78.435,"l":78.435,"n":1,"o":78.435,"t":"2026-10-21T15:45:00Z","v":106,"vw":78.435},{"c":78.425,"h":78.425,"l":78.425,"n":1,"o":78.425,"t":"2026-10-21T16:00:00Z","v":111,"vw":78.425},{"c":78.4456,"h":78.4456,"l":78.4456,"n":2,"o":78.4456,"t":"2026-10-21T16:05:00Z","v":255,"vw":78.4456},{"c":78.42,"h":78.43,"l":78.42,"n":4,"o":78.43,"t":"2026-10-21T16:10:00Z","v":358,"vw":78.424386},{"c":78.41,"h":78.4299,"l":78.41,"n":5,"o":78.42,"t":"2026-10-21T16:20:00Z","v":975,"vw":78.423686},{"c":78.36,"h":78.41,"l":78.36,"n":9,"o":78.41,"t":"2026-10-21T16:25:00Z","v":787,"vw":78.39},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-10-21T16:30:00Z","v":293,"vw":78.38},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-21T16:35:00Z","v":174,"vw":78.38},{"c":78.44,"h":78.51,"l":78.44,"n":10,"o":78.51,"t":"2026-10-21T16:40:00Z","v":642,"vw":78.482},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-10-21T16:45:00Z","v":100,"vw":78.45},{"c":78.49,"h":78.49,"l":78.48,"n":5,"o":78.48,"t":"2026-10-21T16:50:00Z","v":1796,"vw":78.488824},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-21T16:55:00Z","v":200,"vw":78.53},{"c":78.535,"h":78.55,"l":78.48,"n":8,"o":78.54,"t":"2026-10-21T17:00:00Z","v":61905,"vw":78.481376},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-21T17:05:00Z","v":287,"vw":78.55},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-21T17:15:00Z","v":100,"vw":78.59},{"c":78.58,"h":78.58,"l":78.58,"n":1,"o":78.58,"t":"2026-10-21T17:20:00Z","v":825,"vw":78.58},{"c":78.585,"h":78.585,"l":78.585,"n":1,"o":78.585,"t":"2026-10-21T17:25:00Z","v":203,"vw":78.585},{"c":78.53,"h":78.585,"l":78.53,"n":13,"o":78.585,"t":"2026-10-21T17:30:00Z","v":1498,"vw":78.567314},{"c":78.53,"h":78.53,"l":78.53,"n":3,"o":78.53,"t":"2026-10-21T17:35:00Z","v":232,"vw":78.53},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-21T17:40:00Z","v":1925,"vw":78.51},{"c":78.555,"h":78.58,"l":78.555,"n":17,"o":78.57,"t":"2026-10-21T18:00:00Z","v":6715,"vw":78.563111},{"c":78.5619,"h":78.5619,"l":78.54,"n":5,"o":78.54,"t":"2026-10-21T18:05:00Z","v":1367,"vw":78.544948},{"c":78.5674,"h":78.5674,"l":78.56,"n":7,"o":78.56,"t":"2026-10-21T18:10:00Z","v":9246,"vw":78.560425},{"c":78.59,"h":78.59,"l":78.59,"n":3,"o":78.59,"t":"2026-10-21T18:15:00Z","v":761,"vw":78.59},{"c":78.5982,"h":78.5982,"l":78.5982,"n":2,"o":78.5982,"t":"2026-10-21T18:20:00Z","v":153,"vw":78.5982},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-21T18:25:00Z","v":192,"vw":78.63},{"c":78.6113,"h":78.64,"l":78.605,"n":8,"o":78.64,"t":"2026-10-21T18:35:00Z","v":1801,"vw":78.619791},{"c":78.53,"h":78.58,"l":78.53,"n":20,"o":78.58,"t":"2026-10-21T18:45:00Z","v":1688,"vw":78.546678},{"c":78.48,"h":78.48,"l":78.48,"n":7,"o":78.48,"t":"2026-10-21T18:50:00Z","v":249,"vw":78.48},{"c":78.46,"h":78.47,"l":78.46,"n":2,"o":78.47,"t":"2026-10-21T18:55:00Z","v":200,"vw":78.465},{"c":78.25,"h":78.29,"l":78.25,"n":5,"o":78.29,"t":"2026-10-21T19:00:00Z","v":399,"vw":78.276667},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-21T19:05:00Z","v":171,"vw":78.3},{"c":78.3001,"h":78.3001,"l":78.2314,"n":4,"o":78.2314,"t":"2026-10-21T19:10:00Z","v":1044,"vw":78.269317},{"c":78.3773,"h":78.3773,"l":78.3773,"n":3,"o":78.3773,"t":"2026-10-21T19:15:00Z","v":273,"vw":78.3773},{"c":78.39,"h":78.44,"l":78.39,"n":3,"o":78.44,"t":"2026-10-21T19:20:00Z","v":360,"vw":78.412222},{"c":78.42,"h":78.445,"l":78.42,"n":4,"o":78.445,"t":"2026-10-21T19:25:00Z","v":1461,"vw":78.422799},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-21T19:35:00Z","v":134,"vw":78.51},{"c":78.515,"h":78.515,"l":78.48,"n":7,"o":78.48,"t":"2026-10-21T19:40:00Z","v":1189,"vw":78.505133},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-21T19:45:00Z","v":146,"vw":78.52},{"c":78.55,"h":78.55,"l":78.55,"n":6,"o":78.55,"t":"2026-10-21T19:50:00Z","v":537,"vw":78.55},{"c":78.53,"h":78.555,"l":78.51,"n":13,"o":78.555,"t":"2026-10-21T19:55:00Z","v":638,"vw":78.531721},{"c":77.516,"h":77.516,"l":77.44,"n":8,"o":77.44,"t":"2026-10-22T13:30:00Z","v":1508,"vw":77.454858},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-22T13:45:00Z","v":192,"vw":77.5},{"c":77.725,"h":77.725,"l":77.725,"n":1,"o":77.725,"t":"2026-10-22T14:00:00Z","v":108,"vw":77.725},{"c":77.5556,"h":77.5556,"l":77.5556,"n":1,"o":77.5556,"t":"2026-10-22T14:10:00Z","v":134,"vw":77.5556},{"c":77.4683,"h":77.4683,"l":77.44,"n":4,"o":77.44,"t":"2026-10-22T14:15:00Z","v":237,"vw":77.455888},{"c":77.45,"h":77.47,"l":77.45,"n":2,"o":77.47,"t":"2026-10-22T14:20:00Z","v":200,"vw":77.46},{"c":77.25,"h":77.2618,"l":77.25,"n":36,"o":77.2618,"t":"2026-10-22T14:25:00Z","v":2771,"vw":77.250692},{"c":77.105,"h":77.15,"l":77.105,"n":3,"o":77.15,"t":"2026-10-22T14:30:00Z","v":546,"vw":77.140491},{"c":77.125,"h":77.125,"l":77.075,"n":3,"o":77.075,"t":"2026-10-22T14:35:00Z","v":670,"vw":77.088985},{"c":77.16,"h":77.16,"l":77.12,"n":6,"o":77.12,"t":"2026-10-22T14:40:00Z","v":616,"vw":77.137255},{"c":77.07,"h":77.1,"l":77.06,"n":6,"o":77.1,"t":"2026-10-22T14:45:00Z","v":627,"vw":77.083975},{"c":77.0656,"h":77.0656,"l":77.055,"n":3,"o":77.055,"t":"2026-10-22T14:50:00Z","v":315,"vw":77.060607},{"c":77.0344,"h":77.1499,"l":77.0344,"n":7,"o":77.1499,"t":"2026-10-22T14:55:00Z","v":3804,"vw":77.104923},{"c":77.11,"h":77.11,"l":77.105,"n":5,"o":77.105,"t":"2026-10-22T15:05:00Z","v":482,"vw":77.108333},{"c":77.075,"h":77.075,"l":77.075,"n":3,"o":77.075,"t":"2026-10-22T15:10:00Z","v":189,"vw":77.075},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-22T15:15:00Z","v":165,"vw":77.1},{"c":77.2793,"h":77.2793,"l":77.2793,"n":2,"o":77.2793,"t":"2026-10-22T15:20:00Z","v":475,"vw":77.2793},{"c":77.2572,"h":77.31,"l":77.2572,"n":3,"o":77.31,"t":"2026-10-22T15:25:00Z","v":243,"vw":77.279385},{"c":77.15,"h":77.15,"l":77.15,"n":3,"o":77.15,"t":"2026-10-22T15:30:00Z","v":202,"vw":77.15},{"c":77.1,"h":77.13,"l":77.1,"n":6,"o":77.13,"t":"2026-10-22T15:40:00Z","v":1193,"vw":77.110211},{"c":77.1272,"h":77.1581,"l":77.1272,"n":2,"o":77.1581,"t":"2026-10-22T15:45:00Z","v":235,"vw":77.141006},{"c":77.29,"h":77.29,"l":77.29,"n":3,"o":77.29,"t":"2026-10-22T15:55:00Z","v":214,"vw":77.29},{"c":77.33,"h":77.3695,"l":77.33,"n":5,"o":77.3695,"t":"2026-10-22T16:00:00Z","v":400,"vw":77.345705},{"c":77.3,"h":77.3,"l":77.3,"n":4,"o":77.3,"t":"2026-10-22T16:05:00Z","v":206,"vw":77.3},{"c":77.33,"h":77.3596,"l":77.33,"n":5,"o":77.3596,"t":"2026-10-22T16:10:00Z","v":281,"vw":77.34656},{"c":77.38,"h":77.38,"l":77.35,"n":5,"o":77.35,"t":"2026-10-22T16:15:00Z","v":353,"vw":77.368636},{"c":77.39,"h":77.4,"l":77.39,"n":4,"o":77.4,"t":"2026-10-22T16:20:00Z","v":314,"vw":77.396667},{"c":77.24,"h":77.25,"l":77.24,"n":4,"o":77.25,"t":"2026-10-22T16:35:00Z","v":368,"vw":77.246269},{"c":77.085,"h":77.15,"l":77.085,"n":4,"o":77.15,"t":"2026-10-22T16:45:00Z","v":553,"vw":77.133959},{"c":77.1572,"h":77.1572,"l":77.1572,"n":1,"o":77.1572,"t":"2026-10-22T16:50:00Z","v":239,"vw":77.1572},{"c":77.1872,"h":77.1872,"l":77.1872,"n":2,"o":77.1872,"t":"2026-10-22T16:55:00Z","v":108,"vw":77.1872},{"c":77.2,"h":77.216,"l":77.2,"n":9,"o":77.216,"t":"2026-10-22T17:00:00Z","v":754,"vw":77.20397},{"c":77.125,"h":77.125,"l":77.09,"n":2,"o":77.09,"t":"2026-10-22T17:05:00Z","v":322,"vw":77.1075},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-10-22T17:10:00Z","v":200,"vw":77.16},{"c":77.19,"h":77.19,"l":77.19,"n":1,"o":77.19,"t":"2026-10-22T17:15:00Z","v":153,"vw":77.19},{"c":77.225,"h":77.225,"l":77.19,"n":3,"o":77.19,"t":"2026-10-22T17:25:00Z","v":342,"vw":77.207091},{"c":77.25,"h":77.2604,"l":77.25,"n":4,"o":77.25,"t":"2026-10-22T17:30:00Z","v":508,"vw":77.252762},{"c":77.25,"h":77.25,"l":77.25,"n":3,"o":77.25,"t":"2026-10-22T17:35:00Z","v":1149,"vw":77.25},{"c":77.2531,"h":77.2531,"l":77.2531,"n":2,"o":77.2531,"t":"2026-10-22T17:40:00Z","v":105,"vw":77.2531},{"c":77.21,"h":77.2799,"l":77.21,"n":2,"o":77.2799,"t":"2026-10-22T17:45:00Z","v":374,"vw":77.26121},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-10-22T17:50:00Z","v":100,"vw":77.18},{"c":77.185,"h":77.21,"l":77.185,"n":2,"o":77.21,"t":"2026-10-22T17:55:00Z","v":233,"vw":77.19927},{"c":77.045,"h":77.07,"l":77.045,"n":2,"o":77.07,"t":"2026-10-22T18:00:00Z","v":400,"vw":77.06375},{"c":77.1418,"h":77.1418,"l":77.105,"n":5,"o":77.105,"t":"2026-10-22T18:05:00Z","v":1083,"vw":77.134804},{"c":77.18,"h":77.195,"l":77.1634,"n":5,"o":77.1634,"t":"2026-10-22T18:10:00Z","v":661,"vw":77.186637},{"c":77.25,"h":77.25,"l":77.1713,"n":5,"o":77.1816,"t":"2026-10-22T18:15:00Z","v":1113,"vw":77.191583},{"c":77.1801,"h":77.1801,"l":77.1801,"n":2,"o":77.1801,"t":"2026-10-22T18:25:00Z","v":451,"vw":77.1801},{"c":77.12,"h":77.12,"l":77.12,"n":2,"o":77.12,"t":"2026-10-22T18:30:00Z","v":214,"vw":77.12},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-22T18:35:00Z","v":100,"vw":77.11},{"c":77.12,"h":77.12,"l":77.12,"n":2,"o":77.12,"t":"2026-10-22T18:45:00Z","v":1879,"vw":77.12},{"c":77.07,"h":77.1037,"l":77.07,"n":13,"o":77.084,"t":"2026-10-22T18:50:00Z","v":2282,"vw":77.091085},{"c":77.09,"h":77.115,"l":77.09,"n":4,"o":77.09,"t":"2026-10-22T18:55:00Z","v":1454,"vw":77.092035},{"c":77.06,"h":77.07,"l":77,"n":12,"o":77,"t":"2026-10-22T19:00:00Z","v":2112,"vw":77.03445},{"c":77.0925,"h":77.0925,"l":77.0925,"n":2,"o":77.0925,"t":"2026-10-22T19:05:00Z","v":991,"vw":77.0925},{"c":77.11,"h":77.11,"l":77.09,"n":9,"o":77.09,"t":"2026-10-22T19:10:00Z","v":568,"vw":77.100863},{"c":77.155,"h":77.155,"l":77.1336,"n":4,"o":77.1336,"t":"2026-10-22T19:15:00Z","v":295,"vw":77.145505},{"c":77.17,"h":77.18,"l":77.17,"n":3,"o":77.18,"t":"2026-10-22T19:20:00Z","v":274,"vw":77.175984},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-10-22T19:25:00Z","v":106,"vw":77.2},{"c":77.135,"h":77.1427,"l":77.135,"n":5,"o":77.1427,"t":"2026-10-22T19:30:00Z","v":1192,"vw":77.141813},{"c":77.09,"h":77.1424,"l":77.08,"n":8,"o":77.1424,"t":"2026-10-22T19:35:00Z","v":1029,"vw":77.093864},{"c":77.1008,"h":77.11,"l":77.0881,"n":9,"o":77.11,"t":"2026-10-22T19:40:00Z","v":3685,"vw":77.105944},{"c":77.125,"h":77.125,"l":77.075,"n":5,"o":77.075,"t":"2026-10-22T19:45:00Z","v":877,"vw":77.089008},{"c":77.24,"h":77.24,"l":77.1541,"n":18,"o":77.155,"t":"2026-10-22T19:50:00Z","v":8307,"vw":77.225509},{"c":77.24,"h":77.275,"l":77.2,"n":26,"o":77.24,"t":"2026-10-22T19:55:00Z","v":1528,"vw":77.244358}],"history":[{"c":58.87,"h":59.06,"l":58.71,"n":204,"o":58.97,"t":"2024-10-21T04:00:00Z","v":16473,"vw":58.872233},{"c":58.87,"h":58.97,"l":58.6,"n":179,"o":58.6,"t":"2024-10-22T04:00:00Z","v":18725,"vw":58.863506},{"c":58.4258,"h":58.8283,"l":58.1,"n":171,"o":58.7,"t":"2024-10-23T04:00:00Z","v":17913,"vw":58.42321},{"c":58.47,"h":58.59,"l":58.235,"n":186,"o":58.59,"t":"2024-10-24T04:00:00Z","v":21981,"vw":58.480373},{"c":58.4,"h":58.863,"l":58.36,"n":215,"o":58.73,"t":"2024-10-25T04:00:00Z","v":42331,"vw":58.494072},{"c":58.56,"h":58.72,"l":58.54,"n":330,"o":58.7,"t":"2024-10-28T04:00:00Z","v":36766,"vw":58.647977},{"c":58.76,"h":58.9048,"l":58.35,"n":141,"o":58.42,"t":"2024-10-29T04:00:00Z","v":26447,"vw":58.648259},{"c":58.55,"h":58.84,"l":58.4101,"n":189,"o":58.69,"t":"2024-10-30T04:00:00Z","v":20646,"vw":58.693297},{"c":57.53,"h":58.29,"l":57.53,"n":384,"o":58.29,"t":"2024-10-31T04:00:00Z","v":1422013,"vw":57.714181},{"c":57.67,"h":58.04,"l":57.67,"n":160,"o":57.76,"t":"2024-11-01T04:00:00Z","v":17656,"vw":57.878215},{"c":57.531,"h":57.7511,"l":57.4104,"n":422,"o":57.67,"t":"2024-11-04T05:00:00Z","v":305960,"vw":57.684811},{"c":58.36,"h":58.36,"l":57.63,"n":284,"o":57.63,"t":"2024-11-05T05:00:00Z","v":66259,"vw":58.208309},{"c":59.66,"h":59.74,"l":59.168,"n":314,"o":59.51,"t":"2024-11-06T05:00:00Z","v":51342,"vw":59.612633},{"c":60.15,"h":60.2299,"l":59.86,"n":210,"o":59.86,"t":"2024-11-07T05:00:00Z","v":27471,"vw":60.140458},{"c":60.4829,"h":60.65,"l":60.27,"n":173,"o":60.27,"t":"2024-11-08T05:00:00Z","v":24195,"vw":60.482104},{"c":60.29,"h":60.64,"l":60.175,"n":182,"o":60.64,"t":"2024-11-11T05:00:00Z","v":19927,"vw":60.327868},{"c":60.02,"h":60.2996,"l":59.895,"n":160,"o":60.23,"t":"2024-11-12T05:00:00Z","v":25618,"vw":60.095822},{"c":59.9,"h":60.1726,"l":59.84,"n":233,"o":60.065,"t":"2024-11-13T05:00:00Z","v":170724,"vw":59.920789},{"c":59.53,"h":59.96,"l":59.51,"n":643,"o":59.96,"t":"2024-11-14T05:00:00Z","v":73911,"vw":59.805277},{"c":58.63,"h":59.13,"l":58.5425,"n":197,"o":59.13,"t":"2024-11-15T05:00:00Z","v":21572,"vw":58.711383},{"c":58.9,"h":59.06,"l":58.65,"n":197,"o":58.69,"t":"2024-11-18T05:00:00Z","v":21014,"vw":58.908208},{"c":59.18,"h":59.26,"l":58.59,"n":168,"o":58.59,"t":"2024-11-19T05:00:00Z","v":21780,"vw":58.957509},{"c":59.25,"h":59.25,"l":58.66,"n":202,"o":59.21,"t":"2024-11-20T05:00:00Z","v":19799,"vw":58.928381},{"c":59.63,"h":59.77,"l":58.98,"n":222,"o":59.55,"t":"2024-11-21T05:00:00Z","v":58648,"vw":59.486636},{"c":59.85,"h":59.889,"l":59.61,"n":223,"o":59.61,"t":"2024-11-22T05:00:00Z","v":26761,"vw":59.794427},{"c":60.07,"h":60.31,"l":59.89,"n":201,"o":60.23,"t":"2024-11-25T05:00:00Z","v":23452,"vw":60.06389},{"c":60.43,"h":60.45,"l":60.0768,"n":159,"o":60.18,"t":"2024-11-26T05:00:00Z","v":25370,"vw":60.307662},{"c":60.18,"h":60.4,"l":60.01,"n":183,"o":60.4,"t":"2024-11-27T05:00:00Z","v":20910,"vw":60.134132},{"c":60.56,"h":60.64,"l":60.34,"n":114,"o":60.34,"t":"2024-11-29T05:00:00Z","v":21590,"vw":60.5366},{"c":60.7014,"h":60.79,"l":60.53,"n":251,"o":60.53,"t":"2024-12-02T05:00:00Z","v":32230,"vw":60.694112},{"c":60.83,"h":60.86,"l":60.62,"n":231,"o":60.62,"t":"2024-12-03T05:00:00Z","v":21788,"vw":60.734357},{"c":61.16,"h":61.17,"l":60.93,"n":216,"o":61.01,"t":"2024-12-04T05:00:00Z","v":23498,"vw":61.034118},{"c":61.06,"h":61.23,"l":61.0294,"n":211,"o":61.12,"t":"2024-12-05T05:00:00Z","v":106428,"vw":61.096598},{"c":61.2067,"h":61.29,"l":61.0887,"n":249,"o":61.15,"t":"2024-12-06T05:00:00Z","v":30866,"vw":61.189796},{"c":60.82,"h":61.19,"l":60.7209,"n":311,"o":61.19,"t":"2024-12-09T05:00:00Z","v":39931,"vw":60.865278},{"c":60.52,"h":60.83,"l":60.4712,"n":165,"o":60.83,"t":"2024-12-10T05:00:00Z","v":178483,"vw":60.678879},{"c":61,"h":61.06,"l":60.82,"n":135,"o":60.82,"t":"2024-12-11T05:00:00Z","v":16620,"vw":60.965279},{"c":60.729,"h":60.94,"l":60.7131,"n":367,"o":60.84,"t":"2024-12-12T05:00:00Z","v":69519,"vw":60.811514},{"c":60.69,"h":60.9544,"l":60.6111,"n":163,"o":60.81,"t":"2024-12-13T05:00:00Z","v":29521,"vw":60.75355},{"c":60.98,"h":61.11,"l":60.84,"n":212,"o":60.84,"t":"2024-12-16T05:00:00Z","v":35222,"vw":61.002508},{"c":60.73,"h":60.82,"l":60.561,"n":344,"o":60.65,"t":"2024-12-17T05:00:00Z","v":38465,"vw":60.688671},{"c":58.96,"h":60.915,"l":58.96,"n":191,"o":60.73,"t":"2024-12-18T05:00:00Z","v":21557,"vw":60.379783},{"c":58.8298,"h":59.37,"l":58.8298,"n":204,"o":59.3,"t":"2024-12-19T05:00:00Z","v":23684,"vw":59.070984},{"c":59.19,"h":59.69,"l":58.23,"n":282,"o":58.23,"t":"2024-12-20T05:00:00Z","v":65583,"vw":59.305577},{"c":59.5,"h":59.55,"l":58.8669,"n":218,"o":59.11,"t":"2024-12-23T05:00:00Z","v":39221,"vw":59.367053},{"c":60.18,"h":60.18,"l":59.67,"n":120,"o":59.67,"t":"2024-12-24T05:00:00Z","v":10765,"vw":59.95969},{"c":60.23,"h":60.27,"l":59.995,"n":173,"o":60.02,"t":"2024-12-26T05:00:00Z","v":25272,"vw":60.170033},{"c":59.4986,"h":59.87,"l":59.135,"n":313,"o":59.87,"t":"2024-12-27T05:00:00Z","v":35732,"vw":59.42167},{"c":58.88,"h":59.1686,"l":58.4658,"n":241,"o":58.87,"t":"2024-12-30T05:00:00Z","v":77592,"vw":59.006774},{"c":58.64,"h":59,"l":58.4903,"n":218,"o":59,"t":"2024-12-31T05:00:00Z","v":85908,"vw":58.692442},{"c":58.48,"h":59.13,"l":58.14,"n":323,"o":58.84,"t":"2025-01-02T05:00:00Z","v":76865,"vw":58.720837},{"c":59.18,"h":59.26,"l":58.71,"n":322,"o":58.71,"t":"2025-01-03T05:00:00Z","v":27597,"vw":59.099413},{"c":59.64,"h":59.9912,"l":59.508,"n":207,"o":59.66,"t":"2025-01-06T05:00:00Z","v":27007,"vw":59.722369},{"c":58.95,"h":59.8054,"l":58.77,"n":222,"o":59.79,"t":"2025-01-07T05:00:00Z","v":88852,"vw":59.027532},{"c":59.04,"h":59.1885,"l":58.6791,"n":192,"o":58.87,"t":"2025-01-08T05:00:00Z","v":22239,"vw":58.957141},{"c":58.281,"h":58.69,"l":58.08,"n":209,"o":58.69,"t":"2025-01-10T05:00:00Z","v":26988,"vw":58.322237},{"c":58.3,"h":58.3,"l":57.6794,"n":220,"o":57.76,"t":"2025-01-13T05:00:00Z","v":25207,"vw":58.007015},{"c":58.3869,"h":58.63,"l":58.04,"n":205,"o":58.63,"t":"2025-01-14T05:00:00Z","v":29518,"vw":58.318005},{"c":59.5265,"h":59.6085,"l":59.205,"n":196,"o":59.3,"t":"2025-01-15T05:00:00Z","v":29450,"vw":59.469103},{"c":59.42,"h":59.76,"l":59.375,"n":198,"o":59.68,"t":"2025-01-16T05:00:00Z","v":71521,"vw":59.54724},{"c":60.08,"h":60.1944,"l":59.85,"n":156,"o":60.02,"t":"2025-01-17T05:00:00Z","v":21567,"vw":60.096854},{"c":60.67,"h":60.67,"l":60.23,"n":295,"o":60.44,"t":"2025-01-21T05:00:00Z","v":40782,"vw":60.531143},{"c":61.03,"h":61.14,"l":60.96,"n":275,"o":60.96,"t":"2025-01-22T05:00:00Z","v":71407,"vw":61.090572},{"c":61.3147,"h":61.3147,"l":60.925,"n":267,"o":60.97,"t":"2025-01-23T05:00:00Z","v":30941,"vw":61.12043},{"c":61.1162,"h":61.41,"l":61.02,"n":269,"o":61.29,"t":"2025-01-24T05:00:00Z","v":37266,"vw":61.199206},{"c":60.09,"h":60.13,"l":59.67,"n":250,"o":59.67,"t":"2025-01-27T05:00:00Z","v":33935,"vw":59.881054},{"c":60.64,"h":60.64,"l":59.94,"n":163,"o":60.13,"t":"2025-01-28T05:00:00Z","v":22409,"vw":60.478009},{"c":60.4255,"h":60.6617,"l":60.24,"n":153,"o":60.54,"t":"2025-01-29T05:00:00Z","v":22664,"vw":60.452148},{"c":60.92,"h":61.035,"l":60.5735,"n":134,"o":60.65,"t":"2025-01-30T05:00:00Z","v":56752,"vw":60.879396},{"c":60.7,"h":61.5527,"l":60.62,"n":223,"o":61.29,"t":"2025-01-31T05:00:00Z","v":276046,"vw":61.277152},{"c":60.33,"h":60.5992,"l":59.5,"n":210,"o":59.63,"t":"2025-02-03T05:00:00Z","v":27371,"vw":60.160851},{"c":60.87,"h":60.9,"l":60.3733,"n":216,"o":60.42,"t":"2025-02-04T05:00:00Z","v":28968,"vw":60.781691},{"c":61.2231,"h":61.2231,"l":60.73,"n":202,"o":60.73,"t":"2025-02-05T05:00:00Z","v":30886,"vw":61.060767},{"c":61.57,"h":61.57,"l":61.1783,"n":264,"o":61.4,"t":"2025-02-06T05:00:00Z","v":44942,"vw":61.447601},{"c":61.07,"h":61.655,"l":61.0048,"n":321,"o":61.655,"t":"2025-02-07T05:00:00Z","v":86405,"vw":61.168888},{"c":61.45,"h":61.53,"l":61.23,"n":233,"o":61.45,"t":"2025-02-10T05:00:00Z","v":23359,"vw":61.456392},{"c":61.51,"h":61.51,"l":61.19,"n":167,"o":61.19,"t":"2025-02-11T05:00:00Z","v":40392,"vw":61.376249},{"c":61.32,"h":61.335,"l":60.85,"n":222,"o":60.85,"t":"2025-02-12T05:00:00Z","v":36536,"vw":61.247966},{"c":61.97,"h":61.98,"l":61.4099,"n":165,"o":61.47,"t":"2025-02-13T05:00:00Z","v":24690,"vw":61.749559},{"c":61.9854,"h":62.09,"l":61.9247,"n":179,"o":62.02,"t":"2025-02-14T05:00:00Z","v":30407,"vw":61.990232},{"c":62.04,"h":62.08,"l":61.7795,"n":204,"o":62.01,"t":"2025-02-18T05:00:00Z","v":27354,"vw":61.936345},{"c":62.2406,"h":62.3095,"l":61.885,"n":160,"o":61.96,"t":"2025-02-19T05:00:00Z","v":64796,"vw":62.12272},{"c":61.97,"h":62.03,"l":61.6036,"n":260,"o":62.03,"t":"2025-02-20T05:00:00Z","v":34051,"vw":61.751495},{"c":60.88,"h":61.96,"l":60.812,"n":199,"o":61.96,"t":"2025-02-21T05:00:00Z","v":206681,"vw":61.458124},{"c":60.5,"h":61.04,"l":60.5,"n":187,"o":60.96,"t":"2025-02-24T05:00:00Z","v":17582,"vw":60.860442},{"c":60.37,"h":60.5815,"l":59.8494,"n":302,"o":60.5,"t":"2025-02-25T05:00:00Z","v":52086,"vw":60.258625},{"c":60.34,"h":60.9176,"l":60.19,"n":193,"o":60.56,"t":"2025-02-26T05:00:00Z","v":206433,"vw":60.248408},{"c":59.38,"h":60.64,"l":59.32,"n":262,"o":60.64,"t":"2025-02-27T05:00:00Z","v":353334,"vw":59.363703},{"c":60.27,"h":60.29,"l":59.0696,"n":227,"o":59.29,"t":"2025-02-28T05:00:00Z","v":141799,"vw":60.06547},{"c":59.22,"h":60.4296,"l":58.9091,"n":264,"o":60.36,"t":"2025-03-03T05:00:00Z","v":29766,"vw":59.708379},{"c":58.45,"h":59.26,"l":58.03,"n":277,"o":58.74,"t":"2025-03-04T05:00:00Z","v":178648,"vw":58.430889},{"c":59.1,"h":59.2874,"l":58.1492,"n":255,"o":58.47,"t":"2025-03-05T05:00:00Z","v":41530,"vw":58.961735},{"c":58.0406,"h":58.83,"l":57.8133,"n":256,"o":58.385,"t":"2025-03-06T05:00:00Z","v":39808,"vw":58.106576},{"c":58.35,"h":58.4299,"l":57.25,"n":347,"o":57.82,"t":"2025-03-07T05:00:00Z","v":249948,"vw":58.220471},{"c":56.78,"h":57.55,"l":56.2925,"n":536,"o":57.455,"t":"2025-03-10T04:00:00Z","v":47438,"vw":56.878056},{"c":56.21,"h":56.77,"l":55.75,"n":380,"o":56.52,"t":"2025-03-11T04:00:00Z","v":96969,"vw":56.004071},{"c":56.44,"h":56.85,"l":55.97,"n":330,"o":56.85,"t":"2025-03-12T04:00:00Z","v":29677,"vw":56.467971},{"c":55.58,"h":56.37,"l":55.4242,"n":318,"o":56.37,"t":"2025-03-13T04:00:00Z","v":29491,"vw":55.857197},{"c":56.74,"h":56.7599,"l":56.0335,"n":200,"o":56.05,"t":"2025-03-14T04:00:00Z","v":26889,"vw":56.494604},{"c":57.17,"h":57.3903,"l":56.68,"n":241,"o":56.68,"t":"2025-03-17T04:00:00Z","v":30524,"vw":56.996809},{"c":56.48,"h":56.82,"l":56.33,"n":216,"o":56.82,"t":"2025-03-18T04:00:00Z","v":34716,"vw":56.465361},{"c":57.19,"h":57.535,"l":56.51,"n":253,"o":56.65,"t":"2025-03-19T04:00:00Z","v":33792,"vw":57.064083},{"c":56.97,"h":57.405,"l":56.75,"n":348,"o":56.75,"t":"2025-03-20T04:00:00Z","v":54363,"vw":56.941313},{"c":56.81,"h":56.81,"l":56.24,"n":216,"o":56.24,"t":"2025-03-21T04:00:00Z","v":70237,"vw":56.62384},{"c":57.96,"h":57.96,"l":57.48,"n":275,"o":57.48,"t":"2025-03-24T04:00:00Z","v":91866,"vw":57.813506},{"c":58.12,"h":58.171,"l":57.91,"n":179,"o":58.1,"t":"2025-03-25T04:00:00Z","v":277832,"vw":58.02861},{"c":57.3952,"h":58.11,"l":57.29,"n":175,"o":58,"t":"2025-03-26T04:00:00Z","v":24916,"vw":57.551085},{"c":57.17,"h":57.549,"l":56.97,"n":312,"o":57.18,"t":"2025-03-27T04:00:00Z","v":28817,"vw":57.347887},{"c":56.08,"h":57.05,"l":55.9622,"n":252,"o":57.02,"t":"2025-03-28T04:00:00Z","v":219300,"vw":56.063777},{"c":56.44,"h":56.48,"l":55.14,"n":237,"o":55.36,"t":"2025-03-31T04:00:00Z","v":116664,"vw":56.389562},{"c":56.66,"h":56.7283,"l":55.9853,"n":419,"o":56.27,"t":"2025-04-01T04:00:00Z","v":133565,"vw":56.414692},{"c":57.01,"h":57.25,"l":55.99,"n":213,"o":55.99,"t":"2025-04-02T04:00:00Z","v":29967,"vw":56.840538},{"c":54.27,"h":55.19,"l":54.27,"n":504,"o":54.76,"t":"2025-04-03T04:00:00Z","v":60099,"vw":54.711751},{"c":51.02,"h":52.92,"l":50.99,"n":1117,"o":52.69,"t":"2025-04-04T04:00:00Z","v":200069,"vw":51.497837},{"c":51.045,"h":54.1,"l":48.652,"n":535,"o":49.15,"t":"2025-04-07T04:00:00Z","v":92954,"vw":50.607008},{"c":50.1,"h":53.07,"l":49.43,"n":448,"o":52.82,"t":"2025-04-08T04:00:00Z","v":143643,"vw":51.212935},{"c":54.75,"h":54.98,"l":49.8,"n":403,"o":49.8,"t":"2025-04-09T04:00:00Z","v":1285063,"vw":54.804141},{"c":53.01,"h":53.89,"l":51.6837,"n":274,"o":53.89,"t":"2025-04-10T04:00:00Z","v":36973,"vw":52.924226},{"c":53.88,"h":54.06,"l":52.7,"n":532,"o":52.93,"t":"2025-04-11T04:00:00Z","v":49196,"vw":53.626226},{"c":54.5,"h":55.1,"l":54.1208,"n":228,"o":55.1,"t":"2025-04-14T04:00:00Z","v":23941,"vw":54.668137},{"c":54.37,"h":54.855,"l":54.3229,"n":317,"o":54.47,"t":"2025-04-15T04:00:00Z","v":93395,"vw":54.635142},{"c":53.26,"h":54.0998,"l":52.6901,"n":410,"o":53.75,"t":"2025-04-16T04:00:00Z","v":83135,"vw":53.074536},{"c":53.52,"h":53.94,"l":53.25,"n":473,"o":53.46,"t":"2025-04-17T04:00:00Z","v":74360,"vw":53.7039},{"c":52.23,"h":53.05,"l":51.68,"n":310,"o":53.05,"t":"2025-04-21T04:00:00Z","v":47555,"vw":52.059261},{"c":53.55,"h":53.6436,"l":52.7,"n":235,"o":52.76,"t":"2025-04-22T04:00:00Z","v":33020,"vw":53.294673},{"c":54.53,"h":55.59,"l":54.295,"n":278,"o":54.97,"t":"2025-04-23T04:00:00Z","v":54497,"vw":54.702502},{"c":55.48,"h":55.605,"l":54.42,"n":224,"o":54.44,"t":"2025-04-24T04:00:00Z","v":34222,"vw":55.228485},{"c":55.86,"h":55.9048,"l":55.285,"n":394,"o":55.6,"t":"2025-04-25T04:00:00Z","v":30777,"vw":55.695898},{"c":55.97,"h":56.16,"l":55.4521,"n":195,"o":56.03,"t":"2025-04-28T04:00:00Z","v":17232,"vw":55.825227},{"c":56.285,"h":56.4389,"l":55.82,"n":200,"o":55.82,"t":"2025-04-29T04:00:00Z","v":79702,"vw":56.323684},{"c":56.46,"h":56.64,"l":55.1,"n":366,"o":55.55,"t":"2025-04-30T04:00:00Z","v":790783,"vw":56.378873},{"c":56.76,"h":57.325,"l":56.76,"n":413,"o":57,"t":"2025-05-01T04:00:00Z","v":84445,"vw":57.135914},{"c":57.68,"h":57.844,"l":57.28,"n":697,"o":57.37,"t":"2025-05-02T04:00:00Z","v":96091,"vw":57.681051},{"c":57.44,"h":57.7456,"l":57.27,"n":315,"o":57.27,"t":"2025-05-05T04:00:00Z","v":48454,"vw":57.493576},{"c":56.94,"h":57.32,"l":56.79,"n":435,"o":56.79,"t":"2025-05-06T04:00:00Z","v":85564,"vw":57.03261},{"c":57.19,"h":57.34,"l":56.7,"n":272,"o":57.12,"t":"2025-05-07T04:00:00Z","v":33164,"vw":57.030455},{"c":57.52,"h":57.995,"l":57.155,"n":505,"o":57.6,"t":"2025-05-08T04:00:00Z","v":54062,"vw":57.643593},{"c":57.43,"h":57.71,"l":57.297,"n":196,"o":57.615,"t":"2025-05-09T04:00:00Z","v":22439,"vw":57.468175},{"c":59.25,"h":59.25,"l":58.69,"n":184,"o":59.2,"t":"2025-05-12T04:00:00Z","v":23940,"vw":58.985218},{"c":59.74,"h":59.91,"l":59.33,"n":201,"o":59.33,"t":"2025-05-13T04:00:00Z","v":37456,"vw":59.793408},{"c":59.7955,"h":59.8987,"l":59.605,"n":182,"o":59.8,"t":"2025-05-14T04:00:00Z","v":17150,"vw":59.773468},{"c":60.07,"h":60.24,"l":59.64,"n":271,"o":59.64,"t":"2025-05-15T04:00:00Z","v":29230,"vw":59.991101},{"c":60.56,"h":60.56,"l":60.085,"n":284,"o":60.23,"t":"2025-05-16T04:00:00Z","v":38977,"vw":60.348081},{"c":60.62,"h":60.6817,"l":59.8,"n":235,"o":59.8,"t":"2025-05-19T04:00:00Z","v":25488,"vw":60.420808},{"c":60.33,"h":60.5,"l":60.0799,"n":147,"o":60.5,"t":"2025-05-20T04:00:00Z","v":22454,"vw":60.36044},{"c":59.401,"h":60.3219,"l":59.28,"n":277,"o":59.97,"t":"2025-05-21T04:00:00Z","v":42802,"vw":59.92767},{"c":59.35,"h":59.7327,"l":59.251,"n":283,"o":59.35,"t":"2025-05-22T04:00:00Z","v":40305,"vw":59.498422},{"c":59.0057,"h":59.2599,"l":58.55,"n":151,"o":58.62,"t":"2025-05-23T04:00:00Z","v":16031,"vw":58.991287},{"c":60.17,"h":60.17,"l":59.5462,"n":471,"o":59.5462,"t":"2025-05-27T04:00:00Z","v":57110,"vw":60.104786},{"c":59.91,"h":60.329,"l":59.87,"n":167,"o":60.27,"t":"2025-05-28T04:00:00Z","v":34944,"vw":60.074509},{"c":60.13,"h":60.46,"l":59.7818,"n":164,"o":60.46,"t":"2025-05-29T04:00:00Z","v":19375,"vw":60.026634},{"c":60.03,"h":60.2802,"l":59.5,"n":284,"o":59.91,"t":"2025-05-30T04:00:00Z","v":209417,"vw":59.88971},{"c":60.45,"h":60.45,"l":59.89,"n":241,"o":59.92,"t":"2025-06-02T04:00:00Z","v":34844,"vw":60.222677},{"c":60.9,"h":60.91,"l":60.4574,"n":204,"o":60.5,"t":"2025-06-03T04:00:00Z","v":490566,"vw":60.904909},{"c":60.84,"h":61.01,"l":60.8,"n":333,"o":61,"t":"2025-06-04T04:00:00Z","v":156569,"vw":60.919909},{"c":60.64,"h":61.16,"l":60.415,"n":1621,"o":61.01,"t":"2025-06-05T04:00:00Z","v":163797,"vw":60.779716},{"c":61.18,"h":61.305,"l":60.975,"n":306,"o":61.05,"t":"2025-06-06T04:00:00Z","v":44273,"vw":61.210463},{"c":61.18,"h":61.33,"l":61.09,"n":295,"o":61.29,"t":"2025-06-09T04:00:00Z","v":34583,"vw":61.234858},{"c":61.4,"h":61.44,"l":61.11,"n":225,"o":61.15,"t":"2025-06-10T04:00:00Z","v":26056,"vw":61.266431},{"c":61.29,"h":61.6598,"l":61.12,"n":218,"o":61.58,"t":"2025-06-11T04:00:00Z","v":28783,"vw":61.278036},{"c":61.53,"h":61.55,"l":61.16,"n":243,"o":61.17,"t":"2025-06-12T04:00:00Z","v":113201,"vw":61.423497},{"c":60.91,"h":61.39,"l":60.7452,"n":262,"o":60.88,"t":"2025-06-13T04:00:00Z","v":35011,"vw":60.92913},{"c":61.41,"h":61.63,"l":61.12,"n":219,"o":61.12,"t":"2025-06-16T04:00:00Z","v":19551,"vw":61.454693},{"c":60.84,"h":61.2917,"l":60.8026,"n":211,"o":61.11,"t":"2025-06-17T04:00:00Z","v":25388,"vw":61.060013},{"c":60.83,"h":61.2484,"l":60.79,"n":325,"o":60.93,"t":"2025-06-18T04:00:00Z","v":53551,"vw":61.025666},{"c":60.65,"h":61.2455,"l":60.59,"n":159,"o":61.19,"t":"2025-06-20T04:00:00Z","v":18560,"vw":60.760325},{"c":61.3915,"h":61.3915,"l":60.46,"n":285,"o":60.7,"t":"2025-06-23T04:00:00Z","v":40958,"vw":61.143898},{"c":62.11,"h":62.25,"l":61.68,"n":351,"o":61.89,"t":"2025-06-24T04:00:00Z","v":50806,"vw":62.027615},{"c":62.15,"h":62.34,"l":62.0305,"n":182,"o":62.34,"t":"2025-06-25T04:00:00Z","v":30572,"vw":62.139739},{"c":62.66,"h":62.6904,"l":62.315,"n":272,"o":62.36,"t":"2025-06-26T04:00:00Z","v":25867,"vw":62.512624},{"c":62.71,"h":62.885,"l":62.3386,"n":572,"o":62.57,"t":"2025-06-27T04:00:00Z","v":286415,"vw":62.503674},{"c":63.16,"h":63.25,"l":62.825,"n":408,"o":62.9,"t":"2025-06-30T04:00:00Z","v":226747,"vw":62.970462},{"c":62.88,"h":63.4,"l":62.68,"n":719,"o":63.06,"t":"2025-07-01T04:00:00Z","v":190961,"vw":62.775452},{"c":63.11,"h":63.12,"l":62.78,"n":257,"o":62.78,"t":"2025-07-02T04:00:00Z","v":36934,"vw":63.031009},{"c":63.57,"h":63.6696,"l":63.18,"n":686,"o":63.18,"t":"2025-07-03T04:00:00Z","v":83430,"vw":63.56546},{"c":63.26,"h":63.5151,"l":63.07,"n":410,"o":63.44,"t":"2025-07-07T04:00:00Z","v":48175,"vw":63.311613},{"c":63.1,"h":63.36,"l":63.03,"n":415,"o":63.36,"t":"2025-07-08T04:00:00Z","v":50986,"vw":63.104971},{"c":63.45,"h":63.5,"l":63.198,"n":236,"o":63.37,"t":"2025-07-09T04:00:00Z","v":26948,"vw":63.332264},{"c":63.52,"h":63.65,"l":63.3082,"n":203,"o":63.3084,"t":"2025-07-10T04:00:00Z","v":18320,"vw":63.539506},{"c":63.27,"h":63.38,"l":63.179,"n":222,"o":63.3,"t":"2025-07-11T04:00:00Z","v":20984,"vw":63.323551},{"c":63.53,"h":63.6,"l":63.19,"n":400,"o":63.19,"t":"2025-07-14T04:00:00Z","v":43655,"vw":63.498977},{"c":63.29,"h":63.82,"l":63.29,"n":433,"o":63.78,"t":"2025-07-15T04:00:00Z","v":45813,"vw":63.531676},{"c":63.54,"h":63.5899,"l":63.0826,"n":252,"o":63.44,"t":"2025-07-16T04:00:00Z","v":27946,"vw":63.40659},{"c":63.85,"h":63.9605,"l":63.48,"n":180,"o":63.48,"t":"2025-07-17T04:00:00Z","v":21032,"vw":63.7879},{"c":63.9,"h":64.09,"l":63.7821,"n":288,"o":64.09,"t":"2025-07-18T04:00:00Z","v":51219,"vw":63.857473},{"c":64.08,"h":64.3579,"l":64,"n":217,"o":64,"t":"2025-07-21T04:00:00Z","v":29097,"vw":64.264282},{"c":64.0074,"h":64.13,"l":63.7764,"n":269,"o":64.13,"t":"2025-07-22T04:00:00Z","v":56678,"vw":63.882823},{"c":64.3278,"h":64.33,"l":64.024,"n":314,"o":64.12,"t":"2025-07-23T04:00:00Z","v":33089,"vw":64.198892},{"c":64.49,"h":64.56,"l":64.35,"n":275,"o":64.47,"t":"2025-07-24T04:00:00Z","v":35744,"vw":64.490825},{"c":64.692,"h":64.77,"l":64.5423,"n":194,"o":64.56,"t":"2025-07-25T04:00:00Z","v":30797,"vw":64.706687},{"c":64.68,"h":64.79,"l":64.5396,"n":260,"o":64.72,"t":"2025-07-28T04:00:00Z","v":29990,"vw":64.624868},{"c":64.54,"h":64.841,"l":64.47,"n":247,"o":64.76,"t":"2025-07-29T04:00:00Z","v":35371,"vw":64.627609},{"c":64.51,"h":64.819,"l":64.305,"n":314,"o":64.59,"t":"2025-07-30T04:00:00Z","v":31492,"vw":64.613071},{"c":64.425,"h":65.18,"l":64.32,"n":331,"o":65.16,"t":"2025-07-31T04:00:00Z","v":309675,"vw":64.571201},{"c":63.54,"h":63.86,"l":63.3,"n":337,"o":63.74,"t":"2025-08-01T04:00:00Z","v":62878,"vw":63.549543},{"c":64.66,"h":64.66,"l":63.92,"n":345,"o":63.92,"t":"2025-08-04T04:00:00Z","v":62204,"vw":64.457123},{"c":64.4,"h":64.8,"l":64.29,"n":560,"o":64.7,"t":"2025-08-05T04:00:00Z","v":210021,"vw":64.445505},{"c":65.01,"h":65.09,"l":64.46,"n":707,"o":64.46,"t":"2025-08-06T04:00:00Z","v":77273,"vw":64.849266},{"c":65.02,"h":65.41,"l":64.72,"n":642,"o":65.37,"t":"2025-08-07T04:00:00Z","v":73576,"vw":65.085244},{"c":65.67,"h":65.7016,"l":65.3268,"n":315,"o":65.34,"t":"2025-08-08T04:00:00Z","v":53271,"vw":65.609585},{"c":65.52,"h":65.74,"l":65.36,"n":349,"o":65.63,"t":"2025-08-11T04:00:00Z","v":57433,"vw":65.612713},{"c":66.1496,"h":66.1496,"l":65.57,"n":318,"o":65.685,"t":"2025-08-12T04:00:00Z","v":43630,"vw":65.915117},{"c":66.23,"h":66.38,"l":66.02,"n":342,"o":66.38,"t":"2025-08-13T04:00:00Z","v":51579,"vw":66.141493},{"c":66.17,"h":66.245,"l":65.915,"n":238,"o":65.95,"t":"2025-08-14T04:00:00Z","v":76750,"vw":66.132691},{"c":65.98,"h":66.225,"l":65.94,"n":280,"o":66.225,"t":"2025-08-15T04:00:00Z","v":36221,"vw":66.002774},{"c":66.02,"h":66.06,"l":65.86,"n":435,"o":65.93,"t":"2025-08-18T04:00:00Z","v":41479,"vw":65.973337},{"c":65.595,"h":66.09,"l":65.5,"n":287,"o":65.95,"t":"2025-08-19T04:00:00Z","v":30307,"vw":65.709765},{"c":65.57,"h":65.6,"l":64.96,"n":319,"o":65.58,"t":"2025-08-20T04:00:00Z","v":38240,"vw":65.403986},{"c":65.265,"h":65.48,"l":65.07,"n":494,"o":65.31,"t":"2025-08-21T04:00:00Z","v":49374,"vw":65.313462},{"c":66.045,"h":66.2276,"l":65.42,"n":279,"o":65.42,"t":"2025-08-22T04:00:00Z","v":35939,"vw":66.047735},{"c":65.87,"h":66.1,"l":65.845,"n":524,"o":65.91,"t":"2025-08-25T04:00:00Z","v":66003,"vw":66.004839},{"c":66.155,"h":66.17,"l":65.78,"n":387,"o":65.78,"t":"2025-08-26T04:00:00Z","v":33137,"vw":65.958074},{"c":66.3,"h":66.33,"l":66.065,"n":371,"o":66.065,"t":"2025-08-27T04:00:00Z","v":38262,"vw":66.260988},{"c":66.46,"h":66.5089,"l":66.13,"n":471,"o":66.27,"t":"2025-08-28T04:00:00Z","v":53096,"vw":66.393768},{"c":66.05,"h":66.26,"l":65.88,"n":506,"o":66.26,"t":"2025-08-29T04:00:00Z","v":251708,"vw":66.003372},{"c":65.67,"h":65.71,"l":65.15,"n":688,"o":65.24,"t":"2025-09-02T04:00:00Z","v":165461,"vw":65.603753},{"c":66.09,"h":66.19,"l":65.77,"n":3840,"o":66.02,"t":"2025-09-03T04:00:00Z","v":982258,"vw":65.909154},{"c":66.73,"h":66.74,"l":66.13,"n":434,"o":66.13,"t":"2025-09-04T04:00:00Z","v":105954,"vw":66.514099},{"c":66.585,"h":67.05,"l":66.17,"n":816,"o":67.015,"t":"2025-09-05T04:00:00Z","v":141779,"vw":66.442257},{"c":66.78,"h":66.8639,"l":66.62,"n":272,"o":66.62,"t":"2025-09-08T04:00:00Z","v":32895,"vw":66.763808},{"c":67.015,"h":67.03,"l":66.63,"n":465,"o":66.85,"t":"2025-09-09T04:00:00Z","v":48493,"vw":66.839449},{"c":66.95,"h":67.27,"l":66.82,"n":674,"o":67.27,"t":"2025-09-10T04:00:00Z","v":104473,"vw":66.910496},{"c":67.57,"h":67.6,"l":67.13,"n":391,"o":67.27,"t":"2025-09-11T04:00:00Z","v":36049,"vw":67.496319},{"c":67.52,"h":67.7,"l":67.44,"n":287,"o":67.44,"t":"2025-09-12T04:00:00Z","v":31008,"vw":67.564977},{"c":67.81,"h":67.8576,"l":67.66,"n":634,"o":67.66,"t":"2025-09-15T04:00:00Z","v":53269,"vw":67.769449},{"c":67.65,"h":67.86,"l":67.6099,"n":282,"o":67.86,"t":"2025-09-16T04:00:00Z","v":23257,"vw":67.669415},{"c":67.63,"h":67.76,"l":67.2801,"n":283,"o":67.6934,"t":"2025-09-17T04:00:00Z","v":35862,"vw":67.534951},{"c":67.97,"h":68.225,"l":67.8695,"n":454,"o":67.94,"t":"2025-09-18T04:00:00Z","v":43988,"vw":68.026984},{"c":68.17,"h":68.2229,"l":67.8608,"n":234,"o":68.13,"t":"2025-09-19T04:00:00Z","v":39018,"vw":68.093157},{"c":68.37,"h":68.46,"l":68.01,"n":290,"o":68.01,"t":"2025-09-22T04:00:00Z","v":44998,"vw":68.345399},{"c":68.09,"h":68.5,"l":68.01,"n":261,"o":68.39,"t":"2025-09-23T04:00:00Z","v":38742,"vw":68.154223},{"c":67.86,"h":68.21,"l":67.6664,"n":238,"o":68.21,"t":"2025-09-24T04:00:00Z","v":36545,"vw":67.812766},{"c":67.625,"h":67.68,"l":67.2395,"n":297,"o":67.52,"t":"2025-09-25T04:00:00Z","v":33201,"vw":67.510306},{"c":68.01,"h":68.02,"l":67.63,"n":289,"o":67.75,"t":"2025-09-26T04:00:00Z","v":47214,"vw":67.919755},{"c":68.16,"h":68.4,"l":68.0309,"n":301,"o":68.35,"t":"2025-09-29T04:00:00Z","v":46873,"vw":68.18832},{"c":68.43,"h":68.48,"l":67.975,"n":522,"o":68.12,"t":"2025-09-30T04:00:00Z","v":189620,"vw":68.291861},{"c":68.5,"h":68.6399,"l":68.08,"n":801,"o":68.08,"t":"2025-10-01T04:00:00Z","v":113901,"vw":68.403285},{"c":68.54,"h":68.735,"l":68.18,"n":433,"o":68.735,"t":"2025-10-02T04:00:00Z","v":56426,"vw":68.474757},{"c":68.32,"h":68.7214,"l":68.305,"n":307,"o":68.62,"t":"2025-10-03T04:00:00Z","v":34093,"vw":68.455003},{"c":68.45,"h":68.6099,"l":68.3,"n":465,"o":68.52,"t":"2025-10-06T04:00:00Z","v":45048,"vw":68.512715},{"c":68.18,"h":68.65,"l":68.06,"n":276,"o":68.52,"t":"2025-10-07T04:00:00Z","v":32165,"vw":68.207031},{"c":68.595,"h":68.6399,"l":68.2824,"n":348,"o":68.36,"t":"2025-10-08T04:00:00Z","v":27314,"vw":68.525148},{"c":68.26,"h":68.61,"l":68.13,"n":406,"o":68.61,"t":"2025-10-09T04:00:00Z","v":33559,"vw":68.275723},{"c":66.54,"h":68.5159,"l":66.54,"n":525,"o":68.45,"t":"2025-10-10T04:00:00Z","v":42355,"vw":67.30077},{"c":67.53,"h":67.6953,"l":67.2695,"n":295,"o":67.49,"t":"2025-10-13T04:00:00Z","v":22807,"vw":67.500214},{"c":67.54,"h":67.91,"l":66.69,"n":265,"o":66.85,"t":"2025-10-14T04:00:00Z","v":33268,"vw":67.635316},{"c":67.97,"h":68.45,"l":67.39,"n":694,"o":68.18,"t":"2025-10-15T04:00:00Z","v":57430,"vw":68.096615},{"c":67.57,"h":68.2186,"l":67.1607,"n":325,"o":68.11,"t":"2025-10-16T04:00:00Z","v":42854,"vw":67.496323},{"c":67.83,"h":67.93,"l":67.265,"n":277,"o":67.45,"t":"2025-10-17T04:00:00Z","v":32228,"vw":67.716465},{"c":68.565,"h":68.65,"l":68.12,"n":217,"o":68.12,"t":"2025-10-20T04:00:00Z","v":32008,"vw":68.529463},{"c":68.425,"h":68.56,"l":68.23,"n":195,"o":68.56,"t":"2025-10-21T04:00:00Z","v":29264,"vw":68.358782},{"c":67.91,"h":68.39,"l":67.505,"n":515,"o":68.36,"t":"2025-10-22T04:00:00Z","v":56101,"vw":67.8881},{"c":68.27,"h":68.41,"l":67.961,"n":298,"o":68.01,"t":"2025-10-23T04:00:00Z","v":27255,"vw":68.25402},{"c":68.8,"h":68.9194,"l":68.71,"n":238,"o":68.85,"t":"2025-10-24T04:00:00Z","v":29479,"vw":68.83425},{"c":69.72,"h":69.72,"l":69.328,"n":246,"o":69.37,"t":"2025-10-27T04:00:00Z","v":32417,"vw":69.535039},{"c":69.77,"h":69.95,"l":69.57,"n":348,"o":69.79,"t":"2025-10-28T04:00:00Z","v":48818,"vw":69.777944},{"c":69.965,"h":70.182,"l":69.615,"n":337,"o":70.1,"t":"2025-10-29T04:00:00Z","v":73391,"vw":70.073139},{"c":69.33,"h":69.9399,"l":69.33,"n":286,"o":69.6,"t":"2025-10-30T04:00:00Z","v":51517,"vw":69.505901},{"c":69.43,"h":69.84,"l":69.1701,"n":463,"o":69.84,"t":"2025-10-31T04:00:00Z","v":88247,"vw":69.438418},{"c":69.5,"h":69.74,"l":69.2274,"n":608,"o":69.72,"t":"2025-11-03T05:00:00Z","v":58378,"vw":69.520982},{"c":68.65,"h":69.0318,"l":68.5601,"n":465,"o":68.67,"t":"2025-11-04T05:00:00Z","v":48176,"vw":68.72353},{"c":68.96,"h":69.22,"l":68.59,"n":408,"o":68.59,"t":"2025-11-05T05:00:00Z","v":39242,"vw":69.066516},{"c":68.18,"h":68.9,"l":68.11,"n":529,"o":68.9,"t":"2025-11-06T05:00:00Z","v":67286,"vw":68.357534},{"c":68.19,"h":68.2499,"l":67.305,"n":366,"o":67.86,"t":"2025-11-07T05:00:00Z","v":31317,"vw":67.831357},{"c":69.37,"h":69.43,"l":68.7,"n":503,"o":68.85,"t":"2025-11-10T05:00:00Z","v":64318,"vw":69.238399},{"c":69.43,"h":69.57,"l":69.0473,"n":397,"o":69.21,"t":"2025-11-11T05:00:00Z","v":34263,"vw":69.409882},{"c":69.64,"h":69.72,"l":69.432,"n":279,"o":69.72,"t":"2025-11-12T05:00:00Z","v":24951,"vw":69.593189},{"c":68.47,"h":69.425,"l":68.35,"n":450,"o":69.34,"t":"2025-11-13T05:00:00Z","v":44548,"vw":68.754444},{"c":68.29,"h":68.698,"l":67.62,"n":481,"o":67.62,"t":"2025-11-14T05:00:00Z","v":38040,"vw":68.490047},{"c":67.65,"h":68.51,"l":67.39,"n":551,"o":68.05,"t":"2025-11-17T05:00:00Z","v":42086,"vw":67.88325},{"c":67.27,"h":67.62,"l":66.855,"n":376,"o":67.23,"t":"2025-11-18T05:00:00Z","v":36701,"vw":67.348737},{"c":67.49,"h":67.8622,"l":67.11,"n":341,"o":67.33,"t":"2025-11-19T05:00:00Z","v":43363,"vw":67.488056},{"c":66.3,"h":68.668,"l":66.26,"n":390,"o":68.59,"t":"2025-11-20T05:00:00Z","v":30352,"vw":66.971766},{"c":66.96,"h":67.55,"l":66.195,"n":352,"o":66.44,"t":"2025-11-21T05:00:00Z","v":35243,"vw":67.052111},{"c":68.15,"h":68.229,"l":67.42,"n":341,"o":67.42,"t":"2025-11-24T05:00:00Z","v":138685,"vw":68.131798},{"c":68.78,"h":68.84,"l":67.9672,"n":292,"o":68.165,"t":"2025-11-25T05:00:00Z","v":58403,"vw":68.650311},{"c":69.305,"h":69.5,"l":69.0943,"n":427,"o":69.12,"t":"2025-11-26T05:00:00Z","v":28519,"vw":69.374363},{"c":69.63,"h":69.63,"l":69.4269,"n":151,"o":69.43,"t":"2025-11-28T05:00:00Z","v":23346,"vw":69.51878},{"c":69.3,"h":69.58,"l":69.15,"n":454,"o":69.15,"t":"2025-12-01T05:00:00Z","v":31731,"vw":69.393757},{"c":69.52,"h":69.68,"l":69.2236,"n":543,"o":69.56,"t":"2025-12-02T05:00:00Z","v":40271,"vw":69.56401},{"c":69.66,"h":69.76,"l":69.2248,"n":275,"o":69.32,"t":"2025-12-03T05:00:00Z","v":40048,"vw":69.649686},{"c":69.79,"h":69.82,"l":69.49,"n":387,"o":69.82,"t":"2025-12-04T05:00:00Z","v":29746,"vw":69.656343},{"c":69.96,"h":70.07,"l":69.7945,"n":219,"o":69.82,"t":"2025-12-05T05:00:00Z","v":21974,"vw":69.978283},{"c":69.78,"h":70.15,"l":69.599,"n":336,"o":70.15,"t":"2025-12-08T05:00:00Z","v":37819,"vw":69.82952},{"c":69.75,"h":69.88,"l":69.6,"n":273,"o":69.6,"t":"2025-12-09T05:00:00Z","v":70930,"vw":69.772511},{"c":70.12,"h":70.2972,"l":69.5273,"n":275,"o":69.58,"t":"2025-12-10T05:00:00Z","v":28259,"vw":69.967718},{"c":70.51,"h":70.51,"l":69.705,"n":359,"o":69.92,"t":"2025-12-11T05:00:00Z","v":47299,"vw":70.276413},{"c":69.47,"h":70.28,"l":69.259,"n":543,"o":70.28,"t":"2025-12-12T05:00:00Z","v":71352,"vw":69.62806},{"c":69.43,"h":69.86,"l":69.415,"n":763,"o":69.86,"t":"2025-12-15T05:00:00Z","v":62802,"vw":69.500656},{"c":69.18,"h":69.39,"l":68.84,"n":543,"o":69.33,"t":"2025-12-16T05:00:00Z","v":125970,"vw":69.143399},{"c":68.42,"h":69.42,"l":68.38,"n":361,"o":69.42,"t":"2025-12-17T05:00:00Z","v":34450,"vw":68.700636},{"c":69.03,"h":69.415,"l":68.9,"n":505,"o":68.98,"t":"2025-12-18T05:00:00Z","v":91996,"vw":69.127788},{"c":69.52,"h":69.54,"l":68.86,"n":622,"o":68.86,"t":"2025-12-19T05:00:00Z","v":74234,"vw":69.457378},{"c":69.93,"h":69.9899,"l":69.69,"n":440,"o":69.76,"t":"2025-12-22T05:00:00Z","v":52418,"vw":69.869661},{"c":70.23,"h":70.27,"l":69.78,"n":288,"o":69.78,"t":"2025-12-23T05:00:00Z","v":35856,"vw":70.180114},{"c":70.51,"h":70.56,"l":70.2,"n":171,"o":70.2,"t":"2025-12-24T05:00:00Z","v":20792,"vw":70.420427},{"c":70.5,"h":70.56,"l":70.35,"n":217,"o":70.56,"t":"2025-12-26T05:00:00Z","v":24124,"vw":70.468075},{"c":70.11,"h":70.19,"l":69.97,"n":248,"o":70.19,"t":"2025-12-29T05:00:00Z","v":128538,"vw":70.028013},{"c":69.95,"h":70.09,"l":69.9,"n":209,"o":70.06,"t":"2025-12-30T05:00:00Z","v":55420,"vw":70.005572},{"c":69.33,"h":69.85,"l":69.33,"n":453,"o":69.85,"t":"2025-12-31T05:00:00Z","v":70203,"vw":69.587943},{"c":69.725,"h":69.93,"l":69.3101,"n":455,"o":69.84,"t":"2026-01-02T05:00:00Z","v":74972,"vw":69.633538},{"c":70.155,"h":70.2884,"l":70.02,"n":773,"o":70.08,"t":"2026-01-05T05:00:00Z","v":101079,"vw":70.19947},{"c":70.75,"h":70.76,"l":70.24,"n":680,"o":70.24,"t":"2026-01-06T05:00:00Z","v":191781,"vw":70.663097},{"c":70.57,"h":70.9225,"l":70.505,"n":520,"o":70.75,"t":"2026-01-07T05:00:00Z","v":156907,"vw":70.7976},{"c":70.4,"h":70.46,"l":70.21,"n":470,"o":70.41,"t":"2026-01-08T05:00:00Z","v":65980,"vw":70.327096},{"c":70.92,"h":71.01,"l":70.4279,"n":271,"o":70.52,"t":"2026-01-09T05:00:00Z","v":28321,"vw":70.885307},{"c":71.0952,"h":71.16,"l":70.54,"n":255,"o":70.54,"t":"2026-01-12T05:00:00Z","v":69040,"vw":70.989218},{"c":71.04,"h":71.17,"l":70.8,"n":336,"o":71.17,"t":"2026-01-13T05:00:00Z","v":34525,"vw":70.9666},{"c":70.63,"h":70.8,"l":70.13,"n":362,"o":70.8,"t":"2026-01-14T05:00:00Z","v":33889,"vw":70.374768},{"c":71.09,"h":71.34,"l":70.971,"n":347,"o":71.23,"t":"2026-01-15T05:00:00Z","v":96369,"vw":71.091954},{"c":71.08,"h":71.26,"l":70.847,"n":309,"o":71.18,"t":"2026-01-16T05:00:00Z","v":41642,"vw":71.064029},{"c":69.6,"h":70.2599,"l":69.5,"n":445,"o":69.8,"t":"2026-01-20T05:00:00Z","v":92562,"vw":69.858738},{"c":70.3,"h":70.595,"l":69.5959,"n":442,"o":69.88,"t":"2026-01-21T05:00:00Z","v":49551,"vw":70.015697},{"c":70.54,"h":70.87,"l":70.36,"n":332,"o":70.87,"t":"2026-01-22T05:00:00Z","v":70350,"vw":70.545917},{"c":70.6,"h":70.7434,"l":70.3413,"n":319,"o":70.44,"t":"2026-01-23T05:00:00Z","v":33255,"vw":70.561796},{"c":71.11,"h":71.2299,"l":70.62,"n":453,"o":70.62,"t":"2026-01-26T05:00:00Z","v":54163,"vw":71.124596},{"c":71.79,"h":71.8481,"l":71.41,"n":250,"o":71.41,"t":"2026-01-27T05:00:00Z","v":42158,"vw":71.741268},{"c":71.6595,"h":71.79,"l":71.516,"n":237,"o":71.79,"t":"2026-01-28T05:00:00Z","v":49266,"vw":71.631223},{"c":71.72,"h":71.88,"l":70.69,"n":445,"o":71.88,"t":"2026-01-29T05:00:00Z","v":67813,"vw":71.347822},{"c":71.17,"h":71.5396,"l":70.8,"n":531,"o":71.38,"t":"2026-01-30T05:00:00Z","v":227500,"vw":71.136571},{"c":71.745,"h":71.971,"l":70.87,"n":538,"o":70.87,"t":"2026-02-02T05:00:00Z","v":69230,"vw":71.647677},{"c":71.42,"h":72.02,"l":70.99,"n":463,"o":72.02,"t":"2026-02-03T05:00:00Z","v":146086,"vw":71.136803},{"c":70.63,"h":71.57,"l":70.14,"n":412,"o":71.57,"t":"2026-02-04T05:00:00Z","v":83653,"vw":70.873526},{"c":69.94,"h":70.37,"l":69.6712,"n":313,"o":69.86,"t":"2026-02-05T05:00:00Z","v":43782,"vw":70.00384},{"c":71.665,"h":71.7,"l":70.39,"n":402,"o":70.39,"t":"2026-02-06T05:00:00Z","v":53201,"vw":71.349443},{"c":72.13,"h":72.23,"l":71.52,"n":544,"o":71.52,"t":"2026-02-09T05:00:00Z","v":75425,"vw":72.082559},{"c":71.77,"h":72.19,"l":71.77,"n":275,"o":72.08,"t":"2026-02-10T05:00:00Z","v":61965,"vw":71.960476},{"c":72,"h":72.39,"l":71.71,"n":400,"o":72.35,"t":"2026-02-11T05:00:00Z","v":34105,"vw":72.067701},{"c":70.65,"h":72.205,"l":70.62,"n":451,"o":72.06,"t":"2026-02-12T05:00:00Z","v":83640,"vw":71.044377},{"c":70.78,"h":71.23,"l":70.27,"n":532,"o":70.8,"t":"2026-02-13T05:00:00Z","v":46456,"vw":70.961527},{"c":70.88,"h":71.14,"l":70.2,"n":609,"o":70.44,"t":"2026-02-17T05:00:00Z","v":77786,"vw":70.797769},{"c":71.28,"h":71.63,"l":71.0117,"n":360,"o":71.09,"t":"2026-02-18T05:00:00Z","v":28911,"vw":71.402351},{"c":71.1,"h":71.22,"l":70.84,"n":384,"o":70.91,"t":"2026-02-19T05:00:00Z","v":86241,"vw":70.957793},{"c":71.76,"h":71.83,"l":70.92,"n":394,"o":70.92,"t":"2026-02-20T05:00:00Z","v":45536,"vw":71.614438},{"c":71.08,"h":71.9099,"l":70.8606,"n":307,"o":71.52,"t":"2026-02-23T05:00:00Z","v":37818,"vw":71.143698},{"c":71.54,"h":71.59,"l":70.86,"n":271,"o":70.97,"t":"2026-02-24T05:00:00Z","v":34531,"vw":71.402211},{"c":72.19,"h":72.24,"l":71.86,"n":264,"o":71.86,"t":"2026-02-25T05:00:00Z","v":25394,"vw":72.060879},{"c":71.78,"h":72.14,"l":71.1233,"n":387,"o":72.14,"t":"2026-02-26T05:00:00Z","v":187597,"vw":71.647934},{"c":71.29,"h":71.82,"l":70.83,"n":937,"o":70.83,"t":"2026-02-27T05:00:00Z","v":294297,"vw":71.13831},{"c":71.305,"h":71.51,"l":70.23,"n":301,"o":70.23,"t":"2026-03-02T05:00:00Z","v":32262,"vw":71.135639},{"c":70.36,"h":70.6095,"l":69.39,"n":622,"o":69.84,"t":"2026-03-03T05:00:00Z","v":53520,"vw":70.136952},{"c":71.03,"h":71.16,"l":70.43,"n":498,"o":70.585,"t":"2026-03-04T05:00:00Z","v":124600,"vw":71.01091},{"c":70.38,"h":70.7725,"l":69.65,"n":1580,"o":70.595,"t":"2026-03-05T05:00:00Z","v":80378,"vw":70.125919},{"c":69.27,"h":69.6396,"l":69.105,"n":351,"o":69.41,"t":"2026-03-06T05:00:00Z","v":50212,"vw":69.47324},{"c":70.08,"h":70.08,"l":68.165,"n":564,"o":68.42,"t":"2026-03-09T04:00:00Z","v":72215,"vw":69.274517},{"c":70.15,"h":70.84,"l":69.9179,"n":322,"o":69.99,"t":"2026-03-10T04:00:00Z","v":26816,"vw":70.294703},{"c":70,"h":70.1948,"l":69.6815,"n":448,"o":70.19,"t":"2026-03-11T04:00:00Z","v":78923,"vw":69.836085},{"c":68.84,"h":69.47,"l":68.84,"n":502,"o":69.47,"t":"2026-03-12T04:00:00Z","v":69461,"vw":69.082868},{"c":68.44,"h":69.52,"l":68.3501,"n":365,"o":69.235,"t":"2026-03-13T04:00:00Z","v":1385962,"vw":68.50397},{"c":69.21,"h":69.44,"l":69,"n":719,"o":69.24,"t":"2026-03-16T04:00:00Z","v":167238,"vw":69.205182},{"c":69.445,"h":69.7499,"l":69.36,"n":310,"o":69.65,"t":"2026-03-17T04:00:00Z","v":83701,"vw":69.592573},{"c":68.51,"h":69.205,"l":68.44,"n":367,"o":69.2,"t":"2026-03-18T04:00:00Z","v":28983,"vw":68.818056},{"c":68.38,"h":68.54,"l":67.75,"n":542,"o":67.82,"t":"2026-03-19T04:00:00Z","v":84444,"vw":68.113299},{"c":67.16,"h":68.08,"l":66.71,"n":754,"o":68.08,"t":"2026-03-20T04:00:00Z","v":86172,"vw":67.201242},{"c":67.86,"h":68.6899,"l":67.86,"n":507,"o":68.03,"t":"2026-03-23T04:00:00Z","v":50685,"vw":68.211259},{"c":67.97,"h":68.255,"l":67.45,"n":577,"o":67.45,"t":"2026-03-24T04:00:00Z","v":55666,"vw":68.034636},{"c":68.38,"h":68.645,"l":68.2,"n":378,"o":68.52,"t":"2026-03-25T04:00:00Z","v":42430,"vw":68.423082},{"c":66.97,"h":68,"l":66.94,"n":722,"o":67.9,"t":"2026-03-26T04:00:00Z","v":100087,"vw":67.299884},{"c":65.95,"h":66.74,"l":65.81,"n":586,"o":66.7,"t":"2026-03-27T04:00:00Z","v":129374,"vw":66.236439},{"c":65.51,"h":66.65,"l":65.3,"n":1311,"o":66.65,"t":"2026-03-30T04:00:00Z","v":598370,"vw":65.867045},{"c":67.64,"h":67.75,"l":66.31,"n":1217,"o":66.33,"t":"2026-03-31T04:00:00Z","v":1392430,"vw":67.356956},{"c":68.44,"h":68.745,"l":68.19,"n":670,"o":68.19,"t":"2026-04-01T04:00:00Z","v":116673,"vw":68.389951},{"c":68.3,"h":68.53,"l":67.26,"n":800,"o":67.26,"t":"2026-04-02T04:00:00Z","v":94104,"vw":68.146012},{"c":68.6,"h":68.66,"l":68.28,"n":435,"o":68.39,"t":"2026-04-06T04:00:00Z","v":36708,"vw":68.451907},{"c":68.49,"h":68.64,"l":67.75,"n":651,"o":68.46,"t":"2026-04-07T04:00:00Z","v":257574,"vw":68.300044},{"c":70.77,"h":70.825,"l":70.275,"n":648,"o":70.75,"t":"2026-04-08T04:00:00Z","v":86120,"vw":70.612055},{"c":71.39,"h":71.5517,"l":70.6,"n":317,"o":70.6,"t":"2026-04-09T04:00:00Z","v":38524,"vw":71.326871},{"c":71.44,"h":71.73,"l":71.371,"n":236,"o":71.73,"t":"2026-04-10T04:00:00Z","v":26103,"vw":71.516546},{"c":71.88,"h":71.88,"l":71.04,"n":475,"o":71.16,"t":"2026-04-13T04:00:00Z","v":66832,"vw":71.396161},{"c":72.71,"h":72.71,"l":72.01,"n":458,"o":72.11,"t":"2026-04-14T04:00:00Z","v":93935,"vw":72.470715},{"c":72.97,"h":73.02,"l":72.44,"n":528,"o":72.8,"t":"2026-04-15T04:00:00Z","v":273360,"vw":72.752524},{"c":73,"h":73.04,"l":72.73,"n":496,"o":72.98,"t":"2026-04-16T04:00:00Z","v":54622,"vw":72.894103},{"c":74.11,"h":74.35,"l":73.59,"n":634,"o":73.63,"t":"2026-04-17T04:00:00Z","v":189411,"vw":74.035229},{"c":74.06,"h":74.08,"l":73.8001,"n":436,"o":74.08,"t":"2026-04-20T04:00:00Z","v":85035,"vw":73.971315},{"c":73.49,"h":74.25,"l":73.44,"n":443,"o":74.25,"t":"2026-04-21T04:00:00Z","v":52458,"vw":73.697987},{"c":74.02,"h":74.03,"l":73.73,"n":382,"o":74.03,"t":"2026-04-22T04:00:00Z","v":102822,"vw":73.886481},{"c":73.93,"h":74.3494,"l":73.33,"n":472,"o":73.905,"t":"2026-04-23T04:00:00Z","v":56004,"vw":73.843716},{"c":74.35,"h":74.415,"l":73.83,"n":272,"o":74.1,"t":"2026-04-24T04:00:00Z","v":38838,"vw":74.237458},{"c":74.26,"h":74.35,"l":74.015,"n":391,"o":74.12,"t":"2026-04-27T04:00:00Z","v":40526,"vw":74.197423},{"c":73.75,"h":73.91,"l":73.46,"n":500,"o":73.91,"t":"2026-04-28T04:00:00Z","v":80595,"vw":73.607143},{"c":73.46,"h":73.64,"l":73.16,"n":294,"o":73.64,"t":"2026-04-29T04:00:00Z","v":251858,"vw":73.24456},{"c":74.68,"h":74.75,"l":73.8112,"n":353,"o":73.975,"t":"2026-04-30T04:00:00Z","v":105943,"vw":74.52821},{"c":74.57,"h":75.06,"l":74.57,"n":716,"o":74.86,"t":"2026-05-01T04:00:00Z","v":154886,"vw":74.791577},{"c":74.22,"h":74.606,"l":73.9,"n":305,"o":74.48,"t":"2026-05-04T04:00:00Z","v":49775,"vw":74.202189},{"c":74.95,"h":75.05,"l":74.71,"n":316,"o":74.76,"t":"2026-05-05T04:00:00Z","v":61398,"vw":74.90817},{"c":76.03,"h":76.1,"l":75.47,"n":446,"o":75.5,"t":"2026-05-06T04:00:00Z","v":129209,"vw":75.838233},{"c":76.05,"h":76.23,"l":75.4751,"n":288,"o":76.23,"t":"2026-05-07T04:00:00Z","v":33349,"vw":75.81648},{"c":76.16,"h":76.339,"l":76.04,"n":551,"o":76.2,"t":"2026-05-08T04:00:00Z","v":105402,"vw":76.16556},{"c":76.27,"h":76.455,"l":75.91,"n":411,"o":75.91,"t":"2026-05-11T04:00:00Z","v":69863,"vw":76.291213},{"c":76.21,"h":76.26,"l":75.53,"n":311,"o":75.96,"t":"2026-05-12T04:00:00Z","v":36412,"vw":75.841206},{"c":76.97,"h":76.97,"l":76.0906,"n":364,"o":76.2,"t":"2026-05-13T04:00:00Z","v":91069,"vw":76.810922},{"c":77.55,"h":77.65,"l":77.13,"n":368,"o":77.13,"t":"2026-05-14T04:00:00Z","v":78858,"vw":77.411413},{"c":76.44,"h":76.8814,"l":76.37,"n":348,"o":76.64,"t":"2026-05-15T04:00:00Z","v":196742,"vw":76.628407},{"c":76.11,"h":76.54,"l":75.6451,"n":534,"o":76.54,"t":"2026-05-18T04:00:00Z","v":67181,"vw":76.090199},{"c":75.52,"h":75.9,"l":75.1601,"n":345,"o":75.55,"t":"2026-05-19T04:00:00Z","v":32458,"vw":75.551961},{"c":76.45,"h":76.48,"l":75.666,"n":437,"o":75.75,"t":"2026-05-20T04:00:00Z","v":43215,"vw":76.224459},{"c":76.69,"h":76.8589,"l":76.02,"n":370,"o":76.02,"t":"2026-05-21T04:00:00Z","v":55038,"vw":76.380024},{"c":77.15,"h":77.425,"l":77.0012,"n":452,"o":77.17,"t":"2026-05-22T04:00:00Z","v":44258,"vw":77.23018},{"c":77.68,"h":77.83,"l":77.46,"n":290,"o":77.6,"t":"2026-05-26T04:00:00Z","v":35372,"vw":77.58078},{"c":77.53,"h":77.735,"l":77.36,"n":255,"o":77.66,"t":"2026-05-27T04:00:00Z","v":45321,"vw":77.513412},{"c":77.785,"h":77.8478,"l":77.2487,"n":317,"o":77.32,"t":"2026-05-28T04:00:00Z","v":167539,"vw":77.740034},{"c":77.65,"h":78,"l":77.48,"n":725,"o":77.9,"t":"2026-05-29T04:00:00Z","v":158602,"vw":77.711079},{"c":77.37,"h":77.595,"l":77.08,"n":416,"o":77.41,"t":"2026-06-01T04:00:00Z","v":63962,"vw":77.365379},{"c":77.9885,"h":78.1766,"l":77.49,"n":254,"o":77.5,"t":"2026-06-02T04:00:00Z","v":48185,"vw":77.963074},{"c":77.93,"h":78.1297,"l":77.71,"n":265,"o":77.92,"t":"2026-06-03T04:00:00Z","v":104493,"vw":77.99859},{"c":78.27,"h":78.37,"l":77.5,"n":420,"o":77.585,"t":"2026-06-04T04:00:00Z","v":35958,"vw":78.136417},{"c":76.26,"h":77.74,"l":76.1487,"n":386,"o":77.69,"t":"2026-06-05T04:00:00Z","v":68802,"vw":76.589089},{"c":76.4,"h":77.0799,"l":76.4,"n":334,"o":76.79,"t":"2026-06-08T04:00:00Z","v":40744,"vw":76.722097},{"c":76.33,"h":77.12,"l":74.88,"n":438,"o":76.935,"t":"2026-06-09T04:00:00Z","v":50703,"vw":76.009221},{"c":75.2,"h":76.56,"l":75.19,"n":326,"o":76.1,"t":"2026-06-10T04:00:00Z","v":101179,"vw":75.651754},{"c":76.79,"h":77.08,"l":75.49,"n":500,"o":75.62,"t":"2026-06-11T04:00:00Z","v":57024,"vw":76.513281},{"c":77.35,"h":77.5344,"l":76.775,"n":520,"o":77.1,"t":"2026-06-12T04:00:00Z","v":43595,"vw":77.253996},{"c":78.49,"h":78.7799,"l":78.4,"n":534,"o":78.54,"t":"2026-06-15T04:00:00Z","v":61203,"vw":78.569977},{"c":78.16,"h":78.69,"l":78.16,"n":370,"o":78.41,"t":"2026-06-16T04:00:00Z","v":42975,"vw":78.395997},{"c":77.34,"h":78.4699,"l":77.15,"n":554,"o":78.25,"t":"2026-06-17T04:00:00Z","v":100750,"vw":78.093179},{"c":78.1,"h":78.38,"l":77.9,"n":643,"o":78.38,"t":"2026-06-18T04:00:00Z","v":62699,"vw":78.112545},{"c":77.985,"h":78.35,"l":77.82,"n":364,"o":77.98,"t":"2026-06-22T04:00:00Z","v":65283,"vw":77.941341},{"c":76.91,"h":77.29,"l":76.53,"n":381,"o":76.64,"t":"2026-06-23T04:00:00Z","v":42601,"vw":76.971144},{"c":76.78,"h":77.525,"l":76.59,"n":265,"o":77.09,"t":"2026-06-24T04:00:00Z","v":26349,"vw":77.103751},{"c":76.94,"h":77.56,"l":76.7118,"n":393,"o":77.56,"t":"2026-06-25T04:00:00Z","v":63458,"vw":77.049164},{"c":76.4,"h":76.7199,"l":75.91,"n":765,"o":76.17,"t":"2026-06-26T04:00:00Z","v":489257,"vw":76.424025},{"c":77.75,"h":77.765,"l":76.445,"n":280,"o":76.85,"t":"2026-06-29T04:00:00Z","v":31109,"vw":77.465473},{"c":78.28,"h":78.51,"l":77.73,"n":484,"o":77.73,"t":"2026-06-30T04:00:00Z","v":263363,"vw":78.243724},{"c":77.5,"h":78,"l":77.4629,"n":419,"o":77.79,"t":"2026-07-01T04:00:00Z","v":168334,"vw":77.75217},{"c":76.94,"h":78.0469,"l":76.375,"n":491,"o":77.85,"t":"2026-07-02T04:00:00Z","v":49502,"vw":77.043409},{"c":77.63,"h":77.77,"l":77.33,"n":430,"o":77.33,"t":"2026-07-06T04:00:00Z","v":91424,"vw":77.669193},{"c":77.14,"h":77.47,"l":76.66,"n":525,"o":77.47,"t":"2026-07-07T04:00:00Z","v":66947,"vw":77.051944},{"c":77.12,"h":77.51,"l":76.5,"n":474,"o":76.75,"t":"2026-07-08T04:00:00Z","v":50510,"vw":77.002668},{"c":77.88,"h":78.49,"l":77.72,"n":460,"o":77.87,"t":"2026-07-09T04:00:00Z","v":37572,"vw":77.93877},{"c":78.29,"h":78.34,"l":77.64,"n":404,"o":77.69,"t":"2026-07-10T04:00:00Z","v":47869,"vw":78.035765},{"c":77.56,"h":78.065,"l":77.45,"n":369,"o":77.87,"t":"2026-07-13T04:00:00Z","v":63905,"vw":77.643891},{"c":77.99,"h":78.27,"l":77.81,"n":341,"o":78.27,"t":"2026-07-14T04:00:00Z","v":46424,"vw":78.018124},{"c":78.365,"h":78.37,"l":77.745,"n":387,"o":78.26,"t":"2026-07-15T04:00:00Z","v":53756,"vw":78.124728},{"c":77.67,"h":78.2599,"l":77.47,"n":367,"o":78.05,"t":"2026-07-16T04:00:00Z","v":46175,"vw":77.841797},{"c":77.06,"h":77.3472,"l":76.4832,"n":445,"o":76.69,"t":"2026-07-17T04:00:00Z","v":53677,"vw":77.063151},{"c":76.72,"h":77.48,"l":76.71,"n":359,"o":77.48,"t":"2026-07-20T04:00:00Z","v":93025,"vw":77.139219},{"c":77.73,"h":77.8399,"l":77.245,"n":290,"o":77.48,"t":"2026-07-21T04:00:00Z","v":167393,"vw":77.51108},{"c":77.78,"h":78.14,"l":77.5,"n":1610,"o":77.5,"t":"2026-07-22T04:00:00Z","v":263854,"vw":77.878901},{"c":76.92,"h":77.15,"l":76.65,"n":397,"o":76.83,"t":"2026-07-23T04:00:00Z","v":86145,"vw":76.834585},{"c":76.82,"h":77.3915,"l":76.66,"n":354,"o":76.96,"t":"2026-07-24T04:00:00Z","v":34766,"vw":76.920685},{"c":76.58,"h":77.435,"l":76.1682,"n":500,"o":77.26,"t":"2026-07-27T04:00:00Z","v":149589,"vw":76.571023},{"c":76.42,"h":76.6,"l":75.93,"n":465,"o":76.4,"t":"2026-07-28T04:00:00Z","v":56447,"vw":76.415043},{"c":74.84,"h":76.37,"l":74.81,"n":513,"o":76.3,"t":"2026-07-29T04:00:00Z","v":55409,"vw":75.794342},{"c":76.39,"h":76.5094,"l":75.6529,"n":288,"o":75.89,"t":"2026-07-30T04:00:00Z","v":49228,"vw":76.176743},{"c":77.03,"h":77.23,"l":76.18,"n":293,"o":76.89,"t":"2026-07-31T04:00:00Z","v":70168,"vw":77.061418},{"c":77.95,"h":78.035,"l":77.104,"n":376,"o":77.25,"t":"2026-08-03T04:00:00Z","v":63922,"vw":77.836069},{"c":79.4944,"h":79.7,"l":78.465,"n":377,"o":78.57,"t":"2026-08-04T04:00:00Z","v":91052,"vw":79.156128},{"c":79.25,"h":80.2,"l":79.25,"n":654,"o":80,"t":"2026-08-05T04:00:00Z","v":119098,"vw":79.614839},{"c":79.09,"h":79.64,"l":79.04,"n":590,"o":79.38,"t":"2026-08-06T04:00:00Z","v":79380,"vw":79.224326},{"c":79.68,"h":79.75,"l":79.32,"n":417,"o":79.62,"t":"2026-08-07T04:00:00Z","v":71149,"vw":79.575163},{"c":79.385,"h":79.72,"l":79.33,"n":432,"o":79.68,"t":"2026-08-10T04:00:00Z","v":70187,"vw":79.505302},{"c":79.085,"h":81.55,"l":79.0234,"n":388,"o":79.66,"t":"2026-08-11T04:00:00Z","v":39345,"vw":79.296534},{"c":79.55,"h":79.83,"l":79.48,"n":292,"o":79.83,"t":"2026-08-12T04:00:00Z","v":70254,"vw":79.649834},{"c":79.82,"h":80.16,"l":79.63,"n":481,"o":79.63,"t":"2026-08-13T04:00:00Z","v":72060,"vw":79.904862},{"c":79.63,"h":79.85,"l":79.44,"n":357,"o":79.78,"t":"2026-08-14T04:00:00Z","v":99738,"vw":79.556481},{"c":79.66,"h":79.872,"l":79.65,"n":337,"o":79.8,"t":"2026-08-17T04:00:00Z","v":37253,"vw":79.751841},{"c":78.92,"h":79.1835,"l":78.755,"n":528,"o":79.07,"t":"2026-08-18T04:00:00Z","v":59795,"vw":78.931338},{"c":78.89,"h":79.41,"l":78.8,"n":331,"o":79.41,"t":"2026-08-19T04:00:00Z","v":154445,"vw":78.8994},{"c":78.17,"h":78.8399,"l":78.17,"n":443,"o":78.555,"t":"2026-08-20T04:00:00Z","v":107552,"vw":78.356396},{"c":78.545,"h":78.69,"l":78.4,"n":324,"o":78.63,"t":"2026-08-21T04:00:00Z","v":104028,"vw":78.602679},{"c":78.29,"h":78.43,"l":78.085,"n":307,"o":78.32,"t":"2026-08-24T04:00:00Z","v":43364,"vw":78.343079},{"c":78.6,"h":78.73,"l":78.29,"n":481,"o":78.73,"t":"2026-08-25T04:00:00Z","v":78923,"vw":78.596067},{"c":78.7,"h":78.8,"l":78.464,"n":344,"o":78.58,"t":"2026-08-26T04:00:00Z","v":61332,"vw":78.696736},{"c":79.02,"h":79.174,"l":78.73,"n":547,"o":78.8,"t":"2026-08-27T04:00:00Z","v":93191,"vw":78.972574},{"c":78.5452,"h":79.2082,"l":78.4301,"n":362,"o":79.16,"t":"2026-08-28T04:00:00Z","v":51969,"vw":78.723727},{"c":78.25,"h":78.47,"l":78.01,"n":1105,"o":78.47,"t":"2026-08-31T04:00:00Z","v":160310,"vw":78.22154},{"c":77.81,"h":78.07,"l":77.56,"n":461,"o":77.66,"t":"2026-09-01T04:00:00Z","v":62343,"vw":77.775214},{"c":78.29,"h":78.3,"l":77.9,"n":538,"o":78.03,"t":"2026-09-02T04:00:00Z","v":84088,"vw":78.199379},{"c":79.1,"h":79.12,"l":78.4,"n":374,"o":78.42,"t":"2026-09-03T04:00:00Z","v":114816,"vw":78.993425},{"c":78.98,"h":79.2585,"l":78.8201,"n":410,"o":79.17,"t":"2026-09-04T04:00:00Z","v":88917,"vw":78.964434},{"c":78.7,"h":78.94,"l":78.6177,"n":352,"o":78.92,"t":"2026-09-08T04:00:00Z","v":44785,"vw":78.825421},{"c":78.29,"h":78.619,"l":78.16,"n":534,"o":78.43,"t":"2026-09-09T04:00:00Z","v":96576,"vw":78.375892},{"c":77.91,"h":78.08,"l":77.73,"n":313,"o":77.85,"t":"2026-09-10T04:00:00Z","v":49226,"vw":77.904235},{"c":78.79,"h":79.025,"l":78.64,"n":325,"o":78.64,"t":"2026-09-11T04:00:00Z","v":75715,"vw":78.807036},{"c":77.91,"h":78.25,"l":77.7222,"n":408,"o":77.97,"t":"2026-09-14T04:00:00Z","v":48532,"vw":78.016917},{"c":77.6582,"h":77.94,"l":77.465,"n":335,"o":77.94,"t":"2026-09-15T04:00:00Z","v":49234,"vw":77.64447},{"c":77.36,"h":78.12,"l":76.91,"n":396,"o":78.12,"t":"2026-09-16T04:00:00Z","v":85096,"vw":77.595979},{"c":78.22,"h":78.45,"l":78.02,"n":423,"o":78.45,"t":"2026-09-17T04:00:00Z","v":191752,"vw":78.181388},{"c":78.27,"h":78.295,"l":77.8381,"n":456,"o":78.14,"t":"2026-09-18T04:00:00Z","v":97215,"vw":78.019942},{"c":79.32,"h":79.4599,"l":78.705,"n":344,"o":78.85,"t":"2026-09-21T04:00:00Z","v":78428,"vw":78.987136},{"c":79.32,"h":79.4,"l":79.15,"n":591,"o":79.34,"t":"2026-09-22T04:00:00Z","v":388413,"vw":79.188722},{"c":78.67,"h":79.29,"l":78.45,"n":612,"o":79.29,"t":"2026-09-23T04:00:00Z","v":108933,"vw":78.68295},{"c":78.6,"h":78.6798,"l":78.13,"n":620,"o":78.13,"t":"2026-09-24T04:00:00Z","v":156011,"vw":78.448692},{"c":79.21,"h":79.21,"l":78.66,"n":492,"o":78.92,"t":"2026-09-25T04:00:00Z","v":60769,"vw":79.041849},{"c":78.69,"h":78.935,"l":78.45,"n":393,"o":78.89,"t":"2026-09-28T04:00:00Z","v":46103,"vw":78.753605},{"c":78.53,"h":78.8,"l":78.33,"n":401,"o":78.8,"t":"2026-09-29T04:00:00Z","v":156632,"vw":78.589982},{"c":78.43,"h":79.045,"l":78.35,"n":436,"o":78.93,"t":"2026-09-30T04:00:00Z","v":124676,"vw":78.784597},{"c":78.5625,"h":78.7208,"l":78.04,"n":855,"o":78.5,"t":"2026-10-01T04:00:00Z","v":156169,"vw":78.363428},{"c":79.43,"h":79.64,"l":79.245,"n":568,"o":79.44,"t":"2026-10-02T04:00:00Z","v":98025,"vw":79.427652},{"c":79.85,"h":80.02,"l":79.36,"n":565,"o":79.51,"t":"2026-10-05T04:00:00Z","v":71235,"vw":79.659796},{"c":80.18,"h":80.33,"l":79.99,"n":583,"o":80.21,"t":"2026-10-06T04:00:00Z","v":78207,"vw":80.195675},{"c":79.97,"h":79.98,"l":79.54,"n":641,"o":79.7,"t":"2026-10-07T04:00:00Z","v":91092,"vw":79.808457},{"c":79.52,"h":79.875,"l":79.345,"n":531,"o":79.61,"t":"2026-10-08T04:00:00Z","v":67256,"vw":79.616634},{"c":79.87,"h":80.02,"l":79.56,"n":374,"o":79.86,"t":"2026-10-09T04:00:00Z","v":46594,"vw":79.909117},{"c":79.77,"h":79.9299,"l":79.67,"n":336,"o":79.91,"t":"2026-10-12T04:00:00Z","v":50498,"vw":79.793583},{"c":79.58,"h":79.665,"l":79.235,"n":335,"o":79.65,"t":"2026-10-13T04:00:00Z","v":40997,"vw":79.485837},{"c":78.61,"h":79.2406,"l":78.34,"n":493,"o":79.125,"t":"2026-10-14T04:00:00Z","v":44486,"vw":78.65406},{"c":78.59,"h":78.685,"l":77.875,"n":445,"o":78.23,"t":"2026-10-15T04:00:00Z","v":59883,"vw":78.429946},{"c":77.665,"h":78.71,"l":77.44,"n":512,"o":78.71,"t":"2026-10-16T04:00:00Z","v":78005,"vw":77.891947},{"c":77.945,"h":78.38,"l":77.945,"n":350,"o":78.13,"t":"2026-10-19T04:00:00Z","v":52701,"vw":78.119139},{"c":78.17,"h":78.42,"l":77.6309,"n":479,"o":77.76,"t":"2026-10-20T04:00:00Z","v":46195,"vw":78.109541},{"c":78.53,"h":78.64,"l":78.07,"n":398,"o":78.41,"t":"2026-10-21T04:00:00Z","v":114083,"vw":78.476419},{"c":77.24,"h":77.725,"l":77,"n":490,"o":77.44,"t":"2026-10-22T04:00:00Z","v":57390,"vw":77.174035}],"volatilityBars":[{"c":78.85,"h":78.85,"l":78.85,"n":5,"o":78.85,"t":"2026-09-21T13:30:00Z","v":1296,"vw":78.85},{"c":78.755,"h":78.755,"l":78.75,"n":5,"o":78.755,"t":"2026-09-21T13:45:00Z","v":34998,"vw":78.750056},{"c":78.718,"h":78.74,"l":78.705,"n":5,"o":78.74,"t":"2026-09-21T14:00:00Z","v":1816,"vw":78.729315},{"c":78.9099,"h":78.9099,"l":78.9099,"n":1,"o":78.9099,"t":"2026-09-21T14:15:00Z","v":172,"vw":78.9099},{"c":78.858,"h":78.858,"l":78.825,"n":4,"o":78.845,"t":"2026-09-21T14:45:00Z","v":1963,"vw":78.838333},{"c":78.9295,"h":78.9295,"l":78.9295,"n":2,"o":78.9295,"t":"2026-09-21T15:00:00Z","v":542,"vw":78.9295},{"c":78.965,"h":78.9726,"l":78.964,"n":3,"o":78.9726,"t":"2026-09-21T15:15:00Z","v":742,"vw":78.965825},{"c":78.98,"h":78.99,"l":78.96,"n":21,"o":78.96,"t":"2026-09-21T15:30:00Z","v":2240,"vw":78.964595},{"c":79.025,"h":79.065,"l":79.02,"n":10,"o":79.0395,"t":"2026-09-21T15:45:00Z","v":1016,"vw":79.032886},{"c":79.05,"h":79.05,"l":79.04,"n":5,"o":79.04,"t":"2026-09-21T16:00:00Z","v":214,"vw":79.045},{"c":79.13,"h":79.135,"l":79.1,"n":5,"o":79.105,"t":"2026-09-21T16:15:00Z","v":5598,"vw":79.119979},{"c":79.14,"h":79.34,"l":79.14,"n":7,"o":79.15,"t":"2026-09-21T16:30:00Z","v":814,"vw":79.171696},{"c":79.16,"h":79.16,"l":79.16,"n":1,"o":79.16,"t":"2026-09-21T16:45:00Z","v":113,"vw":79.16},{"c":79.1201,"h":79.21,"l":79.1201,"n":4,"o":79.21,"t":"2026-09-21T17:00:00Z","v":710,"vw":79.164055},{"c":79.235,"h":79.2599,"l":79.2001,"n":8,"o":79.2599,"t":"2026-09-21T17:45:00Z","v":1570,"vw":79.234445},{"c":79.2371,"h":79.2371,"l":79.2371,"n":1,"o":79.2371,"t":"2026-09-21T18:00:00Z","v":642,"vw":79.2371},{"c":79.3242,"h":79.3242,"l":79.3242,"n":1,"o":79.3242,"t":"2026-09-21T18:15:00Z","v":255,"vw":79.3242},{"c":79.36,"h":79.3699,"l":79.35,"n":4,"o":79.35,"t":"2026-09-21T18:30:00Z","v":2529,"vw":79.360981},{"c":79.3713,"h":79.39,"l":79.3713,"n":3,"o":79.39,"t":"2026-09-21T18:45:00Z","v":946,"vw":79.38312},{"c":79.38,"h":79.4161,"l":79.37,"n":14,"o":79.3987,"t":"2026-09-21T19:00:00Z","v":3924,"vw":79.40459},{"c":79.38,"h":79.42,"l":79.35,"n":16,"o":79.39,"t":"2026-09-21T19:15:00Z","v":3365,"vw":79.384731},{"c":79.4599,"h":79.4599,"l":79.39,"n":6,"o":79.39,"t":"2026-09-21T19:30:00Z","v":3893,"vw":79.452327},{"c":79.33,"h":79.41,"l":79.33,"n":19,"o":79.41,"t":"2026-09-21T19:45:00Z","v":4887,"vw":79.352968},{"c":79.32,"h":79.32,"l":79.32,"n":3,"o":79.32,"t":"2026-09-21T20:00:00Z","v":160,"vw":79.32},{"c":79.34,"h":79.34,"l":79.34,"n":13,"o":79.34,"t":"2026-09-22T13:30:00Z","v":1475,"vw":79.34},{"c":79.33,"h":79.349,"l":79.33,"n":4,"o":79.349,"t":"2026-09-22T13:45:00Z","v":474,"vw":79.344975},{"c":79.36,"h":79.36,"l":79.34,"n":7,"o":79.35,"t":"2026-09-22T14:00:00Z","v":1150,"vw":79.346906},{"c":79.31,"h":79.36,"l":79.31,"n":5,"o":79.36,"t":"2026-09-22T14:15:00Z","v":313,"vw":79.339339},{"c":79.22,"h":79.27,"l":79.19,"n":14,"o":79.2418,"t":"2026-09-22T14:30:00Z","v":2661,"vw":79.220823},{"c":79.235,"h":79.24,"l":79.18,"n":21,"o":79.18,"t":"2026-09-22T14:45:00Z","v":1823,"vw":79.195187},{"c":79.25,"h":79.395,"l":79.23,"n":16,"o":79.2699,"t":"2026-09-22T15:00:00Z","v":3325,"vw":79.247315},{"c":79.2384,"h":79.2497,"l":79.19,"n":4,"o":79.2497,"t":"2026-09-22T15:15:00Z","v":1615,"vw":79.204512},{"c":79.15,"h":79.15,"l":79.15,"n":2,"o":79.15,"t":"2026-09-22T15:30:00Z","v":107,"vw":79.15},{"c":79.1799,"h":79.1799,"l":79.15,"n":3,"o":79.1641,"t":"2026-09-22T15:45:00Z","v":483,"vw":79.16622},{"c":79.1796,"h":79.19,"l":79.1796,"n":4,"o":79.19,"t":"2026-09-22T16:00:00Z","v":436,"vw":79.18361},{"c":79.16,"h":79.19,"l":79.16,"n":10,"o":79.19,"t":"2026-09-22T16:15:00Z","v":512,"vw":79.174127},{"c":79.215,"h":79.215,"l":79.17,"n":8,"o":79.17,"t":"2026-09-22T16:30:00Z","v":319097,"vw":79.170133},{"c":79.2487,"h":79.25,"l":79.23,"n":12,"o":79.23,"t":"2026-09-22T16:45:00Z","v":809,"vw":79.238728},{"c":79.225,"h":79.25,"l":79.19,"n":19,"o":79.19,"t":"2026-09-22T17:00:00Z","v":6793,"vw":79.199119},{"c":79.245,"h":79.2483,"l":79.2,"n":27,"o":79.22,"t":"2026-09-22T17:15:00Z","v":2345,"vw":79.216499},{"c":79.25,"h":79.25,"l":79.205,"n":11,"o":79.205,"t":"2026-09-22T17:30:00Z","v":3158,"vw":79.212087},{"c":79.35,"h":79.37,"l":79.28,"n":34,"o":79.28,"t":"2026-09-22T17:45:00Z","v":5778,"vw":79.29893},{"c":79.3299,"h":79.3299,"l":79.295,"n":11,"o":79.305,"t":"2026-09-22T18:00:00Z","v":2007,"vw":79.318014},{"c":79.36,"h":79.36,"l":79.315,"n":14,"o":79.33,"t":"2026-09-22T18:15:00Z","v":4811,"vw":79.32464},{"c":79.3397,"h":79.34,"l":79.2601,"n":15,"o":79.3202,"t":"2026-09-22T18:30:00Z","v":1990,"vw":79.317025},{"c":79.29,"h":79.35,"l":79.29,"n":8,"o":79.35,"t":"2026-09-22T18:45:00Z","v":777,"vw":79.339055},{"c":79.29,"h":79.32,"l":79.26,"n":6,"o":79.29,"t":"2026-09-22T19:00:00Z","v":1351,"vw":79.301149},{"c":79.3,"h":79.345,"l":79.26,"n":56,"o":79.26,"t":"2026-09-22T19:15:00Z","v":15205,"vw":79.331063},{"c":79.34,"h":79.4,"l":79.3326,"n":24,"o":79.34,"t":"2026-09-22T19:30:00Z","v":3211,"vw":79.363225},{"c":79.27,"h":79.38,"l":79.27,"n":14,"o":79.34,"t":"2026-09-22T19:45:00Z","v":2332,"vw":79.338597},{"c":79.32,"h":79.32,"l":79.32,"n":4,"o":79.32,"t":"2026-09-22T20:00:00Z","v":107,"vw":79.32},{"c":79.29,"h":79.29,"l":79.29,"n":9,"o":79.29,"t":"2026-09-23T13:30:00Z","v":2622,"vw":79.29},{"c":78.83,"h":78.87,"l":78.78,"n":5,"o":78.87,"t":"2026-09-23T13:45:00Z","v":2890,"vw":78.856662},{"c":78.8,"h":78.87,"l":78.8,"n":8,"o":78.87,"t":"2026-09-23T14:00:00Z","v":1763,"vw":78.827749},{"c":78.795,"h":78.795,"l":78.795,"n":1,"o":78.795,"t":"2026-09-23T14:15:00Z","v":103,"vw":78.795},{"c":78.74,"h":78.81,"l":78.7073,"n":17,"o":78.75,"t":"2026-09-23T14:30:00Z","v":3447,"vw":78.752884},{"c":78.82,"h":78.82,"l":78.7099,"n":35,"o":78.715,"t":"2026-09-23T14:45:00Z","v":2907,"vw":78.761094},{"c":78.85,"h":78.85,"l":78.825,"n":5,"o":78.825,"t":"2026-09-23T15:00:00Z","v":1123,"vw":78.835559},{"c":78.86,"h":78.86,"l":78.86,"n":2,"o":78.86,"t":"2026-09-23T15:15:00Z","v":576,"vw":78.86},{"c":78.73,"h":78.73,"l":78.72,"n":6,"o":78.72,"t":"2026-09-23T15:30:00Z","v":602,"vw":78.724594},{"c":78.76,"h":78.7619,"l":78.76,"n":4,"o":78.7619,"t":"2026-09-23T15:45:00Z","v":427,"vw":78.760625},{"c":78.6827,"h":78.6883,"l":78.68,"n":3,"o":78.68,"t":"2026-09-23T16:15:00Z","v":750,"vw":78.685414},{"c":78.635,"h":78.645,"l":78.635,"n":4,"o":78.645,"t":"2026-09-23T16:30:00Z","v":526,"vw":78.637103},{"c":78.53,"h":78.5325,"l":78.53,"n":2,"o":78.5325,"t":"2026-09-23T16:45:00Z","v":775,"vw":78.532177},{"c":78.5183,"h":78.5183,"l":78.45,"n":2,"o":78.45,"t":"2026-09-23T17:00:00Z","v":633,"vw":78.467048},{"c":78.5001,"h":78.61,"l":78.5001,"n":18,"o":78.53,"t":"2026-09-23T17:15:00Z","v":2101,"vw":78.55047},{"c":78.7,"h":78.7,"l":78.56,"n":25,"o":78.56,"t":"2026-09-23T17:30:00Z","v":3952,"vw":78.590698},{"c":78.745,"h":78.745,"l":78.6863,"n":8,"o":78.6863,"t":"2026-09-23T17:45:00Z","v":507,"vw":78.718486},{"c":78.69,"h":78.7,"l":78.661,"n":9,"o":78.7,"t":"2026-09-23T18:00:00Z","v":2460,"vw":78.685172},{"c":78.68,"h":78.72,"l":78.65,"n":59,"o":78.72,"t":"2026-09-23T18:15:00Z","v":18501,"vw":78.681304},{"c":78.645,"h":78.66,"l":78.59,"n":26,"o":78.66,"t":"2026-09-23T18:30:00Z","v":42524,"vw":78.649752},{"c":78.68,"h":78.68,"l":78.6501,"n":2,"o":78.6501,"t":"2026-09-23T18:45:00Z","v":1086,"vw":78.669125},{"c":78.675,"h":78.685,"l":78.645,"n":9,"o":78.6746,"t":"2026-09-23T19:00:00Z","v":1519,"vw":78.674756},{"c":78.62,"h":78.6731,"l":78.62,"n":28,"o":78.624,"t":"2026-09-23T19:15:00Z","v":4961,"vw":78.656498},{"c":78.63,"h":78.655,"l":78.63,"n":10,"o":78.63,"t":"2026-09-23T19:30:00Z","v":818,"vw":78.644071},{"c":78.63,"h":78.68,"l":78.54,"n":87,"o":78.66,"t":"2026-09-23T19:45:00Z","v":6568,"vw":78.588862},{"c":78.67,"h":78.67,"l":78.67,"n":4,"o":78.67,"t":"2026-09-23T20:00:00Z","v":158,"vw":78.67},{"c":78.2592,"h":78.2592,"l":78.13,"n":8,"o":78.13,"t":"2026-09-24T13:30:00Z","v":1310,"vw":78.147414},{"c":78.4178,"h":78.43,"l":78.3502,"n":10,"o":78.3807,"t":"2026-09-24T14:00:00Z","v":8599,"vw":78.393359},{"c":78.4,"h":78.44,"l":78.37,"n":14,"o":78.4156,"t":"2026-09-24T14:15:00Z","v":4145,"vw":78.413499},{"c":78.3863,"h":78.3863,"l":78.3863,"n":2,"o":78.3863,"t":"2026-09-24T14:30:00Z","v":175,"vw":78.3863},{"c":78.185,"h":78.28,"l":78.185,"n":44,"o":78.28,"t":"2026-09-24T14:45:00Z","v":19721,"vw":78.225383},{"c":78.1313,"h":78.2,"l":78.1313,"n":13,"o":78.2,"t":"2026-09-24T15:00:00Z","v":9262,"vw":78.194747},{"c":78.14,"h":78.16,"l":78.14,"n":5,"o":78.16,"t":"2026-09-24T15:15:00Z","v":948,"vw":78.148439},{"c":78.177,"h":78.189,"l":78.14,"n":6,"o":78.189,"t":"2026-09-24T15:30:00Z","v":2743,"vw":78.144704},{"c":78.2337,"h":78.235,"l":78.155,"n":7,"o":78.155,"t":"2026-09-24T15:45:00Z","v":3568,"vw":78.227453},{"c":78.26,"h":78.26,"l":78.1801,"n":12,"o":78.1854,"t":"2026-09-24T16:00:00Z","v":3525,"vw":78.212121},{"c":78.4627,"h":78.59,"l":78.26,"n":28,"o":78.26,"t":"2026-09-24T16:15:00Z","v":41841,"vw":78.549803},{"c":78.53,"h":78.53,"l":78.48,"n":8,"o":78.48,"t":"2026-09-24T16:30:00Z","v":6717,"vw":78.491889},{"c":78.67,"h":78.67,"l":78.57,"n":26,"o":78.57,"t":"2026-09-24T16:45:00Z","v":16442,"vw":78.614542},{"c":78.6798,"h":78.6798,"l":78.62,"n":12,"o":78.62,"t":"2026-09-24T17:00:00Z","v":1570,"vw":78.641544},{"c":78.5184,"h":78.5184,"l":78.5184,"n":1,"o":78.5184,"t":"2026-09-24T17:30:00Z","v":102,"vw":78.5184},{"c":78.46,"h":78.49,"l":78.46,"n":30,"o":78.47,"t":"2026-09-24T17:45:00Z","v":5745,"vw":78.47532},{"c":78.49,"h":78.5081,"l":78.3951,"n":14,"o":78.3951,"t":"2026-09-24T18:00:00Z","v":1265,"vw":78.486784},{"c":78.62,"h":78.62,"l":78.525,"n":22,"o":78.54,"t":"2026-09-24T18:15:00Z","v":3034,"vw":78.570141},{"c":78.545,"h":78.5905,"l":78.52,"n":9,"o":78.52,"t":"2026-09-24T18:30:00Z","v":4274,"vw":78.536999},{"c":78.63,"h":78.64,"l":78.58,"n":9,"o":78.58,"t":"2026-09-24T18:45:00Z","v":4180,"vw":78.609525},{"c":78.572,"h":78.5809,"l":78.555,"n":10,"o":78.555,"t":"2026-09-24T19:00:00Z","v":2547,"vw":78.571116},{"c":78.5932,"h":78.5942,"l":78.59,"n":4,"o":78.59,"t":"2026-09-24T19:15:00Z","v":511,"vw":78.592746},{"c":78.625,"h":78.66,"l":78.58,"n":17,"o":78.66,"t":"2026-09-24T19:30:00Z","v":5131,"vw":78.606148},{"c":78.58,"h":78.6627,"l":78.58,"n":14,"o":78.6627,"t":"2026-09-24T19:45:00Z","v":1861,"vw":78.595392},{"c":78.6,"h":78.6,"l":78.6,"n":5,"o":78.6,"t":"2026-09-24T20:00:00Z","v":119,"vw":78.6},{"c":78.86,"h":78.92,"l":78.86,"n":11,"o":78.92,"t":"2026-09-25T13:30:00Z","v":3405,"vw":78.91816},{"c":78.9803,"h":78.9803,"l":78.9803,"n":1,"o":78.9803,"t":"2026-09-25T13:45:00Z","v":477,"vw":78.9803},{"c":78.7139,"h":78.99,"l":78.68,"n":6,"o":78.99,"t":"2026-09-25T14:00:00Z","v":6968,"vw":78.769829},{"c":78.66,"h":78.66,"l":78.66,"n":2,"o":78.66,"t":"2026-09-25T14:30:00Z","v":354,"vw":78.66},{"c":78.735,"h":78.79,"l":78.735,"n":6,"o":78.755,"t":"2026-09-25T14:45:00Z","v":966,"vw":78.754823},{"c":78.835,"h":78.93,"l":78.835,"n":12,"o":78.9,"t":"2026-09-25T15:00:00Z","v":705,"vw":78.897851},{"c":78.8699,"h":78.8699,"l":78.839,"n":2,"o":78.839,"t":"2026-09-25T15:15:00Z","v":415,"vw":78.847265},{"c":78.82,"h":78.9,"l":78.82,"n":38,"o":78.9,"t":"2026-09-25T15:30:00Z","v":1913,"vw":78.891664},{"c":78.81,"h":78.81,"l":78.76,"n":2,"o":78.76,"t":"2026-09-25T15:45:00Z","v":600,"vw":78.768333},{"c":79.145,"h":79.145,"l":79.145,"n":1,"o":79.145,"t":"2026-09-25T16:00:00Z","v":152,"vw":79.145},{"c":79.105,"h":79.105,"l":79.015,"n":3,"o":79.015,"t":"2026-09-25T16:15:00Z","v":1513,"vw":79.068333},{"c":79.095,"h":79.16,"l":79.095,"n":14,"o":79.16,"t":"2026-09-25T16:30:00Z","v":1199,"vw":79.137603},{"c":79.0999,"h":79.0999,"l":79.055,"n":2,"o":79.055,"t":"2026-09-25T16:45:00Z","v":903,"vw":79.087867},{"c":79.13,"h":79.1425,"l":79.1249,"n":3,"o":79.1425,"t":"2026-09-25T17:00:00Z","v":1122,"vw":79.136502},{"c":79.095,"h":79.095,"l":79.095,"n":1,"o":79.095,"t":"2026-09-25T17:15:00Z","v":2903,"vw":79.095},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-09-25T17:30:00Z","v":667,"vw":79.07},{"c":79.1373,"h":79.1373,"l":79.08,"n":4,"o":79.09,"t":"2026-09-25T17:45:00Z","v":2348,"vw":79.090056},{"c":79.124,"h":79.1463,"l":79.11,"n":11,"o":79.135,"t":"2026-09-25T18:00:00Z","v":3058,"vw":79.121409},{"c":79.11,"h":79.1699,"l":79.11,"n":2,"o":79.1699,"t":"2026-09-25T18:15:00Z","v":447,"vw":79.143903},{"c":79.14,"h":79.14,"l":79.14,"n":6,"o":79.14,"t":"2026-09-25T18:30:00Z","v":322,"vw":79.14},{"c":79.115,"h":79.135,"l":79.1101,"n":7,"o":79.135,"t":"2026-09-25T18:45:00Z","v":2003,"vw":79.122938},{"c":79.155,"h":79.155,"l":79.1,"n":8,"o":79.1,"t":"2026-09-25T19:00:00Z","v":14574,"vw":79.130618},{"c":79.11,"h":79.18,"l":79.11,"n":9,"o":79.14,"t":"2026-09-25T19:15:00Z","v":2654,"vw":79.151394},{"c":79.1069,"h":79.1091,"l":79.07,"n":10,"o":79.1091,"t":"2026-09-25T19:30:00Z","v":1785,"vw":79.096931},{"c":79.15,"h":79.21,"l":79.13,"n":21,"o":79.21,"t":"2026-09-25T19:45:00Z","v":5403,"vw":79.139856},{"c":79.21,"h":79.21,"l":79.21,"n":4,"o":79.21,"t":"2026-09-25T20:00:00Z","v":224,"vw":79.21},{"c":78.89,"h":78.89,"l":78.89,"n":5,"o":78.89,"t":"2026-09-28T13:30:00Z","v":619,"vw":78.89},{"c":78.9236,"h":78.9236,"l":78.83,"n":7,"o":78.83,"t":"2026-09-28T13:45:00Z","v":1985,"vw":78.846928},{"c":78.85,"h":78.865,"l":78.85,"n":6,"o":78.865,"t":"2026-09-28T14:00:00Z","v":1177,"vw":78.863609},{"c":78.7531,"h":78.7531,"l":78.7226,"n":2,"o":78.7226,"t":"2026-09-28T14:15:00Z","v":1133,"vw":78.7496},{"c":78.635,"h":78.7703,"l":78.635,"n":3,"o":78.7703,"t":"2026-09-28T14:30:00Z","v":1336,"vw":78.713385},{"c":78.45,"h":78.45,"l":78.45,"n":2,"o":78.45,"t":"2026-09-28T14:45:00Z","v":400,"vw":78.45},{"c":78.4756,"h":78.4756,"l":78.4756,"n":2,"o":78.4756,"t":"2026-09-28T15:00:00Z","v":128,"vw":78.4756},{"c":78.5096,"h":78.5096,"l":78.475,"n":5,"o":78.475,"t":"2026-09-28T15:15:00Z","v":320,"vw":78.493728},{"c":78.46,"h":78.5744,"l":78.46,"n":7,"o":78.46,"t":"2026-09-28T15:30:00Z","v":864,"vw":78.53655},{"c":78.58,"h":78.58,"l":78.48,"n":6,"o":78.48,"t":"2026-09-28T15:45:00Z","v":839,"vw":78.510355},{"c":78.5899,"h":78.5899,"l":78.5407,"n":7,"o":78.5407,"t":"2026-09-28T16:00:00Z","v":454,"vw":78.572826},{"c":78.92,"h":78.92,"l":78.58,"n":24,"o":78.58,"t":"2026-09-28T16:15:00Z","v":2237,"vw":78.746118},{"c":78.8199,"h":78.89,"l":78.8199,"n":21,"o":78.89,"t":"2026-09-28T16:30:00Z","v":2168,"vw":78.848711},{"c":78.7571,"h":78.779,"l":78.7101,"n":6,"o":78.7662,"t":"2026-09-28T16:45:00Z","v":7035,"vw":78.772518},{"c":78.89,"h":78.935,"l":78.71,"n":33,"o":78.71,"t":"2026-09-28T17:00:00Z","v":3872,"vw":78.811475},{"c":78.79,"h":78.85,"l":78.79,"n":7,"o":78.84,"t":"2026-09-28T17:15:00Z","v":1665,"vw":78.828555},{"c":78.76,"h":78.76,"l":78.76,"n":2,"o":78.76,"t":"2026-09-28T17:30:00Z","v":204,"vw":78.76},{"c":78.785,"h":78.785,"l":78.785,"n":1,"o":78.785,"t":"2026-09-28T17:45:00Z","v":112,"vw":78.785},{"c":78.7555,"h":78.7555,"l":78.7555,"n":1,"o":78.7555,"t":"2026-09-28T18:15:00Z","v":117,"vw":78.7555},{"c":78.7795,"h":78.79,"l":78.75,"n":14,"o":78.79,"t":"2026-09-28T18:30:00Z","v":4068,"vw":78.769779},{"c":78.785,"h":78.82,"l":78.78,"n":6,"o":78.82,"t":"2026-09-28T18:45:00Z","v":1014,"vw":78.793785},{"c":78.72,"h":78.773,"l":78.72,"n":7,"o":78.773,"t":"2026-09-28T19:00:00Z","v":4765,"vw":78.741121},{"c":78.63,"h":78.71,"l":78.63,"n":5,"o":78.71,"t":"2026-09-28T19:30:00Z","v":3999,"vw":78.699099},{"c":78.64,"h":78.6885,"l":78.64,"n":14,"o":78.6885,"t":"2026-09-28T19:45:00Z","v":1792,"vw":78.66097},{"c":78.69,"h":78.69,"l":78.69,"n":3,"o":78.69,"t":"2026-09-28T20:00:00Z","v":114,"vw":78.69},{"c":78.7705,"h":78.8,"l":78.736,"n":36,"o":78.8,"t":"2026-09-29T13:30:00Z","v":2551,"vw":78.776342},{"c":78.675,"h":78.675,"l":78.675,"n":1,"o":78.675,"t":"2026-09-29T13:45:00Z","v":189,"vw":78.675},{"c":78.59,"h":78.6212,"l":78.59,"n":7,"o":78.6212,"t":"2026-09-29T14:00:00Z","v":2146,"vw":78.615277},{"c":78.61,"h":78.61,"l":78.5891,"n":6,"o":78.61,"t":"2026-09-29T14:15:00Z","v":1738,"vw":78.60423},{"c":78.56,"h":78.56,"l":78.56,"n":7,"o":78.56,"t":"2026-09-29T14:30:00Z","v":112,"vw":78.56},{"c":78.635,"h":78.635,"l":78.635,"n":1,"o":78.635,"t":"2026-09-29T14:45:00Z","v":700,"vw":78.635},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-09-29T15:00:00Z","v":109,"vw":78.48},{"c":78.41,"h":78.46,"l":78.3937,"n":5,"o":78.3937,"t":"2026-09-29T15:30:00Z","v":544,"vw":78.43039},{"c":78.35,"h":78.41,"l":78.35,"n":4,"o":78.41,"t":"2026-09-29T15:45:00Z","v":559,"vw":78.372222},{"c":78.4,"h":78.4,"l":78.37,"n":3,"o":78.37,"t":"2026-09-29T16:00:00Z","v":1703,"vw":78.39269},{"c":78.3922,"h":78.3922,"l":78.3401,"n":4,"o":78.3401,"t":"2026-09-29T16:15:00Z","v":3186,"vw":78.342081},{"c":78.365,"h":78.4199,"l":78.365,"n":4,"o":78.385,"t":"2026-09-29T16:30:00Z","v":944,"vw":78.385949},{"c":78.3638,"h":78.3638,"l":78.34,"n":5,"o":78.34,"t":"2026-09-29T16:45:00Z","v":817,"vw":78.36066},{"c":78.3391,"h":78.34,"l":78.3391,"n":6,"o":78.34,"t":"2026-09-29T17:00:00Z","v":550,"vw":78.339695},{"c":78.3863,"h":78.3863,"l":78.345,"n":5,"o":78.345,"t":"2026-09-29T17:15:00Z","v":2778,"vw":78.348435},{"c":78.41,"h":78.41,"l":78.39,"n":3,"o":78.39,"t":"2026-09-29T17:30:00Z","v":627,"vw":78.396595},{"c":78.33,"h":78.35,"l":78.33,"n":5,"o":78.35,"t":"2026-09-29T17:45:00Z","v":465,"vw":78.340536},{"c":78.44,"h":78.47,"l":78.37,"n":7,"o":78.37,"t":"2026-09-29T18:00:00Z","v":1421,"vw":78.4606},{"c":78.62,"h":78.64,"l":78.52,"n":17,"o":78.52,"t":"2026-09-29T18:30:00Z","v":1744,"vw":78.5855},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-09-29T18:45:00Z","v":7816,"vw":78.59},{"c":78.5799,"h":78.61,"l":78.5799,"n":5,"o":78.6099,"t":"2026-09-29T19:00:00Z","v":84477,"vw":78.609934},{"c":78.5662,"h":78.62,"l":78.56,"n":14,"o":78.57,"t":"2026-09-29T19:15:00Z","v":6641,"vw":78.582732},{"c":78.58,"h":78.65,"l":78.575,"n":11,"o":78.575,"t":"2026-09-29T19:30:00Z","v":30651,"vw":78.611125},{"c":78.53,"h":78.53,"l":78.53,"n":3,"o":78.53,"t":"2026-09-29T19:45:00Z","v":236,"vw":78.53},{"c":78.8923,"h":78.93,"l":78.8923,"n":8,"o":78.93,"t":"2026-09-30T13:30:00Z","v":2297,"vw":78.927088},{"c":78.8803,"h":78.8803,"l":78.75,"n":7,"o":78.75,"t":"2026-09-30T13:45:00Z","v":8426,"vw":78.793369},{"c":78.93,"h":79,"l":78.93,"n":14,"o":78.93,"t":"2026-09-30T14:00:00Z","v":3104,"vw":78.977108},{"c":78.86,"h":79,"l":78.86,"n":11,"o":79,"t":"2026-09-30T14:15:00Z","v":2231,"vw":78.969238},{"c":78.8845,"h":78.92,"l":78.8845,"n":3,"o":78.92,"t":"2026-09-30T14:30:00Z","v":1026,"vw":78.891565},{"c":79.045,"h":79.045,"l":79.045,"n":2,"o":79.045,"t":"2026-09-30T14:45:00Z","v":243,"vw":79.045},{"c":78.94,"h":78.95,"l":78.93,"n":19,"o":78.95,"t":"2026-09-30T15:00:00Z","v":2211,"vw":78.938125},{"c":78.93,"h":78.93,"l":78.93,"n":1,"o":78.93,"t":"2026-09-30T15:15:00Z","v":107,"vw":78.93},{"c":78.95,"h":79.025,"l":78.95,"n":5,"o":79.025,"t":"2026-09-30T15:30:00Z","v":685,"vw":78.998605},{"c":79.005,"h":79.0306,"l":79.005,"n":4,"o":79.0306,"t":"2026-09-30T16:00:00Z","v":850,"vw":79.016684},{"c":78.99,"h":78.99,"l":78.99,"n":1,"o":78.99,"t":"2026-09-30T16:15:00Z","v":200,"vw":78.99},{"c":78.91,"h":78.91,"l":78.87,"n":8,"o":78.9,"t":"2026-09-30T16:30:00Z","v":2237,"vw":78.898417},{"c":78.9,"h":78.92,"l":78.8501,"n":4,"o":78.92,"t":"2026-09-30T16:45:00Z","v":4887,"vw":78.870265},{"c":78.9,"h":78.942,"l":78.9,"n":5,"o":78.942,"t":"2026-09-30T17:00:00Z","v":1483,"vw":78.93038},{"c":78.8117,"h":78.8117,"l":78.8117,"n":2,"o":78.8117,"t":"2026-09-30T17:15:00Z","v":230,"vw":78.8117},{"c":78.8597,"h":78.8631,"l":78.8579,"n":9,"o":78.8579,"t":"2026-09-30T17:30:00Z","v":1034,"vw":78.860056},{"c":78.9132,"h":78.9134,"l":78.88,"n":6,"o":78.88,"t":"2026-09-30T17:45:00Z","v":873,"vw":78.909152},{"c":78.85,"h":78.85,"l":78.85,"n":3,"o":78.85,"t":"2026-09-30T18:00:00Z","v":480,"vw":78.85},{"c":78.84,"h":78.85,"l":78.795,"n":7,"o":78.85,"t":"2026-09-30T18:15:00Z","v":5617,"vw":78.810074},{"c":78.8292,"h":78.8292,"l":78.82,"n":6,"o":78.82,"t":"2026-09-30T18:30:00Z","v":834,"vw":78.823076},{"c":78.76,"h":78.765,"l":78.73,"n":10,"o":78.765,"t":"2026-09-30T18:45:00Z","v":59251,"vw":78.759872},{"c":78.81,"h":78.81,"l":78.77,"n":2,"o":78.77,"t":"2026-09-30T19:00:00Z","v":1094,"vw":78.79},{"c":78.7669,"h":78.8335,"l":78.7669,"n":22,"o":78.8,"t":"2026-09-30T19:15:00Z","v":3663,"vw":78.798641},{"c":78.68,"h":78.7999,"l":78.68,"n":7,"o":78.77,"t":"2026-09-30T19:30:00Z","v":4617,"vw":78.735544},{"c":78.43,"h":78.69,"l":78.35,"n":55,"o":78.68,"t":"2026-09-30T19:45:00Z","v":8942,"vw":78.564287},{"c":78.7,"h":78.7,"l":78.7,"n":4,"o":78.7,"t":"2026-09-30T23:00:00Z","v":3964,"vw":78.7},{"c":78.53,"h":78.53,"l":78.5,"n":18,"o":78.5,"t":"2026-10-01T13:30:00Z","v":1068,"vw":78.503707},{"c":78.15,"h":78.23,"l":78.065,"n":123,"o":78.065,"t":"2026-10-01T14:00:00Z","v":10959,"vw":78.175},{"c":78.1301,"h":78.19,"l":78.1,"n":85,"o":78.11,"t":"2026-10-01T14:15:00Z","v":10521,"vw":78.148766},{"c":78.3035,"h":78.3035,"l":78.3035,"n":2,"o":78.3035,"t":"2026-10-01T14:30:00Z","v":316,"vw":78.3035},{"c":78.295,"h":78.295,"l":78.2594,"n":2,"o":78.2594,"t":"2026-10-01T14:45:00Z","v":2123,"vw":78.2759},{"c":78.14,"h":78.14,"l":78.08,"n":6,"o":78.0885,"t":"2026-10-01T15:00:00Z","v":701,"vw":78.095424},{"c":78.27,"h":78.27,"l":78.19,"n":11,"o":78.24,"t":"2026-10-01T15:15:00Z","v":2134,"vw":78.236343},{"c":78.2,"h":78.2,"l":78.08,"n":20,"o":78.125,"t":"2026-10-01T15:30:00Z","v":4590,"vw":78.098252},{"c":78.19,"h":78.19,"l":78.04,"n":34,"o":78.09,"t":"2026-10-01T15:45:00Z","v":5063,"vw":78.109554},{"c":78.2854,"h":78.2854,"l":78.21,"n":14,"o":78.22,"t":"2026-10-01T16:00:00Z","v":1744,"vw":78.229306},{"c":78.31,"h":78.32,"l":78.2301,"n":42,"o":78.24,"t":"2026-10-01T16:15:00Z","v":9730,"vw":78.286672},{"c":78.34,"h":78.42,"l":78.32,"n":171,"o":78.335,"t":"2026-10-01T16:30:00Z","v":68881,"vw":78.376528},{"c":78.21,"h":78.21,"l":78.19,"n":2,"o":78.19,"t":"2026-10-01T16:45:00Z","v":1370,"vw":78.194569},{"c":78.53,"h":78.53,"l":78.345,"n":6,"o":78.345,"t":"2026-10-01T17:15:00Z","v":3240,"vw":78.509875},{"c":78.59,"h":78.66,"l":78.58,"n":29,"o":78.58,"t":"2026-10-01T17:30:00Z","v":3893,"vw":78.610148},{"c":78.49,"h":78.49,"l":78.375,"n":27,"o":78.45,"t":"2026-10-01T18:00:00Z","v":4258,"vw":78.462975},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-10-01T18:15:00Z","v":100,"vw":78.6},{"c":78.65,"h":78.65,"l":78.5843,"n":6,"o":78.5843,"t":"2026-10-01T18:30:00Z","v":1765,"vw":78.616056},{"c":78.625,"h":78.625,"l":78.58,"n":5,"o":78.6,"t":"2026-10-01T18:45:00Z","v":2198,"vw":78.591765},{"c":78.64,"h":78.66,"l":78.56,"n":17,"o":78.66,"t":"2026-10-01T19:00:00Z","v":4522,"vw":78.612575},{"c":78.56,"h":78.605,"l":78.56,"n":7,"o":78.605,"t":"2026-10-01T19:15:00Z","v":1078,"vw":78.578164},{"c":78.624,"h":78.6301,"l":78.57,"n":19,"o":78.57,"t":"2026-10-01T19:30:00Z","v":5886,"vw":78.616461},{"c":78.5625,"h":78.7208,"l":78.56,"n":25,"o":78.62,"t":"2026-10-01T19:45:00Z","v":6784,"vw":78.615739},{"c":79.44,"h":79.44,"l":79.25,"n":27,"o":79.44,"t":"2026-10-02T13:30:00Z","v":5319,"vw":79.292999},{"c":79.34,"h":79.48,"l":79.34,"n":18,"o":79.47,"t":"2026-10-02T13:45:00Z","v":2815,"vw":79.408148},{"c":79.5,"h":79.5,"l":79.41,"n":17,"o":79.41,"t":"2026-10-02T14:00:00Z","v":2544,"vw":79.465881},{"c":79.62,"h":79.64,"l":79.42,"n":76,"o":79.48,"t":"2026-10-02T14:15:00Z","v":28879,"vw":79.568593},{"c":79.5699,"h":79.57,"l":79.51,"n":10,"o":79.54,"t":"2026-10-02T14:30:00Z","v":1292,"vw":79.532934},{"c":79.5332,"h":79.5332,"l":79.5332,"n":1,"o":79.5332,"t":"2026-10-02T14:45:00Z","v":203,"vw":79.5332},{"c":79.3799,"h":79.3799,"l":79.3799,"n":1,"o":79.3799,"t":"2026-10-02T15:00:00Z","v":294,"vw":79.3799},{"c":79.245,"h":79.265,"l":79.245,"n":4,"o":79.265,"t":"2026-10-02T15:15:00Z","v":585,"vw":79.249964},{"c":79.29,"h":79.369,"l":79.265,"n":15,"o":79.265,"t":"2026-10-02T15:30:00Z","v":3593,"vw":79.311927},{"c":79.305,"h":79.36,"l":79.305,"n":15,"o":79.31,"t":"2026-10-02T15:45:00Z","v":3711,"vw":79.311971},{"c":79.36,"h":79.42,"l":79.31,"n":29,"o":79.3799,"t":"2026-10-02T16:00:00Z","v":6981,"vw":79.398956},{"c":79.3,"h":79.34,"l":79.3,"n":7,"o":79.34,"t":"2026-10-02T16:15:00Z","v":1643,"vw":79.315478},{"c":79.29,"h":79.395,"l":79.29,"n":13,"o":79.33,"t":"2026-10-02T16:30:00Z","v":2913,"vw":79.334811},{"c":79.31,"h":79.35,"l":79.31,"n":4,"o":79.32,"t":"2026-10-02T16:45:00Z","v":800,"vw":79.322632},{"c":79.375,"h":79.4288,"l":79.35,"n":36,"o":79.4288,"t":"2026-10-02T17:00:00Z","v":8123,"vw":79.401825},{"c":79.34,"h":79.34,"l":79.295,"n":6,"o":79.295,"t":"2026-10-02T17:30:00Z","v":485,"vw":79.322711},{"c":79.33,"h":79.38,"l":79.33,"n":4,"o":79.35,"t":"2026-10-02T17:45:00Z","v":500,"vw":79.35},{"c":79.38,"h":79.38,"l":79.3351,"n":2,"o":79.3351,"t":"2026-10-02T18:00:00Z","v":499,"vw":79.346347},{"c":79.295,"h":79.35,"l":79.295,"n":16,"o":79.3308,"t":"2026-10-02T18:15:00Z","v":3762,"vw":79.343438},{"c":79.31,"h":79.32,"l":79.3,"n":5,"o":79.32,"t":"2026-10-02T18:30:00Z","v":3892,"vw":79.316722},{"c":79.3568,"h":79.3568,"l":79.3513,"n":3,"o":79.3513,"t":"2026-10-02T18:45:00Z","v":426,"vw":79.354076},{"c":79.39,"h":79.4099,"l":79.3101,"n":21,"o":79.4099,"t":"2026-10-02T19:00:00Z","v":5326,"vw":79.373264},{"c":79.345,"h":79.4,"l":79.345,"n":23,"o":79.38,"t":"2026-10-02T19:15:00Z","v":4492,"vw":79.361429},{"c":79.4,"h":79.43,"l":79.35,"n":10,"o":79.4,"t":"2026-10-02T19:30:00Z","v":3372,"vw":79.396176},{"c":79.38,"h":79.43,"l":79.38,"n":23,"o":79.43,"t":"2026-10-02T19:45:00Z","v":1538,"vw":79.406053},{"c":79.43,"h":79.43,"l":79.43,"n":4,"o":79.43,"t":"2026-10-02T20:00:00Z","v":170,"vw":79.43},{"c":79.51,"h":79.51,"l":79.51,"n":9,"o":79.51,"t":"2026-10-05T13:30:00Z","v":5760,"vw":79.51},{"c":79.435,"h":79.435,"l":79.36,"n":12,"o":79.37,"t":"2026-10-05T14:00:00Z","v":1032,"vw":79.389266},{"c":79.58,"h":79.59,"l":79.56,"n":46,"o":79.56,"t":"2026-10-05T14:15:00Z","v":1952,"vw":79.575799},{"c":79.52,"h":79.52,"l":79.495,"n":7,"o":79.52,"t":"2026-10-05T14:30:00Z","v":23946,"vw":79.519266},{"c":79.52,"h":79.5336,"l":79.52,"n":6,"o":79.5336,"t":"2026-10-05T14:45:00Z","v":1814,"vw":79.531406},{"c":79.57,"h":79.5899,"l":79.57,"n":7,"o":79.5899,"t":"2026-10-05T15:00:00Z","v":1119,"vw":79.587957},{"c":79.59,"h":79.626,"l":79.59,"n":6,"o":79.626,"t":"2026-10-05T15:30:00Z","v":310,"vw":79.604634},{"c":79.6599,"h":79.6599,"l":79.6599,"n":1,"o":79.6599,"t":"2026-10-05T15:45:00Z","v":249,"vw":79.6599},{"c":79.65,"h":79.65,"l":79.64,"n":3,"o":79.64,"t":"2026-10-05T16:00:00Z","v":861,"vw":79.642503},{"c":79.685,"h":79.685,"l":79.64,"n":3,"o":79.64,"t":"2026-10-05T16:15:00Z","v":448,"vw":79.673256},{"c":79.71,"h":79.72,"l":79.71,"n":2,"o":79.72,"t":"2026-10-05T16:30:00Z","v":3567,"vw":79.71972},{"c":79.7677,"h":79.7677,"l":79.7677,"n":2,"o":79.7677,"t":"2026-10-05T16:45:00Z","v":130,"vw":79.7677},{"c":79.75,"h":79.75,"l":79.71,"n":10,"o":79.75,"t":"2026-10-05T17:00:00Z","v":1614,"vw":79.715638},{"c":79.795,"h":79.795,"l":79.795,"n":2,"o":79.795,"t":"2026-10-05T17:30:00Z","v":229,"vw":79.795},{"c":79.8201,"h":79.8493,"l":79.82,"n":10,"o":79.82,"t":"2026-10-05T17:45:00Z","v":1249,"vw":79.827429},{"c":79.83,"h":79.83,"l":79.83,"n":1,"o":79.83,"t":"2026-10-05T18:00:00Z","v":187,"vw":79.83},{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-05T18:15:00Z","v":324,"vw":79.84},{"c":79.8885,"h":79.8885,"l":79.855,"n":7,"o":79.8712,"t":"2026-10-05T18:30:00Z","v":1498,"vw":79.866269},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-05T18:45:00Z","v":126,"vw":79.86},{"c":79.96,"h":79.9606,"l":79.87,"n":18,"o":79.87,"t":"2026-10-05T19:00:00Z","v":4402,"vw":79.944769},{"c":79.98,"h":80.02,"l":79.92,"n":82,"o":79.92,"t":"2026-10-05T19:15:00Z","v":7018,"vw":79.993265},{"c":79.91,"h":79.9725,"l":79.91,"n":56,"o":79.9725,"t":"2026-10-05T19:30:00Z","v":4328,"vw":79.957813},{"c":79.76,"h":79.89,"l":79.74,"n":31,"o":79.89,"t":"2026-10-05T19:45:00Z","v":3177,"vw":79.791978},{"c":79.85,"h":79.85,"l":79.85,"n":3,"o":79.85,"t":"2026-10-05T20:00:00Z","v":801,"vw":79.85},{"c":80.21,"h":80.21,"l":80.21,"n":11,"o":80.21,"t":"2026-10-06T13:30:00Z","v":7648,"vw":80.21},{"c":80.2116,"h":80.2116,"l":80.12,"n":18,"o":80.19,"t":"2026-10-06T14:00:00Z","v":6870,"vw":80.158168},{"c":80.115,"h":80.1175,"l":79.99,"n":6,"o":80.03,"t":"2026-10-06T14:30:00Z","v":1949,"vw":80.023792},{"c":80.1999,"h":80.1999,"l":80.09,"n":8,"o":80.09,"t":"2026-10-06T14:45:00Z","v":3202,"vw":80.159437},{"c":80.2469,"h":80.2469,"l":80.2469,"n":1,"o":80.2469,"t":"2026-10-06T15:00:00Z","v":134,"vw":80.2469},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-10-06T15:15:00Z","v":696,"vw":80.28},{"c":80.305,"h":80.31,"l":80.305,"n":7,"o":80.31,"t":"2026-10-06T15:30:00Z","v":1124,"vw":80.309263},{"c":80.2969,"h":80.33,"l":80.2969,"n":4,"o":80.33,"t":"2026-10-06T15:45:00Z","v":394,"vw":80.30575},{"c":80.26,"h":80.31,"l":80.2569,"n":10,"o":80.31,"t":"2026-10-06T16:00:00Z","v":2123,"vw":80.26308},{"c":80.215,"h":80.2593,"l":80.215,"n":14,"o":80.2593,"t":"2026-10-06T16:15:00Z","v":1625,"vw":80.24137},{"c":80.225,"h":80.234,"l":80.19,"n":24,"o":80.2,"t":"2026-10-06T16:30:00Z","v":2576,"vw":80.210439},{"c":80.155,"h":80.2199,"l":80.15,"n":17,"o":80.2199,"t":"2026-10-06T16:45:00Z","v":1924,"vw":80.179558},{"c":80.16,"h":80.16,"l":80.125,"n":12,"o":80.1562,"t":"2026-10-06T17:00:00Z","v":891,"vw":80.141037},{"c":80.0723,"h":80.12,"l":80.0577,"n":10,"o":80.12,"t":"2026-10-06T17:15:00Z","v":1841,"vw":80.094879},{"c":80.2,"h":80.2,"l":80.125,"n":13,"o":80.16,"t":"2026-10-06T17:30:00Z","v":885,"vw":80.162271},{"c":80.18,"h":80.2199,"l":80.14,"n":40,"o":80.175,"t":"2026-10-06T17:45:00Z","v":9192,"vw":80.158327},{"c":80.225,"h":80.23,"l":80.16,"n":11,"o":80.16,"t":"2026-10-06T18:00:00Z","v":857,"vw":80.202269},{"c":80.1732,"h":80.2,"l":80.1732,"n":7,"o":80.2,"t":"2026-10-06T18:15:00Z","v":586,"vw":80.185215},{"c":80.2135,"h":80.2135,"l":80.165,"n":6,"o":80.165,"t":"2026-10-06T18:30:00Z","v":616,"vw":80.187473},{"c":80.24,"h":80.24,"l":80.1965,"n":10,"o":80.21,"t":"2026-10-06T18:45:00Z","v":4336,"vw":80.217078},{"c":80.21,"h":80.2799,"l":80.1862,"n":20,"o":80.27,"t":"2026-10-06T19:00:00Z","v":11684,"vw":80.268885},{"c":80.21,"h":80.22,"l":80.21,"n":4,"o":80.21,"t":"2026-10-06T19:15:00Z","v":697,"vw":80.211672},{"c":80.1992,"h":80.1992,"l":80.19,"n":7,"o":80.19,"t":"2026-10-06T19:30:00Z","v":2158,"vw":80.192408},{"c":80.19,"h":80.2,"l":80.13,"n":76,"o":80.185,"t":"2026-10-06T19:45:00Z","v":6833,"vw":80.155284},{"c":80.01,"h":80.18,"l":80.01,"n":4,"o":80.18,"t":"2026-10-06T20:00:00Z","v":1234,"vw":80.166201},{"c":79.54,"h":79.7,"l":79.54,"n":29,"o":79.7,"t":"2026-10-07T13:30:00Z","v":5890,"vw":79.646358},{"c":79.65,"h":79.65,"l":79.615,"n":4,"o":79.615,"t":"2026-10-07T13:45:00Z","v":569,"vw":79.628295},{"c":79.62,"h":79.62,"l":79.5926,"n":4,"o":79.5926,"t":"2026-10-07T14:00:00Z","v":2010,"vw":79.603211},{"c":79.7,"h":79.703,"l":79.685,"n":10,"o":79.685,"t":"2026-10-07T14:15:00Z","v":873,"vw":79.694227},{"c":79.68,"h":79.68,"l":79.645,"n":10,"o":79.645,"t":"2026-10-07T14:30:00Z","v":2675,"vw":79.659027},{"c":79.59,"h":79.63,"l":79.555,"n":19,"o":79.6,"t":"2026-10-07T14:45:00Z","v":11839,"vw":79.571153},{"c":79.56,"h":79.6,"l":79.56,"n":4,"o":79.6,"t":"2026-10-07T15:00:00Z","v":339,"vw":79.581277},{"c":79.6621,"h":79.6621,"l":79.64,"n":7,"o":79.64,"t":"2026-10-07T15:15:00Z","v":408,"vw":79.653537},{"c":79.74,"h":79.76,"l":79.663,"n":8,"o":79.663,"t":"2026-10-07T15:30:00Z","v":2658,"vw":79.689956},{"c":79.8,"h":79.8,"l":79.785,"n":3,"o":79.785,"t":"2026-10-07T15:45:00Z","v":390,"vw":79.789425},{"c":79.815,"h":79.85,"l":79.77,"n":25,"o":79.795,"t":"2026-10-07T16:00:00Z","v":6395,"vw":79.822639},{"c":79.831,"h":79.831,"l":79.831,"n":1,"o":79.831,"t":"2026-10-07T16:15:00Z","v":626,"vw":79.831},{"c":79.845,"h":79.87,"l":79.8325,"n":28,"o":79.835,"t":"2026-10-07T16:30:00Z","v":3368,"vw":79.836522},{"c":79.81,"h":79.85,"l":79.81,"n":10,"o":79.85,"t":"2026-10-07T16:45:00Z","v":1578,"vw":79.827256},{"c":79.88,"h":79.88,"l":79.88,"n":6,"o":79.88,"t":"2026-10-07T17:00:00Z","v":484,"vw":79.88},{"c":79.9322,"h":79.95,"l":79.9,"n":14,"o":79.9,"t":"2026-10-07T17:15:00Z","v":4197,"vw":79.906548},{"c":79.95,"h":79.969,"l":79.935,"n":11,"o":79.96,"t":"2026-10-07T17:30:00Z","v":3789,"vw":79.954688},{"c":79.91,"h":79.98,"l":79.9,"n":22,"o":79.94,"t":"2026-10-07T17:45:00Z","v":3952,"vw":79.940341},{"c":79.93,"h":79.93,"l":79.87,"n":25,"o":79.905,"t":"2026-10-07T18:00:00Z","v":2148,"vw":79.914615},{"c":79.95,"h":79.95,"l":79.93,"n":12,"o":79.93,"t":"2026-10-07T18:15:00Z","v":1111,"vw":79.932759},{"c":79.95,"h":79.95,"l":79.9286,"n":15,"o":79.95,"t":"2026-10-07T18:30:00Z","v":1957,"vw":79.93837},{"c":79.92,"h":79.94,"l":79.92,"n":17,"o":79.925,"t":"2026-10-07T18:45:00Z","v":3377,"vw":79.927249},{"c":79.915,"h":79.945,"l":79.88,"n":11,"o":79.94,"t":"2026-10-07T19:00:00Z","v":1331,"vw":79.916417},{"c":79.87,"h":79.915,"l":79.87,"n":25,"o":79.89,"t":"2026-10-07T19:15:00Z","v":6109,"vw":79.896392},{"c":79.9,"h":79.9246,"l":79.85,"n":43,"o":79.92,"t":"2026-10-07T19:30:00Z","v":12556,"vw":79.919629},{"c":79.97,"h":79.97,"l":79.86,"n":50,"o":79.9,"t":"2026-10-07T19:45:00Z","v":5468,"vw":79.923794},{"c":79.61,"h":79.61,"l":79.61,"n":10,"o":79.61,"t":"2026-10-08T13:30:00Z","v":1012,"vw":79.61},{"c":79.66,"h":79.66,"l":79.66,"n":2,"o":79.66,"t":"2026-10-08T13:45:00Z","v":182,"vw":79.66},{"c":79.7731,"h":79.7731,"l":79.7,"n":4,"o":79.7,"t":"2026-10-08T14:00:00Z","v":849,"vw":79.710852},{"c":79.77,"h":79.77,"l":79.77,"n":2,"o":79.77,"t":"2026-10-08T14:15:00Z","v":141,"vw":79.77},{"c":79.83,"h":79.875,"l":79.825,"n":14,"o":79.825,"t":"2026-10-08T14:30:00Z","v":3423,"vw":79.856689},{"c":79.76,"h":79.76,"l":79.76,"n":4,"o":79.76,"t":"2026-10-08T14:45:00Z","v":437,"vw":79.76},{"c":79.7505,"h":79.7505,"l":79.745,"n":4,"o":79.745,"t":"2026-10-08T15:00:00Z","v":335,"vw":79.747319},{"c":79.69,"h":79.71,"l":79.69,"n":4,"o":79.7,"t":"2026-10-08T15:15:00Z","v":337,"vw":79.699464},{"c":79.6217,"h":79.65,"l":79.6217,"n":3,"o":79.65,"t":"2026-10-08T15:30:00Z","v":429,"vw":79.63644},{"c":79.6336,"h":79.68,"l":79.63,"n":3,"o":79.68,"t":"2026-10-08T15:45:00Z","v":944,"vw":79.64682},{"c":79.69,"h":79.69,"l":79.62,"n":6,"o":79.65,"t":"2026-10-08T16:00:00Z","v":1689,"vw":79.65813},{"c":79.8101,"h":79.845,"l":79.675,"n":31,"o":79.7,"t":"2026-10-08T16:15:00Z","v":10698,"vw":79.800173},{"c":79.745,"h":79.78,"l":79.745,"n":9,"o":79.78,"t":"2026-10-08T16:30:00Z","v":4351,"vw":79.77793},{"c":79.5299,"h":79.73,"l":79.49,"n":4,"o":79.73,"t":"2026-10-08T16:45:00Z","v":3693,"vw":79.549572},{"c":79.47,"h":79.47,"l":79.46,"n":3,"o":79.46,"t":"2026-10-08T17:00:00Z","v":414,"vw":79.4675},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-08T17:15:00Z","v":1253,"vw":79.5},{"c":79.435,"h":79.435,"l":79.35,"n":8,"o":79.35,"t":"2026-10-08T17:30:00Z","v":1029,"vw":79.386068},{"c":79.3808,"h":79.48,"l":79.345,"n":9,"o":79.44,"t":"2026-10-08T17:45:00Z","v":1117,"vw":79.432322},{"c":79.489,"h":79.489,"l":79.415,"n":9,"o":79.415,"t":"2026-10-08T18:00:00Z","v":1097,"vw":79.454477},{"c":79.55,"h":79.585,"l":79.4923,"n":15,"o":79.4923,"t":"2026-10-08T18:15:00Z","v":3210,"vw":79.550268},{"c":79.53,"h":79.55,"l":79.52,"n":13,"o":79.55,"t":"2026-10-08T18:30:00Z","v":4326,"vw":79.53547},{"c":79.52,"h":79.55,"l":79.52,"n":17,"o":79.55,"t":"2026-10-08T18:45:00Z","v":1590,"vw":79.531491},{"c":79.4631,"h":79.49,"l":79.46,"n":12,"o":79.49,"t":"2026-10-08T19:00:00Z","v":1638,"vw":79.475309},{"c":79.51,"h":79.5396,"l":79.41,"n":15,"o":79.41,"t":"2026-10-08T19:15:00Z","v":1634,"vw":79.504802},{"c":79.48,"h":79.5028,"l":79.44,"n":18,"o":79.5,"t":"2026-10-08T19:30:00Z","v":2077,"vw":79.474483},{"c":79.52,"h":79.57,"l":79.48,"n":53,"o":79.48,"t":"2026-10-08T19:45:00Z","v":12050,"vw":79.499534},{"c":79.56,"h":79.86,"l":79.56,"n":5,"o":79.86,"t":"2026-10-09T13:30:00Z","v":842,"vw":79.787798},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-09T14:00:00Z","v":1071,"vw":79.68},{"c":79.7,"h":79.74,"l":79.7,"n":11,"o":79.7,"t":"2026-10-09T14:15:00Z","v":2593,"vw":79.728168},{"c":79.7,"h":79.7499,"l":79.7,"n":4,"o":79.7,"t":"2026-10-09T14:30:00Z","v":565,"vw":79.716042},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-09T14:45:00Z","v":213,"vw":79.68},{"c":79.745,"h":79.795,"l":79.745,"n":2,"o":79.795,"t":"2026-10-09T15:00:00Z","v":367,"vw":79.764482},{"c":79.77,"h":79.77,"l":79.77,"n":1,"o":79.77,"t":"2026-10-09T15:15:00Z","v":114,"vw":79.77},{"c":79.755,"h":79.755,"l":79.75,"n":2,"o":79.75,"t":"2026-10-09T15:30:00Z","v":244,"vw":79.75291},{"c":79.7619,"h":79.78,"l":79.7619,"n":6,"o":79.78,"t":"2026-10-09T15:45:00Z","v":1542,"vw":79.774225},{"c":79.79,"h":79.79,"l":79.745,"n":4,"o":79.745,"t":"2026-10-09T16:00:00Z","v":496,"vw":79.770615},{"c":79.8318,"h":79.8318,"l":79.8318,"n":2,"o":79.8318,"t":"2026-10-09T16:15:00Z","v":410,"vw":79.8318},{"c":79.925,"h":79.925,"l":79.925,"n":3,"o":79.925,"t":"2026-10-09T16:45:00Z","v":531,"vw":79.925},{"c":79.94,"h":79.94,"l":79.94,"n":1,"o":79.94,"t":"2026-10-09T17:00:00Z","v":104,"vw":79.94},{"c":79.89,"h":79.92,"l":79.89,"n":3,"o":79.9,"t":"2026-10-09T17:15:00Z","v":1635,"vw":79.901009},{"c":79.885,"h":79.89,"l":79.882,"n":7,"o":79.882,"t":"2026-10-09T17:30:00Z","v":1328,"vw":79.885591},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-10-09T17:45:00Z","v":108,"vw":79.92},{"c":79.9702,"h":79.9702,"l":79.9569,"n":4,"o":79.9569,"t":"2026-10-09T18:00:00Z","v":3099,"vw":79.962123},{"c":80.019,"h":80.02,"l":79.94,"n":34,"o":79.9702,"t":"2026-10-09T18:15:00Z","v":3943,"vw":79.978919},{"c":79.92,"h":79.98,"l":79.92,"n":3,"o":79.98,"t":"2026-10-09T18:45:00Z","v":1308,"vw":79.970345},{"c":79.98,"h":80,"l":79.97,"n":9,"o":79.9807,"t":"2026-10-09T19:00:00Z","v":12972,"vw":79.972089},{"c":79.995,"h":79.995,"l":79.9601,"n":3,"o":79.9601,"t":"2026-10-09T19:15:00Z","v":357,"vw":79.978753},{"c":79.97,"h":79.97,"l":79.9646,"n":31,"o":79.9646,"t":"2026-10-09T19:30:00Z","v":845,"vw":79.967504},{"c":79.93,"h":79.98,"l":79.9,"n":54,"o":79.93,"t":"2026-10-09T19:45:00Z","v":7190,"vw":79.922146},{"c":79.87,"h":79.87,"l":79.87,"n":3,"o":79.87,"t":"2026-10-09T20:00:00Z","v":142,"vw":79.87},{"c":79.81,"h":79.91,"l":79.81,"n":3,"o":79.91,"t":"2026-10-12T13:30:00Z","v":1163,"vw":79.892429},{"c":79.8185,"h":79.895,"l":79.8185,"n":4,"o":79.895,"t":"2026-10-12T13:45:00Z","v":4198,"vw":79.824402},{"c":79.81,"h":79.81,"l":79.81,"n":3,"o":79.81,"t":"2026-10-12T14:00:00Z","v":1993,"vw":79.81},{"c":79.82,"h":79.82,"l":79.75,"n":2,"o":79.75,"t":"2026-10-12T14:15:00Z","v":410,"vw":79.767073},{"c":79.761,"h":79.765,"l":79.75,"n":5,"o":79.765,"t":"2026-10-12T14:30:00Z","v":829,"vw":79.757723},{"c":79.83,"h":79.83,"l":79.785,"n":2,"o":79.785,"t":"2026-10-12T14:45:00Z","v":408,"vw":79.818088},{"c":79.785,"h":79.805,"l":79.76,"n":6,"o":79.805,"t":"2026-10-12T15:00:00Z","v":513,"vw":79.792},{"c":79.7301,"h":79.82,"l":79.7301,"n":8,"o":79.82,"t":"2026-10-12T15:15:00Z","v":8217,"vw":79.76036},{"c":79.805,"h":79.805,"l":79.775,"n":9,"o":79.7807,"t":"2026-10-12T15:30:00Z","v":564,"vw":79.78453},{"c":79.91,"h":79.91,"l":79.865,"n":2,"o":79.865,"t":"2026-10-12T15:45:00Z","v":489,"vw":79.892607},{"c":79.915,"h":79.915,"l":79.9,"n":31,"o":79.9,"t":"2026-10-12T16:00:00Z","v":2425,"vw":79.914005},{"c":79.8,"h":79.9299,"l":79.8,"n":7,"o":79.9299,"t":"2026-10-12T16:15:00Z","v":3542,"vw":79.90149},{"c":79.84,"h":79.854,"l":79.84,"n":2,"o":79.854,"t":"2026-10-12T16:30:00Z","v":1800,"vw":79.841556},{"c":79.8032,"h":79.84,"l":79.78,"n":11,"o":79.84,"t":"2026-10-12T16:45:00Z","v":2406,"vw":79.824906},{"c":79.83,"h":79.83,"l":79.83,"n":1,"o":79.83,"t":"2026-10-12T17:00:00Z","v":200,"vw":79.83},{"c":79.73,"h":79.785,"l":79.73,"n":5,"o":79.78,"t":"2026-10-12T17:15:00Z","v":1175,"vw":79.768795},{"c":79.755,"h":79.8,"l":79.755,"n":7,"o":79.755,"t":"2026-10-12T17:30:00Z","v":4310,"vw":79.772995},{"c":79.77,"h":79.77,"l":79.77,"n":2,"o":79.77,"t":"2026-10-12T17:45:00Z","v":306,"vw":79.77},{"c":79.78,"h":79.78,"l":79.76,"n":5,"o":79.76,"t":"2026-10-12T18:00:00Z","v":1329,"vw":79.765},{"c":79.7125,"h":79.738,"l":79.7125,"n":4,"o":79.738,"t":"2026-10-12T18:30:00Z","v":1055,"vw":79.726256},{"c":79.75,"h":79.75,"l":79.71,"n":5,"o":79.7101,"t":"2026-10-12T18:45:00Z","v":1871,"vw":79.718828},{"c":79.76,"h":79.76,"l":79.67,"n":8,"o":79.71,"t":"2026-10-12T19:00:00Z","v":3868,"vw":79.716004},{"c":79.715,"h":79.715,"l":79.715,"n":7,"o":79.715,"t":"2026-10-12T19:15:00Z","v":781,"vw":79.715},{"c":79.78,"h":79.78,"l":79.715,"n":10,"o":79.715,"t":"2026-10-12T19:30:00Z","v":1112,"vw":79.721908},{"c":79.77,"h":79.8,"l":79.76,"n":16,"o":79.765,"t":"2026-10-12T19:45:00Z","v":779,"vw":79.771273},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-10-13T13:30:00Z","v":1034,"vw":79.65},{"c":79.665,"h":79.665,"l":79.6001,"n":4,"o":79.6001,"t":"2026-10-13T13:45:00Z","v":3333,"vw":79.60523},{"c":79.61,"h":79.61,"l":79.56,"n":3,"o":79.59,"t":"2026-10-13T14:00:00Z","v":612,"vw":79.584118},{"c":79.59,"h":79.6,"l":79.59,"n":7,"o":79.5908,"t":"2026-10-13T14:15:00Z","v":973,"vw":79.592317},{"c":79.49,"h":79.52,"l":79.49,"n":4,"o":79.52,"t":"2026-10-13T14:45:00Z","v":441,"vw":79.5},{"c":79.45,"h":79.46,"l":79.45,"n":6,"o":79.46,"t":"2026-10-13T15:00:00Z","v":334,"vw":79.453846},{"c":79.34,"h":79.4893,"l":79.34,"n":9,"o":79.4893,"t":"2026-10-13T15:15:00Z","v":1255,"vw":79.405671},{"c":79.2836,"h":79.3,"l":79.235,"n":8,"o":79.3,"t":"2026-10-13T15:30:00Z","v":704,"vw":79.266343},{"c":79.3,"h":79.3,"l":79.3,"n":4,"o":79.3,"t":"2026-10-13T15:45:00Z","v":613,"vw":79.3},{"c":79.39,"h":79.39,"l":79.37,"n":10,"o":79.37,"t":"2026-10-13T16:00:00Z","v":1032,"vw":79.383873},{"c":79.413,"h":79.415,"l":79.402,"n":8,"o":79.402,"t":"2026-10-13T16:15:00Z","v":1379,"vw":79.41124},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T16:30:00Z","v":200,"vw":79.5},{"c":79.48,"h":79.5,"l":79.47,"n":10,"o":79.5,"t":"2026-10-13T16:45:00Z","v":2612,"vw":79.48412},{"c":79.41,"h":79.41,"l":79.397,"n":2,"o":79.397,"t":"2026-10-13T17:00:00Z","v":260,"vw":79.402},{"c":79.37,"h":79.41,"l":79.37,"n":5,"o":79.4,"t":"2026-10-13T17:15:00Z","v":8329,"vw":79.408831},{"c":79.4,"h":79.4,"l":79.39,"n":3,"o":79.39,"t":"2026-10-13T17:30:00Z","v":223,"vw":79.395},{"c":79.41,"h":79.435,"l":79.41,"n":5,"o":79.435,"t":"2026-10-13T17:45:00Z","v":1116,"vw":79.43224},{"c":79.48,"h":79.48,"l":79.4,"n":12,"o":79.4,"t":"2026-10-13T18:00:00Z","v":1657,"vw":79.461218},{"c":79.43,"h":79.43,"l":79.42,"n":5,"o":79.42,"t":"2026-10-13T18:15:00Z","v":381,"vw":79.426441},{"c":79.465,"h":79.49,"l":79.465,"n":6,"o":79.49,"t":"2026-10-13T18:30:00Z","v":563,"vw":79.485404},{"c":79.4528,"h":79.4528,"l":79.4402,"n":8,"o":79.45,"t":"2026-10-13T18:45:00Z","v":1335,"vw":79.448713},{"c":79.4583,"h":79.4583,"l":79.4536,"n":3,"o":79.4536,"t":"2026-10-13T19:00:00Z","v":215,"vw":79.455973},{"c":79.545,"h":79.57,"l":79.545,"n":5,"o":79.57,"t":"2026-10-13T19:15:00Z","v":632,"vw":79.55744},{"c":79.5551,"h":79.5893,"l":79.55,"n":24,"o":79.55,"t":"2026-10-13T19:30:00Z","v":5171,"vw":79.561019},{"c":79.55,"h":79.5768,"l":79.54,"n":20,"o":79.5768,"t":"2026-10-13T19:45:00Z","v":2863,"vw":79.556891},{"c":79.58,"h":79.58,"l":79.58,"n":4,"o":79.58,"t":"2026-10-13T20:00:00Z","v":116,"vw":79.58},{"c":79.03,"h":79.125,"l":79.03,"n":5,"o":79.125,"t":"2026-10-14T13:30:00Z","v":1320,"vw":79.110036},{"c":79.15,"h":79.2406,"l":79.15,"n":2,"o":79.2406,"t":"2026-10-14T13:45:00Z","v":910,"vw":79.202767},{"c":79.0295,"h":79.1367,"l":79.0295,"n":6,"o":79.08,"t":"2026-10-14T14:00:00Z","v":1021,"vw":79.088979},{"c":79.04,"h":79.085,"l":79.04,"n":12,"o":79.055,"t":"2026-10-14T14:15:00Z","v":976,"vw":79.059767},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-14T14:30:00Z","v":104,"vw":79.08},{"c":78.998,"h":79.11,"l":78.9565,"n":9,"o":79.11,"t":"2026-10-14T14:45:00Z","v":948,"vw":79.021187},{"c":78.93,"h":78.965,"l":78.93,"n":3,"o":78.965,"t":"2026-10-14T15:00:00Z","v":405,"vw":78.947716},{"c":78.9444,"h":78.9444,"l":78.9444,"n":1,"o":78.9444,"t":"2026-10-14T15:15:00Z","v":1216,"vw":78.9444},{"c":78.74,"h":78.9057,"l":78.74,"n":4,"o":78.9057,"t":"2026-10-14T15:30:00Z","v":634,"vw":78.864845},{"c":78.73,"h":78.73,"l":78.73,"n":2,"o":78.73,"t":"2026-10-14T15:45:00Z","v":243,"vw":78.73},{"c":78.73,"h":78.79,"l":78.73,"n":14,"o":78.79,"t":"2026-10-14T16:00:00Z","v":4141,"vw":78.750336},{"c":78.62,"h":78.62,"l":78.62,"n":1,"o":78.62,"t":"2026-10-14T16:15:00Z","v":400,"vw":78.62},{"c":78.6929,"h":78.6929,"l":78.645,"n":4,"o":78.66,"t":"2026-10-14T16:30:00Z","v":799,"vw":78.667159},{"c":78.65,"h":78.655,"l":78.63,"n":4,"o":78.63,"t":"2026-10-14T16:45:00Z","v":1010,"vw":78.646667},{"c":78.63,"h":78.69,"l":78.63,"n":13,"o":78.69,"t":"2026-10-14T17:00:00Z","v":3147,"vw":78.632152},{"c":78.58,"h":78.6,"l":78.58,"n":2,"o":78.6,"t":"2026-10-14T17:15:00Z","v":1050,"vw":78.590952},{"c":78.48,"h":78.515,"l":78.46,"n":9,"o":78.515,"t":"2026-10-14T17:30:00Z","v":1225,"vw":78.492442},{"c":78.415,"h":78.4695,"l":78.415,"n":3,"o":78.4695,"t":"2026-10-14T17:45:00Z","v":1199,"vw":78.453564},{"c":78.43,"h":78.43,"l":78.34,"n":11,"o":78.34,"t":"2026-10-14T18:00:00Z","v":2498,"vw":78.424122},{"c":78.44,"h":78.5,"l":78.44,"n":7,"o":78.47,"t":"2026-10-14T18:15:00Z","v":914,"vw":78.482014},{"c":78.45,"h":78.475,"l":78.45,"n":10,"o":78.46,"t":"2026-10-14T18:45:00Z","v":1473,"vw":78.470453},{"c":78.43,"h":78.43,"l":78.38,"n":15,"o":78.38,"t":"2026-10-14T19:00:00Z","v":1328,"vw":78.403804},{"c":78.515,"h":78.55,"l":78.43,"n":47,"o":78.43,"t":"2026-10-14T19:15:00Z","v":5113,"vw":78.530796},{"c":78.4644,"h":78.61,"l":78.44,"n":25,"o":78.53,"t":"2026-10-14T19:30:00Z","v":3019,"vw":78.50601},{"c":78.61,"h":78.61,"l":78.4884,"n":26,"o":78.4884,"t":"2026-10-14T19:45:00Z","v":4676,"vw":78.546244},{"c":78.16,"h":78.23,"l":78.11,"n":9,"o":78.23,"t":"2026-10-15T13:30:00Z","v":2036,"vw":78.209566},{"c":77.875,"h":78.05,"l":77.875,"n":6,"o":78.05,"t":"2026-10-15T13:45:00Z","v":1032,"vw":77.984256},{"c":78.045,"h":78.055,"l":78,"n":10,"o":78,"t":"2026-10-15T14:00:00Z","v":2057,"vw":78.040917},{"c":78.06,"h":78.06,"l":78.06,"n":2,"o":78.06,"t":"2026-10-15T14:30:00Z","v":215,"vw":78.06},{"c":78.355,"h":78.4088,"l":78.34,"n":7,"o":78.4088,"t":"2026-10-15T15:00:00Z","v":1166,"vw":78.380984},{"c":78.45845,"h":78.45845,"l":78.45845,"n":2,"o":78.45845,"t":"2026-10-15T15:15:00Z","v":176,"vw":78.45845},{"c":78.37,"h":78.43,"l":78.37,"n":15,"o":78.43,"t":"2026-10-15T15:30:00Z","v":890,"vw":78.402053},{"c":78.37,"h":78.4187,"l":78.36,"n":5,"o":78.36,"t":"2026-10-15T15:45:00Z","v":1719,"vw":78.390331},{"c":78.37,"h":78.42,"l":78.3551,"n":7,"o":78.42,"t":"2026-10-15T16:00:00Z","v":871,"vw":78.377621},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-15T16:15:00Z","v":100,"vw":78.3},{"c":78.35,"h":78.41,"l":78.325,"n":11,"o":78.41,"t":"2026-10-15T16:30:00Z","v":1089,"vw":78.356925},{"c":78.3,"h":78.3001,"l":78.3,"n":4,"o":78.3001,"t":"2026-10-15T16:45:00Z","v":875,"vw":78.300076},{"c":78.38,"h":78.38,"l":78.33,"n":6,"o":78.33,"t":"2026-10-15T17:00:00Z","v":726,"vw":78.362548},{"c":78.4083,"h":78.41,"l":78.4,"n":9,"o":78.41,"t":"2026-10-15T17:15:00Z","v":1332,"vw":78.40723},{"c":78.5325,"h":78.5413,"l":78.39,"n":10,"o":78.39,"t":"2026-10-15T17:30:00Z","v":3375,"vw":78.489276},{"c":78.5174,"h":78.52,"l":78.515,"n":4,"o":78.52,"t":"2026-10-15T17:45:00Z","v":2049,"vw":78.51657},{"c":78.4,"h":78.4925,"l":78.4,"n":8,"o":78.49,"t":"2026-10-15T18:00:00Z","v":1185,"vw":78.466825},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-15T18:15:00Z","v":130,"vw":78.29},{"c":78.34,"h":78.36,"l":78.33,"n":11,"o":78.33,"t":"2026-10-15T18:30:00Z","v":1610,"vw":78.344391},{"c":78.4,"h":78.4,"l":78.35,"n":13,"o":78.35,"t":"2026-10-15T18:45:00Z","v":15060,"vw":78.365559},{"c":78.566427,"h":78.566427,"l":78.455,"n":19,"o":78.455,"t":"2026-10-15T19:00:00Z","v":2409,"vw":78.512384},{"c":78.65,"h":78.685,"l":78.615,"n":19,"o":78.615,"t":"2026-10-15T19:15:00Z","v":3124,"vw":78.669436},{"c":78.595,"h":78.63,"l":78.59,"n":28,"o":78.59,"t":"2026-10-15T19:30:00Z","v":8158,"vw":78.603003},{"c":78.54,"h":78.63,"l":78.54,"n":38,"o":78.61,"t":"2026-10-15T19:45:00Z","v":4266,"vw":78.59162},{"c":78.59,"h":78.59,"l":78.59,"n":4,"o":78.59,"t":"2026-10-15T20:00:00Z","v":183,"vw":78.59},{"c":78.51,"h":78.71,"l":78.51,"n":9,"o":78.71,"t":"2026-10-16T13:30:00Z","v":1404,"vw":78.686547},{"c":78.525,"h":78.61,"l":78.525,"n":3,"o":78.61,"t":"2026-10-16T13:45:00Z","v":1657,"vw":78.590827},{"c":78.5,"h":78.53,"l":78.4601,"n":8,"o":78.5,"t":"2026-10-16T14:00:00Z","v":2121,"vw":78.497155},{"c":78.485,"h":78.533,"l":78.485,"n":19,"o":78.508,"t":"2026-10-16T14:15:00Z","v":1813,"vw":78.502422},{"c":78.64,"h":78.64,"l":78.57,"n":5,"o":78.57,"t":"2026-10-16T14:30:00Z","v":271,"vw":78.605},{"c":78.56,"h":78.64,"l":78.56,"n":6,"o":78.64,"t":"2026-10-16T14:45:00Z","v":921,"vw":78.584943},{"c":78.43,"h":78.58,"l":78.39,"n":10,"o":78.58,"t":"2026-10-16T15:00:00Z","v":2885,"vw":78.454454},{"c":78.36,"h":78.36,"l":78.29,"n":6,"o":78.35,"t":"2026-10-16T15:15:00Z","v":1832,"vw":78.298794},{"c":78.34,"h":78.38,"l":78.34,"n":5,"o":78.37,"t":"2026-10-16T15:30:00Z","v":520,"vw":78.36},{"c":78.1813,"h":78.345,"l":78.1401,"n":13,"o":78.34,"t":"2026-10-16T15:45:00Z","v":6177,"vw":78.230729},{"c":78.15,"h":78.15,"l":78.1,"n":9,"o":78.14,"t":"2026-10-16T16:00:00Z","v":2226,"vw":78.119496},{"c":78.18,"h":78.2127,"l":78.18,"n":3,"o":78.2127,"t":"2026-10-16T16:15:00Z","v":519,"vw":78.200099},{"c":78.09,"h":78.19,"l":78.06,"n":7,"o":78.19,"t":"2026-10-16T16:30:00Z","v":872,"vw":78.12165},{"c":78.005,"h":78.06,"l":78.005,"n":8,"o":78.06,"t":"2026-10-16T16:45:00Z","v":661,"vw":78.020235},{"c":77.7601,"h":77.95,"l":77.7601,"n":10,"o":77.95,"t":"2026-10-16T17:00:00Z","v":1350,"vw":77.838521},{"c":77.73,"h":77.75,"l":77.71,"n":5,"o":77.75,"t":"2026-10-16T17:15:00Z","v":496,"vw":77.732613},{"c":77.93,"h":77.93,"l":77.82,"n":36,"o":77.89,"t":"2026-10-16T17:30:00Z","v":3682,"vw":77.86589},{"c":77.72,"h":77.87,"l":77.72,"n":12,"o":77.87,"t":"2026-10-16T17:45:00Z","v":3142,"vw":77.795705},{"c":77.69,"h":77.72,"l":77.66,"n":10,"o":77.72,"t":"2026-10-16T18:00:00Z","v":5492,"vw":77.702491},{"c":77.61,"h":77.68,"l":77.565,"n":23,"o":77.68,"t":"2026-10-16T18:15:00Z","v":4291,"vw":77.594304},{"c":77.56,"h":77.66,"l":77.53,"n":28,"o":77.54,"t":"2026-10-16T18:30:00Z","v":3936,"vw":77.59366},{"c":77.55,"h":77.5755,"l":77.44,"n":48,"o":77.57,"t":"2026-10-16T18:45:00Z","v":4484,"vw":77.529743},{"c":77.63,"h":77.63,"l":77.44,"n":7,"o":77.45,"t":"2026-10-16T19:00:00Z","v":1435,"vw":77.559259},{"c":77.66,"h":77.6984,"l":77.58,"n":12,"o":77.6984,"t":"2026-10-16T19:15:00Z","v":4291,"vw":77.666119},{"c":77.55,"h":77.73,"l":77.52,"n":46,"o":77.73,"t":"2026-10-16T19:30:00Z","v":11631,"vw":77.61521},{"c":77.65,"h":77.6999,"l":77.575,"n":25,"o":77.575,"t":"2026-10-16T19:45:00Z","v":5724,"vw":77.629424},{"c":77.665,"h":77.665,"l":77.665,"n":4,"o":77.665,"t":"2026-10-16T20:00:00Z","v":438,"vw":77.665},{"c":78.156,"h":78.156,"l":78.13,"n":8,"o":78.13,"t":"2026-10-19T13:30:00Z","v":1054,"vw":78.133812},{"c":78.1399,"h":78.1399,"l":78,"n":14,"o":78.07,"t":"2026-10-19T14:00:00Z","v":2559,"vw":78.047204},{"c":78.22,"h":78.235,"l":78.22,"n":8,"o":78.23,"t":"2026-10-19T14:15:00Z","v":942,"vw":78.227823},{"c":78.1378,"h":78.1378,"l":78.065,"n":6,"o":78.065,"t":"2026-10-19T14:30:00Z","v":1225,"vw":78.122751},{"c":78.23,"h":78.23,"l":78.16,"n":5,"o":78.2008,"t":"2026-10-19T15:00:00Z","v":847,"vw":78.200316},{"c":78.36,"h":78.37,"l":78.2136,"n":14,"o":78.2136,"t":"2026-10-19T15:15:00Z","v":5593,"vw":78.303959},{"c":78.38,"h":78.38,"l":78.33,"n":8,"o":78.33,"t":"2026-10-19T15:30:00Z","v":861,"vw":78.372637},{"c":78.3265,"h":78.34,"l":78.31,"n":4,"o":78.31,"t":"2026-10-19T15:45:00Z","v":990,"vw":78.3225},{"c":78.197,"h":78.21,"l":78.15,"n":11,"o":78.1795,"t":"2026-10-19T16:00:00Z","v":6549,"vw":78.195174},{"c":78.145,"h":78.19,"l":78.145,"n":9,"o":78.17,"t":"2026-10-19T16:15:00Z","v":2494,"vw":78.163595},{"c":78.16,"h":78.16,"l":78.16,"n":2,"o":78.16,"t":"2026-10-19T16:30:00Z","v":150,"vw":78.16},{"c":78.08,"h":78.147,"l":78.08,"n":9,"o":78.147,"t":"2026-10-19T16:45:00Z","v":2416,"vw":78.127829},{"c":78.04,"h":78.09,"l":78.04,"n":7,"o":78.06,"t":"2026-10-19T17:00:00Z","v":1579,"vw":78.062294},{"c":78.08,"h":78.08,"l":78.0429,"n":16,"o":78.06,"t":"2026-10-19T17:15:00Z","v":2063,"vw":78.066286},{"c":78.06,"h":78.06,"l":78.05,"n":3,"o":78.05,"t":"2026-10-19T17:30:00Z","v":393,"vw":78.052545},{"c":77.9877,"h":78.01,"l":77.97,"n":11,"o":77.97,"t":"2026-10-19T17:45:00Z","v":3854,"vw":77.989524},{"c":78.025,"h":78.0511,"l":78.025,"n":2,"o":78.0511,"t":"2026-10-19T18:00:00Z","v":2162,"vw":78.028863},{"c":77.99,"h":78.04,"l":77.99,"n":7,"o":78.04,"t":"2026-10-19T18:15:00Z","v":4034,"vw":78.0043},{"c":78.0101,"h":78.02,"l":77.985,"n":6,"o":77.985,"t":"2026-10-19T18:30:00Z","v":1873,"vw":77.994222},{"c":78.01,"h":78.01,"l":77.99,"n":2,"o":77.99,"t":"2026-10-19T18:45:00Z","v":1100,"vw":78.008182},{"c":78.03,"h":78.04,"l":78.0183,"n":16,"o":78.03,"t":"2026-10-19T19:00:00Z","v":2116,"vw":78.02581},{"c":78.08,"h":78.08,"l":78.0463,"n":2,"o":78.0463,"t":"2026-10-19T19:15:00Z","v":273,"vw":78.058644},{"c":78.1068,"h":78.1286,"l":78.082,"n":9,"o":78.095,"t":"2026-10-19T19:30:00Z","v":2763,"vw":78.112127},{"c":77.945,"h":78.08,"l":77.945,"n":12,"o":78.08,"t":"2026-10-19T19:45:00Z","v":1219,"vw":78.023457},{"c":77.6309,"h":77.775,"l":77.6309,"n":10,"o":77.76,"t":"2026-10-20T13:30:00Z","v":2911,"vw":77.731511},{"c":77.86,"h":77.86,"l":77.765,"n":2,"o":77.765,"t":"2026-10-20T13:45:00Z","v":753,"vw":77.808652},{"c":78.07,"h":78.07,"l":77.97,"n":4,"o":77.97,"t":"2026-10-20T14:00:00Z","v":462,"vw":78.01329},{"c":78.17,"h":78.17,"l":78.14,"n":5,"o":78.14,"t":"2026-10-20T14:15:00Z","v":516,"vw":78.146263},{"c":78.34,"h":78.34,"l":78.34,"n":1,"o":78.34,"t":"2026-10-20T14:30:00Z","v":119,"vw":78.34},{"c":78.42,"h":78.42,"l":78.365,"n":12,"o":78.365,"t":"2026-10-20T14:45:00Z","v":2558,"vw":78.416919},{"c":78.0169,"h":78.4054,"l":78.0169,"n":25,"o":78.3925,"t":"2026-10-20T15:00:00Z","v":3974,"vw":78.303389},{"c":78.1435,"h":78.1991,"l":78.09,"n":6,"o":78.09,"t":"2026-10-20T15:15:00Z","v":899,"vw":78.138462},{"c":78.1299,"h":78.1299,"l":78.1299,"n":1,"o":78.1299,"t":"2026-10-20T15:30:00Z","v":391,"vw":78.1299},{"c":78.23,"h":78.23,"l":78.11,"n":11,"o":78.1681,"t":"2026-10-20T15:45:00Z","v":999,"vw":78.170299},{"c":78.17,"h":78.17,"l":78.13,"n":3,"o":78.13,"t":"2026-10-20T16:00:00Z","v":364,"vw":78.142802},{"c":78.12,"h":78.16,"l":78.07,"n":4,"o":78.07,"t":"2026-10-20T16:15:00Z","v":2196,"vw":78.151344},{"c":78.135,"h":78.135,"l":78.102,"n":5,"o":78.102,"t":"2026-10-20T16:30:00Z","v":574,"vw":78.118829},{"c":78.0823,"h":78.11,"l":78.0823,"n":5,"o":78.11,"t":"2026-10-20T16:45:00Z","v":371,"vw":78.095311},{"c":78.0001,"h":78.065,"l":78.0001,"n":4,"o":78.065,"t":"2026-10-20T17:00:00Z","v":1012,"vw":78.014244},{"c":78.14,"h":78.14,"l":78.05,"n":5,"o":78.05,"t":"2026-10-20T17:15:00Z","v":888,"vw":78.085751},{"c":78.1531,"h":78.16,"l":78.125,"n":13,"o":78.16,"t":"2026-10-20T17:30:00Z","v":2261,"vw":78.143499},{"c":78.18,"h":78.18,"l":78.0901,"n":11,"o":78.0901,"t":"2026-10-20T17:45:00Z","v":802,"vw":78.1486},{"c":78.1478,"h":78.1478,"l":78.1478,"n":1,"o":78.1478,"t":"2026-10-20T18:00:00Z","v":100,"vw":78.1478},{"c":78.16,"h":78.175,"l":78.13,"n":12,"o":78.17,"t":"2026-10-20T18:15:00Z","v":1269,"vw":78.158577},{"c":78.1,"h":78.12,"l":78.09,"n":12,"o":78.12,"t":"2026-10-20T18:30:00Z","v":994,"vw":78.103492},{"c":78.0801,"h":78.11,"l":78.06,"n":6,"o":78.06,"t":"2026-10-20T18:45:00Z","v":861,"vw":78.090128},{"c":78.1,"h":78.145,"l":78.1,"n":32,"o":78.1,"t":"2026-10-20T19:00:00Z","v":5419,"vw":78.112275},{"c":78.06,"h":78.105,"l":78.005,"n":29,"o":78.105,"t":"2026-10-20T19:15:00Z","v":3049,"vw":78.064362},{"c":78.06,"h":78.07,"l":78.03,"n":27,"o":78.03,"t":"2026-10-20T19:30:00Z","v":4452,"vw":78.053647},{"c":78.075,"h":78.08,"l":78.05,"n":37,"o":78.08,"t":"2026-10-20T19:45:00Z","v":3688,"vw":78.065661},{"c":78.17,"h":78.17,"l":78.17,"n":5,"o":78.17,"t":"2026-10-20T20:00:00Z","v":135,"vw":78.17},{"c":78.25,"h":78.4399,"l":78.25,"n":3,"o":78.41,"t":"2026-10-21T13:30:00Z","v":1849,"vw":78.399945},{"c":78.3295,"h":78.3295,"l":78.3295,"n":2,"o":78.3295,"t":"2026-10-21T13:45:00Z","v":286,"vw":78.3295},{"c":78.12,"h":78.178,"l":78.08,"n":10,"o":78.13,"t":"2026-10-21T14:00:00Z","v":3640,"vw":78.105067},{"c":78.14,"h":78.14,"l":78.07,"n":4,"o":78.07,"t":"2026-10-21T14:15:00Z","v":458,"vw":78.101231},{"c":78.28,"h":78.28,"l":78.28,"n":6,"o":78.28,"t":"2026-10-21T14:45:00Z","v":877,"vw":78.28},{"c":78.3,"h":78.3399,"l":78.285,"n":5,"o":78.305,"t":"2026-10-21T15:00:00Z","v":756,"vw":78.317664},{"c":78.37,"h":78.37,"l":78.3,"n":7,"o":78.3399,"t":"2026-10-21T15:15:00Z","v":918,"vw":78.33942},{"c":78.4599,"h":78.4599,"l":78.3542,"n":4,"o":78.359,"t":"2026-10-21T15:30:00Z","v":436,"vw":78.402045},{"c":78.435,"h":78.435,"l":78.435,"n":1,"o":78.435,"t":"2026-10-21T15:45:00Z","v":106,"vw":78.435},{"c":78.42,"h":78.4456,"l":78.42,"n":7,"o":78.425,"t":"2026-10-21T16:00:00Z","v":724,"vw":78.433588},{"c":78.36,"h":78.4299,"l":78.36,"n":14,"o":78.42,"t":"2026-10-21T16:15:00Z","v":1762,"vw":78.409608},{"c":78.44,"h":78.51,"l":78.38,"n":14,"o":78.38,"t":"2026-10-21T16:30:00Z","v":1109,"vw":78.435677},{"c":78.53,"h":78.53,"l":78.45,"n":7,"o":78.45,"t":"2026-10-21T16:45:00Z","v":2096,"vw":78.491},{"c":78.55,"h":78.55,"l":78.48,"n":10,"o":78.54,"t":"2026-10-21T17:00:00Z","v":62192,"vw":78.481675},{"c":78.585,"h":78.59,"l":78.58,"n":3,"o":78.59,"t":"2026-10-21T17:15:00Z","v":1128,"vw":78.581786},{"c":78.51,"h":78.585,"l":78.51,"n":17,"o":78.585,"t":"2026-10-21T17:30:00Z","v":3655,"vw":78.532564},{"c":78.5674,"h":78.58,"l":78.54,"n":29,"o":78.57,"t":"2026-10-21T18:00:00Z","v":17328,"vw":78.560234},{"c":78.63,"h":78.63,"l":78.59,"n":6,"o":78.59,"t":"2026-10-21T18:15:00Z","v":1106,"vw":78.598107},{"c":78.6113,"h":78.64,"l":78.605,"n":8,"o":78.64,"t":"2026-10-21T18:30:00Z","v":1801,"vw":78.619791},{"c":78.46,"h":78.58,"l":78.46,"n":29,"o":78.58,"t":"2026-10-21T18:45:00Z","v":2137,"vw":78.533933},{"c":78.3001,"h":78.3001,"l":78.2314,"n":10,"o":78.29,"t":"2026-10-21T19:00:00Z","v":1614,"vw":78.274236},{"c":78.42,"h":78.445,"l":78.3773,"n":10,"o":78.3773,"t":"2026-10-21T19:15:00Z","v":2094,"vw":78.415661},{"c":78.515,"h":78.515,"l":78.48,"n":10,"o":78.51,"t":"2026-10-21T19:30:00Z","v":1323,"vw":78.505667},{"c":78.53,"h":78.555,"l":78.51,"n":20,"o":78.52,"t":"2026-10-21T19:45:00Z","v":1321,"vw":78.536288},{"c":77.516,"h":77.516,"l":77.44,"n":8,"o":77.44,"t":"2026-10-22T13:30:00Z","v":1508,"vw":77.454858},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-22T13:45:00Z","v":192,"vw":77.5},{"c":77.5556,"h":77.725,"l":77.5556,"n":2,"o":77.725,"t":"2026-10-22T14:00:00Z","v":242,"vw":77.6312},{"c":77.25,"h":77.47,"l":77.25,"n":42,"o":77.44,"t":"2026-10-22T14:15:00Z","v":3208,"vw":77.289453},{"c":77.16,"h":77.16,"l":77.075,"n":12,"o":77.15,"t":"2026-10-22T14:30:00Z","v":1832,"vw":77.118794},{"c":77.0344,"h":77.1499,"l":77.0344,"n":16,"o":77.1,"t":"2026-10-22T14:45:00Z","v":4746,"vw":77.099476},{"c":77.075,"h":77.11,"l":77.075,"n":8,"o":77.105,"t":"2026-10-22T15:00:00Z","v":671,"vw":77.1},{"c":77.2572,"h":77.31,"l":77.1,"n":7,"o":77.1,"t":"2026-10-22T15:15:00Z","v":883,"vw":77.246995},{"c":77.1,"h":77.15,"l":77.1,"n":9,"o":77.15,"t":"2026-10-22T15:30:00Z","v":1395,"vw":77.116163},{"c":77.29,"h":77.29,"l":77.1272,"n":5,"o":77.1581,"t":"2026-10-22T15:45:00Z","v":449,"vw":77.19663},{"c":77.33,"h":77.3695,"l":77.3,"n":14,"o":77.3695,"t":"2026-10-22T16:00:00Z","v":887,"vw":77.333917},{"c":77.39,"h":77.4,"l":77.35,"n":9,"o":77.35,"t":"2026-10-22T16:15:00Z","v":667,"vw":77.383546},{"c":77.24,"h":77.25,"l":77.24,"n":4,"o":77.25,"t":"2026-10-22T16:30:00Z","v":368,"vw":77.246269},{"c":77.1872,"h":77.1872,"l":77.085,"n":7,"o":77.15,"t":"2026-10-22T16:45:00Z","v":900,"vw":77.147816},{"c":77.16,"h":77.216,"l":77.09,"n":12,"o":77.216,"t":"2026-10-22T17:00:00Z","v":1276,"vw":77.170392},{"c":77.225,"h":77.225,"l":77.19,"n":4,"o":77.19,"t":"2026-10-22T17:15:00Z","v":495,"vw":77.201808},{"c":77.2531,"h":77.2604,"l":77.25,"n":9,"o":77.25,"t":"2026-10-22T17:30:00Z","v":1762,"vw":77.250937},{"c":77.185,"h":77.2799,"l":77.18,"n":5,"o":77.2799,"t":"2026-10-22T17:45:00Z","v":707,"vw":77.22931},{"c":77.18,"h":77.195,"l":77.045,"n":12,"o":77.07,"t":"2026-10-22T18:00:00Z","v":2144,"vw":77.135145},{"c":77.1801,"h":77.25,"l":77.1713,"n":7,"o":77.1816,"t":"2026-10-22T18:15:00Z","v":1564,"vw":77.188372},{"c":77.11,"h":77.12,"l":77.11,"n":3,"o":77.12,"t":"2026-10-22T18:30:00Z","v":314,"vw":77.116667},{"c":77.09,"h":77.12,"l":77.07,"n":19,"o":77.12,"t":"2026-10-22T18:45:00Z","v":5615,"vw":77.101239},{"c":77.11,"h":77.11,"l":77,"n":23,"o":77,"t":"2026-10-22T19:00:00Z","v":3671,"vw":77.057901},{"c":77.2,"h":77.2,"l":77.1336,"n":11,"o":77.1336,"t":"2026-10-22T19:15:00Z","v":675,"vw":77.165815},{"c":77.1008,"h":77.1427,"l":77.08,"n":22,"o":77.1427,"t":"2026-10-22T19:30:00Z","v":5906,"vw":77.111046},{"c":77.24,"h":77.275,"l":77.075,"n":49,"o":77.075,"t":"2026-10-22T19:45:00Z","v":10712,"vw":77.215156}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.553921624307348,"strike":82.15686497229392,"iv":0.23562676904296465,"gamma":0.054777258239480556,"theta":-0.02659418503785924,"vega":0.06089799577887634,"rho":0.010939666208061928,"breakevenPct":7.082841269551102},{"delta":0.25,"premium":0.6078014002689714,"strike":80.56264799641372,"iv":0.19328732575763324,"gamma":0.07585811901713789,"theta":-0.02525570453210597,"vega":0.06895731119298236,"rho":0.013620789225590586,"breakevenPct":5.088619104975005},{"delta":0.3,"premium":0.6872810690087034,"strike":79.62718930991296,"iv":0.17116639912028192,"gamma":0.09377529960900384,"theta":-0.02496758422983886,"vega":0.07533675728628056,"rho":0.016330362905664975,"breakevenPct":3.980412194357429},{"delta":0.35,"premium":0.7682909502299962,"strike":78.90854524885002,"iv":0.15375450909934502,"gamma":0.11068338050511432,"theta":-0.024548390593649935,"vega":0.08033524017035133,"rho":0.019052914749286505,"breakevenPct":3.1548889164681784},{"delta":0.4,"premium":0.866496261292096,"strike":78.41751869353952,"iv":0.1436214145627602,"gamma":0.1235094401517175,"theta":-0.0243163505777596,"vega":0.08333706418319889,"rho":0.02182469679542977,"breakevenPct":2.6463166168198122},{"delta":0.45,"premium":0.9808005228308803,"strike":77.94133233746498,"iv":0.13535109886533714,"gamma":0.13403903070561216,"theta":-0.024194198001149587,"vega":0.08586665637083929,"rho":0.024637229508007532,"breakevenPct":2.1778001816362997},{"delta":0.5,"premium":1.1865455174891315,"strike":77.54943710954451,"iv":0.1376612159072451,"gamma":0.131524863051319,"theta":-0.024696197168031522,"vega":0.0857140100882251,"rho":0.027681222701147312,"breakevenPct":1.9367978081740642},{"delta":0.55,"premium":1.392290512147383,"strike":77.15754188162403,"iv":0.139971332949153,"gamma":0.12901069539702584,"theta":-0.02519819633491346,"vega":0.08556136380561091,"rho":0.03072521589428709,"breakevenPct":1.6957954347118285},{"delta":0.6,"premium":1.6749769372693724,"strike":76.72416974169742,"iv":0.14481678966789666,"gamma":0.12195931734317345,"theta":-0.025648247232472325,"vega":0.08343127306273064,"rho":0.03371239228966244,"breakevenPct":1.5007077666581974},{"delta":0.65,"premium":2.009386531365314,"strike":76.2629151291513,"iv":0.15136660516605166,"gamma":0.11185784132841328,"theta":-0.02606337638376384,"vega":0.07997186346863469,"rho":0.03666137411530318,"breakevenPct":1.336485837023059},{"delta":0.7,"premium":2.492738275340393,"strike":75.67473524962179,"iv":0.1640773071104387,"gamma":0.09787080181543119,"theta":-0.026820423600605145,"vega":0.0753978819969743,"rho":0.03955575908739765,"breakevenPct":1.2007684165745518},{"delta":0.75,"premium":3.186380255941498,"strike":74.90127970749543,"iv":0.18452632541133454,"gamma":0.07915137111517369,"theta":-0.027850639853747715,"vega":0.06912138939670934,"rho":0.04236007909356192,"breakevenPct":1.0974365140302023},{"delta":0.8,"premium":3.988059701492538,"strike":73.98507462686567,"iv":0.20138358208955223,"gamma":0.06390447761194029,"theta":-0.027371641791044777,"vega":0.06095820895522387,"rho":0.04501658543336229,"breakevenPct":0.9491640708935893},{"delta":0.85,"premium":4.987786259541985,"strike":72.85496183206106,"iv":0.2167053435114504,"gamma":0.049506106870228994,"theta":-0.025441984732824427,"vega":0.050715267175572516,"rho":0.04750868602577001,"breakevenPct":0.7803574464047816},{"delta":0.9,"premium":7.367977528089893,"strike":70.3820224719101,"iv":0.27401011235955075,"gamma":0.029562921348314578,"theta":-0.024694382022471914,"vega":0.038216853932584255,"rho":0.048991354597213176,"breakevenPct":0.6602796478508611}],"put":[{"delta":0.1,"premium":0.575,"strike":64.84855328074637,"iv":0.5244716360710141,"gamma":0.015392495560602567,"theta":-0.03354034262774558,"vega":0.038178293569649316,"rho":-0.006862556544120141,"breakevenPct":16.78721739934441},{"delta":0.15,"premium":0.6098414555396634,"strike":70.39365822158653,"iv":0.345897992932665,"gamma":0.031065502646699463,"theta":-0.028733755593439197,"vega":0.05069746171843497,"rho":-0.010233747740310469,"breakevenPct":9.653266745149041},{"delta":0.2,"premium":0.6890345686506507,"strike":72.85379424867534,"iv":0.27370926196241707,"gamma":0.04706463297388258,"theta":-0.026748432587654487,"vega":0.06086467816938219,"rho":-0.013645730671079213,"breakevenPct":6.570740963199515},{"delta":0.25,"premium":0.766848045722151,"strike":74.33696091444303,"iv":0.22985834934722552,"gamma":0.06389959294137063,"theta":-0.024841165884963858,"vega":0.06900687390082567,"rho":-0.017070012659227113,"breakevenPct":4.751278005281105},{"delta":0.3,"premium":0.8202694257372916,"strike":75.40538851474584,"iv":0.19401187617949164,"gamma":0.08313174862132446,"theta":-0.022209822075683186,"vega":0.07540405437105395,"rho":-0.020514671065760694,"breakevenPct":3.437183986265474},{"delta":0.35,"premium":0.8674913265675264,"strike":76.17491326567526,"iv":0.166276282572308,"gamma":0.10307303473565442,"theta":-0.019620063099497126,"vega":0.08021796324597293,"rho":-0.023909822199219697,"breakevenPct":2.5020430617455376},{"delta":0.4,"premium":0.92051746630562,"strike":76.7051746630562,"iv":0.14656144801426943,"gamma":0.12224203554821585,"theta":-0.017486346454576092,"vega":0.08354832105704432,"rho":-0.027183273439715883,"breakevenPct":1.8841828110427437},{"delta":0.45,"premium":1.01262341325811,"strike":77.15655853314527,"iv":0.13362736248236953,"gamma":0.13506050775740477,"theta":-0.015830324400564172,"vega":0.08541565585331454,"rho":-0.030444869174867804,"breakevenPct":1.4190379079658615},{"delta":0.5,"premium":1.1536671368124118,"strike":77.50916784203103,"iv":0.12918448519040904,"gamma":0.1399265162200282,"theta":-0.01477249647390691,"vega":0.08545091678420311,"rho":-0.033691618826750785,"breakevenPct":1.1451311429070115},{"delta":0.55,"premium":1.2947108603667137,"strike":77.86177715091678,"iv":0.12474160789844851,"gamma":0.14479252468265164,"theta":-0.013714668547249646,"vega":0.08548617771509169,"rho":-0.03693836847863378,"breakevenPct":0.8712243778481612},{"delta":0.6,"premium":1.4538509316770185,"strike":78.1888198757764,"iv":0.12041316770186336,"gamma":0.14520832298136646,"theta":-0.012167080745341615,"vega":0.082932049689441,"rho":-0.040132928392628255,"breakevenPct":0.6538465249878465},{"delta":0.65,"premium":1.6246583850931677,"strike":78.49937888198758,"iv":0.11615850931677019,"gamma":0.14275490683229813,"theta":-0.010303726708074534,"vega":0.07870844720496895,"rho":-0.04329383965982621,"breakevenPct":0.47291494446606025},{"delta":0.7,"premium":1.7954658385093165,"strike":78.80993788819876,"iv":0.11190385093167701,"gamma":0.14030149068322983,"theta":-0.008440372670807456,"vega":0.0744848447204969,"rho":-0.046454750927024155,"breakevenPct":0.2919833639442745},{"delta":0.75,"premium":2.0343722943722944,"strike":79.16796536796537,"iv":0.1093503896103896,"gamma":0.13218216450216452,"theta":-0.0064937662337662344,"vega":0.06849030303030304,"rho":-0.049588914988774345,"breakevenPct":0.1638565128984612},{"delta":0.8,"premium":2.380692640692641,"strike":79.6008658008658,"iv":0.10948025974025974,"gamma":0.11512588744588743,"theta":-0.004415844155844154,"vega":0.05970242424242424,"rho":-0.05268089015945743,"breakevenPct":0.11901959597454362},{"delta":0.85,"premium":2.863865546218488,"strike":80.16386554621849,"iv":0.11418823529411766,"gamma":0.09469705882352941,"theta":-0.0026310924369747904,"vega":0.05069873949579832,"rho":-0.05583571489115897,"breakevenPct":0.07767995857069171}]},"raw":{"call":[{"delta":0.2,"premium":0.553921624307348,"strike":82.15686497229392,"iv":0.23562676904296465,"gamma":0.054777258239480556,"theta":-0.02659418503785924,"vega":0.06089799577887634,"rho":0.010939666208061928,"breakevenPct":7.082841269551102},{"delta":0.25,"premium":0.6078014002689714,"strike":80.56264799641372,"iv":0.19328732575763324,"gamma":0.07585811901713789,"theta":-0.02525570453210597,"vega":0.06895731119298236,"rho":0.013620789225590586,"breakevenPct":5.088619104975005},{"delta":0.3,"premium":0.6872810690087034,"strike":79.62718930991296,"iv":0.17116639912028192,"gamma":0.09377529960900384,"theta":-0.02496758422983886,"vega":0.07533675728628056,"rho":0.016330362905664975,"breakevenPct":3.980412194357429},{"delta":0.35,"premium":0.7682909502299962,"strike":78.90854524885002,"iv":0.15375450909934502,"gamma":0.11068338050511432,"theta":-0.024548390593649935,"vega":0.08033524017035133,"rho":0.019052914749286505,"breakevenPct":3.1548889164681784},{"delta":0.4,"premium":0.866496261292096,"strike":78.41751869353952,"iv":0.1436214145627602,"gamma":0.1235094401517175,"theta":-0.0243163505777596,"vega":0.08333706418319889,"rho":0.02182469679542977,"breakevenPct":2.6463166168198122},{"delta":0.45,"premium":0.9808005228308803,"strike":77.94133233746498,"iv":0.13535109886533714,"gamma":0.13403903070561216,"theta":-0.024194198001149587,"vega":0.08586665637083929,"rho":0.024637229508007532,"breakevenPct":2.1778001816362997},{"delta":0.5,"premium":1.1865455174891315,"strike":77.54943710954451,"iv":0.1376612159072451,"gamma":0.131524863051319,"theta":-0.024696197168031522,"vega":0.0857140100882251,"rho":0.027681222701147312,"breakevenPct":1.9367978081740642},{"delta":0.55,"premium":1.392290512147383,"strike":77.15754188162403,"iv":0.139971332949153,"gamma":0.12901069539702584,"theta":-0.02519819633491346,"vega":0.08556136380561091,"rho":0.03072521589428709,"breakevenPct":1.6957954347118285},{"delta":0.6,"premium":1.6749769372693724,"strike":76.72416974169742,"iv":0.14481678966789666,"gamma":0.12195931734317345,"theta":-0.025648247232472325,"vega":0.08343127306273064,"rho":0.03371239228966244,"breakevenPct":1.5007077666581974},{"delta":0.65,"premium":2.009386531365314,"strike":76.2629151291513,"iv":0.15136660516605166,"gamma":0.11185784132841328,"theta":-0.02606337638376384,"vega":0.07997186346863469,"rho":0.03666137411530318,"breakevenPct":1.336485837023059},{"delta":0.7,"premium":2.492738275340393,"strike":75.67473524962179,"iv":0.1640773071104387,"gamma":0.09787080181543119,"theta":-0.026820423600605145,"vega":0.0753978819969743,"rho":0.03955575908739765,"breakevenPct":1.2007684165745518},{"delta":0.75,"premium":3.186380255941498,"strike":74.90127970749543,"iv":0.18452632541133454,"gamma":0.07915137111517369,"theta":-0.027850639853747715,"vega":0.06912138939670934,"rho":0.04236007909356192,"breakevenPct":1.0974365140302023},{"delta":0.8,"premium":3.988059701492538,"strike":73.98507462686567,"iv":0.20138358208955223,"gamma":0.06390447761194029,"theta":-0.027371641791044777,"vega":0.06095820895522387,"rho":0.04501658543336229,"breakevenPct":0.9491640708935893},{"delta":0.85,"premium":4.987786259541985,"strike":72.85496183206106,"iv":0.2167053435114504,"gamma":0.049506106870228994,"theta":-0.025441984732824427,"vega":0.050715267175572516,"rho":0.04750868602577001,"breakevenPct":0.7803574464047816},{"delta":0.9,"premium":7.367977528089893,"strike":70.3820224719101,"iv":0.27401011235955075,"gamma":0.029562921348314578,"theta":-0.024694382022471914,"vega":0.038216853932584255,"rho":0.048991354597213176,"breakevenPct":0.6602796478508611}],"put":[{"delta":0.1,"premium":0.575,"strike":64.84855328074637,"iv":0.5244716360710141,"gamma":0.015392495560602567,"theta":-0.03354034262774558,"vega":0.038178293569649316,"rho":-0.006862556544120141,"breakevenPct":16.78721739934441},{"delta":0.15,"premium":0.6098414555396634,"strike":70.39365822158653,"iv":0.345897992932665,"gamma":0.031065502646699463,"theta":-0.028733755593439197,"vega":0.05069746171843497,"rho":-0.010233747740310469,"breakevenPct":9.653266745149041},{"delta":0.2,"premium":0.6890345686506507,"strike":72.85379424867534,"iv":0.27370926196241707,"gamma":0.04706463297388258,"theta":-0.026748432587654487,"vega":0.06086467816938219,"rho":-0.013645730671079213,"breakevenPct":6.570740963199515},{"delta":0.25,"premium":0.766848045722151,"strike":74.33696091444303,"iv":0.22985834934722552,"gamma":0.06389959294137063,"theta":-0.024841165884963858,"vega":0.06900687390082567,"rho":-0.017070012659227113,"breakevenPct":4.751278005281105},{"delta":0.3,"premium":0.8202694257372916,"strike":75.40538851474584,"iv":0.19401187617949164,"gamma":0.08313174862132446,"theta":-0.022209822075683186,"vega":0.07540405437105395,"rho":-0.020514671065760694,"breakevenPct":3.437183986265474},{"delta":0.35,"premium":0.8674913265675264,"strike":76.17491326567526,"iv":0.166276282572308,"gamma":0.10307303473565442,"theta":-0.019620063099497126,"vega":0.08021796324597293,"rho":-0.023909822199219697,"breakevenPct":2.5020430617455376},{"delta":0.4,"premium":0.92051746630562,"strike":76.7051746630562,"iv":0.14656144801426943,"gamma":0.12224203554821585,"theta":-0.017486346454576092,"vega":0.08354832105704432,"rho":-0.027183273439715883,"breakevenPct":1.8841828110427437},{"delta":0.45,"premium":1.01262341325811,"strike":77.15655853314527,"iv":0.13362736248236953,"gamma":0.13506050775740477,"theta":-0.015830324400564172,"vega":0.08541565585331454,"rho":-0.030444869174867804,"breakevenPct":1.4190379079658615},{"delta":0.5,"premium":1.1536671368124118,"strike":77.50916784203103,"iv":0.12918448519040904,"gamma":0.1399265162200282,"theta":-0.01477249647390691,"vega":0.08545091678420311,"rho":-0.033691618826750785,"breakevenPct":1.1451311429070115},{"delta":0.55,"premium":1.2947108603667137,"strike":77.86177715091678,"iv":0.12474160789844851,"gamma":0.14479252468265164,"theta":-0.013714668547249646,"vega":0.08548617771509169,"rho":-0.03693836847863378,"breakevenPct":0.8712243778481612},{"delta":0.6,"premium":1.4538509316770185,"strike":78.1888198757764,"iv":0.12041316770186336,"gamma":0.14520832298136646,"theta":-0.012167080745341615,"vega":0.082932049689441,"rho":-0.040132928392628255,"breakevenPct":0.6538465249878465},{"delta":0.65,"premium":1.6246583850931677,"strike":78.49937888198758,"iv":0.11615850931677019,"gamma":0.14275490683229813,"theta":-0.010303726708074534,"vega":0.07870844720496895,"rho":-0.04329383965982621,"breakevenPct":0.47291494446606025},{"delta":0.7,"premium":1.7954658385093165,"strike":78.80993788819876,"iv":0.11190385093167701,"gamma":0.14030149068322983,"theta":-0.008440372670807456,"vega":0.0744848447204969,"rho":-0.046454750927024155,"breakevenPct":0.2919833639442745},{"delta":0.75,"premium":2.0343722943722944,"strike":79.16796536796537,"iv":0.1093503896103896,"gamma":0.13218216450216452,"theta":-0.0064937662337662344,"vega":0.06849030303030304,"rho":-0.049588914988774345,"breakevenPct":0.1638565128984612},{"delta":0.8,"premium":2.380692640692641,"strike":79.6008658008658,"iv":0.10948025974025974,"gamma":0.11512588744588743,"theta":-0.004415844155844154,"vega":0.05970242424242424,"rho":-0.05268089015945743,"breakevenPct":0.11901959597454362},{"delta":0.85,"premium":2.863865546218488,"strike":80.16386554621849,"iv":0.11418823529411766,"gamma":0.09469705882352941,"theta":-0.0026310924369747904,"vega":0.05069873949579832,"rho":-0.05583571489115897,"breakevenPct":0.07767995857069171}]}},"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"}}