{"symbol":"FNCL","url":"https://intraalpha.com/companies/FNCL","capturedAt":"2026-10-22T23:20:08.686Z","state":"ready","quote":{"symbol":"FNCL","last_price":80.18,"prev_close":79.15,"regular_close":80.18,"change":1.03,"change_pct":1.3013,"regular_change":1.03,"regular_change_pct":1.3013,"extended_change":0,"extended_change_pct":0,"bid":79.46,"ask":81.07,"bid_size":3800,"ask_size":3700,"volume":148377,"vwap":79.938262,"open":78.94,"high":80.18,"low":78.94,"close":80.18,"trade_count":1539,"last_trade_at":"2026-10-22T22:30:00.003358439Z","last_quote_at":"2026-10-22T20:01:18.169146492Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","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":0.00084,"portfolio_turnover":0.04,"dividend_yield":0.0144,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:08.130281+00:00"},"optionObservedAt":"2026-10-22T19:55:04.752Z","bars":[{"c":77.55,"h":77.55,"l":77.355,"n":19,"o":77.46,"t":"2026-10-15T13:30:00Z","v":3139,"vw":77.455717},{"c":77.4,"h":77.52,"l":77.38,"n":36,"o":77.5,"t":"2026-10-15T13:35:00Z","v":2458,"vw":77.4605},{"c":77.28,"h":77.28,"l":77.22,"n":9,"o":77.22,"t":"2026-10-15T13:40:00Z","v":632,"vw":77.263299},{"c":77.205,"h":77.205,"l":77.205,"n":5,"o":77.205,"t":"2026-10-15T13:45:00Z","v":569,"vw":77.205},{"c":77.3,"h":77.43,"l":77.3,"n":16,"o":77.43,"t":"2026-10-15T13:55:00Z","v":1254,"vw":77.352083},{"c":77.375,"h":77.44,"l":77.3,"n":15,"o":77.3,"t":"2026-10-15T14:00:00Z","v":988,"vw":77.369687},{"c":77.43,"h":77.43,"l":77.33,"n":17,"o":77.41,"t":"2026-10-15T14:05:00Z","v":1527,"vw":77.421724},{"c":77.47,"h":77.47,"l":77.36,"n":12,"o":77.36,"t":"2026-10-15T14:10:00Z","v":1508,"vw":77.451014},{"c":77.475,"h":77.475,"l":77.475,"n":8,"o":77.475,"t":"2026-10-15T14:15:00Z","v":159,"vw":77.475},{"c":77.4,"h":77.4,"l":77.33,"n":21,"o":77.33,"t":"2026-10-15T14:20:00Z","v":2014,"vw":77.345044},{"c":77.6301,"h":77.6301,"l":77.6301,"n":4,"o":77.6301,"t":"2026-10-15T14:30:00Z","v":524,"vw":77.6301},{"c":77.67,"h":77.67,"l":77.64,"n":4,"o":77.65,"t":"2026-10-15T14:35:00Z","v":504,"vw":77.650973},{"c":77.71,"h":77.71,"l":77.66,"n":3,"o":77.66,"t":"2026-10-15T14:40:00Z","v":709,"vw":77.66731},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-15T15:00:00Z","v":107,"vw":77.76},{"c":77.735,"h":77.78,"l":77.735,"n":10,"o":77.76,"t":"2026-10-15T15:05:00Z","v":718,"vw":77.768053},{"c":77.73,"h":77.74,"l":77.71,"n":8,"o":77.74,"t":"2026-10-15T15:10:00Z","v":838,"vw":77.721327},{"c":77.685,"h":77.685,"l":77.685,"n":1,"o":77.685,"t":"2026-10-15T15:15:00Z","v":260,"vw":77.685},{"c":77.71,"h":77.71,"l":77.69,"n":6,"o":77.69,"t":"2026-10-15T15:30:00Z","v":405,"vw":77.703316},{"c":77.68,"h":77.68,"l":77.68,"n":5,"o":77.68,"t":"2026-10-15T15:35:00Z","v":651,"vw":77.68},{"c":77.7838,"h":77.7838,"l":77.7838,"n":4,"o":77.7838,"t":"2026-10-15T15:40:00Z","v":140,"vw":77.7838},{"c":77.795,"h":77.795,"l":77.795,"n":18,"o":77.795,"t":"2026-10-15T15:45:00Z","v":303,"vw":77.795},{"c":77.7521,"h":77.77,"l":77.745,"n":18,"o":77.766,"t":"2026-10-15T15:50:00Z","v":1388,"vw":77.75584},{"c":77.78,"h":77.795,"l":77.755,"n":4,"o":77.755,"t":"2026-10-15T15:55:00Z","v":407,"vw":77.771539},{"c":77.74,"h":77.745,"l":77.74,"n":8,"o":77.7413,"t":"2026-10-15T16:00:00Z","v":4843,"vw":77.741511},{"c":77.75,"h":77.75,"l":77.75,"n":7,"o":77.75,"t":"2026-10-15T16:05:00Z","v":284,"vw":77.75},{"c":77.705,"h":77.705,"l":77.705,"n":5,"o":77.705,"t":"2026-10-15T16:10:00Z","v":400,"vw":77.705},{"c":77.73,"h":77.73,"l":77.72,"n":4,"o":77.72,"t":"2026-10-15T16:15:00Z","v":1542,"vw":77.726362},{"c":77.76,"h":77.76,"l":77.76,"n":9,"o":77.76,"t":"2026-10-15T16:20:00Z","v":552,"vw":77.76},{"c":77.84,"h":77.84,"l":77.84,"n":1,"o":77.84,"t":"2026-10-15T16:35:00Z","v":100,"vw":77.84},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-15T16:40:00Z","v":100,"vw":77.87},{"c":77.9799,"h":77.9799,"l":77.95,"n":5,"o":77.95,"t":"2026-10-15T16:45:00Z","v":454,"vw":77.97246},{"c":77.88,"h":77.9,"l":77.88,"n":6,"o":77.9,"t":"2026-10-15T16:50:00Z","v":544,"vw":77.896},{"c":77.9238,"h":77.9238,"l":77.9238,"n":1,"o":77.9238,"t":"2026-10-15T16:55:00Z","v":1000,"vw":77.9238},{"c":77.91,"h":77.91,"l":77.91,"n":1,"o":77.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":77.91},{"c":77.97,"h":77.97,"l":77.95,"n":10,"o":77.95,"t":"2026-10-15T17:05:00Z","v":1754,"vw":77.956313},{"c":77.965,"h":77.985,"l":77.93,"n":15,"o":77.985,"t":"2026-10-15T17:10:00Z","v":1976,"vw":77.960625},{"c":78,"h":78.01,"l":78,"n":6,"o":78.01,"t":"2026-10-15T17:20:00Z","v":676,"vw":78.008},{"c":77.99,"h":78.04,"l":77.99,"n":9,"o":78.04,"t":"2026-10-15T17:25:00Z","v":677,"vw":78.031754},{"c":78.0523,"h":78.06,"l":78.0523,"n":11,"o":78.06,"t":"2026-10-15T17:35:00Z","v":396,"vw":78.055469},{"c":78.05,"h":78.05,"l":78.05,"n":4,"o":78.05,"t":"2026-10-15T17:40:00Z","v":369,"vw":78.05},{"c":78.07,"h":78.0856,"l":78.06,"n":12,"o":78.06,"t":"2026-10-15T17:45:00Z","v":1655,"vw":78.069865},{"c":78.12,"h":78.12,"l":78.115,"n":3,"o":78.115,"t":"2026-10-15T17:50:00Z","v":3769,"vw":78.115138},{"c":78.075,"h":78.075,"l":78.06,"n":3,"o":78.06,"t":"2026-10-15T17:55:00Z","v":393,"vw":78.0675},{"c":78.04,"h":78.04,"l":78.04,"n":10,"o":78.04,"t":"2026-10-15T18:00:00Z","v":1207,"vw":78.04},{"c":78.065,"h":78.0899,"l":78.065,"n":8,"o":78.0899,"t":"2026-10-15T18:05:00Z","v":659,"vw":78.081117},{"c":78.05,"h":78.0501,"l":78.01,"n":10,"o":78.0501,"t":"2026-10-15T18:10:00Z","v":1297,"vw":78.040862},{"c":78.06,"h":78.06,"l":78.05,"n":11,"o":78.06,"t":"2026-10-15T18:15:00Z","v":829,"vw":78.054772},{"c":78.13,"h":78.145,"l":78.13,"n":8,"o":78.145,"t":"2026-10-15T18:30:00Z","v":297,"vw":78.13625},{"c":78.1479,"h":78.1479,"l":78.1479,"n":6,"o":78.1479,"t":"2026-10-15T18:35:00Z","v":280,"vw":78.1479},{"c":78.1301,"h":78.1301,"l":78.1301,"n":1,"o":78.1301,"t":"2026-10-15T18:40:00Z","v":110,"vw":78.1301},{"c":78.1597,"h":78.17,"l":78.1597,"n":2,"o":78.17,"t":"2026-10-15T18:45:00Z","v":495,"vw":78.162842},{"c":78.14,"h":78.14,"l":78.14,"n":1,"o":78.14,"t":"2026-10-15T18:55:00Z","v":100,"vw":78.14},{"c":78.145,"h":78.15,"l":78.1101,"n":5,"o":78.1101,"t":"2026-10-15T19:00:00Z","v":410,"vw":78.129118},{"c":78.19,"h":78.19,"l":78.18,"n":16,"o":78.18,"t":"2026-10-15T19:05:00Z","v":1040,"vw":78.181494},{"c":78.23,"h":78.23,"l":78.215,"n":7,"o":78.215,"t":"2026-10-15T19:10:00Z","v":395,"vw":78.225},{"c":78.215,"h":78.27,"l":78.215,"n":14,"o":78.27,"t":"2026-10-15T19:15:00Z","v":1136,"vw":78.228347},{"c":78.27,"h":78.29,"l":78.26,"n":13,"o":78.26,"t":"2026-10-15T19:20:00Z","v":1829,"vw":78.280936},{"c":78.26,"h":78.26,"l":78.2372,"n":16,"o":78.25,"t":"2026-10-15T19:25:00Z","v":1180,"vw":78.245416},{"c":78.23,"h":78.235,"l":78.19,"n":33,"o":78.232,"t":"2026-10-15T19:30:00Z","v":6901,"vw":78.224247},{"c":78.1875,"h":78.22,"l":78.1875,"n":15,"o":78.22,"t":"2026-10-15T19:35:00Z","v":1967,"vw":78.209288},{"c":78.2,"h":78.2,"l":78.16,"n":22,"o":78.18,"t":"2026-10-15T19:40:00Z","v":2508,"vw":78.178225},{"c":78.08,"h":78.19,"l":78.08,"n":43,"o":78.19,"t":"2026-10-15T19:45:00Z","v":2574,"vw":78.153653},{"c":78.14,"h":78.15,"l":78.105,"n":35,"o":78.105,"t":"2026-10-15T19:50:00Z","v":2442,"vw":78.132528},{"c":78.17,"h":78.18,"l":78.15,"n":38,"o":78.15,"t":"2026-10-15T19:55:00Z","v":2729,"vw":78.16131},{"c":78.17,"h":78.17,"l":78.17,"n":6,"o":78.17,"t":"2026-10-15T20:00:00Z","v":112,"vw":78.17},{"c":78.64,"h":78.64,"l":78.64,"n":1,"o":78.64,"t":"2026-10-16T13:25:00Z","v":200,"vw":78.64},{"c":78.67,"h":78.67,"l":78.62,"n":33,"o":78.62,"t":"2026-10-16T13:30:00Z","v":5046,"vw":78.623407},{"c":79.16,"h":79.16,"l":78.9545,"n":23,"o":78.985,"t":"2026-10-16T13:35:00Z","v":1249,"vw":79.040676},{"c":79.14,"h":79.14,"l":79.12,"n":9,"o":79.12,"t":"2026-10-16T13:40:00Z","v":455,"vw":79.13},{"c":79.145,"h":79.145,"l":79.01,"n":12,"o":79.01,"t":"2026-10-16T13:45:00Z","v":1876,"vw":79.03539},{"c":79.18,"h":79.22,"l":79.18,"n":13,"o":79.22,"t":"2026-10-16T13:50:00Z","v":800,"vw":79.208355},{"c":79.14,"h":79.22,"l":79.13,"n":7,"o":79.22,"t":"2026-10-16T13:55:00Z","v":618,"vw":79.148182},{"c":78.985,"h":78.985,"l":78.985,"n":4,"o":78.985,"t":"2026-10-16T14:05:00Z","v":231,"vw":78.985},{"c":78.95,"h":78.9801,"l":78.95,"n":10,"o":78.9801,"t":"2026-10-16T14:10:00Z","v":548,"vw":78.973411},{"c":78.91,"h":78.91,"l":78.91,"n":4,"o":78.91,"t":"2026-10-16T14:15:00Z","v":211,"vw":78.91},{"c":78.9601,"h":79,"l":78.9601,"n":11,"o":79,"t":"2026-10-16T14:20:00Z","v":372,"vw":78.976588},{"c":79.03,"h":79.05,"l":79.03,"n":27,"o":79.05,"t":"2026-10-16T14:25:00Z","v":378,"vw":79.036667},{"c":78.93,"h":78.93,"l":78.93,"n":3,"o":78.93,"t":"2026-10-16T14:35:00Z","v":245,"vw":78.93},{"c":78.9686,"h":78.9686,"l":78.9686,"n":1,"o":78.9686,"t":"2026-10-16T14:50:00Z","v":175,"vw":78.9686},{"c":78.93,"h":78.935,"l":78.93,"n":3,"o":78.935,"t":"2026-10-16T14:55:00Z","v":473,"vw":78.93232},{"c":78.97,"h":78.97,"l":78.97,"n":4,"o":78.97,"t":"2026-10-16T15:00:00Z","v":304,"vw":78.97},{"c":79.05,"h":79.06,"l":79.05,"n":7,"o":79.06,"t":"2026-10-16T15:15:00Z","v":1098,"vw":79.055},{"c":79.05,"h":79.05,"l":79.04,"n":11,"o":79.04,"t":"2026-10-16T15:20:00Z","v":861,"vw":79.046932},{"c":78.92,"h":78.96,"l":78.92,"n":7,"o":78.96,"t":"2026-10-16T15:30:00Z","v":694,"vw":78.926667},{"c":78.87,"h":78.92,"l":78.87,"n":8,"o":78.92,"t":"2026-10-16T15:35:00Z","v":487,"vw":78.887658},{"c":78.78,"h":78.78,"l":78.78,"n":4,"o":78.78,"t":"2026-10-16T15:45:00Z","v":133,"vw":78.78},{"c":78.59,"h":78.6104,"l":78.59,"n":6,"o":78.6104,"t":"2026-10-16T15:55:00Z","v":685,"vw":78.603503},{"c":78.56,"h":78.57,"l":78.55,"n":19,"o":78.55,"t":"2026-10-16T16:00:00Z","v":2357,"vw":78.556591},{"c":78.585,"h":78.6,"l":78.55,"n":26,"o":78.55,"t":"2026-10-16T16:05:00Z","v":3008,"vw":78.58186},{"c":78.59,"h":78.59,"l":78.56,"n":28,"o":78.575,"t":"2026-10-16T16:10:00Z","v":2965,"vw":78.573893},{"c":78.525,"h":78.55,"l":78.5,"n":15,"o":78.55,"t":"2026-10-16T16:15:00Z","v":844,"vw":78.513336},{"c":78.54,"h":78.54,"l":78.54,"n":11,"o":78.54,"t":"2026-10-16T16:20:00Z","v":536,"vw":78.54},{"c":78.47,"h":78.5422,"l":78.46,"n":17,"o":78.53,"t":"2026-10-16T16:25:00Z","v":1399,"vw":78.504896},{"c":78.47,"h":78.47,"l":78.4417,"n":8,"o":78.4472,"t":"2026-10-16T16:30:00Z","v":1412,"vw":78.447283},{"c":78.39,"h":78.4,"l":78.39,"n":6,"o":78.4,"t":"2026-10-16T16:35:00Z","v":772,"vw":78.398686},{"c":78.36,"h":78.365,"l":78.36,"n":4,"o":78.365,"t":"2026-10-16T16:40:00Z","v":684,"vw":78.361845},{"c":78.31,"h":78.32,"l":78.31,"n":8,"o":78.32,"t":"2026-10-16T16:45:00Z","v":578,"vw":78.316269},{"c":78.24,"h":78.28,"l":78.24,"n":21,"o":78.28,"t":"2026-10-16T16:50:00Z","v":1682,"vw":78.256903},{"c":78.27,"h":78.29,"l":78.26,"n":26,"o":78.29,"t":"2026-10-16T16:55:00Z","v":3944,"vw":78.270554},{"c":78.21,"h":78.23,"l":78.21,"n":4,"o":78.23,"t":"2026-10-16T17:00:00Z","v":429,"vw":78.219479},{"c":78.1,"h":78.18,"l":78.08,"n":21,"o":78.18,"t":"2026-10-16T17:05:00Z","v":2457,"vw":78.13958},{"c":78.07,"h":78.08,"l":78.05,"n":17,"o":78.08,"t":"2026-10-16T17:10:00Z","v":1751,"vw":78.068367},{"c":78.06,"h":78.06,"l":78.06,"n":4,"o":78.06,"t":"2026-10-16T17:15:00Z","v":539,"vw":78.06},{"c":78.12,"h":78.12,"l":78.02,"n":18,"o":78.02,"t":"2026-10-16T17:20:00Z","v":2055,"vw":78.045645},{"c":78.215,"h":78.215,"l":78.215,"n":5,"o":78.215,"t":"2026-10-16T17:30:00Z","v":173,"vw":78.215},{"c":78.25,"h":78.3,"l":78.24,"n":15,"o":78.3,"t":"2026-10-16T17:35:00Z","v":1683,"vw":78.257614},{"c":78.27,"h":78.28,"l":78.25,"n":15,"o":78.25,"t":"2026-10-16T17:40:00Z","v":3553,"vw":78.277601},{"c":78.295,"h":78.295,"l":78.295,"n":10,"o":78.295,"t":"2026-10-16T17:45:00Z","v":325,"vw":78.295},{"c":78.1401,"h":78.1401,"l":78.1401,"n":4,"o":78.1401,"t":"2026-10-16T17:55:00Z","v":168,"vw":78.1401},{"c":78.14,"h":78.14,"l":78.1,"n":95,"o":78.12,"t":"2026-10-16T18:05:00Z","v":8707,"vw":78.117602},{"c":78.155,"h":78.155,"l":78.12,"n":46,"o":78.14,"t":"2026-10-16T18:10:00Z","v":5579,"vw":78.137577},{"c":78.17,"h":78.17,"l":78.17,"n":3,"o":78.17,"t":"2026-10-16T18:15:00Z","v":430,"vw":78.17},{"c":78.16,"h":78.16,"l":78.1,"n":128,"o":78.13,"t":"2026-10-16T18:20:00Z","v":15613,"vw":78.125554},{"c":78.07,"h":78.155,"l":78.07,"n":111,"o":78.15,"t":"2026-10-16T18:25:00Z","v":14543,"vw":78.099524},{"c":78.11,"h":78.13,"l":78.04,"n":110,"o":78.07,"t":"2026-10-16T18:30:00Z","v":14575,"vw":78.082422},{"c":78.15,"h":78.16,"l":78.07,"n":91,"o":78.12,"t":"2026-10-16T18:35:00Z","v":14806,"vw":78.122685},{"c":78.13,"h":78.16,"l":78.095,"n":106,"o":78.15,"t":"2026-10-16T18:40:00Z","v":17104,"vw":78.132802},{"c":78.2,"h":78.2,"l":78.14,"n":90,"o":78.14,"t":"2026-10-16T18:45:00Z","v":14453,"vw":78.167344},{"c":78.21,"h":78.21,"l":78.2,"n":8,"o":78.21,"t":"2026-10-16T18:50:00Z","v":872,"vw":78.202808},{"c":78.17,"h":78.17,"l":78.17,"n":5,"o":78.17,"t":"2026-10-16T18:55:00Z","v":143,"vw":78.17},{"c":78.1109,"h":78.1501,"l":78.1109,"n":10,"o":78.1501,"t":"2026-10-16T19:05:00Z","v":536,"vw":78.125876},{"c":78.1672,"h":78.1672,"l":78.1672,"n":5,"o":78.1672,"t":"2026-10-16T19:15:00Z","v":420,"vw":78.1672},{"c":78.18,"h":78.215,"l":78.18,"n":11,"o":78.185,"t":"2026-10-16T19:20:00Z","v":1417,"vw":78.19794},{"c":78.18,"h":78.195,"l":78.18,"n":5,"o":78.195,"t":"2026-10-16T19:25:00Z","v":1149,"vw":78.193636},{"c":78.23,"h":78.26,"l":78.23,"n":7,"o":78.245,"t":"2026-10-16T19:30:00Z","v":2256,"vw":78.244682},{"c":78.185,"h":78.19,"l":78.185,"n":4,"o":78.19,"t":"2026-10-16T19:40:00Z","v":689,"vw":78.189167},{"c":78.28,"h":78.28,"l":78.214,"n":15,"o":78.214,"t":"2026-10-16T19:45:00Z","v":1151,"vw":78.259294},{"c":78.39,"h":78.39,"l":78.39,"n":6,"o":78.39,"t":"2026-10-16T19:50:00Z","v":432,"vw":78.39},{"c":78.44,"h":78.44,"l":78.34,"n":55,"o":78.34,"t":"2026-10-16T19:55:00Z","v":4419,"vw":78.412454},{"c":78.44,"h":78.44,"l":78.44,"n":6,"o":78.44,"t":"2026-10-16T20:00:00Z","v":254,"vw":78.44},{"c":78.215,"h":78.215,"l":78.06,"n":27,"o":78.15,"t":"2026-10-19T13:30:00Z","v":2397,"vw":78.15362},{"c":78.14,"h":78.28,"l":78.14,"n":11,"o":78.28,"t":"2026-10-19T13:40:00Z","v":455,"vw":78.186667},{"c":78.125,"h":78.125,"l":78.125,"n":4,"o":78.125,"t":"2026-10-19T13:45:00Z","v":155,"vw":78.125},{"c":78.115,"h":78.12,"l":78.115,"n":7,"o":78.12,"t":"2026-10-19T14:05:00Z","v":1796,"vw":78.116129},{"c":78.22,"h":78.22,"l":78.095,"n":8,"o":78.095,"t":"2026-10-19T14:10:00Z","v":2234,"vw":78.182256},{"c":78.15,"h":78.15,"l":78.1432,"n":7,"o":78.1432,"t":"2026-10-19T14:15:00Z","v":621,"vw":78.148378},{"c":78.03,"h":78.07,"l":78.02,"n":11,"o":78.07,"t":"2026-10-19T14:20:00Z","v":952,"vw":78.040566},{"c":78,"h":78.03,"l":78,"n":14,"o":78.01,"t":"2026-10-19T14:25:00Z","v":688,"vw":78.013643},{"c":78.05,"h":78.105,"l":78.05,"n":5,"o":78.07,"t":"2026-10-19T14:30:00Z","v":800,"vw":78.073125},{"c":78.02,"h":78.05,"l":78.02,"n":8,"o":78.05,"t":"2026-10-19T14:40:00Z","v":740,"vw":78.029274},{"c":78,"h":78.03,"l":77.99,"n":19,"o":77.99,"t":"2026-10-19T14:45:00Z","v":2547,"vw":78.007645},{"c":78,"h":78.015,"l":78,"n":3,"o":78.015,"t":"2026-10-19T14:50:00Z","v":300,"vw":78.005},{"c":78.115,"h":78.115,"l":78.03,"n":14,"o":78.03,"t":"2026-10-19T14:55:00Z","v":817,"vw":78.064443},{"c":78.13,"h":78.14,"l":78.13,"n":3,"o":78.14,"t":"2026-10-19T15:00:00Z","v":238,"vw":78.135},{"c":78.12,"h":78.12,"l":78.12,"n":3,"o":78.12,"t":"2026-10-19T15:05:00Z","v":124,"vw":78.12},{"c":78.195,"h":78.195,"l":78.15,"n":3,"o":78.15,"t":"2026-10-19T15:10:00Z","v":205,"vw":78.172388},{"c":78.2,"h":78.2,"l":78.17,"n":2,"o":78.17,"t":"2026-10-19T15:15:00Z","v":500,"vw":78.182},{"c":78.215,"h":78.215,"l":78.17,"n":9,"o":78.17,"t":"2026-10-19T15:20:00Z","v":1320,"vw":78.176897},{"c":78.1,"h":78.1,"l":78.09,"n":4,"o":78.09,"t":"2026-10-19T15:30:00Z","v":502,"vw":78.096},{"c":78.12,"h":78.12,"l":78.1,"n":11,"o":78.1,"t":"2026-10-19T15:35:00Z","v":1703,"vw":78.114},{"c":78.12,"h":78.12,"l":78.1,"n":49,"o":78.1,"t":"2026-10-19T15:40:00Z","v":4274,"vw":78.109253},{"c":78.1001,"h":78.12,"l":78.09,"n":21,"o":78.12,"t":"2026-10-19T15:45:00Z","v":3480,"vw":78.102786},{"c":78.09,"h":78.09,"l":78.06,"n":32,"o":78.09,"t":"2026-10-19T15:50:00Z","v":2693,"vw":78.069809},{"c":78.05,"h":78.07,"l":78.05,"n":5,"o":78.07,"t":"2026-10-19T15:55:00Z","v":481,"vw":78.063825},{"c":77.9,"h":78.02,"l":77.9,"n":26,"o":78.02,"t":"2026-10-19T16:00:00Z","v":1915,"vw":77.984492},{"c":77.88,"h":77.88,"l":77.88,"n":6,"o":77.88,"t":"2026-10-19T16:05:00Z","v":1200,"vw":77.88},{"c":77.9,"h":77.9,"l":77.87,"n":54,"o":77.88,"t":"2026-10-19T16:10:00Z","v":5896,"vw":77.87989},{"c":77.94,"h":77.94,"l":77.92,"n":4,"o":77.92,"t":"2026-10-19T16:15:00Z","v":528,"vw":77.925},{"c":77.93,"h":77.94,"l":77.93,"n":10,"o":77.94,"t":"2026-10-19T16:20:00Z","v":1278,"vw":77.933},{"c":77.9,"h":77.94,"l":77.9,"n":17,"o":77.94,"t":"2026-10-19T16:25:00Z","v":883,"vw":77.9125},{"c":77.9,"h":77.9,"l":77.9,"n":5,"o":77.9,"t":"2026-10-19T16:30:00Z","v":621,"vw":77.9},{"c":77.915,"h":77.915,"l":77.9,"n":7,"o":77.9,"t":"2026-10-19T16:35:00Z","v":500,"vw":77.91},{"c":77.92,"h":77.93,"l":77.92,"n":9,"o":77.93,"t":"2026-10-19T16:40:00Z","v":1647,"vw":77.923871},{"c":77.92,"h":77.93,"l":77.9,"n":27,"o":77.92,"t":"2026-10-19T16:45:00Z","v":2752,"vw":77.918231},{"c":77.97,"h":77.97,"l":77.95,"n":13,"o":77.96,"t":"2026-10-19T16:50:00Z","v":498,"vw":77.957573},{"c":77.97,"h":77.97,"l":77.97,"n":17,"o":77.97,"t":"2026-10-19T16:55:00Z","v":1774,"vw":77.97},{"c":77.94,"h":77.94,"l":77.94,"n":2,"o":77.94,"t":"2026-10-19T17:00:00Z","v":628,"vw":77.94},{"c":77.88,"h":77.91,"l":77.88,"n":19,"o":77.91,"t":"2026-10-19T17:05:00Z","v":1694,"vw":77.9014},{"c":77.91,"h":77.91,"l":77.885,"n":10,"o":77.885,"t":"2026-10-19T17:10:00Z","v":774,"vw":77.896919},{"c":77.94,"h":77.94,"l":77.92,"n":9,"o":77.92,"t":"2026-10-19T17:15:00Z","v":2013,"vw":77.938953},{"c":77.96,"h":77.96,"l":77.94,"n":13,"o":77.94,"t":"2026-10-19T17:20:00Z","v":946,"vw":77.943115},{"c":77.93,"h":77.96,"l":77.93,"n":27,"o":77.96,"t":"2026-10-19T17:25:00Z","v":3440,"vw":77.938855},{"c":77.9478,"h":77.96,"l":77.93,"n":9,"o":77.93,"t":"2026-10-19T17:30:00Z","v":1974,"vw":77.936591},{"c":77.92,"h":77.95,"l":77.92,"n":12,"o":77.95,"t":"2026-10-19T17:35:00Z","v":4289,"vw":77.944238},{"c":77.93,"h":77.93,"l":77.9,"n":39,"o":77.91,"t":"2026-10-19T17:40:00Z","v":6294,"vw":77.910325},{"c":77.94,"h":77.94,"l":77.94,"n":3,"o":77.94,"t":"2026-10-19T17:45:00Z","v":151,"vw":77.94},{"c":77.93,"h":77.93,"l":77.93,"n":3,"o":77.93,"t":"2026-10-19T17:50:00Z","v":602,"vw":77.93},{"c":77.965,"h":77.965,"l":77.965,"n":2,"o":77.965,"t":"2026-10-19T17:55:00Z","v":127,"vw":77.965},{"c":77.9,"h":77.9251,"l":77.9,"n":5,"o":77.9251,"t":"2026-10-19T18:00:00Z","v":981,"vw":77.922441},{"c":77.92,"h":77.92,"l":77.92,"n":9,"o":77.92,"t":"2026-10-19T18:05:00Z","v":1298,"vw":77.92},{"c":77.97,"h":77.97,"l":77.89,"n":5,"o":77.895,"t":"2026-10-19T18:10:00Z","v":1303,"vw":77.908846},{"c":77.97,"h":77.97,"l":77.96,"n":7,"o":77.96,"t":"2026-10-19T18:15:00Z","v":1339,"vw":77.969245},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-19T18:20:00Z","v":103,"vw":78},{"c":77.94,"h":77.95,"l":77.94,"n":6,"o":77.95,"t":"2026-10-19T18:25:00Z","v":447,"vw":77.946894},{"c":77.89,"h":77.89,"l":77.89,"n":8,"o":77.89,"t":"2026-10-19T18:30:00Z","v":591,"vw":77.89},{"c":77.9,"h":77.9,"l":77.88,"n":6,"o":77.88,"t":"2026-10-19T18:35:00Z","v":1400,"vw":77.891653},{"c":77.89,"h":77.92,"l":77.89,"n":9,"o":77.92,"t":"2026-10-19T18:40:00Z","v":573,"vw":77.904194},{"c":77.89,"h":77.9101,"l":77.89,"n":11,"o":77.9101,"t":"2026-10-19T18:45:00Z","v":888,"vw":77.90563},{"c":77.89,"h":77.91,"l":77.89,"n":11,"o":77.9,"t":"2026-10-19T18:50:00Z","v":1106,"vw":77.901102},{"c":77.92,"h":77.92,"l":77.9,"n":4,"o":77.9,"t":"2026-10-19T18:55:00Z","v":603,"vw":77.916667},{"c":77.92,"h":77.92,"l":77.92,"n":5,"o":77.92,"t":"2026-10-19T19:00:00Z","v":604,"vw":77.92},{"c":77.85,"h":77.88,"l":77.85,"n":20,"o":77.88,"t":"2026-10-19T19:05:00Z","v":1592,"vw":77.854436},{"c":77.88,"h":77.88,"l":77.86,"n":11,"o":77.86,"t":"2026-10-19T19:10:00Z","v":970,"vw":77.876627},{"c":77.86,"h":77.86,"l":77.86,"n":9,"o":77.86,"t":"2026-10-19T19:15:00Z","v":1101,"vw":77.86},{"c":77.83,"h":77.84,"l":77.8201,"n":18,"o":77.84,"t":"2026-10-19T19:20:00Z","v":2548,"vw":77.838259},{"c":77.86,"h":77.86,"l":77.86,"n":10,"o":77.86,"t":"2026-10-19T19:25:00Z","v":598,"vw":77.86},{"c":77.83,"h":77.83,"l":77.814,"n":28,"o":77.83,"t":"2026-10-19T19:30:00Z","v":7853,"vw":77.824209},{"c":77.76,"h":77.82,"l":77.76,"n":27,"o":77.82,"t":"2026-10-19T19:35:00Z","v":2255,"vw":77.800586},{"c":77.81,"h":77.81,"l":77.77,"n":28,"o":77.77,"t":"2026-10-19T19:40:00Z","v":3930,"vw":77.787428},{"c":77.79,"h":77.82,"l":77.79,"n":15,"o":77.8,"t":"2026-10-19T19:45:00Z","v":1172,"vw":77.805696},{"c":77.84,"h":77.85,"l":77.79,"n":46,"o":77.79,"t":"2026-10-19T19:50:00Z","v":3056,"vw":77.821589},{"c":77.78,"h":77.82,"l":77.78,"n":93,"o":77.8,"t":"2026-10-19T19:55:00Z","v":9040,"vw":77.790907},{"c":77.82,"h":77.82,"l":77.82,"n":7,"o":77.82,"t":"2026-10-19T20:00:00Z","v":2247,"vw":77.82},{"c":77.92,"h":77.92,"l":77.92,"n":11,"o":77.92,"t":"2026-10-20T13:30:00Z","v":1924,"vw":77.92},{"c":78.61,"h":78.61,"l":78.31,"n":19,"o":78.31,"t":"2026-10-20T13:35:00Z","v":1557,"vw":78.406389},{"c":78.75,"h":78.75,"l":78.6146,"n":8,"o":78.6146,"t":"2026-10-20T13:40:00Z","v":3428,"vw":78.673508},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-20T13:50:00Z","v":100,"vw":78.86},{"c":78.785,"h":78.785,"l":78.785,"n":2,"o":78.785,"t":"2026-10-20T14:00:00Z","v":109,"vw":78.785},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-20T14:05:00Z","v":187,"vw":78.68},{"c":78.71,"h":78.73,"l":78.65,"n":55,"o":78.6868,"t":"2026-10-20T14:10:00Z","v":28339,"vw":78.667593},{"c":78.67,"h":78.71,"l":78.66,"n":31,"o":78.71,"t":"2026-10-20T14:15:00Z","v":3779,"vw":78.688587},{"c":78.7701,"h":78.7701,"l":78.745,"n":10,"o":78.7467,"t":"2026-10-20T14:20:00Z","v":1023,"vw":78.756812},{"c":78.94,"h":78.94,"l":78.89,"n":7,"o":78.89,"t":"2026-10-20T14:25:00Z","v":420,"vw":78.915},{"c":78.98,"h":79.03,"l":78.98,"n":8,"o":79.03,"t":"2026-10-20T14:30:00Z","v":627,"vw":78.996667},{"c":78.95,"h":78.96,"l":78.95,"n":12,"o":78.9548,"t":"2026-10-20T14:35:00Z","v":1207,"vw":78.951496},{"c":79.06,"h":79.06,"l":79.06,"n":4,"o":79.06,"t":"2026-10-20T14:45:00Z","v":139,"vw":79.06},{"c":79.055,"h":79.055,"l":79.03,"n":6,"o":79.04,"t":"2026-10-20T14:50:00Z","v":367,"vw":79.042237},{"c":78.99,"h":79.07,"l":78.99,"n":8,"o":79.05,"t":"2026-10-20T15:00:00Z","v":383,"vw":79.036667},{"c":78.88,"h":78.88,"l":78.88,"n":4,"o":78.88,"t":"2026-10-20T15:05:00Z","v":167,"vw":78.88},{"c":78.725,"h":78.81,"l":78.725,"n":8,"o":78.81,"t":"2026-10-20T15:10:00Z","v":624,"vw":78.745384},{"c":78.785,"h":78.785,"l":78.785,"n":2,"o":78.785,"t":"2026-10-20T15:15:00Z","v":140,"vw":78.785},{"c":78.825,"h":78.825,"l":78.825,"n":1,"o":78.825,"t":"2026-10-20T15:20:00Z","v":200,"vw":78.825},{"c":78.79,"h":78.79,"l":78.79,"n":2,"o":78.79,"t":"2026-10-20T15:25:00Z","v":160,"vw":78.79},{"c":78.77,"h":78.77,"l":78.73,"n":7,"o":78.75,"t":"2026-10-20T15:30:00Z","v":413,"vw":78.75},{"c":78.855,"h":78.855,"l":78.8,"n":20,"o":78.8,"t":"2026-10-20T15:35:00Z","v":1664,"vw":78.826664},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-20T15:40:00Z","v":100,"vw":78.9},{"c":78.82,"h":78.82,"l":78.785,"n":21,"o":78.7899,"t":"2026-10-20T15:50:00Z","v":1849,"vw":78.805672},{"c":78.77,"h":78.77,"l":78.77,"n":3,"o":78.77,"t":"2026-10-20T15:55:00Z","v":1143,"vw":78.77},{"c":78.75,"h":78.76,"l":78.75,"n":3,"o":78.76,"t":"2026-10-20T16:00:00Z","v":274,"vw":78.753759},{"c":78.67,"h":78.67,"l":78.66,"n":2,"o":78.66,"t":"2026-10-20T16:20:00Z","v":800,"vw":78.66875},{"c":78.65,"h":78.67,"l":78.65,"n":7,"o":78.67,"t":"2026-10-20T16:25:00Z","v":283,"vw":78.657937},{"c":78.66,"h":78.66,"l":78.66,"n":3,"o":78.66,"t":"2026-10-20T16:35:00Z","v":139,"vw":78.66},{"c":78.68,"h":78.68,"l":78.68,"n":6,"o":78.68,"t":"2026-10-20T16:40:00Z","v":265,"vw":78.68},{"c":78.6601,"h":78.6601,"l":78.66,"n":5,"o":78.66,"t":"2026-10-20T16:45:00Z","v":552,"vw":78.66005},{"c":78.64,"h":78.67,"l":78.64,"n":12,"o":78.66,"t":"2026-10-20T16:50:00Z","v":1736,"vw":78.666131},{"c":78.624,"h":78.624,"l":78.624,"n":1,"o":78.624,"t":"2026-10-20T16:55:00Z","v":300,"vw":78.624},{"c":78.615,"h":78.63,"l":78.615,"n":14,"o":78.63,"t":"2026-10-20T17:05:00Z","v":704,"vw":78.62625},{"c":78.61,"h":78.635,"l":78.59,"n":31,"o":78.63,"t":"2026-10-20T17:15:00Z","v":3443,"vw":78.616191},{"c":78.67,"h":78.67,"l":78.64,"n":3,"o":78.64,"t":"2026-10-20T17:20:00Z","v":499,"vw":78.663763},{"c":78.665,"h":78.665,"l":78.665,"n":6,"o":78.665,"t":"2026-10-20T17:25:00Z","v":728,"vw":78.665},{"c":78.685,"h":78.71,"l":78.6801,"n":26,"o":78.69,"t":"2026-10-20T17:30:00Z","v":4859,"vw":78.698097},{"c":78.71,"h":78.71,"l":78.69,"n":11,"o":78.69,"t":"2026-10-20T17:35:00Z","v":1832,"vw":78.697971},{"c":78.71,"h":78.71,"l":78.71,"n":3,"o":78.71,"t":"2026-10-20T17:40:00Z","v":351,"vw":78.71},{"c":78.71,"h":78.71,"l":78.71,"n":9,"o":78.71,"t":"2026-10-20T17:45:00Z","v":446,"vw":78.71},{"c":78.71,"h":78.72,"l":78.71,"n":8,"o":78.72,"t":"2026-10-20T17:50:00Z","v":1125,"vw":78.717454},{"c":78.715,"h":78.725,"l":78.715,"n":7,"o":78.725,"t":"2026-10-20T17:55:00Z","v":965,"vw":78.718889},{"c":78.7,"h":78.74,"l":78.7,"n":10,"o":78.72,"t":"2026-10-20T18:00:00Z","v":1159,"vw":78.724545},{"c":78.69,"h":78.71,"l":78.69,"n":6,"o":78.71,"t":"2026-10-20T18:05:00Z","v":782,"vw":78.705601},{"c":78.71,"h":78.71,"l":78.7,"n":3,"o":78.7,"t":"2026-10-20T18:10:00Z","v":379,"vw":78.705277},{"c":78.66,"h":78.66,"l":78.66,"n":5,"o":78.66,"t":"2026-10-20T18:20:00Z","v":217,"vw":78.66},{"c":78.66,"h":78.66,"l":78.66,"n":12,"o":78.66,"t":"2026-10-20T18:25:00Z","v":878,"vw":78.66},{"c":78.66,"h":78.66,"l":78.66,"n":5,"o":78.66,"t":"2026-10-20T18:35:00Z","v":308,"vw":78.66},{"c":78.63,"h":78.63,"l":78.63,"n":2,"o":78.63,"t":"2026-10-20T18:40:00Z","v":244,"vw":78.63},{"c":78.65,"h":78.66,"l":78.63,"n":13,"o":78.63,"t":"2026-10-20T18:45:00Z","v":1359,"vw":78.64622},{"c":78.65,"h":78.65,"l":78.645,"n":14,"o":78.645,"t":"2026-10-20T18:50:00Z","v":881,"vw":78.6475},{"c":78.66,"h":78.67,"l":78.65,"n":17,"o":78.67,"t":"2026-10-20T18:55:00Z","v":3159,"vw":78.658737},{"c":78.655,"h":78.675,"l":78.635,"n":27,"o":78.67,"t":"2026-10-20T19:00:00Z","v":1787,"vw":78.664524},{"c":78.66,"h":78.69,"l":78.66,"n":29,"o":78.68,"t":"2026-10-20T19:05:00Z","v":2224,"vw":78.679899},{"c":78.67,"h":78.67,"l":78.65,"n":17,"o":78.65,"t":"2026-10-20T19:10:00Z","v":1144,"vw":78.659444},{"c":78.645,"h":78.66,"l":78.64,"n":8,"o":78.66,"t":"2026-10-20T19:15:00Z","v":677,"vw":78.647962},{"c":78.61,"h":78.66,"l":78.61,"n":17,"o":78.66,"t":"2026-10-20T19:20:00Z","v":2052,"vw":78.632169},{"c":78.69,"h":78.69,"l":78.65,"n":3,"o":78.65,"t":"2026-10-20T19:25:00Z","v":225,"vw":78.67},{"c":78.69,"h":78.71,"l":78.69,"n":33,"o":78.71,"t":"2026-10-20T19:30:00Z","v":3272,"vw":78.699795},{"c":78.67,"h":78.67,"l":78.66,"n":8,"o":78.66,"t":"2026-10-20T19:35:00Z","v":2849,"vw":78.669104},{"c":78.65,"h":78.665,"l":78.645,"n":70,"o":78.66,"t":"2026-10-20T19:40:00Z","v":4104,"vw":78.654793},{"c":78.655,"h":78.68,"l":78.655,"n":68,"o":78.67,"t":"2026-10-20T19:45:00Z","v":7737,"vw":78.664314},{"c":78.695,"h":78.695,"l":78.65,"n":26,"o":78.65,"t":"2026-10-20T19:50:00Z","v":2309,"vw":78.673042},{"c":78.735,"h":78.765,"l":78.68,"n":115,"o":78.69,"t":"2026-10-20T19:55:00Z","v":13470,"vw":78.730972},{"c":78.79,"h":78.79,"l":78.79,"n":6,"o":78.79,"t":"2026-10-20T20:00:00Z","v":4230,"vw":78.79},{"c":79.12,"h":79.12,"l":79.12,"n":10,"o":79.12,"t":"2026-10-21T13:30:00Z","v":605,"vw":79.12},{"c":78.76,"h":78.85,"l":78.76,"n":5,"o":78.8,"t":"2026-10-21T13:35:00Z","v":401,"vw":78.8},{"c":78.95,"h":78.95,"l":78.81,"n":9,"o":78.84,"t":"2026-10-21T13:40:00Z","v":1213,"vw":78.866168},{"c":78.95,"h":78.95,"l":78.95,"n":8,"o":78.95,"t":"2026-10-21T13:45:00Z","v":110,"vw":78.95},{"c":79.03,"h":79.04,"l":79,"n":4,"o":79,"t":"2026-10-21T13:50:00Z","v":369,"vw":79.024803},{"c":78.92,"h":78.94,"l":78.915,"n":7,"o":78.94,"t":"2026-10-21T13:55:00Z","v":699,"vw":78.9225},{"c":78.855,"h":78.9,"l":78.855,"n":12,"o":78.8799,"t":"2026-10-21T14:00:00Z","v":1518,"vw":78.879573},{"c":78.785,"h":78.785,"l":78.785,"n":1,"o":78.785,"t":"2026-10-21T14:05:00Z","v":439,"vw":78.785},{"c":78.885,"h":78.89,"l":78.885,"n":5,"o":78.89,"t":"2026-10-21T14:10:00Z","v":205,"vw":78.8875},{"c":78.87,"h":78.87,"l":78.84,"n":3,"o":78.84,"t":"2026-10-21T14:15:00Z","v":215,"vw":78.854019},{"c":79.0099,"h":79.0099,"l":79,"n":5,"o":79,"t":"2026-10-21T14:30:00Z","v":1432,"vw":79.008895},{"c":79.02,"h":79.02,"l":79.02,"n":2,"o":79.02,"t":"2026-10-21T14:35:00Z","v":143,"vw":79.02},{"c":79.17,"h":79.17,"l":79.17,"n":3,"o":79.17,"t":"2026-10-21T14:45:00Z","v":317,"vw":79.17},{"c":79.13,"h":79.13,"l":79.13,"n":2,"o":79.13,"t":"2026-10-21T14:50:00Z","v":300,"vw":79.13},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-21T14:55:00Z","v":101,"vw":79.12},{"c":79.0931,"h":79.0931,"l":79.04,"n":5,"o":79.04,"t":"2026-10-21T15:00:00Z","v":747,"vw":79.064955},{"c":79.085,"h":79.12,"l":79.085,"n":6,"o":79.12,"t":"2026-10-21T15:15:00Z","v":456,"vw":79.105},{"c":79.14,"h":79.14,"l":79.1,"n":3,"o":79.1,"t":"2026-10-21T15:20:00Z","v":400,"vw":79.11},{"c":79.17,"h":79.17,"l":79.145,"n":4,"o":79.145,"t":"2026-10-21T15:25:00Z","v":217,"vw":79.1575},{"c":79.155,"h":79.155,"l":79.155,"n":4,"o":79.155,"t":"2026-10-21T15:30:00Z","v":173,"vw":79.155},{"c":79.16,"h":79.1648,"l":79.16,"n":5,"o":79.1648,"t":"2026-10-21T15:35:00Z","v":621,"vw":79.16384},{"c":79.1912,"h":79.1988,"l":79.18,"n":6,"o":79.18,"t":"2026-10-21T15:45:00Z","v":1032,"vw":79.191693},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-21T15:55:00Z","v":262,"vw":79.21},{"c":79.22,"h":79.24,"l":79.22,"n":12,"o":79.24,"t":"2026-10-21T16:00:00Z","v":896,"vw":79.223077},{"c":79.18,"h":79.21,"l":79.18,"n":13,"o":79.21,"t":"2026-10-21T16:05:00Z","v":2933,"vw":79.204126},{"c":79.18,"h":79.18,"l":79.18,"n":4,"o":79.18,"t":"2026-10-21T16:10:00Z","v":601,"vw":79.18},{"c":79.22,"h":79.23,"l":79.22,"n":10,"o":79.22,"t":"2026-10-21T16:15:00Z","v":1077,"vw":79.22125},{"c":79.23,"h":79.23,"l":79.23,"n":12,"o":79.23,"t":"2026-10-21T16:20:00Z","v":806,"vw":79.23},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T16:25:00Z","v":500,"vw":79.21},{"c":79.34,"h":79.34,"l":79.235,"n":29,"o":79.25,"t":"2026-10-21T16:35:00Z","v":2289,"vw":79.258954},{"c":79.255,"h":79.27,"l":79.255,"n":5,"o":79.27,"t":"2026-10-21T16:40:00Z","v":406,"vw":79.264249},{"c":79.22,"h":79.27,"l":79.22,"n":10,"o":79.27,"t":"2026-10-21T16:45:00Z","v":1768,"vw":79.266917},{"c":79.235,"h":79.235,"l":79.235,"n":4,"o":79.235,"t":"2026-10-21T16:55:00Z","v":299,"vw":79.235},{"c":79.24,"h":79.24,"l":79.24,"n":1,"o":79.24,"t":"2026-10-21T17:00:00Z","v":400,"vw":79.24},{"c":79.22,"h":79.245,"l":79.22,"n":4,"o":79.245,"t":"2026-10-21T17:05:00Z","v":528,"vw":79.224941},{"c":79.225,"h":79.225,"l":79.21,"n":10,"o":79.22,"t":"2026-10-21T17:10:00Z","v":974,"vw":79.218769},{"c":79.21,"h":79.2325,"l":79.21,"n":13,"o":79.22,"t":"2026-10-21T17:15:00Z","v":1621,"vw":79.222657},{"c":79.22,"h":79.22,"l":79.22,"n":4,"o":79.22,"t":"2026-10-21T17:20:00Z","v":207,"vw":79.22},{"c":79.21,"h":79.2499,"l":79.21,"n":6,"o":79.2499,"t":"2026-10-21T17:25:00Z","v":580,"vw":79.219558},{"c":79.22,"h":79.225,"l":79.205,"n":35,"o":79.21,"t":"2026-10-21T17:30:00Z","v":9137,"vw":79.214409},{"c":79.195,"h":79.2,"l":79.195,"n":4,"o":79.2,"t":"2026-10-21T17:35:00Z","v":228,"vw":79.197788},{"c":79.18,"h":79.19,"l":79.18,"n":10,"o":79.19,"t":"2026-10-21T17:40:00Z","v":1099,"vw":79.18375},{"c":79.2101,"h":79.25,"l":79.2101,"n":5,"o":79.25,"t":"2026-10-21T17:55:00Z","v":1195,"vw":79.235482},{"c":79.17,"h":79.17,"l":79.17,"n":4,"o":79.17,"t":"2026-10-21T18:00:00Z","v":452,"vw":79.17},{"c":79.14,"h":79.15,"l":79.12,"n":26,"o":79.14,"t":"2026-10-21T18:05:00Z","v":7484,"vw":79.130699},{"c":79.16,"h":79.16,"l":79.135,"n":11,"o":79.149,"t":"2026-10-21T18:10:00Z","v":3348,"vw":79.142393},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T18:25:00Z","v":194,"vw":79.21},{"c":79.22,"h":79.22,"l":79.22,"n":3,"o":79.22,"t":"2026-10-21T18:30:00Z","v":566,"vw":79.22},{"c":79.21,"h":79.215,"l":79.21,"n":5,"o":79.21,"t":"2026-10-21T18:35:00Z","v":583,"vw":79.213182},{"c":79.25,"h":79.25,"l":79.23,"n":7,"o":79.23,"t":"2026-10-21T18:40:00Z","v":944,"vw":79.238984},{"c":79.195,"h":79.2,"l":79.195,"n":3,"o":79.2,"t":"2026-10-21T18:45:00Z","v":202,"vw":79.1975},{"c":79.17,"h":79.17,"l":79.14,"n":6,"o":79.14,"t":"2026-10-21T18:50:00Z","v":392,"vw":79.155782},{"c":78.96,"h":79.03,"l":78.96,"n":4,"o":79.03,"t":"2026-10-21T19:00:00Z","v":552,"vw":79.008451},{"c":78.9192,"h":78.9192,"l":78.9192,"n":2,"o":78.9192,"t":"2026-10-21T19:05:00Z","v":226,"vw":78.9192},{"c":78.96,"h":78.96,"l":78.92,"n":16,"o":78.92,"t":"2026-10-21T19:10:00Z","v":770,"vw":78.936032},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-21T19:15:00Z","v":100,"vw":78.96},{"c":78.99,"h":79.04,"l":78.99,"n":11,"o":79.0301,"t":"2026-10-21T19:20:00Z","v":988,"vw":79.018712},{"c":79.1,"h":79.1,"l":79.1,"n":7,"o":79.1,"t":"2026-10-21T19:25:00Z","v":794,"vw":79.1},{"c":79.1,"h":79.14,"l":79.1,"n":8,"o":79.14,"t":"2026-10-21T19:30:00Z","v":567,"vw":79.114},{"c":79.095,"h":79.095,"l":79.06,"n":24,"o":79.07,"t":"2026-10-21T19:35:00Z","v":2648,"vw":79.079738},{"c":79.12,"h":79.13,"l":79.09,"n":90,"o":79.095,"t":"2026-10-21T19:40:00Z","v":11008,"vw":79.110344},{"c":79.14,"h":79.14,"l":79.12,"n":44,"o":79.13,"t":"2026-10-21T19:45:00Z","v":6492,"vw":79.132412},{"c":79.22,"h":79.24,"l":79.2086,"n":35,"o":79.2086,"t":"2026-10-21T19:50:00Z","v":2396,"vw":79.22257},{"c":79.19,"h":79.21,"l":79.15,"n":55,"o":79.21,"t":"2026-10-21T19:55:00Z","v":3023,"vw":79.182987},{"c":79.15,"h":79.15,"l":79.15,"n":4,"o":79.15,"t":"2026-10-21T20:00:00Z","v":253,"vw":79.15},{"c":79.265,"h":79.265,"l":78.94,"n":18,"o":78.94,"t":"2026-10-22T13:30:00Z","v":2529,"vw":78.986946},{"c":79.32,"h":79.32,"l":79.32,"n":4,"o":79.32,"t":"2026-10-22T13:35:00Z","v":500,"vw":79.32},{"c":79.43,"h":79.5,"l":79.43,"n":16,"o":79.475,"t":"2026-10-22T13:40:00Z","v":1336,"vw":79.469565},{"c":79.72,"h":79.73,"l":79.59,"n":11,"o":79.59,"t":"2026-10-22T13:45:00Z","v":743,"vw":79.661481},{"c":79.775,"h":79.81,"l":79.76,"n":3,"o":79.76,"t":"2026-10-22T13:50:00Z","v":400,"vw":79.78},{"c":79.81,"h":79.81,"l":79.79,"n":14,"o":79.81,"t":"2026-10-22T13:55:00Z","v":1298,"vw":79.802087},{"c":79.84,"h":79.84,"l":79.8,"n":11,"o":79.83,"t":"2026-10-22T14:00:00Z","v":1380,"vw":79.816904},{"c":79.82,"h":79.9,"l":79.82,"n":15,"o":79.895,"t":"2026-10-22T14:05:00Z","v":1003,"vw":79.856689},{"c":79.875,"h":79.9,"l":79.865,"n":7,"o":79.865,"t":"2026-10-22T14:10:00Z","v":1440,"vw":79.871511},{"c":79.815,"h":79.84,"l":79.75,"n":15,"o":79.84,"t":"2026-10-22T14:15:00Z","v":1216,"vw":79.807373},{"c":79.73,"h":79.765,"l":79.68,"n":12,"o":79.76,"t":"2026-10-22T14:20:00Z","v":1763,"vw":79.719475},{"c":79.58,"h":79.72,"l":79.58,"n":19,"o":79.72,"t":"2026-10-22T14:25:00Z","v":2017,"vw":79.647721},{"c":79.44,"h":79.63,"l":79.44,"n":24,"o":79.59,"t":"2026-10-22T14:30:00Z","v":2694,"vw":79.529721},{"c":79.39,"h":79.43,"l":79.39,"n":7,"o":79.43,"t":"2026-10-22T14:35:00Z","v":834,"vw":79.411724},{"c":79.46,"h":79.46,"l":79.375,"n":10,"o":79.375,"t":"2026-10-22T14:40:00Z","v":865,"vw":79.401945},{"c":79.43,"h":79.43,"l":79.43,"n":2,"o":79.43,"t":"2026-10-22T14:45:00Z","v":732,"vw":79.43},{"c":79.475,"h":79.475,"l":79.435,"n":5,"o":79.4407,"t":"2026-10-22T14:50:00Z","v":688,"vw":79.445993},{"c":79.53,"h":79.54,"l":79.53,"n":2,"o":79.54,"t":"2026-10-22T14:55:00Z","v":200,"vw":79.535},{"c":79.48,"h":79.54,"l":79.48,"n":7,"o":79.54,"t":"2026-10-22T15:00:00Z","v":864,"vw":79.501159},{"c":79.536,"h":79.54,"l":79.505,"n":7,"o":79.54,"t":"2026-10-22T15:05:00Z","v":1157,"vw":79.512818},{"c":79.615,"h":79.615,"l":79.55,"n":14,"o":79.56,"t":"2026-10-22T15:10:00Z","v":671,"vw":79.57625},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-22T15:15:00Z","v":101,"vw":79.59},{"c":79.69,"h":79.69,"l":79.65,"n":14,"o":79.65,"t":"2026-10-22T15:30:00Z","v":1347,"vw":79.673539},{"c":79.76,"h":79.76,"l":79.735,"n":12,"o":79.74,"t":"2026-10-22T15:35:00Z","v":678,"vw":79.750238},{"c":79.74,"h":79.76,"l":79.71,"n":35,"o":79.76,"t":"2026-10-22T15:40:00Z","v":3368,"vw":79.737963},{"c":79.81,"h":79.81,"l":79.81,"n":3,"o":79.81,"t":"2026-10-22T15:45:00Z","v":241,"vw":79.81},{"c":79.865,"h":79.865,"l":79.865,"n":1,"o":79.865,"t":"2026-10-22T15:50:00Z","v":271,"vw":79.865},{"c":79.93,"h":79.93,"l":79.9,"n":16,"o":79.9,"t":"2026-10-22T15:55:00Z","v":1062,"vw":79.91607},{"c":79.93,"h":79.95,"l":79.93,"n":6,"o":79.95,"t":"2026-10-22T16:00:00Z","v":801,"vw":79.93625},{"c":79.915,"h":79.915,"l":79.91,"n":7,"o":79.91,"t":"2026-10-22T16:05:00Z","v":333,"vw":79.913016},{"c":79.85,"h":79.9228,"l":79.85,"n":19,"o":79.91,"t":"2026-10-22T16:10:00Z","v":2441,"vw":79.894186},{"c":79.92,"h":79.92,"l":79.89,"n":20,"o":79.89,"t":"2026-10-22T16:15:00Z","v":1627,"vw":79.895833},{"c":79.96,"h":79.97,"l":79.96,"n":4,"o":79.96,"t":"2026-10-22T16:20:00Z","v":604,"vw":79.961667},{"c":80.01,"h":80.01,"l":79.99,"n":37,"o":80,"t":"2026-10-22T16:25:00Z","v":4184,"vw":79.996462},{"c":80,"h":80,"l":79.98,"n":4,"o":79.98,"t":"2026-10-22T16:30:00Z","v":525,"vw":79.985023},{"c":79.9551,"h":79.9551,"l":79.9551,"n":2,"o":79.9551,"t":"2026-10-22T16:35:00Z","v":184,"vw":79.9551},{"c":79.89,"h":79.89,"l":79.87,"n":11,"o":79.87,"t":"2026-10-22T16:45:00Z","v":493,"vw":79.875},{"c":79.9399,"h":79.9399,"l":79.92,"n":4,"o":79.92,"t":"2026-10-22T16:50:00Z","v":345,"vw":79.926525},{"c":79.95,"h":79.95,"l":79.95,"n":3,"o":79.95,"t":"2026-10-22T17:00:00Z","v":155,"vw":79.95},{"c":79.88,"h":79.96,"l":79.88,"n":7,"o":79.93,"t":"2026-10-22T17:05:00Z","v":929,"vw":79.916667},{"c":79.82,"h":79.83,"l":79.82,"n":5,"o":79.83,"t":"2026-10-22T17:10:00Z","v":366,"vw":79.823333},{"c":79.85,"h":79.8699,"l":79.84,"n":11,"o":79.85,"t":"2026-10-22T17:15:00Z","v":1072,"vw":79.859171},{"c":79.93,"h":79.93,"l":79.86,"n":15,"o":79.86,"t":"2026-10-22T17:20:00Z","v":1047,"vw":79.880814},{"c":79.97,"h":79.97,"l":79.9498,"n":16,"o":79.9498,"t":"2026-10-22T17:25:00Z","v":2142,"vw":79.9569},{"c":80.01,"h":80.01,"l":79.96,"n":21,"o":79.96,"t":"2026-10-22T17:30:00Z","v":1618,"vw":80.005155},{"c":79.94,"h":80.0239,"l":79.94,"n":30,"o":80.02,"t":"2026-10-22T17:35:00Z","v":1729,"vw":80.000469},{"c":79.95,"h":79.95,"l":79.94,"n":34,"o":79.94,"t":"2026-10-22T17:40:00Z","v":2034,"vw":79.941936},{"c":79.945,"h":79.96,"l":79.945,"n":101,"o":79.945,"t":"2026-10-22T17:45:00Z","v":1892,"vw":79.955176},{"c":79.92,"h":79.92,"l":79.92,"n":6,"o":79.92,"t":"2026-10-22T17:50:00Z","v":124,"vw":79.92},{"c":79.9324,"h":79.9324,"l":79.9324,"n":5,"o":79.9324,"t":"2026-10-22T17:55:00Z","v":192,"vw":79.9324},{"c":79.88,"h":79.95,"l":79.88,"n":13,"o":79.95,"t":"2026-10-22T18:00:00Z","v":908,"vw":79.911429},{"c":79.96,"h":79.96,"l":79.96,"n":5,"o":79.96,"t":"2026-10-22T18:10:00Z","v":825,"vw":79.96},{"c":80,"h":80,"l":79.98,"n":13,"o":79.985,"t":"2026-10-22T18:15:00Z","v":1676,"vw":79.991936},{"c":79.99,"h":79.99,"l":79.99,"n":5,"o":79.99,"t":"2026-10-22T18:25:00Z","v":124,"vw":79.99},{"c":79.92,"h":79.92,"l":79.92,"n":15,"o":79.92,"t":"2026-10-22T18:30:00Z","v":2012,"vw":79.92},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-10-22T18:35:00Z","v":165,"vw":79.9},{"c":79.92,"h":79.92,"l":79.92,"n":6,"o":79.92,"t":"2026-10-22T18:40:00Z","v":320,"vw":79.92},{"c":79.94,"h":79.95,"l":79.93,"n":37,"o":79.94,"t":"2026-10-22T18:45:00Z","v":3633,"vw":79.937925},{"c":79.88,"h":79.94,"l":79.87,"n":31,"o":79.94,"t":"2026-10-22T18:50:00Z","v":3383,"vw":79.908801},{"c":79.9058,"h":79.93,"l":79.9,"n":7,"o":79.9,"t":"2026-10-22T18:55:00Z","v":496,"vw":79.91145},{"c":79.845,"h":79.845,"l":79.845,"n":1,"o":79.845,"t":"2026-10-22T19:00:00Z","v":250,"vw":79.845},{"c":79.96,"h":79.96,"l":79.96,"n":7,"o":79.96,"t":"2026-10-22T19:05:00Z","v":1382,"vw":79.96},{"c":79.98,"h":79.98,"l":79.96,"n":12,"o":79.96,"t":"2026-10-22T19:10:00Z","v":1025,"vw":79.962453},{"c":79.93,"h":79.9414,"l":79.91,"n":10,"o":79.92,"t":"2026-10-22T19:15:00Z","v":774,"vw":79.924785},{"c":79.89,"h":79.9224,"l":79.89,"n":15,"o":79.9224,"t":"2026-10-22T19:20:00Z","v":2979,"vw":79.894107},{"c":79.94,"h":79.94,"l":79.88,"n":22,"o":79.88,"t":"2026-10-22T19:25:00Z","v":1585,"vw":79.914615},{"c":80,"h":80,"l":79.97,"n":20,"o":79.97,"t":"2026-10-22T19:35:00Z","v":1423,"vw":79.981858},{"c":79.99,"h":80.04,"l":79.99,"n":24,"o":80,"t":"2026-10-22T19:40:00Z","v":3734,"vw":80.003129},{"c":80.01,"h":80.01,"l":79.955,"n":44,"o":79.98,"t":"2026-10-22T19:45:00Z","v":13539,"vw":79.970915},{"c":80.04,"h":80.11,"l":80.03,"n":44,"o":80.1,"t":"2026-10-22T19:50:00Z","v":2579,"vw":80.072381},{"c":80.14,"h":80.15,"l":80.045,"n":139,"o":80.06,"t":"2026-10-22T19:55:00Z","v":21200,"vw":80.105227},{"c":80.18,"h":80.18,"l":80.18,"n":6,"o":80.18,"t":"2026-10-22T20:00:00Z","v":22139,"vw":80.18}],"history":[{"c":66.7,"h":67.3,"l":66.6101,"n":926,"o":67.3,"t":"2024-10-21T04:00:00Z","v":60274,"vw":66.826557},{"c":66.65,"h":66.7,"l":66.135,"n":827,"o":66.47,"t":"2024-10-22T04:00:00Z","v":56560,"vw":66.532827},{"c":66.42,"h":66.6676,"l":66.09,"n":1711,"o":66.53,"t":"2024-10-23T04:00:00Z","v":442430,"vw":66.365384},{"c":66.54,"h":66.61,"l":66.2,"n":803,"o":66.46,"t":"2024-10-24T04:00:00Z","v":63131,"vw":66.492111},{"c":65.88,"h":66.81,"l":65.66,"n":919,"o":66.81,"t":"2024-10-25T04:00:00Z","v":83129,"vw":66.043737},{"c":66.67,"h":66.78,"l":66.15,"n":850,"o":66.15,"t":"2024-10-28T04:00:00Z","v":60920,"vw":66.551964},{"c":66.37,"h":66.68,"l":66.31,"n":771,"o":66.57,"t":"2024-10-29T04:00:00Z","v":55915,"vw":66.500594},{"c":66.64,"h":67.0843,"l":66.44,"n":733,"o":66.44,"t":"2024-10-30T04:00:00Z","v":49553,"vw":66.802603},{"c":65.68,"h":66.7499,"l":65.68,"n":925,"o":66.59,"t":"2024-10-31T04:00:00Z","v":61996,"vw":66.165693},{"c":65.77,"h":66.37,"l":65.73,"n":1090,"o":65.94,"t":"2024-11-01T04:00:00Z","v":561895,"vw":66.066902},{"c":65.37,"h":65.68,"l":65.0821,"n":997,"o":65.68,"t":"2024-11-04T05:00:00Z","v":71509,"vw":65.448858},{"c":66.13,"h":66.13,"l":65.46,"n":813,"o":65.46,"t":"2024-11-05T05:00:00Z","v":52508,"vw":65.833914},{"c":70.55,"h":70.6568,"l":69.19,"n":2299,"o":69.81,"t":"2024-11-06T05:00:00Z","v":234987,"vw":70.02972},{"c":69.4,"h":70.49,"l":69.22,"n":2426,"o":70.49,"t":"2024-11-07T05:00:00Z","v":219823,"vw":69.691627},{"c":70,"h":70.31,"l":69.5,"n":1243,"o":69.7,"t":"2024-11-08T05:00:00Z","v":184764,"vw":70.034306},{"c":71.32,"h":71.62,"l":70.8,"n":2036,"o":70.84,"t":"2024-11-11T05:00:00Z","v":290319,"vw":71.318941},{"c":71.05,"h":71.36,"l":70.79,"n":1309,"o":71.18,"t":"2024-11-12T05:00:00Z","v":141926,"vw":71.061542},{"c":70.94,"h":71.5661,"l":70.88,"n":1442,"o":71.26,"t":"2024-11-13T05:00:00Z","v":142130,"vw":71.198983},{"c":70.73,"h":71.18,"l":70.58,"n":1312,"o":71.16,"t":"2024-11-14T05:00:00Z","v":103983,"vw":70.841766},{"c":71.02,"h":71.16,"l":70.6845,"n":1416,"o":70.7,"t":"2024-11-15T05:00:00Z","v":157337,"vw":70.952174},{"c":71.32,"h":71.4225,"l":70.865,"n":1476,"o":71.13,"t":"2024-11-18T05:00:00Z","v":141178,"vw":71.21622},{"c":70.95,"h":71.1272,"l":70.5,"n":1397,"o":70.72,"t":"2024-11-19T05:00:00Z","v":188545,"vw":70.876764},{"c":70.72,"h":71.25,"l":70.34,"n":1497,"o":71.2,"t":"2024-11-20T05:00:00Z","v":139426,"vw":70.627429},{"c":71.68,"h":71.95,"l":70.9484,"n":1540,"o":71.14,"t":"2024-11-21T05:00:00Z","v":179665,"vw":71.688675},{"c":72.47,"h":72.56,"l":71.66,"n":1514,"o":71.66,"t":"2024-11-22T05:00:00Z","v":134356,"vw":72.345681},{"c":73.11,"h":73.3043,"l":72.8401,"n":1420,"o":72.93,"t":"2024-11-25T05:00:00Z","v":129372,"vw":73.056335},{"c":73.12,"h":73.2,"l":72.66,"n":1291,"o":73.04,"t":"2024-11-26T05:00:00Z","v":93388,"vw":72.940866},{"c":73.25,"h":73.687,"l":73.1841,"n":985,"o":73.27,"t":"2024-11-27T05:00:00Z","v":80735,"vw":73.345214},{"c":73.31,"h":73.5947,"l":73.2413,"n":723,"o":73.56,"t":"2024-11-29T05:00:00Z","v":41474,"vw":73.43065},{"c":72.61,"h":73.52,"l":72.4644,"n":1914,"o":73.47,"t":"2024-12-02T05:00:00Z","v":356137,"vw":72.817495},{"c":72.17,"h":72.91,"l":72.1322,"n":2143,"o":72.91,"t":"2024-12-03T05:00:00Z","v":259196,"vw":72.292951},{"c":72.12,"h":72.18,"l":71.67,"n":1751,"o":72.18,"t":"2024-12-04T05:00:00Z","v":383787,"vw":71.976983},{"c":72.04,"h":72.56,"l":72.04,"n":1673,"o":72.07,"t":"2024-12-05T05:00:00Z","v":129817,"vw":72.307726},{"c":72.21,"h":72.34,"l":71.89,"n":1450,"o":72.24,"t":"2024-12-06T05:00:00Z","v":138755,"vw":72.139261},{"c":71.09,"h":72.26,"l":71.09,"n":1512,"o":72.26,"t":"2024-12-09T05:00:00Z","v":97236,"vw":71.568747},{"c":70.94,"h":71.41,"l":70.66,"n":1095,"o":71.16,"t":"2024-12-10T05:00:00Z","v":99646,"vw":71.108005},{"c":71.35,"h":71.4,"l":70.9629,"n":1057,"o":71.37,"t":"2024-12-11T05:00:00Z","v":125118,"vw":71.255693},{"c":71.06,"h":71.56,"l":70.98,"n":1183,"o":71.46,"t":"2024-12-12T05:00:00Z","v":99035,"vw":71.195204},{"c":70.73,"h":71.41,"l":70.72,"n":1380,"o":71.26,"t":"2024-12-13T05:00:00Z","v":115451,"vw":70.828981},{"c":70.83,"h":71.03,"l":70.64,"n":1435,"o":70.95,"t":"2024-12-16T05:00:00Z","v":99361,"vw":70.888289},{"c":70.27,"h":70.61,"l":70.02,"n":1725,"o":70.61,"t":"2024-12-17T05:00:00Z","v":161102,"vw":70.220646},{"c":67.77,"h":70.52,"l":67.77,"n":1926,"o":70.34,"t":"2024-12-18T05:00:00Z","v":146435,"vw":69.351926},{"c":68.07,"h":69.14,"l":68.0335,"n":1597,"o":68.64,"t":"2024-12-19T05:00:00Z","v":152925,"vw":68.415816},{"c":68.83,"h":69.23,"l":67.3162,"n":1579,"o":67.6,"t":"2024-12-20T05:00:00Z","v":197754,"vw":68.816547},{"c":68.95,"h":68.95,"l":68.2,"n":1741,"o":68.48,"t":"2024-12-23T05:00:00Z","v":163428,"vw":68.635044},{"c":69.68,"h":69.74,"l":68.95,"n":598,"o":69.02,"t":"2024-12-24T05:00:00Z","v":58900,"vw":69.377376},{"c":69.98,"h":69.98,"l":69.35,"n":1033,"o":69.5,"t":"2024-12-26T05:00:00Z","v":72352,"vw":69.780622},{"c":69.39,"h":69.97,"l":68.97,"n":1191,"o":69.57,"t":"2024-12-27T05:00:00Z","v":109152,"vw":69.29352},{"c":68.63,"h":69.0001,"l":68.13,"n":1402,"o":68.7,"t":"2024-12-30T05:00:00Z","v":119541,"vw":68.703727},{"c":68.68,"h":69.1237,"l":68.51,"n":1080,"o":68.83,"t":"2024-12-31T05:00:00Z","v":90556,"vw":68.726569},{"c":68.48,"h":69.38,"l":68.16,"n":2255,"o":69.05,"t":"2025-01-02T05:00:00Z","v":517680,"vw":68.663335},{"c":69.23,"h":69.23,"l":68.28,"n":1301,"o":69.01,"t":"2025-01-03T05:00:00Z","v":121310,"vw":68.939669},{"c":69.03,"h":69.8799,"l":68.95,"n":1837,"o":69.6,"t":"2025-01-06T05:00:00Z","v":338667,"vw":69.214557},{"c":68.79,"h":69.4191,"l":68.4537,"n":1466,"o":69.4,"t":"2025-01-07T05:00:00Z","v":126075,"vw":68.96021},{"c":68.96,"h":68.96,"l":68.28,"n":1295,"o":68.76,"t":"2025-01-08T05:00:00Z","v":142868,"vw":68.762052},{"c":67.23,"h":68.35,"l":66.945,"n":3323,"o":68.35,"t":"2025-01-10T05:00:00Z","v":238261,"vw":67.329084},{"c":67.69,"h":67.69,"l":66.86,"n":1557,"o":66.86,"t":"2025-01-13T05:00:00Z","v":113471,"vw":67.28239},{"c":68.66,"h":68.66,"l":67.8713,"n":1632,"o":68.04,"t":"2025-01-14T05:00:00Z","v":216883,"vw":68.338879},{"c":70.35,"h":70.5401,"l":69.905,"n":1938,"o":70.09,"t":"2025-01-15T05:00:00Z","v":211085,"vw":70.29348},{"c":70.89,"h":70.8986,"l":70.35,"n":1207,"o":70.46,"t":"2025-01-16T05:00:00Z","v":80516,"vw":70.620175},{"c":71.5,"h":71.574,"l":70.85,"n":1597,"o":71.02,"t":"2025-01-17T05:00:00Z","v":147332,"vw":71.365267},{"c":72.06,"h":72.1999,"l":71.79,"n":2190,"o":71.79,"t":"2025-01-21T05:00:00Z","v":182050,"vw":71.999809},{"c":71.89,"h":72.135,"l":71.59,"n":1583,"o":72.13,"t":"2025-01-22T05:00:00Z","v":161579,"vw":71.856911},{"c":72.17,"h":72.35,"l":71.9,"n":1543,"o":71.9,"t":"2025-01-23T05:00:00Z","v":190340,"vw":72.097536},{"c":72.43,"h":72.54,"l":72,"n":1521,"o":72.05,"t":"2025-01-24T05:00:00Z","v":113473,"vw":72.323586},{"c":73.07,"h":73.07,"l":72.04,"n":1465,"o":72.18,"t":"2025-01-27T05:00:00Z","v":100970,"vw":72.531921},{"c":73,"h":73.21,"l":72.72,"n":1588,"o":72.91,"t":"2025-01-28T05:00:00Z","v":184151,"vw":72.953308},{"c":73.02,"h":73.56,"l":72.77,"n":1758,"o":72.84,"t":"2025-01-29T05:00:00Z","v":391500,"vw":73.093351},{"c":73.71,"h":74.0685,"l":73.1773,"n":1985,"o":73.63,"t":"2025-01-30T05:00:00Z","v":107026,"vw":73.749293},{"c":73.15,"h":73.93,"l":73.15,"n":1883,"o":73.78,"t":"2025-01-31T05:00:00Z","v":145884,"vw":73.492277},{"c":72.87,"h":73.01,"l":71.7136,"n":2088,"o":72.07,"t":"2025-02-03T05:00:00Z","v":192675,"vw":72.355253},{"c":72.74,"h":73.0825,"l":72.5601,"n":2020,"o":72.86,"t":"2025-02-04T05:00:00Z","v":167559,"vw":72.805833},{"c":73.53,"h":73.53,"l":72.75,"n":1373,"o":73,"t":"2025-02-05T05:00:00Z","v":88944,"vw":73.1896},{"c":74.12,"h":74.12,"l":73.58,"n":1569,"o":73.95,"t":"2025-02-06T05:00:00Z","v":117408,"vw":73.890726},{"c":73.72,"h":74.255,"l":73.6605,"n":1730,"o":74.12,"t":"2025-02-07T05:00:00Z","v":184794,"vw":73.896885},{"c":73.17,"h":73.92,"l":72.907,"n":1657,"o":73.92,"t":"2025-02-10T05:00:00Z","v":107983,"vw":73.163702},{"c":73.29,"h":73.36,"l":72.54,"n":1356,"o":73,"t":"2025-02-11T05:00:00Z","v":151363,"vw":72.999578},{"c":72.93,"h":72.9598,"l":72.36,"n":1704,"o":72.8,"t":"2025-02-12T05:00:00Z","v":168188,"vw":72.799126},{"c":73.45,"h":73.57,"l":72.8601,"n":1224,"o":73.22,"t":"2025-02-13T05:00:00Z","v":94795,"vw":73.222881},{"c":73.6,"h":73.875,"l":73.5305,"n":1183,"o":73.6,"t":"2025-02-14T05:00:00Z","v":64583,"vw":73.729268},{"c":74.17,"h":74.17,"l":73.59,"n":1516,"o":73.76,"t":"2025-02-18T05:00:00Z","v":94184,"vw":73.864991},{"c":74.02,"h":74.109,"l":73.66,"n":2101,"o":73.94,"t":"2025-02-19T05:00:00Z","v":117889,"vw":73.932364},{"c":72.85,"h":73.88,"l":72.35,"n":2153,"o":73.88,"t":"2025-02-20T05:00:00Z","v":116948,"vw":72.843386},{"c":71.77,"h":73.005,"l":71.57,"n":1872,"o":72.92,"t":"2025-02-21T05:00:00Z","v":128488,"vw":72.189082},{"c":71.83,"h":72.445,"l":71.46,"n":1765,"o":72.08,"t":"2025-02-24T05:00:00Z","v":121017,"vw":72.033872},{"c":71.65,"h":72.23,"l":70.86,"n":1886,"o":72.13,"t":"2025-02-25T05:00:00Z","v":176069,"vw":71.546681},{"c":71.61,"h":72.275,"l":71.51,"n":1043,"o":71.79,"t":"2025-02-26T05:00:00Z","v":91060,"vw":71.842631},{"c":71.99,"h":72.88,"l":71.8009,"n":1006,"o":71.9,"t":"2025-02-27T05:00:00Z","v":84519,"vw":72.242499},{"c":73.36,"h":73.46,"l":72.01,"n":1316,"o":72.25,"t":"2025-02-28T05:00:00Z","v":122011,"vw":72.538765},{"c":72.71,"h":74.07,"l":72.1601,"n":2749,"o":73.62,"t":"2025-03-03T05:00:00Z","v":244052,"vw":73.365881},{"c":70.08,"h":72.01,"l":69.66,"n":3305,"o":72.01,"t":"2025-03-04T05:00:00Z","v":291196,"vw":70.49751},{"c":70.56,"h":70.905,"l":69.59,"n":1634,"o":70.23,"t":"2025-03-05T05:00:00Z","v":114375,"vw":70.402852},{"c":69.3,"h":70.11,"l":68.95,"n":1891,"o":69.77,"t":"2025-03-06T05:00:00Z","v":148531,"vw":69.371546},{"c":69.01,"h":69.35,"l":67.72,"n":3645,"o":69.02,"t":"2025-03-07T05:00:00Z","v":275499,"vw":68.643728},{"c":67.09,"h":68.1,"l":66.42,"n":3165,"o":67.87,"t":"2025-03-10T04:00:00Z","v":333557,"vw":67.382848},{"c":66.69,"h":67.3,"l":66.22,"n":2780,"o":67.13,"t":"2025-03-11T04:00:00Z","v":320035,"vw":66.634801},{"c":66.89,"h":67.53,"l":66.2301,"n":1259,"o":67.4,"t":"2025-03-12T04:00:00Z","v":134018,"vw":66.849155},{"c":66.3,"h":67.25,"l":66.1586,"n":2447,"o":66.93,"t":"2025-03-13T04:00:00Z","v":135863,"vw":66.463297},{"c":67.88,"h":68.02,"l":66.88,"n":1244,"o":67.01,"t":"2025-03-14T04:00:00Z","v":108134,"vw":67.746354},{"c":68.79,"h":69.04,"l":67.68,"n":1304,"o":67.68,"t":"2025-03-17T04:00:00Z","v":68401,"vw":68.673481},{"c":68.56,"h":68.7881,"l":68.3301,"n":1102,"o":68.67,"t":"2025-03-18T04:00:00Z","v":78022,"vw":68.530616},{"c":69.43,"h":69.8271,"l":68.4974,"n":1416,"o":68.66,"t":"2025-03-19T04:00:00Z","v":182197,"vw":69.364713},{"c":69.44,"h":69.9591,"l":68.88,"n":1633,"o":68.95,"t":"2025-03-20T04:00:00Z","v":164813,"vw":69.598299},{"c":68.96,"h":69.18,"l":68.4,"n":1777,"o":68.67,"t":"2025-03-21T04:00:00Z","v":167275,"vw":68.817088},{"c":70.27,"h":70.4699,"l":69.6,"n":2035,"o":69.7,"t":"2025-03-24T04:00:00Z","v":194293,"vw":70.07309},{"c":70.64,"h":70.78,"l":70.2,"n":1239,"o":70.64,"t":"2025-03-25T04:00:00Z","v":94502,"vw":70.530938},{"c":70.29,"h":71.3,"l":70.08,"n":1251,"o":70.73,"t":"2025-03-26T04:00:00Z","v":69953,"vw":70.56614},{"c":70.06,"h":70.49,"l":69.6,"n":1434,"o":70.11,"t":"2025-03-27T04:00:00Z","v":96319,"vw":70.202473},{"c":68.7225,"h":70.2,"l":68.4481,"n":1344,"o":69.93,"t":"2025-03-28T04:00:00Z","v":71991,"vw":68.832947},{"c":69.52,"h":69.79,"l":67.7936,"n":1391,"o":68,"t":"2025-03-31T04:00:00Z","v":131140,"vw":68.740472},{"c":69.37,"h":69.7671,"l":68.65,"n":1344,"o":69.24,"t":"2025-04-01T04:00:00Z","v":316810,"vw":69.25156},{"c":70.04,"h":70.2975,"l":68.8,"n":1874,"o":68.8,"t":"2025-04-02T04:00:00Z","v":414227,"vw":69.838063},{"c":66.27,"h":67.7481,"l":66.2,"n":3015,"o":67.26,"t":"2025-04-03T04:00:00Z","v":181749,"vw":66.889793},{"c":61.46,"h":64.423,"l":61.33,"n":3922,"o":64.22,"t":"2025-04-04T04:00:00Z","v":351144,"vw":62.43772},{"c":61.31,"h":63.52,"l":58.68,"n":3023,"o":60.01,"t":"2025-04-07T04:00:00Z","v":438951,"vw":60.759425},{"c":61.08,"h":64.25,"l":60.0501,"n":1943,"o":63.77,"t":"2025-04-08T04:00:00Z","v":231206,"vw":62.687398},{"c":65.93,"h":66.23,"l":59.855,"n":2425,"o":60.17,"t":"2025-04-09T04:00:00Z","v":258967,"vw":63.346323},{"c":63.73,"h":64.9899,"l":61.92,"n":2492,"o":64.72,"t":"2025-04-10T04:00:00Z","v":231066,"vw":63.173003},{"c":64.7,"h":64.9264,"l":62.9901,"n":1134,"o":63.17,"t":"2025-04-11T04:00:00Z","v":78646,"vw":64.149454},{"c":65.41,"h":66,"l":64.93,"n":1237,"o":65.63,"t":"2025-04-14T04:00:00Z","v":124299,"vw":65.5489},{"c":65.62,"h":66.41,"l":65.62,"n":1319,"o":65.69,"t":"2025-04-15T04:00:00Z","v":290158,"vw":66.084786},{"c":64.64,"h":65.715,"l":64.19,"n":1290,"o":65.43,"t":"2025-04-16T04:00:00Z","v":72408,"vw":64.935667},{"c":64.91,"h":65.5797,"l":64.59,"n":973,"o":64.79,"t":"2025-04-17T04:00:00Z","v":106580,"vw":65.176864},{"c":63.47,"h":64.53,"l":62.8381,"n":1375,"o":64.53,"t":"2025-04-21T04:00:00Z","v":73966,"vw":63.554119},{"c":65.63,"h":65.7773,"l":64.35,"n":1373,"o":64.35,"t":"2025-04-22T04:00:00Z","v":147259,"vw":65.0859},{"c":66.45,"h":68.0388,"l":66.2655,"n":1215,"o":67,"t":"2025-04-23T04:00:00Z","v":115408,"vw":66.933624},{"c":67.31,"h":67.41,"l":66.04,"n":911,"o":66.26,"t":"2025-04-24T04:00:00Z","v":73482,"vw":67.040494},{"c":67.04,"h":67.23,"l":66.6421,"n":936,"o":67,"t":"2025-04-25T04:00:00Z","v":118182,"vw":66.967044},{"c":67.28,"h":67.7256,"l":66.76,"n":2117,"o":67.27,"t":"2025-04-28T04:00:00Z","v":226517,"vw":67.14486},{"c":67.95,"h":67.99,"l":66.9119,"n":968,"o":67.19,"t":"2025-04-29T04:00:00Z","v":98692,"vw":67.575908},{"c":67.96,"h":68.1669,"l":66.2,"n":1050,"o":67.07,"t":"2025-04-30T04:00:00Z","v":102817,"vw":67.384181},{"c":67.98,"h":68.41,"l":67.59,"n":1275,"o":67.96,"t":"2025-05-01T04:00:00Z","v":151007,"vw":68.13208},{"c":69.45,"h":69.64,"l":68.7326,"n":1681,"o":68.97,"t":"2025-05-02T04:00:00Z","v":155010,"vw":69.278424},{"c":69.13,"h":69.62,"l":68.6807,"n":1186,"o":68.85,"t":"2025-05-05T04:00:00Z","v":88732,"vw":69.333206},{"c":68.66,"h":69.21,"l":68.364,"n":1038,"o":68.46,"t":"2025-05-06T04:00:00Z","v":92650,"vw":68.889146},{"c":69.09,"h":69.41,"l":68.8274,"n":816,"o":68.93,"t":"2025-05-07T04:00:00Z","v":63386,"vw":69.157238},{"c":69.77,"h":70.455,"l":69.57,"n":1370,"o":69.67,"t":"2025-05-08T04:00:00Z","v":95160,"vw":70.073028},{"c":69.81,"h":70.2199,"l":69.61,"n":760,"o":69.97,"t":"2025-05-09T04:00:00Z","v":63303,"vw":69.81885},{"c":71.46,"h":71.8,"l":70.99,"n":1213,"o":71.8,"t":"2025-05-12T04:00:00Z","v":87587,"vw":71.304136},{"c":71.87,"h":72.19,"l":71.52,"n":1925,"o":71.69,"t":"2025-05-13T04:00:00Z","v":226415,"vw":72.034513},{"c":71.7,"h":71.99,"l":71.5,"n":1233,"o":71.86,"t":"2025-05-14T04:00:00Z","v":108712,"vw":71.719092},{"c":72.11,"h":72.1699,"l":71.61,"n":1224,"o":71.63,"t":"2025-05-15T04:00:00Z","v":176830,"vw":71.797555},{"c":72.59,"h":72.6479,"l":71.892,"n":1001,"o":71.95,"t":"2025-05-16T04:00:00Z","v":79377,"vw":72.426098},{"c":72.61,"h":72.7462,"l":71.985,"n":985,"o":72,"t":"2025-05-19T04:00:00Z","v":68662,"vw":72.486761},{"c":72.2,"h":72.4484,"l":71.9001,"n":1014,"o":72.24,"t":"2025-05-20T04:00:00Z","v":72612,"vw":72.191624},{"c":70.52,"h":71.83,"l":70.52,"n":1314,"o":71.64,"t":"2025-05-21T04:00:00Z","v":90321,"vw":71.148974},{"c":70.49,"h":70.94,"l":70.18,"n":1139,"o":70.37,"t":"2025-05-22T04:00:00Z","v":100819,"vw":70.575262},{"c":70.23,"h":70.55,"l":69.55,"n":1015,"o":69.65,"t":"2025-05-23T04:00:00Z","v":66819,"vw":70.143035},{"c":71.57,"h":71.5899,"l":70.72,"n":1203,"o":70.92,"t":"2025-05-27T04:00:00Z","v":75667,"vw":71.270639},{"c":71.05,"h":71.67,"l":70.95,"n":768,"o":71.58,"t":"2025-05-28T04:00:00Z","v":56395,"vw":71.251645},{"c":71.39,"h":71.47,"l":70.8501,"n":946,"o":71.47,"t":"2025-05-29T04:00:00Z","v":53743,"vw":71.181839},{"c":71.51,"h":71.67,"l":70.96,"n":988,"o":71.26,"t":"2025-05-30T04:00:00Z","v":52953,"vw":71.352347},{"c":71.58,"h":71.61,"l":70.68,"n":1130,"o":71.13,"t":"2025-06-02T04:00:00Z","v":75308,"vw":71.247742},{"c":71.85,"h":71.8896,"l":70.93,"n":1532,"o":71.35,"t":"2025-06-03T04:00:00Z","v":64339,"vw":71.709187},{"c":71.42,"h":72.0577,"l":71.4,"n":1196,"o":71.97,"t":"2025-06-04T04:00:00Z","v":72797,"vw":71.670065},{"c":71.29,"h":71.59,"l":71,"n":1319,"o":71.57,"t":"2025-06-05T04:00:00Z","v":98202,"vw":71.250241},{"c":72.27,"h":72.37,"l":71.91,"n":1377,"o":71.99,"t":"2025-06-06T04:00:00Z","v":157619,"vw":72.171431},{"c":71.9,"h":72.38,"l":71.48,"n":1478,"o":72.38,"t":"2025-06-09T04:00:00Z","v":101959,"vw":71.903623},{"c":71.98,"h":71.98,"l":71.73,"n":1241,"o":71.89,"t":"2025-06-10T04:00:00Z","v":110881,"vw":71.841522},{"c":71.9,"h":72.38,"l":71.7,"n":1264,"o":72.05,"t":"2025-06-11T04:00:00Z","v":209776,"vw":71.938153},{"c":71.92,"h":71.92,"l":71.29,"n":1306,"o":71.56,"t":"2025-06-12T04:00:00Z","v":93142,"vw":71.726168},{"c":70.39,"h":71.05,"l":70.23,"n":1763,"o":70.98,"t":"2025-06-13T04:00:00Z","v":112778,"vw":70.624768},{"c":71.22,"h":71.6769,"l":70.85,"n":1326,"o":70.85,"t":"2025-06-16T04:00:00Z","v":73747,"vw":71.344091},{"c":70.74,"h":71.1184,"l":70.55,"n":1364,"o":70.92,"t":"2025-06-17T04:00:00Z","v":100486,"vw":70.783091},{"c":70.81,"h":71.52,"l":70.72,"n":2619,"o":70.76,"t":"2025-06-18T04:00:00Z","v":272740,"vw":70.939371},{"c":70.73,"h":71.035,"l":70.55,"n":940,"o":70.8,"t":"2025-06-20T04:00:00Z","v":49841,"vw":70.809109},{"c":71.64,"h":71.67,"l":70.31,"n":1271,"o":70.7,"t":"2025-06-23T04:00:00Z","v":98900,"vw":71.055593},{"c":72.72,"h":72.9899,"l":72.31,"n":1264,"o":72.31,"t":"2025-06-24T04:00:00Z","v":94408,"vw":72.635912},{"c":72.51,"h":72.74,"l":72.39,"n":1082,"o":72.74,"t":"2025-06-25T04:00:00Z","v":80747,"vw":72.496646},{"c":73.12,"h":73.21,"l":72.52,"n":975,"o":72.52,"t":"2025-06-26T04:00:00Z","v":58376,"vw":73.003672},{"c":73.36,"h":73.77,"l":73.06,"n":1048,"o":73.2,"t":"2025-06-27T04:00:00Z","v":59360,"vw":73.401683},{"c":74.04,"h":74.13,"l":73.66,"n":2513,"o":73.77,"t":"2025-06-30T04:00:00Z","v":166830,"vw":73.903361},{"c":74.51,"h":74.66,"l":73.9,"n":1664,"o":73.9,"t":"2025-07-01T04:00:00Z","v":661468,"vw":74.439012},{"c":74.59,"h":74.6527,"l":74.175,"n":1609,"o":74.65,"t":"2025-07-02T04:00:00Z","v":123317,"vw":74.416027},{"c":75.44,"h":75.51,"l":74.78,"n":1178,"o":74.78,"t":"2025-07-03T04:00:00Z","v":60330,"vw":75.283021},{"c":74.755,"h":75.48,"l":74.32,"n":2189,"o":75.27,"t":"2025-07-07T04:00:00Z","v":112835,"vw":74.763343},{"c":74.16,"h":74.678,"l":74.08,"n":1755,"o":74.55,"t":"2025-07-08T04:00:00Z","v":96817,"vw":74.317931},{"c":74.35,"h":74.55,"l":74.0401,"n":2645,"o":74.55,"t":"2025-07-09T04:00:00Z","v":87290,"vw":74.261825},{"c":74.84,"h":74.94,"l":74.3128,"n":1440,"o":74.35,"t":"2025-07-10T04:00:00Z","v":98983,"vw":74.796239},{"c":74.03,"h":74.38,"l":73.98,"n":1755,"o":74.38,"t":"2025-07-11T04:00:00Z","v":100868,"vw":74.151209},{"c":74.67,"h":74.67,"l":73.995,"n":1774,"o":74.04,"t":"2025-07-14T04:00:00Z","v":119174,"vw":74.521592},{"c":73.3,"h":74.42,"l":73.3,"n":2020,"o":74.42,"t":"2025-07-15T04:00:00Z","v":120615,"vw":73.720223},{"c":73.87,"h":73.9399,"l":72.835,"n":1308,"o":73.6,"t":"2025-07-16T04:00:00Z","v":97564,"vw":73.514828},{"c":74.71,"h":74.7999,"l":73.71,"n":1050,"o":73.71,"t":"2025-07-17T04:00:00Z","v":79962,"vw":74.336835},{"c":74.74,"h":74.9962,"l":74.62,"n":950,"o":74.87,"t":"2025-07-18T04:00:00Z","v":71263,"vw":74.736882},{"c":74.54,"h":75.306,"l":74.47,"n":1222,"o":74.83,"t":"2025-07-21T04:00:00Z","v":61339,"vw":74.981939},{"c":74.89,"h":74.9801,"l":74.53,"n":988,"o":74.65,"t":"2025-07-22T04:00:00Z","v":62963,"vw":74.847258},{"c":75.45,"h":75.45,"l":74.71,"n":895,"o":75.04,"t":"2025-07-23T04:00:00Z","v":60813,"vw":75.18855},{"c":75.28,"h":75.81,"l":75.28,"n":984,"o":75.49,"t":"2025-07-24T04:00:00Z","v":59165,"vw":75.572901},{"c":75.81,"h":75.8591,"l":75.19,"n":810,"o":75.3,"t":"2025-07-25T04:00:00Z","v":53362,"vw":75.598458},{"c":75.38,"h":75.8199,"l":75.18,"n":1342,"o":75.77,"t":"2025-07-28T04:00:00Z","v":91076,"vw":75.476621},{"c":74.93,"h":75.68,"l":74.84,"n":1149,"o":75.58,"t":"2025-07-29T04:00:00Z","v":77436,"vw":75.15741},{"c":74.83,"h":75.3189,"l":74.43,"n":1159,"o":74.92,"t":"2025-07-30T04:00:00Z","v":87317,"vw":74.768641},{"c":74.28,"h":75.21,"l":74.2,"n":1103,"o":74.55,"t":"2025-07-31T04:00:00Z","v":101941,"vw":74.75773},{"c":72.91,"h":73.53,"l":72.27,"n":1954,"o":73.53,"t":"2025-08-01T04:00:00Z","v":95047,"vw":72.835488},{"c":73.77,"h":73.77,"l":73.12,"n":1412,"o":73.12,"t":"2025-08-04T04:00:00Z","v":96641,"vw":73.48193},{"c":73.51,"h":74,"l":72.92,"n":1582,"o":73.98,"t":"2025-08-05T04:00:00Z","v":127009,"vw":73.545207},{"c":73.77,"h":73.87,"l":73.38,"n":1028,"o":73.62,"t":"2025-08-06T04:00:00Z","v":82668,"vw":73.734205},{"c":73.01,"h":74.21,"l":72.82,"n":1820,"o":74.21,"t":"2025-08-07T04:00:00Z","v":79776,"vw":73.258936},{"c":73.71,"h":73.8799,"l":73.23,"n":1129,"o":73.43,"t":"2025-08-08T04:00:00Z","v":129717,"vw":73.660716},{"c":73.68,"h":73.9369,"l":73.56,"n":1324,"o":73.84,"t":"2025-08-11T04:00:00Z","v":66876,"vw":73.718249},{"c":74.75,"h":74.75,"l":73.99,"n":1544,"o":73.99,"t":"2025-08-12T04:00:00Z","v":105762,"vw":74.625846},{"c":75.11,"h":75.2124,"l":74.73,"n":938,"o":75.06,"t":"2025-08-13T04:00:00Z","v":67541,"vw":75.007094},{"c":75.46,"h":75.49,"l":74.8124,"n":918,"o":74.98,"t":"2025-08-14T04:00:00Z","v":72984,"vw":75.157811},{"c":74.65,"h":75.67,"l":74.58,"n":1086,"o":75.67,"t":"2025-08-15T04:00:00Z","v":107830,"vw":74.846459},{"c":74.68,"h":74.7616,"l":74.42,"n":1085,"o":74.58,"t":"2025-08-18T04:00:00Z","v":67263,"vw":74.606911},{"c":74.74,"h":75.17,"l":74.57,"n":1069,"o":74.7,"t":"2025-08-19T04:00:00Z","v":79415,"vw":74.84896},{"c":75.04,"h":75.2078,"l":74.5,"n":863,"o":74.73,"t":"2025-08-20T04:00:00Z","v":69264,"vw":74.832624},{"c":74.83,"h":74.98,"l":74.3655,"n":991,"o":74.82,"t":"2025-08-21T04:00:00Z","v":53702,"vw":74.768123},{"c":76.3,"h":76.43,"l":75.17,"n":1622,"o":75.17,"t":"2025-08-22T04:00:00Z","v":83409,"vw":76.13578},{"c":75.84,"h":76.25,"l":75.83,"n":1280,"o":76.14,"t":"2025-08-25T04:00:00Z","v":128810,"vw":75.939069},{"c":76.41,"h":76.41,"l":75.5701,"n":1096,"o":75.68,"t":"2025-08-26T04:00:00Z","v":78263,"vw":75.995631},{"c":76.54,"h":76.7699,"l":76.15,"n":1250,"o":76.15,"t":"2025-08-27T04:00:00Z","v":71555,"vw":76.589768},{"c":76.59,"h":76.68,"l":76.43,"n":1098,"o":76.66,"t":"2025-08-28T04:00:00Z","v":64271,"vw":76.587057},{"c":76.81,"h":76.96,"l":76.565,"n":1224,"o":76.7,"t":"2025-08-29T04:00:00Z","v":79034,"vw":76.797931},{"c":76.19,"h":76.32,"l":75.46,"n":1635,"o":76.32,"t":"2025-09-02T04:00:00Z","v":81613,"vw":75.845254},{"c":76.05,"h":76.2,"l":75.55,"n":1275,"o":76.07,"t":"2025-09-03T04:00:00Z","v":73463,"vw":75.869074},{"c":76.86,"h":76.883,"l":76.145,"n":1148,"o":76.29,"t":"2025-09-04T04:00:00Z","v":56297,"vw":76.66455},{"c":75.63,"h":77.0885,"l":75.3,"n":1727,"o":77.05,"t":"2025-09-05T04:00:00Z","v":193937,"vw":75.713816},{"c":75.82,"h":75.85,"l":75.3,"n":1425,"o":75.72,"t":"2025-09-08T04:00:00Z","v":77701,"vw":75.613131},{"c":76,"h":76.35,"l":75.68,"n":1163,"o":75.68,"t":"2025-09-09T04:00:00Z","v":73648,"vw":76.009214},{"c":75.77,"h":76.1525,"l":75.5329,"n":1070,"o":75.87,"t":"2025-09-10T04:00:00Z","v":62180,"vw":75.807359},{"c":76.97,"h":77,"l":75.82,"n":968,"o":75.82,"t":"2025-09-11T04:00:00Z","v":63899,"vw":76.637776},{"c":76.65,"h":77.01,"l":76.5254,"n":1163,"o":76.85,"t":"2025-09-12T04:00:00Z","v":69446,"vw":76.705972},{"c":76.41,"h":77.08,"l":76.33,"n":1218,"o":76.81,"t":"2025-09-15T04:00:00Z","v":65027,"vw":76.616529},{"c":76.25,"h":76.39,"l":75.77,"n":1161,"o":76.39,"t":"2025-09-16T04:00:00Z","v":72713,"vw":76.126773},{"c":76.98,"h":77.27,"l":76.25,"n":1261,"o":76.38,"t":"2025-09-17T04:00:00Z","v":163304,"vw":76.947154},{"c":77.23,"h":77.6707,"l":76.98,"n":1438,"o":76.99,"t":"2025-09-18T04:00:00Z","v":106414,"vw":77.283993},{"c":76.98,"h":77.2,"l":76.6445,"n":1101,"o":77.11,"t":"2025-09-19T04:00:00Z","v":51070,"vw":76.915692},{"c":76.87,"h":76.9699,"l":76.52,"n":1610,"o":76.61,"t":"2025-09-22T04:00:00Z","v":133962,"vw":76.748853},{"c":76.53,"h":77.59,"l":76.36,"n":2163,"o":76.82,"t":"2025-09-23T04:00:00Z","v":86993,"vw":76.997005},{"c":76.24,"h":76.735,"l":76.0956,"n":1170,"o":76.62,"t":"2025-09-24T04:00:00Z","v":67939,"vw":76.396038},{"c":75.97,"h":76.3001,"l":75.72,"n":1134,"o":75.98,"t":"2025-09-25T04:00:00Z","v":97563,"vw":75.959076},{"c":76.52,"h":76.85,"l":76.24,"n":1090,"o":76.24,"t":"2025-09-26T04:00:00Z","v":55154,"vw":76.526621},{"c":76.73,"h":76.7924,"l":76.3178,"n":951,"o":76.75,"t":"2025-09-29T04:00:00Z","v":52394,"vw":76.593819},{"c":76.34,"h":76.9,"l":75.7,"n":1338,"o":76.63,"t":"2025-09-30T04:00:00Z","v":77103,"vw":76.118088},{"c":75.64,"h":76.125,"l":75.64,"n":1484,"o":75.95,"t":"2025-10-01T04:00:00Z","v":468419,"vw":75.81682},{"c":75.61,"h":75.754,"l":75.2052,"n":1394,"o":75.58,"t":"2025-10-02T04:00:00Z","v":114978,"vw":75.525311},{"c":76.2,"h":76.49,"l":75.74,"n":1104,"o":75.74,"t":"2025-10-03T04:00:00Z","v":75820,"vw":76.218853},{"c":76.14,"h":76.6095,"l":75.6,"n":1201,"o":76.46,"t":"2025-10-06T04:00:00Z","v":122605,"vw":76.325434},{"c":76.24,"h":76.626,"l":75.96,"n":1029,"o":76.36,"t":"2025-10-07T04:00:00Z","v":59172,"vw":76.196197},{"c":75.87,"h":76.44,"l":75.67,"n":1223,"o":76.44,"t":"2025-10-08T04:00:00Z","v":63058,"vw":76.143448},{"c":75.54,"h":76.11,"l":75.3804,"n":1141,"o":75.94,"t":"2025-10-09T04:00:00Z","v":82095,"vw":75.575},{"c":73.84,"h":76.035,"l":73.8001,"n":2003,"o":75.71,"t":"2025-10-10T04:00:00Z","v":74913,"vw":74.556383},{"c":74.56,"h":74.735,"l":74.14,"n":1084,"o":74.35,"t":"2025-10-13T04:00:00Z","v":65107,"vw":74.533072},{"c":75.59,"h":76.0564,"l":74.09,"n":1682,"o":74.09,"t":"2025-10-14T04:00:00Z","v":157400,"vw":75.38751},{"c":75.45,"h":76.16,"l":74.99,"n":1605,"o":75.96,"t":"2025-10-15T04:00:00Z","v":91573,"vw":75.596005},{"c":73.1,"h":75.22,"l":72.8441,"n":2706,"o":75.22,"t":"2025-10-16T04:00:00Z","v":201662,"vw":73.665337},{"c":73.75,"h":74,"l":73.15,"n":1475,"o":73.33,"t":"2025-10-17T04:00:00Z","v":118608,"vw":73.693279},{"c":74.69,"h":74.85,"l":74.0387,"n":1490,"o":74.07,"t":"2025-10-20T04:00:00Z","v":113547,"vw":74.490519},{"c":74.68,"h":75.2305,"l":74.6,"n":1252,"o":74.6,"t":"2025-10-21T04:00:00Z","v":119840,"vw":74.952258},{"c":74.26,"h":74.79,"l":73.92,"n":1402,"o":74.79,"t":"2025-10-22T04:00:00Z","v":109367,"vw":74.26193},{"c":74.47,"h":74.6564,"l":74.1212,"n":991,"o":74.42,"t":"2025-10-23T04:00:00Z","v":76329,"vw":74.448244},{"c":75.25,"h":75.47,"l":74.95,"n":1104,"o":74.95,"t":"2025-10-24T04:00:00Z","v":73159,"vw":75.34711},{"c":75.54,"h":75.729,"l":75.42,"n":1311,"o":75.57,"t":"2025-10-27T04:00:00Z","v":80695,"vw":75.54278},{"c":75.03,"h":75.65,"l":74.98,"n":1549,"o":75.58,"t":"2025-10-28T04:00:00Z","v":161110,"vw":75.24888},{"c":73.76,"h":74.52,"l":73.48,"n":2148,"o":74.38,"t":"2025-10-29T04:00:00Z","v":164325,"vw":74.172641},{"c":73.9,"h":74.7527,"l":73.64,"n":1250,"o":73.64,"t":"2025-10-30T04:00:00Z","v":137445,"vw":74.330968},{"c":74.18,"h":74.33,"l":73.6,"n":1210,"o":73.61,"t":"2025-10-31T04:00:00Z","v":111432,"vw":73.968142},{"c":73.91,"h":74.1,"l":73.18,"n":1847,"o":74.1,"t":"2025-11-03T05:00:00Z","v":121350,"vw":73.807589},{"c":74.17,"h":74.41,"l":73.45,"n":2463,"o":73.57,"t":"2025-11-04T05:00:00Z","v":464008,"vw":74.040443},{"c":74.47,"h":74.825,"l":74.0351,"n":1715,"o":74.24,"t":"2025-11-05T05:00:00Z","v":103212,"vw":74.53946},{"c":74.2,"h":74.63,"l":73.86,"n":1092,"o":74.38,"t":"2025-11-06T05:00:00Z","v":82043,"vw":74.226665},{"c":74.78,"h":74.78,"l":73.74,"n":1149,"o":73.99,"t":"2025-11-07T05:00:00Z","v":85934,"vw":74.295782},{"c":75.06,"h":75.2985,"l":74.65,"n":1072,"o":74.88,"t":"2025-11-10T05:00:00Z","v":84890,"vw":75.017248},{"c":75.37,"h":75.55,"l":75,"n":800,"o":75.19,"t":"2025-11-11T05:00:00Z","v":39164,"vw":75.363191},{"c":76.05,"h":76.3761,"l":75.44,"n":1240,"o":75.44,"t":"2025-11-12T05:00:00Z","v":68947,"vw":76.109859},{"c":74.95,"h":76.085,"l":74.845,"n":1210,"o":75.82,"t":"2025-11-13T05:00:00Z","v":78769,"vw":75.243755},{"c":74.255,"h":74.73,"l":74.03,"n":1191,"o":74.67,"t":"2025-11-14T05:00:00Z","v":79744,"vw":74.374766},{"c":72.76,"h":74.29,"l":72.47,"n":2252,"o":74.29,"t":"2025-11-17T05:00:00Z","v":109141,"vw":73.325759},{"c":72.64,"h":73.151,"l":72.32,"n":1615,"o":72.47,"t":"2025-11-18T05:00:00Z","v":142535,"vw":72.708416},{"c":72.96,"h":73.0584,"l":72.44,"n":1188,"o":72.75,"t":"2025-11-19T05:00:00Z","v":81356,"vw":72.774452},{"c":72.33,"h":74.1445,"l":72.28,"n":1980,"o":73.57,"t":"2025-11-20T05:00:00Z","v":168560,"vw":72.969324},{"c":73.28,"h":73.64,"l":72.4,"n":1447,"o":72.79,"t":"2025-11-21T05:00:00Z","v":115391,"vw":73.179175},{"c":73.52,"h":73.67,"l":72.81,"n":1343,"o":73.39,"t":"2025-11-24T05:00:00Z","v":103616,"vw":73.490903},{"c":74.58,"h":74.77,"l":73.663,"n":1369,"o":73.75,"t":"2025-11-25T05:00:00Z","v":106874,"vw":74.448893},{"c":75.09,"h":75.44,"l":74.6201,"n":1195,"o":74.76,"t":"2025-11-26T05:00:00Z","v":95149,"vw":75.251392},{"c":75.56,"h":75.895,"l":75.24,"n":717,"o":75.25,"t":"2025-11-28T05:00:00Z","v":33694,"vw":75.688783},{"c":75.065,"h":75.78,"l":75.04,"n":1333,"o":75.12,"t":"2025-12-01T05:00:00Z","v":87418,"vw":75.365869},{"c":75.02,"h":75.45,"l":74.79,"n":1589,"o":75.18,"t":"2025-12-02T05:00:00Z","v":144309,"vw":75.182985},{"c":76.03,"h":76.07,"l":75.03,"n":1161,"o":75.03,"t":"2025-12-03T05:00:00Z","v":85020,"vw":75.833412},{"c":76.2,"h":76.434,"l":75.98,"n":1088,"o":76.11,"t":"2025-12-04T05:00:00Z","v":70153,"vw":76.211504},{"c":76.19,"h":76.5426,"l":75.99,"n":1077,"o":75.99,"t":"2025-12-05T05:00:00Z","v":72007,"vw":76.315835},{"c":75.92,"h":76.24,"l":75.7,"n":1130,"o":76.24,"t":"2025-12-08T05:00:00Z","v":59410,"vw":75.871497},{"c":75.73,"h":76.67,"l":75.73,"n":959,"o":75.96,"t":"2025-12-09T05:00:00Z","v":69250,"vw":76.062609},{"c":76.77,"h":77.0255,"l":75.75,"n":933,"o":75.8,"t":"2025-12-10T05:00:00Z","v":57930,"vw":76.440087},{"c":78.15,"h":78.255,"l":76.81,"n":968,"o":76.81,"t":"2025-12-11T05:00:00Z","v":56486,"vw":77.818794},{"c":78.14,"h":78.46,"l":77.85,"n":1323,"o":78.46,"t":"2025-12-12T05:00:00Z","v":118693,"vw":78.106538},{"c":78.12,"h":78.575,"l":77.92,"n":1347,"o":78.39,"t":"2025-12-15T05:00:00Z","v":108514,"vw":78.185143},{"c":77.71,"h":78.3,"l":77.49,"n":1875,"o":78.21,"t":"2025-12-16T05:00:00Z","v":188227,"vw":77.795752},{"c":77.7,"h":78.33,"l":77.62,"n":1095,"o":77.87,"t":"2025-12-17T05:00:00Z","v":82548,"vw":77.977963},{"c":77.61,"h":78.2616,"l":77.47,"n":1352,"o":77.94,"t":"2025-12-18T05:00:00Z","v":102027,"vw":77.869994},{"c":77.75,"h":78.01,"l":77.49,"n":1181,"o":77.49,"t":"2025-12-19T05:00:00Z","v":108849,"vw":77.779376},{"c":78.74,"h":78.89,"l":77.9,"n":1511,"o":77.9,"t":"2025-12-22T05:00:00Z","v":96504,"vw":78.59406},{"c":78.79,"h":79.01,"l":78.7,"n":1284,"o":78.7,"t":"2025-12-23T05:00:00Z","v":76379,"vw":78.846537},{"c":79.23,"h":79.43,"l":78.7747,"n":892,"o":78.89,"t":"2025-12-24T05:00:00Z","v":54798,"vw":79.240496},{"c":79.08,"h":79.23,"l":78.83,"n":986,"o":79.14,"t":"2025-12-26T05:00:00Z","v":42512,"vw":78.991705},{"c":78.62,"h":79.08,"l":78.54,"n":1276,"o":78.99,"t":"2025-12-29T05:00:00Z","v":76698,"vw":78.689642},{"c":78.37,"h":78.69,"l":78.3,"n":1409,"o":78.69,"t":"2025-12-30T05:00:00Z","v":93928,"vw":78.378403},{"c":77.74,"h":78.4,"l":77.71,"n":1548,"o":78.4,"t":"2025-12-31T05:00:00Z","v":164222,"vw":78.108388},{"c":78.01,"h":78.14,"l":77.2,"n":1711,"o":77.79,"t":"2026-01-02T05:00:00Z","v":125170,"vw":77.733764},{"c":79.8,"h":80.31,"l":77.91,"n":2341,"o":77.91,"t":"2026-01-05T05:00:00Z","v":182393,"vw":79.849559},{"c":80.18,"h":80.29,"l":79.57,"n":1651,"o":79.58,"t":"2026-01-06T05:00:00Z","v":157984,"vw":80.084247},{"c":79.11,"h":80,"l":78.97,"n":1622,"o":80,"t":"2026-01-07T05:00:00Z","v":163578,"vw":79.253549},{"c":79.61,"h":80.06,"l":78.85,"n":1304,"o":78.85,"t":"2026-01-08T05:00:00Z","v":90350,"vw":79.704654},{"c":79.34,"h":79.98,"l":79.34,"n":1429,"o":79.69,"t":"2026-01-09T05:00:00Z","v":116402,"vw":79.560287},{"c":78.68,"h":78.7598,"l":78.16,"n":2175,"o":78.33,"t":"2026-01-12T05:00:00Z","v":159922,"vw":78.497519},{"c":77.27,"h":78.51,"l":77.12,"n":3047,"o":78.51,"t":"2026-01-13T05:00:00Z","v":242514,"vw":77.386025},{"c":77.22,"h":77.22,"l":76.53,"n":3013,"o":76.97,"t":"2026-01-14T05:00:00Z","v":364809,"vw":76.855327},{"c":77.65,"h":78.055,"l":77.29,"n":3241,"o":77.29,"t":"2026-01-15T05:00:00Z","v":312015,"vw":77.788501},{"c":77.62,"h":78.14,"l":77.51,"n":1774,"o":77.6,"t":"2026-01-16T05:00:00Z","v":138925,"vw":77.820449},{"c":76.02,"h":77.22,"l":75.855,"n":2300,"o":76.43,"t":"2026-01-20T05:00:00Z","v":161206,"vw":76.49388},{"c":76.49,"h":76.96,"l":76.16,"n":1331,"o":76.25,"t":"2026-01-21T05:00:00Z","v":91334,"vw":76.582125},{"c":77.03,"h":77.38,"l":76.79,"n":1314,"o":76.79,"t":"2026-01-22T05:00:00Z","v":105026,"vw":77.076701},{"c":75.87,"h":76.52,"l":75.6,"n":2030,"o":76.52,"t":"2026-01-23T05:00:00Z","v":117583,"vw":75.923886},{"c":76.3,"h":76.46,"l":75.84,"n":1315,"o":75.84,"t":"2026-01-26T05:00:00Z","v":110782,"vw":76.186708},{"c":75.78,"h":76.17,"l":75.53,"n":1766,"o":76.17,"t":"2026-01-27T05:00:00Z","v":160782,"vw":75.741513},{"c":75.69,"h":76.03,"l":75.45,"n":1719,"o":75.66,"t":"2026-01-28T05:00:00Z","v":126168,"vw":75.697551},{"c":76.47,"h":76.56,"l":75.7,"n":1297,"o":76.21,"t":"2026-01-29T05:00:00Z","v":115653,"vw":76.066372},{"c":76.22,"h":76.37,"l":75.635,"n":1748,"o":76.21,"t":"2026-01-30T05:00:00Z","v":133316,"vw":76.047184},{"c":77.01,"h":77.1011,"l":76.2,"n":1648,"o":76.2,"t":"2026-02-02T05:00:00Z","v":128345,"vw":76.882005},{"c":76.38,"h":77.27,"l":75.84,"n":1719,"o":76.74,"t":"2026-02-03T05:00:00Z","v":109466,"vw":76.395762},{"c":76.95,"h":77.27,"l":76.34,"n":1454,"o":76.38,"t":"2026-02-04T05:00:00Z","v":90463,"vw":76.887216},{"c":76.05,"h":76.905,"l":75.8901,"n":1399,"o":76.79,"t":"2026-02-05T05:00:00Z","v":85777,"vw":76.290102},{"c":77.48,"h":77.6,"l":76.87,"n":1223,"o":76.87,"t":"2026-02-06T05:00:00Z","v":117131,"vw":77.359111},{"c":77.09,"h":77.655,"l":77.06,"n":1325,"o":77.26,"t":"2026-02-09T05:00:00Z","v":94379,"vw":77.320039},{"c":76.55,"h":77.5099,"l":75.9001,"n":1450,"o":76.77,"t":"2026-02-10T05:00:00Z","v":100901,"vw":76.626073},{"c":75.37,"h":77.01,"l":75.27,"n":1953,"o":76.73,"t":"2026-02-11T05:00:00Z","v":120871,"vw":75.654226},{"c":73.82,"h":75.75,"l":73.46,"n":2102,"o":75.62,"t":"2026-02-12T05:00:00Z","v":118753,"vw":74.300679},{"c":73.82,"h":74.21,"l":73.22,"n":1579,"o":73.65,"t":"2026-02-13T05:00:00Z","v":114739,"vw":73.777861},{"c":74.51,"h":74.835,"l":74.1114,"n":1851,"o":74.15,"t":"2026-02-17T05:00:00Z","v":133312,"vw":74.474466},{"c":75.09,"h":75.365,"l":74.69,"n":1008,"o":74.69,"t":"2026-02-18T05:00:00Z","v":82540,"vw":75.120897},{"c":74.46,"h":74.59,"l":73.895,"n":1334,"o":74.46,"t":"2026-02-19T05:00:00Z","v":97218,"vw":74.203792},{"c":74.87,"h":74.88,"l":73.844,"n":1333,"o":74.21,"t":"2026-02-20T05:00:00Z","v":84826,"vw":74.519346},{"c":72.32,"h":74.805,"l":72.195,"n":2669,"o":74.42,"t":"2026-02-23T05:00:00Z","v":183052,"vw":72.560182},{"c":72.67,"h":72.945,"l":71.68,"n":2179,"o":72.01,"t":"2026-02-24T05:00:00Z","v":137330,"vw":72.46557},{"c":73.89,"h":73.9689,"l":72.97,"n":1446,"o":73.1,"t":"2026-02-25T05:00:00Z","v":163261,"vw":73.564234},{"c":74.78,"h":75.01,"l":74.07,"n":1303,"o":74.07,"t":"2026-02-26T05:00:00Z","v":86449,"vw":74.673592},{"c":73.11,"h":74.04,"l":72.55,"n":2004,"o":73.94,"t":"2026-02-27T05:00:00Z","v":145036,"vw":72.944909},{"c":73.19,"h":73.59,"l":71.85,"n":1986,"o":71.98,"t":"2026-03-02T05:00:00Z","v":122119,"vw":73.107368},{"c":73.02,"h":73.45,"l":71.4,"n":2634,"o":71.83,"t":"2026-03-03T05:00:00Z","v":355871,"vw":72.828908},{"c":73.39,"h":73.57,"l":72.83,"n":1176,"o":73.23,"t":"2026-03-04T05:00:00Z","v":114034,"vw":73.372101},{"c":72.93,"h":73.71,"l":72.44,"n":1741,"o":73.02,"t":"2026-03-05T05:00:00Z","v":124362,"vw":72.831473},{"c":71.87,"h":71.94,"l":70.6922,"n":2477,"o":71.72,"t":"2026-03-06T05:00:00Z","v":128426,"vw":71.523853},{"c":71.53,"h":71.76,"l":69.87,"n":2583,"o":70.9,"t":"2026-03-09T04:00:00Z","v":175956,"vw":70.651567},{"c":71.16,"h":72.0799,"l":70.72,"n":1764,"o":71.5,"t":"2026-03-10T04:00:00Z","v":153150,"vw":71.428273},{"c":70.54,"h":71.18,"l":69.915,"n":2201,"o":70.98,"t":"2026-03-11T04:00:00Z","v":168047,"vw":70.416925},{"c":69.41,"h":69.86,"l":69.33,"n":2143,"o":69.7,"t":"2026-03-12T04:00:00Z","v":188210,"vw":69.538699},{"c":69.39,"h":70.23,"l":69.39,"n":1931,"o":69.72,"t":"2026-03-13T04:00:00Z","v":179308,"vw":69.592446},{"c":70,"h":70.53,"l":69.78,"n":1652,"o":69.78,"t":"2026-03-16T04:00:00Z","v":117983,"vw":70.047474},{"c":70.4,"h":71.23,"l":70.36,"n":1371,"o":70.51,"t":"2026-03-17T04:00:00Z","v":236463,"vw":70.88508},{"c":69.54,"h":70.526,"l":69.47,"n":2015,"o":70.04,"t":"2026-03-18T04:00:00Z","v":143669,"vw":69.885118},{"c":69.545,"h":69.85,"l":68.88,"n":2093,"o":69.07,"t":"2026-03-19T04:00:00Z","v":262684,"vw":69.234072},{"c":69.23,"h":69.54,"l":68.775,"n":2143,"o":69.09,"t":"2026-03-20T04:00:00Z","v":130460,"vw":69.178802},{"c":69.93,"h":70.82,"l":69.9,"n":2379,"o":70.5,"t":"2026-03-23T04:00:00Z","v":224726,"vw":70.273495},{"c":69.97,"h":70.395,"l":69.28,"n":1577,"o":69.28,"t":"2026-03-24T04:00:00Z","v":145892,"vw":70.056312},{"c":70.11,"h":70.96,"l":69.61,"n":1381,"o":70.46,"t":"2026-03-25T04:00:00Z","v":104574,"vw":70.142301},{"c":69.69,"h":70.23,"l":69.45,"n":1247,"o":69.6,"t":"2026-03-26T04:00:00Z","v":129716,"vw":69.852749},{"c":67.93,"h":69.32,"l":67.7601,"n":2799,"o":69.32,"t":"2026-03-27T04:00:00Z","v":230088,"vw":68.405501},{"c":68.67,"h":69.2,"l":68.34,"n":2128,"o":68.53,"t":"2026-03-30T04:00:00Z","v":158908,"vw":68.697411},{"c":70.2,"h":70.26,"l":68.93,"n":1531,"o":69.57,"t":"2026-03-31T04:00:00Z","v":128827,"vw":69.64146},{"c":70.175,"h":70.8,"l":69.95,"n":1803,"o":70.71,"t":"2026-04-01T04:00:00Z","v":124470,"vw":70.464579},{"c":70.48,"h":70.82,"l":69.072,"n":1253,"o":69.25,"t":"2026-04-02T04:00:00Z","v":84607,"vw":70.314759},{"c":70.99,"h":71.03,"l":70.37,"n":1334,"o":70.37,"t":"2026-04-06T04:00:00Z","v":95112,"vw":70.896253},{"c":71,"h":71.13,"l":70.48,"n":1123,"o":70.61,"t":"2026-04-07T04:00:00Z","v":78479,"vw":70.875336},{"c":72.89,"h":73.225,"l":72.6,"n":1188,"o":72.78,"t":"2026-04-08T04:00:00Z","v":97646,"vw":72.806097},{"c":73.12,"h":73.38,"l":72.32,"n":1568,"o":72.55,"t":"2026-04-09T04:00:00Z","v":143307,"vw":72.969931},{"c":72.36,"h":73.03,"l":72.16,"n":1514,"o":73.03,"t":"2026-04-10T04:00:00Z","v":99852,"vw":72.420324},{"c":73.61,"h":73.63,"l":71.7801,"n":1217,"o":71.87,"t":"2026-04-13T04:00:00Z","v":100152,"vw":72.829614},{"c":73.86,"h":74.02,"l":73.41,"n":1369,"o":73.41,"t":"2026-04-14T04:00:00Z","v":102069,"vw":73.812561},{"c":74.43,"h":74.6602,"l":73.93,"n":1405,"o":74.3,"t":"2026-04-15T04:00:00Z","v":94921,"vw":74.419304},{"c":74.21,"h":74.7,"l":74.06,"n":1161,"o":74.33,"t":"2026-04-16T04:00:00Z","v":105458,"vw":74.343344},{"c":74.94,"h":75.71,"l":74.67,"n":1682,"o":74.76,"t":"2026-04-17T04:00:00Z","v":176987,"vw":75.232172},{"c":75.21,"h":75.37,"l":74.7,"n":1277,"o":74.7,"t":"2026-04-20T04:00:00Z","v":76302,"vw":75.143606},{"c":74.7,"h":76.01,"l":74.605,"n":1251,"o":75.31,"t":"2026-04-21T04:00:00Z","v":139047,"vw":75.180056},{"c":74.58,"h":75.165,"l":74.4501,"n":1127,"o":75.08,"t":"2026-04-22T04:00:00Z","v":80011,"vw":74.672823},{"c":74.01,"h":74.525,"l":73.3,"n":1215,"o":74.44,"t":"2026-04-23T04:00:00Z","v":1134891,"vw":73.996539},{"c":73.58,"h":73.85,"l":73.4,"n":1414,"o":73.8,"t":"2026-04-24T04:00:00Z","v":94233,"vw":73.657378},{"c":74.08,"h":74.21,"l":73.35,"n":1142,"o":73.35,"t":"2026-04-27T04:00:00Z","v":55960,"vw":73.973239},{"c":74.14,"h":74.6092,"l":74.075,"n":1210,"o":74.6,"t":"2026-04-28T04:00:00Z","v":124192,"vw":74.303846},{"c":74.07,"h":74.515,"l":73.81,"n":1278,"o":74.41,"t":"2026-04-29T04:00:00Z","v":101994,"vw":74.033878},{"c":74.4,"h":74.56,"l":73.37,"n":1265,"o":73.4,"t":"2026-04-30T04:00:00Z","v":121037,"vw":74.295012},{"c":74.11,"h":75.04,"l":74.11,"n":1816,"o":74.71,"t":"2026-05-01T04:00:00Z","v":156260,"vw":74.59363},{"c":73.6,"h":74.51,"l":73.495,"n":1634,"o":73.96,"t":"2026-05-04T04:00:00Z","v":127102,"vw":73.793449},{"c":73.73,"h":73.98,"l":73.43,"n":1077,"o":73.7,"t":"2026-05-05T04:00:00Z","v":79094,"vw":73.716374},{"c":74.03,"h":74.56,"l":74.02,"n":1497,"o":74.27,"t":"2026-05-06T04:00:00Z","v":122042,"vw":74.239396},{"c":73.63,"h":74.3925,"l":73.5,"n":1843,"o":74.02,"t":"2026-05-07T04:00:00Z","v":116735,"vw":73.798783},{"c":73.28,"h":73.84,"l":73.11,"n":1112,"o":73.84,"t":"2026-05-08T04:00:00Z","v":66978,"vw":73.369963},{"c":73.02,"h":73.445,"l":72.845,"n":1466,"o":73.26,"t":"2026-05-11T04:00:00Z","v":97029,"vw":73.080631},{"c":73.45,"h":73.615,"l":72.45,"n":1274,"o":73.02,"t":"2026-05-12T04:00:00Z","v":153965,"vw":73.116544},{"c":72.61,"h":73.04,"l":72.55,"n":1530,"o":72.89,"t":"2026-05-13T04:00:00Z","v":107620,"vw":72.722577},{"c":73.07,"h":73.365,"l":72.88,"n":1168,"o":72.94,"t":"2026-05-14T04:00:00Z","v":89974,"vw":73.155223},{"c":72.77,"h":73.22,"l":72.65,"n":1246,"o":72.99,"t":"2026-05-15T04:00:00Z","v":58337,"vw":72.897408},{"c":73.6,"h":73.73,"l":72.66,"n":1216,"o":72.66,"t":"2026-05-18T04:00:00Z","v":105092,"vw":73.440271},{"c":72.78,"h":73.65,"l":72.7,"n":1608,"o":73.52,"t":"2026-05-19T04:00:00Z","v":101584,"vw":73.146569},{"c":73.62,"h":73.69,"l":72.28,"n":1259,"o":72.93,"t":"2026-05-20T04:00:00Z","v":108356,"vw":73.449755},{"c":73.79,"h":73.87,"l":72.97,"n":1959,"o":73.33,"t":"2026-05-21T04:00:00Z","v":118444,"vw":73.542128},{"c":73.94,"h":74.32,"l":73.915,"n":1123,"o":74.04,"t":"2026-05-22T04:00:00Z","v":93984,"vw":74.067544},{"c":73.99,"h":74.4149,"l":73.75,"n":1438,"o":74.09,"t":"2026-05-26T04:00:00Z","v":107786,"vw":73.933802},{"c":73.34,"h":74.16,"l":73.26,"n":1438,"o":73.86,"t":"2026-05-27T04:00:00Z","v":92614,"vw":73.459418},{"c":73.13,"h":73.3799,"l":72.915,"n":1578,"o":73,"t":"2026-05-28T04:00:00Z","v":122050,"vw":73.065485},{"c":73.51,"h":73.85,"l":73.075,"n":1218,"o":73.08,"t":"2026-05-29T04:00:00Z","v":94042,"vw":73.555339},{"c":73.31,"h":73.51,"l":72.99,"n":1336,"o":73.02,"t":"2026-06-01T04:00:00Z","v":74769,"vw":73.240803},{"c":73.36,"h":73.59,"l":72.77,"n":1091,"o":73.02,"t":"2026-06-02T04:00:00Z","v":62960,"vw":73.322005},{"c":72.32,"h":72.83,"l":71.93,"n":1547,"o":72.83,"t":"2026-06-03T04:00:00Z","v":161402,"vw":72.212581},{"c":74.25,"h":74.38,"l":73.18,"n":1517,"o":73.18,"t":"2026-06-04T04:00:00Z","v":149724,"vw":74.087411},{"c":74.39,"h":74.6,"l":74.06,"n":1321,"o":74.43,"t":"2026-06-05T04:00:00Z","v":92281,"vw":74.366811},{"c":73.98,"h":74.508,"l":73.96,"n":1039,"o":74.3,"t":"2026-06-08T04:00:00Z","v":72470,"vw":74.281732},{"c":74.72,"h":75.0799,"l":74.12,"n":1508,"o":74.23,"t":"2026-06-09T04:00:00Z","v":108171,"vw":74.483778},{"c":74.44,"h":75.26,"l":74.43,"n":977,"o":74.77,"t":"2026-06-10T04:00:00Z","v":67039,"vw":74.76823},{"c":75.05,"h":75.2142,"l":74.2,"n":1331,"o":74.59,"t":"2026-06-11T04:00:00Z","v":113225,"vw":74.767396},{"c":76.07,"h":76.36,"l":75.41,"n":1162,"o":75.48,"t":"2026-06-12T04:00:00Z","v":66468,"vw":75.945854},{"c":76.28,"h":76.91,"l":76.2099,"n":1383,"o":76.66,"t":"2026-06-15T04:00:00Z","v":76182,"vw":76.636248},{"c":77.41,"h":77.47,"l":76.76,"n":1248,"o":76.77,"t":"2026-06-16T04:00:00Z","v":91528,"vw":77.201418},{"c":76.89,"h":78.127,"l":76.69,"n":1311,"o":77.21,"t":"2026-06-17T04:00:00Z","v":87487,"vw":77.521119},{"c":76.03,"h":77.21,"l":75.86,"n":1177,"o":77.21,"t":"2026-06-18T04:00:00Z","v":75751,"vw":76.422735},{"c":76.39,"h":76.8801,"l":76.24,"n":2264,"o":76.24,"t":"2026-06-22T04:00:00Z","v":117712,"vw":76.533253},{"c":76.74,"h":76.95,"l":76.27,"n":1062,"o":76.27,"t":"2026-06-23T04:00:00Z","v":222194,"vw":76.718218},{"c":76.58,"h":77.1,"l":76.3411,"n":3371,"o":76.69,"t":"2026-06-24T04:00:00Z","v":159933,"vw":76.718787},{"c":76.25,"h":77.86,"l":76.22,"n":1244,"o":76.81,"t":"2026-06-25T04:00:00Z","v":86379,"vw":76.857739},{"c":76.5,"h":76.94,"l":75.96,"n":1053,"o":76.44,"t":"2026-06-26T04:00:00Z","v":84033,"vw":76.543509},{"c":76.67,"h":77.08,"l":76.57,"n":1115,"o":76.64,"t":"2026-06-29T04:00:00Z","v":78046,"vw":76.762791},{"c":76.56,"h":76.85,"l":76.3,"n":1168,"o":76.68,"t":"2026-06-30T04:00:00Z","v":94686,"vw":76.654429},{"c":78.24,"h":78.61,"l":76.78,"n":1259,"o":76.78,"t":"2026-07-01T04:00:00Z","v":73903,"vw":78.091157},{"c":79.24,"h":79.3,"l":78.59,"n":1910,"o":78.85,"t":"2026-07-02T04:00:00Z","v":129577,"vw":78.918801},{"c":80,"h":80.06,"l":79.3,"n":1529,"o":79.38,"t":"2026-07-06T04:00:00Z","v":131000,"vw":79.635031},{"c":79.88,"h":80.575,"l":79.83,"n":1235,"o":80.24,"t":"2026-07-07T04:00:00Z","v":75968,"vw":80.193552},{"c":78.37,"h":79.49,"l":78.315,"n":1753,"o":79.49,"t":"2026-07-08T04:00:00Z","v":334590,"vw":78.507873},{"c":79.17,"h":79.37,"l":78.41,"n":1518,"o":78.41,"t":"2026-07-09T04:00:00Z","v":151968,"vw":79.153185},{"c":79.43,"h":79.82,"l":79.01,"n":1119,"o":79.76,"t":"2026-07-10T04:00:00Z","v":84433,"vw":79.446396},{"c":79.86,"h":80.075,"l":79.31,"n":975,"o":79.8,"t":"2026-07-13T04:00:00Z","v":60172,"vw":79.714769},{"c":80.12,"h":80.88,"l":79.34,"n":1317,"o":79.34,"t":"2026-07-14T04:00:00Z","v":73490,"vw":80.263546},{"c":80.6,"h":81.01,"l":80.26,"n":1325,"o":80.26,"t":"2026-07-15T04:00:00Z","v":78907,"vw":80.684956},{"c":81.05,"h":81.14,"l":80.51,"n":1428,"o":80.83,"t":"2026-07-16T04:00:00Z","v":75619,"vw":80.842659},{"c":80.32,"h":81.19,"l":80.15,"n":1342,"o":80.5,"t":"2026-07-17T04:00:00Z","v":76014,"vw":80.551917},{"c":79.99,"h":80.38,"l":79.82,"n":1238,"o":80.38,"t":"2026-07-20T04:00:00Z","v":56813,"vw":80.077692},{"c":80.05,"h":80.3001,"l":79.55,"n":1221,"o":79.97,"t":"2026-07-21T04:00:00Z","v":58482,"vw":80.043714},{"c":79.89,"h":80.15,"l":79.7294,"n":1122,"o":80.08,"t":"2026-07-22T04:00:00Z","v":91312,"vw":79.976627},{"c":79.52,"h":79.55,"l":79.04,"n":1600,"o":79.38,"t":"2026-07-23T04:00:00Z","v":139978,"vw":79.371286},{"c":80.22,"h":80.36,"l":79.42,"n":1316,"o":79.48,"t":"2026-07-24T04:00:00Z","v":128534,"vw":80.014176},{"c":81.035,"h":81.3998,"l":80.64,"n":1379,"o":80.9,"t":"2026-07-27T04:00:00Z","v":78105,"vw":80.917183},{"c":82.02,"h":82.07,"l":81.22,"n":1278,"o":81.31,"t":"2026-07-28T04:00:00Z","v":69654,"vw":81.743971},{"c":80.82,"h":81.7602,"l":80.69,"n":1328,"o":81.48,"t":"2026-07-29T04:00:00Z","v":102754,"vw":81.208425},{"c":81.186,"h":81.24,"l":80.065,"n":1140,"o":80.92,"t":"2026-07-30T04:00:00Z","v":66465,"vw":80.880029},{"c":81.06,"h":81.33,"l":80.76,"n":1467,"o":81,"t":"2026-07-31T04:00:00Z","v":139069,"vw":81.179716},{"c":81.81,"h":81.93,"l":81.31,"n":1892,"o":81.57,"t":"2026-08-03T04:00:00Z","v":123302,"vw":81.626086},{"c":82.51,"h":82.7413,"l":81.69,"n":1408,"o":81.73,"t":"2026-08-04T04:00:00Z","v":79095,"vw":82.518109},{"c":82.67,"h":83.13,"l":82.4707,"n":1396,"o":82.94,"t":"2026-08-05T04:00:00Z","v":91135,"vw":82.776596},{"c":82.28,"h":83.03,"l":82.09,"n":1334,"o":83.03,"t":"2026-08-06T04:00:00Z","v":72098,"vw":82.298136},{"c":82.03,"h":82.26,"l":81.81,"n":1185,"o":82.25,"t":"2026-08-07T04:00:00Z","v":67115,"vw":82.062513},{"c":82.18,"h":82.45,"l":81.87,"n":1389,"o":81.87,"t":"2026-08-10T04:00:00Z","v":80051,"vw":82.142519},{"c":82.28,"h":82.63,"l":82.215,"n":1268,"o":82.22,"t":"2026-08-11T04:00:00Z","v":59975,"vw":82.442254},{"c":82.46,"h":82.635,"l":82.15,"n":1165,"o":82.33,"t":"2026-08-12T04:00:00Z","v":107789,"vw":82.427274},{"c":83.07,"h":83.16,"l":82.37,"n":1159,"o":82.91,"t":"2026-08-13T04:00:00Z","v":75899,"vw":82.827427},{"c":83.04,"h":83.1501,"l":82.93,"n":1250,"o":83.01,"t":"2026-08-14T04:00:00Z","v":84608,"vw":83.042536},{"c":82.22,"h":83.08,"l":82.17,"n":1548,"o":82.8,"t":"2026-08-17T04:00:00Z","v":98655,"vw":82.622005},{"c":82.41,"h":82.6725,"l":82.1881,"n":1114,"o":82.28,"t":"2026-08-18T04:00:00Z","v":72793,"vw":82.472226},{"c":81.91,"h":82.8698,"l":81.83,"n":1335,"o":82.58,"t":"2026-08-19T04:00:00Z","v":80308,"vw":82.342198},{"c":81.17,"h":81.9795,"l":81.075,"n":1029,"o":81.84,"t":"2026-08-20T04:00:00Z","v":66629,"vw":81.570621},{"c":81.93,"h":82.085,"l":81.62,"n":1029,"o":81.62,"t":"2026-08-21T04:00:00Z","v":43175,"vw":81.854999},{"c":82.8,"h":83.13,"l":82.15,"n":1052,"o":82.15,"t":"2026-08-24T04:00:00Z","v":77182,"vw":82.766282},{"c":82.92,"h":82.99,"l":82.35,"n":1060,"o":82.8,"t":"2026-08-25T04:00:00Z","v":54341,"vw":82.77118},{"c":82.82,"h":83.03,"l":82.74,"n":1216,"o":82.89,"t":"2026-08-26T04:00:00Z","v":339529,"vw":82.87575},{"c":82.43,"h":82.82,"l":82.16,"n":1055,"o":82.39,"t":"2026-08-27T04:00:00Z","v":77298,"vw":82.445437},{"c":82.63,"h":83.14,"l":82.545,"n":1079,"o":82.57,"t":"2026-08-28T04:00:00Z","v":77687,"vw":82.764229},{"c":82.06,"h":82.42,"l":82.05,"n":1537,"o":82.42,"t":"2026-08-31T04:00:00Z","v":101445,"vw":82.154193},{"c":81.27,"h":82.25,"l":81.18,"n":1266,"o":81.97,"t":"2026-09-01T04:00:00Z","v":84402,"vw":81.510588},{"c":82,"h":82.785,"l":81.52,"n":1098,"o":81.53,"t":"2026-09-02T04:00:00Z","v":74035,"vw":82.138302},{"c":83.33,"h":83.35,"l":82.51,"n":1364,"o":82.51,"t":"2026-09-03T04:00:00Z","v":112650,"vw":83.124961},{"c":82.74,"h":82.96,"l":82.51,"n":1561,"o":82.62,"t":"2026-09-04T04:00:00Z","v":115495,"vw":82.722153},{"c":81.6,"h":82.27,"l":81.51,"n":1496,"o":82.22,"t":"2026-09-08T04:00:00Z","v":91039,"vw":81.883402},{"c":81.14,"h":81.535,"l":80.75,"n":1381,"o":81.33,"t":"2026-09-09T04:00:00Z","v":103553,"vw":81.261358},{"c":80.885,"h":81.0857,"l":80.65,"n":1237,"o":81,"t":"2026-09-10T04:00:00Z","v":93443,"vw":80.827224},{"c":81.37,"h":81.72,"l":80.9942,"n":1264,"o":81.6,"t":"2026-09-11T04:00:00Z","v":157985,"vw":81.35261},{"c":81.11,"h":81.79,"l":80.765,"n":1555,"o":81.49,"t":"2026-09-14T04:00:00Z","v":123483,"vw":81.200928},{"c":80.78,"h":81.03,"l":80.27,"n":1455,"o":81.03,"t":"2026-09-15T04:00:00Z","v":477070,"vw":80.460205},{"c":79.46,"h":80.79,"l":78.71,"n":1987,"o":80.79,"t":"2026-09-16T04:00:00Z","v":146902,"vw":79.899505},{"c":79.41,"h":80.05,"l":79.01,"n":1074,"o":80.05,"t":"2026-09-17T04:00:00Z","v":82901,"vw":79.444843},{"c":79.11,"h":79.175,"l":78.54,"n":1272,"o":78.86,"t":"2026-09-18T04:00:00Z","v":137064,"vw":79.029298},{"c":79.35,"h":79.735,"l":79.14,"n":1401,"o":79.59,"t":"2026-09-21T04:00:00Z","v":109805,"vw":79.401121},{"c":77.82,"h":79.58,"l":77.5,"n":2202,"o":79.58,"t":"2026-09-22T04:00:00Z","v":207360,"vw":78.046741},{"c":77.32,"h":78.135,"l":77.32,"n":1391,"o":77.49,"t":"2026-09-23T04:00:00Z","v":120660,"vw":77.640521},{"c":77.24,"h":77.695,"l":76.93,"n":1697,"o":77.42,"t":"2026-09-24T04:00:00Z","v":149600,"vw":77.264218},{"c":77.73,"h":77.86,"l":77.0501,"n":1702,"o":77.52,"t":"2026-09-25T04:00:00Z","v":209024,"vw":77.655195},{"c":76.84,"h":77.56,"l":76.81,"n":1464,"o":77.47,"t":"2026-09-28T04:00:00Z","v":134120,"vw":77.022486},{"c":76.58,"h":77.05,"l":76.18,"n":1138,"o":76.91,"t":"2026-09-29T04:00:00Z","v":86454,"vw":76.539122},{"c":75.72,"h":76.59,"l":75.72,"n":1833,"o":76.59,"t":"2026-09-30T04:00:00Z","v":766029,"vw":75.985846},{"c":75.87,"h":75.98,"l":74.8901,"n":1903,"o":75.49,"t":"2026-10-01T04:00:00Z","v":171095,"vw":75.561826},{"c":75.94,"h":76.27,"l":75.625,"n":1709,"o":76.09,"t":"2026-10-02T04:00:00Z","v":179556,"vw":75.957241},{"c":76.54,"h":76.675,"l":75.74,"n":1628,"o":75.94,"t":"2026-10-05T04:00:00Z","v":89374,"vw":76.410714},{"c":76.64,"h":77.07,"l":76.54,"n":1683,"o":76.64,"t":"2026-10-06T04:00:00Z","v":79482,"vw":76.742514},{"c":76.2,"h":76.29,"l":75.725,"n":2177,"o":75.97,"t":"2026-10-07T04:00:00Z","v":80162,"vw":76.12191},{"c":76.89,"h":77,"l":75.83,"n":1528,"o":75.83,"t":"2026-10-08T04:00:00Z","v":131856,"vw":76.495021},{"c":77.5,"h":77.6,"l":76.91,"n":1168,"o":76.91,"t":"2026-10-09T04:00:00Z","v":94149,"vw":77.404354},{"c":77.91,"h":78.06,"l":77.6,"n":1157,"o":77.6,"t":"2026-10-12T04:00:00Z","v":75976,"vw":77.898094},{"c":77.555,"h":78.505,"l":77.33,"n":1013,"o":78.34,"t":"2026-10-13T04:00:00Z","v":77707,"vw":77.741646},{"c":77,"h":77,"l":76.38,"n":1407,"o":76.7,"t":"2026-10-14T04:00:00Z","v":74225,"vw":76.712476},{"c":78.17,"h":78.29,"l":77.205,"n":1173,"o":77.46,"t":"2026-10-15T04:00:00Z","v":80266,"vw":77.90338},{"c":78.44,"h":79.22,"l":78.02,"n":1981,"o":78.62,"t":"2026-10-16T04:00:00Z","v":516026,"vw":78.247653},{"c":77.82,"h":78.28,"l":77.76,"n":1521,"o":78.15,"t":"2026-10-19T04:00:00Z","v":126343,"vw":77.936528},{"c":78.79,"h":79.07,"l":77.92,"n":1312,"o":77.92,"t":"2026-10-20T04:00:00Z","v":130717,"vw":78.679832},{"c":79.15,"h":79.34,"l":78.76,"n":1084,"o":79.12,"t":"2026-10-21T04:00:00Z","v":88243,"vw":79.141025},{"c":80.18,"h":80.18,"l":78.94,"n":1539,"o":78.94,"t":"2026-10-22T04:00:00Z","v":148377,"vw":79.938262}],"volatilityBars":[{"c":79.255,"h":79.735,"l":79.255,"n":85,"o":79.59,"t":"2026-09-21T13:30:00Z","v":9789,"vw":79.573398},{"c":79.21,"h":79.3,"l":79.14,"n":65,"o":79.24,"t":"2026-09-21T13:45:00Z","v":4442,"vw":79.230675},{"c":79.27,"h":79.32,"l":79.165,"n":44,"o":79.18,"t":"2026-09-21T14:00:00Z","v":5676,"vw":79.221911},{"c":79.37,"h":79.42,"l":79.29,"n":33,"o":79.29,"t":"2026-09-21T14:15:00Z","v":1809,"vw":79.364586},{"c":79.3699,"h":79.375,"l":79.2787,"n":48,"o":79.375,"t":"2026-09-21T14:30:00Z","v":3907,"vw":79.33767},{"c":79.3,"h":79.325,"l":79.2745,"n":22,"o":79.2745,"t":"2026-09-21T14:45:00Z","v":1603,"vw":79.304827},{"c":79.275,"h":79.275,"l":79.22,"n":27,"o":79.25,"t":"2026-09-21T15:00:00Z","v":2955,"vw":79.238687},{"c":79.33,"h":79.3801,"l":79.305,"n":34,"o":79.305,"t":"2026-09-21T15:15:00Z","v":2744,"vw":79.355381},{"c":79.3564,"h":79.365,"l":79.26,"n":41,"o":79.288,"t":"2026-09-21T15:30:00Z","v":4523,"vw":79.319891},{"c":79.3,"h":79.42,"l":79.3,"n":25,"o":79.36,"t":"2026-09-21T15:45:00Z","v":3628,"vw":79.349433},{"c":79.43,"h":79.45,"l":79.2901,"n":27,"o":79.3051,"t":"2026-09-21T16:00:00Z","v":2458,"vw":79.35525},{"c":79.335,"h":79.405,"l":79.335,"n":24,"o":79.405,"t":"2026-09-21T16:15:00Z","v":2451,"vw":79.360508},{"c":79.3564,"h":79.41,"l":79.35,"n":15,"o":79.38,"t":"2026-09-21T16:30:00Z","v":2677,"vw":79.369061},{"c":79.395,"h":79.405,"l":79.3801,"n":20,"o":79.4,"t":"2026-09-21T16:45:00Z","v":2242,"vw":79.392794},{"c":79.5299,"h":79.5299,"l":79.41,"n":27,"o":79.44,"t":"2026-09-21T17:00:00Z","v":2591,"vw":79.437635},{"c":79.49,"h":79.56,"l":79.49,"n":20,"o":79.505,"t":"2026-09-21T17:15:00Z","v":2129,"vw":79.5163},{"c":79.395,"h":79.47,"l":79.395,"n":12,"o":79.46,"t":"2026-09-21T17:30:00Z","v":4709,"vw":79.452821},{"c":79.365,"h":79.415,"l":79.35,"n":16,"o":79.415,"t":"2026-09-21T17:45:00Z","v":1130,"vw":79.373345},{"c":79.375,"h":79.425,"l":79.37,"n":17,"o":79.405,"t":"2026-09-21T18:00:00Z","v":996,"vw":79.389646},{"c":79.42,"h":79.42,"l":79.36,"n":11,"o":79.36,"t":"2026-09-21T18:15:00Z","v":756,"vw":79.374911},{"c":79.46,"h":79.46,"l":79.44,"n":30,"o":79.44,"t":"2026-09-21T18:30:00Z","v":3917,"vw":79.451396},{"c":79.535,"h":79.535,"l":79.5,"n":18,"o":79.5,"t":"2026-09-21T18:45:00Z","v":1292,"vw":79.516504},{"c":79.535,"h":79.555,"l":79.5021,"n":32,"o":79.555,"t":"2026-09-21T19:00:00Z","v":2947,"vw":79.522662},{"c":79.465,"h":79.515,"l":79.44,"n":29,"o":79.515,"t":"2026-09-21T19:15:00Z","v":1713,"vw":79.478971},{"c":79.4,"h":79.45,"l":79.38,"n":52,"o":79.45,"t":"2026-09-21T19:30:00Z","v":12219,"vw":79.437221},{"c":79.335,"h":79.42,"l":79.335,"n":86,"o":79.42,"t":"2026-09-21T19:45:00Z","v":15227,"vw":79.408099},{"c":79.35,"h":79.35,"l":79.35,"n":5,"o":79.35,"t":"2026-09-21T20:00:00Z","v":1089,"vw":79.35},{"c":79.055,"h":79.58,"l":78.97,"n":80,"o":79.58,"t":"2026-09-22T13:30:00Z","v":8876,"vw":79.474632},{"c":78.66,"h":78.985,"l":78.59,"n":42,"o":78.985,"t":"2026-09-22T13:45:00Z","v":2281,"vw":78.72762},{"c":78.45,"h":78.85,"l":78.45,"n":89,"o":78.85,"t":"2026-09-22T14:00:00Z","v":10656,"vw":78.738092},{"c":77.97,"h":78.315,"l":77.97,"n":119,"o":78.315,"t":"2026-09-22T14:15:00Z","v":6746,"vw":78.207794},{"c":77.95,"h":78.03,"l":77.81,"n":92,"o":77.98,"t":"2026-09-22T14:30:00Z","v":12198,"vw":77.990535},{"c":77.79,"h":77.96,"l":77.79,"n":125,"o":77.92,"t":"2026-09-22T14:45:00Z","v":68933,"vw":77.948457},{"c":77.65,"h":77.89,"l":77.65,"n":129,"o":77.81,"t":"2026-09-22T15:00:00Z","v":10825,"vw":77.789344},{"c":77.59,"h":77.74,"l":77.59,"n":86,"o":77.63,"t":"2026-09-22T15:15:00Z","v":5648,"vw":77.678007},{"c":77.65,"h":77.65,"l":77.5,"n":84,"o":77.54,"t":"2026-09-22T15:30:00Z","v":4482,"vw":77.56538},{"c":77.72,"h":77.76,"l":77.58,"n":47,"o":77.66,"t":"2026-09-22T15:45:00Z","v":4389,"vw":77.649471},{"c":77.91,"h":77.91,"l":77.73,"n":79,"o":77.79,"t":"2026-09-22T16:00:00Z","v":17086,"vw":77.819129},{"c":77.97,"h":77.97,"l":77.89,"n":68,"o":77.91,"t":"2026-09-22T16:15:00Z","v":6871,"vw":77.943166},{"c":77.97,"h":78.04,"l":77.97,"n":39,"o":78,"t":"2026-09-22T16:30:00Z","v":2702,"vw":78.021289},{"c":78.02,"h":78.04,"l":77.97,"n":22,"o":77.98,"t":"2026-09-22T16:45:00Z","v":1331,"vw":78.006586},{"c":77.94,"h":78.01,"l":77.89,"n":27,"o":78.01,"t":"2026-09-22T17:00:00Z","v":2145,"vw":77.91712},{"c":77.95,"h":77.95,"l":77.9399,"n":11,"o":77.9399,"t":"2026-09-22T17:15:00Z","v":1086,"vw":77.943713},{"c":78.07,"h":78.07,"l":78.0376,"n":11,"o":78.0376,"t":"2026-09-22T17:30:00Z","v":2560,"vw":78.043687},{"c":78.16,"h":78.16,"l":78.08,"n":27,"o":78.09,"t":"2026-09-22T17:45:00Z","v":2162,"vw":78.109482},{"c":78.065,"h":78.1,"l":78.065,"n":22,"o":78.1,"t":"2026-09-22T18:00:00Z","v":1053,"vw":78.080833},{"c":78.01,"h":78.03,"l":78.01,"n":17,"o":78.02,"t":"2026-09-22T18:15:00Z","v":1241,"vw":78.017364},{"c":78.08,"h":78.08,"l":78.05,"n":25,"o":78.05,"t":"2026-09-22T18:30:00Z","v":1454,"vw":78.067706},{"c":78.03,"h":78.07,"l":78.03,"n":15,"o":78.07,"t":"2026-09-22T18:45:00Z","v":1087,"vw":78.054847},{"c":78.0065,"h":78.03,"l":77.97,"n":25,"o":78.03,"t":"2026-09-22T19:00:00Z","v":3429,"vw":78.003277},{"c":78.03,"h":78.06,"l":78,"n":30,"o":78.0048,"t":"2026-09-22T19:15:00Z","v":1345,"vw":78.023327},{"c":78.01,"h":78.08,"l":78.01,"n":62,"o":78.03,"t":"2026-09-22T19:30:00Z","v":5609,"vw":78.032976},{"c":77.82,"h":78.05,"l":77.82,"n":149,"o":78.03,"t":"2026-09-22T19:45:00Z","v":13109,"vw":77.953738},{"c":77.82,"h":77.82,"l":77.82,"n":4,"o":77.82,"t":"2026-09-22T20:00:00Z","v":207,"vw":77.82},{"c":78.5955,"h":78.5955,"l":78.5955,"n":1,"o":78.5955,"t":"2026-09-22T20:30:00Z","v":100,"vw":78.5955},{"c":77.8485,"h":77.85,"l":77.47,"n":76,"o":77.49,"t":"2026-09-23T13:30:00Z","v":9151,"vw":77.613049},{"c":77.81,"h":77.81,"l":77.7401,"n":53,"o":77.79,"t":"2026-09-23T13:45:00Z","v":2592,"vw":77.777537},{"c":78.06,"h":78.06,"l":77.8,"n":27,"o":77.8,"t":"2026-09-23T14:00:00Z","v":1480,"vw":77.876145},{"c":78.03,"h":78.135,"l":78.03,"n":19,"o":78.09,"t":"2026-09-23T14:15:00Z","v":1339,"vw":78.074988},{"c":78.02,"h":78.125,"l":77.99,"n":44,"o":78.0924,"t":"2026-09-23T14:30:00Z","v":4637,"vw":78.06783},{"c":77.92,"h":77.99,"l":77.92,"n":19,"o":77.985,"t":"2026-09-23T14:45:00Z","v":1970,"vw":77.970228},{"c":77.81,"h":77.855,"l":77.75,"n":29,"o":77.835,"t":"2026-09-23T15:00:00Z","v":1863,"vw":77.812044},{"c":77.68,"h":77.83,"l":77.68,"n":23,"o":77.78,"t":"2026-09-23T15:15:00Z","v":2985,"vw":77.752986},{"c":77.75,"h":77.75,"l":77.71,"n":9,"o":77.71,"t":"2026-09-23T15:30:00Z","v":3912,"vw":77.71695},{"c":77.74,"h":77.76,"l":77.68,"n":42,"o":77.75,"t":"2026-09-23T15:45:00Z","v":8198,"vw":77.728649},{"c":77.73,"h":77.73,"l":77.68,"n":9,"o":77.715,"t":"2026-09-23T16:00:00Z","v":2216,"vw":77.70497},{"c":77.77,"h":77.77,"l":77.69,"n":25,"o":77.72,"t":"2026-09-23T16:15:00Z","v":3112,"vw":77.758651},{"c":77.775,"h":77.82,"l":77.745,"n":11,"o":77.82,"t":"2026-09-23T16:30:00Z","v":1139,"vw":77.771438},{"c":77.75,"h":77.75,"l":77.7,"n":29,"o":77.73,"t":"2026-09-23T16:45:00Z","v":4953,"vw":77.702936},{"c":77.68,"h":77.7705,"l":77.6451,"n":23,"o":77.7705,"t":"2026-09-23T17:00:00Z","v":1682,"vw":77.697695},{"c":77.775,"h":77.8,"l":77.68,"n":23,"o":77.68,"t":"2026-09-23T17:15:00Z","v":10557,"vw":77.748418},{"c":77.685,"h":77.78,"l":77.66,"n":24,"o":77.77,"t":"2026-09-23T17:30:00Z","v":1979,"vw":77.731372},{"c":77.73,"h":77.75,"l":77.69,"n":41,"o":77.75,"t":"2026-09-23T17:45:00Z","v":6987,"vw":77.702833},{"c":77.71,"h":77.7524,"l":77.71,"n":15,"o":77.73,"t":"2026-09-23T18:00:00Z","v":867,"vw":77.73829},{"c":77.61,"h":77.67,"l":77.61,"n":30,"o":77.67,"t":"2026-09-23T18:15:00Z","v":2453,"vw":77.643144},{"c":77.57,"h":77.59,"l":77.57,"n":10,"o":77.59,"t":"2026-09-23T18:30:00Z","v":920,"vw":77.581868},{"c":77.53,"h":77.53,"l":77.52,"n":4,"o":77.53,"t":"2026-09-23T18:45:00Z","v":441,"vw":77.527608},{"c":77.555,"h":77.57,"l":77.5408,"n":10,"o":77.57,"t":"2026-09-23T19:00:00Z","v":4164,"vw":77.541872},{"c":77.48,"h":77.53,"l":77.48,"n":34,"o":77.515,"t":"2026-09-23T19:15:00Z","v":1961,"vw":77.496374},{"c":77.485,"h":77.51,"l":77.485,"n":25,"o":77.49,"t":"2026-09-23T19:30:00Z","v":4570,"vw":77.490174},{"c":77.36,"h":77.475,"l":77.32,"n":154,"o":77.475,"t":"2026-09-23T19:45:00Z","v":25169,"vw":77.377931},{"c":77.32,"h":77.35,"l":77.32,"n":7,"o":77.35,"t":"2026-09-23T20:00:00Z","v":1257,"vw":77.322396},{"c":77.11,"h":77.695,"l":77.11,"n":71,"o":77.42,"t":"2026-09-24T13:30:00Z","v":4689,"vw":77.424252},{"c":77.27,"h":77.27,"l":77.08,"n":5,"o":77.08,"t":"2026-09-24T13:45:00Z","v":517,"vw":77.179056},{"c":77.4783,"h":77.485,"l":77.37,"n":15,"o":77.37,"t":"2026-09-24T14:00:00Z","v":689,"vw":77.448935},{"c":77.275,"h":77.3,"l":77.275,"n":11,"o":77.3,"t":"2026-09-24T14:15:00Z","v":795,"vw":77.289658},{"c":77.22,"h":77.29,"l":77.22,"n":16,"o":77.25,"t":"2026-09-24T14:30:00Z","v":1947,"vw":77.252429},{"c":77.09,"h":77.11,"l":77.07,"n":39,"o":77.1,"t":"2026-09-24T14:45:00Z","v":2310,"vw":77.092209},{"c":76.94,"h":77.0778,"l":76.94,"n":18,"o":77.0778,"t":"2026-09-24T15:00:00Z","v":2270,"vw":77.016799},{"c":76.987,"h":76.987,"l":76.987,"n":3,"o":76.987,"t":"2026-09-24T15:15:00Z","v":585,"vw":76.987},{"c":76.96,"h":77.01,"l":76.96,"n":26,"o":77.01,"t":"2026-09-24T15:30:00Z","v":1856,"vw":76.979201},{"c":76.9959,"h":76.9959,"l":76.93,"n":4,"o":76.93,"t":"2026-09-24T15:45:00Z","v":231,"vw":76.967123},{"c":77.05,"h":77.05,"l":76.96,"n":21,"o":76.96,"t":"2026-09-24T16:00:00Z","v":1368,"vw":77.003128},{"c":77.31,"h":77.42,"l":77.08,"n":33,"o":77.08,"t":"2026-09-24T16:15:00Z","v":3030,"vw":77.260595},{"c":77.325,"h":77.34,"l":77.24,"n":17,"o":77.24,"t":"2026-09-24T16:30:00Z","v":3355,"vw":77.257949},{"c":77.26,"h":77.375,"l":77.26,"n":15,"o":77.375,"t":"2026-09-24T16:45:00Z","v":1245,"vw":77.326422},{"c":77.215,"h":77.215,"l":77.08,"n":49,"o":77.18,"t":"2026-09-24T17:00:00Z","v":4980,"vw":77.144323},{"c":77.1101,"h":77.22,"l":77.11,"n":12,"o":77.22,"t":"2026-09-24T17:15:00Z","v":2364,"vw":77.14283},{"c":77.14,"h":77.155,"l":77.09,"n":16,"o":77.155,"t":"2026-09-24T17:30:00Z","v":3017,"vw":77.148817},{"c":77.24,"h":77.24,"l":77.17,"n":89,"o":77.17,"t":"2026-09-24T17:45:00Z","v":1043,"vw":77.20964},{"c":77.2601,"h":77.2601,"l":77.19,"n":17,"o":77.24,"t":"2026-09-24T18:00:00Z","v":2812,"vw":77.242678},{"c":77.29,"h":77.29,"l":77.23,"n":29,"o":77.26,"t":"2026-09-24T18:15:00Z","v":2408,"vw":77.267681},{"c":77.225,"h":77.345,"l":77.19,"n":38,"o":77.27,"t":"2026-09-24T18:30:00Z","v":2254,"vw":77.25825},{"c":77.2927,"h":77.305,"l":77.25,"n":18,"o":77.25,"t":"2026-09-24T18:45:00Z","v":1505,"vw":77.262762},{"c":77.29,"h":77.31,"l":77.29,"n":15,"o":77.31,"t":"2026-09-24T19:00:00Z","v":830,"vw":77.301429},{"c":77.2489,"h":77.28,"l":77.23,"n":46,"o":77.28,"t":"2026-09-24T19:15:00Z","v":5035,"vw":77.256102},{"c":77.38,"h":77.38,"l":77.285,"n":23,"o":77.285,"t":"2026-09-24T19:30:00Z","v":3608,"vw":77.337226},{"c":77.29,"h":77.37,"l":77.23,"n":586,"o":77.37,"t":"2026-09-24T19:45:00Z","v":87662,"vw":77.293679},{"c":77.24,"h":77.24,"l":77.24,"n":7,"o":77.24,"t":"2026-09-24T20:00:00Z","v":379,"vw":77.24},{"c":77.5,"h":77.55,"l":77.34,"n":42,"o":77.52,"t":"2026-09-25T13:30:00Z","v":5108,"vw":77.46542},{"c":77.2944,"h":77.47,"l":77.2944,"n":25,"o":77.47,"t":"2026-09-25T13:45:00Z","v":1698,"vw":77.41442},{"c":77.0501,"h":77.31,"l":77.0501,"n":20,"o":77.31,"t":"2026-09-25T14:00:00Z","v":2090,"vw":77.217285},{"c":77.34,"h":77.41,"l":77.32,"n":65,"o":77.35,"t":"2026-09-25T14:15:00Z","v":4084,"vw":77.365297},{"c":77.43,"h":77.46,"l":77.36,"n":82,"o":77.42,"t":"2026-09-25T14:30:00Z","v":6815,"vw":77.413168},{"c":77.28,"h":77.425,"l":77.26,"n":108,"o":77.41,"t":"2026-09-25T14:45:00Z","v":10042,"vw":77.348857},{"c":77.26,"h":77.375,"l":77.25,"n":34,"o":77.29,"t":"2026-09-25T15:00:00Z","v":4532,"vw":77.307031},{"c":77.36,"h":77.36,"l":77.2972,"n":14,"o":77.2972,"t":"2026-09-25T15:15:00Z","v":2398,"vw":77.332512},{"c":77.3,"h":77.46,"l":77.3,"n":44,"o":77.42,"t":"2026-09-25T15:30:00Z","v":3639,"vw":77.394565},{"c":77.5,"h":77.5,"l":77.28,"n":22,"o":77.29,"t":"2026-09-25T15:45:00Z","v":2423,"vw":77.386591},{"c":77.76,"h":77.79,"l":77.61,"n":102,"o":77.61,"t":"2026-09-25T16:00:00Z","v":10530,"vw":77.723724},{"c":77.72,"h":77.76,"l":77.69,"n":69,"o":77.76,"t":"2026-09-25T16:15:00Z","v":5846,"vw":77.726359},{"c":77.8,"h":77.81,"l":77.64,"n":92,"o":77.745,"t":"2026-09-25T16:30:00Z","v":7771,"vw":77.712569},{"c":77.67,"h":77.74,"l":77.655,"n":22,"o":77.74,"t":"2026-09-25T16:45:00Z","v":1773,"vw":77.704383},{"c":77.74,"h":77.75,"l":77.69,"n":34,"o":77.69,"t":"2026-09-25T17:00:00Z","v":3306,"vw":77.724085},{"c":77.701,"h":77.701,"l":77.69,"n":8,"o":77.69,"t":"2026-09-25T17:15:00Z","v":1400,"vw":77.697237},{"c":77.75,"h":77.75,"l":77.71,"n":19,"o":77.73,"t":"2026-09-25T17:30:00Z","v":2291,"vw":77.738847},{"c":77.71,"h":77.755,"l":77.7,"n":148,"o":77.75,"t":"2026-09-25T17:45:00Z","v":4695,"vw":77.736038},{"c":77.73,"h":77.775,"l":77.73,"n":19,"o":77.76,"t":"2026-09-25T18:00:00Z","v":2330,"vw":77.754619},{"c":77.75,"h":77.77,"l":77.75,"n":12,"o":77.77,"t":"2026-09-25T18:15:00Z","v":1376,"vw":77.761118},{"c":77.755,"h":77.77,"l":77.71,"n":19,"o":77.76,"t":"2026-09-25T18:30:00Z","v":5178,"vw":77.737849},{"c":77.75,"h":77.77,"l":77.75,"n":35,"o":77.75,"t":"2026-09-25T18:45:00Z","v":21699,"vw":77.767901},{"c":77.75,"h":77.78,"l":77.74,"n":28,"o":77.78,"t":"2026-09-25T19:00:00Z","v":2200,"vw":77.758792},{"c":77.74,"h":77.795,"l":77.7241,"n":16,"o":77.795,"t":"2026-09-25T19:15:00Z","v":1319,"vw":77.742286},{"c":77.8,"h":77.8,"l":77.69,"n":52,"o":77.73,"t":"2026-09-25T19:30:00Z","v":6374,"vw":77.74442},{"c":77.74,"h":77.86,"l":77.72,"n":237,"o":77.83,"t":"2026-09-25T19:45:00Z","v":43003,"vw":77.764995},{"c":77.73,"h":77.73,"l":77.73,"n":5,"o":77.73,"t":"2026-09-25T20:00:00Z","v":10359,"vw":77.73},{"c":77.32,"h":77.56,"l":77.25,"n":238,"o":77.47,"t":"2026-09-28T13:30:00Z","v":19624,"vw":77.33422},{"c":77.285,"h":77.41,"l":77.285,"n":22,"o":77.33,"t":"2026-09-28T13:45:00Z","v":3230,"vw":77.308967},{"c":77.48,"h":77.53,"l":77.3068,"n":12,"o":77.3068,"t":"2026-09-28T14:00:00Z","v":1708,"vw":77.483589},{"c":77.3763,"h":77.425,"l":77.355,"n":25,"o":77.425,"t":"2026-09-28T14:15:00Z","v":1829,"vw":77.40038},{"c":77.24,"h":77.35,"l":77.22,"n":31,"o":77.35,"t":"2026-09-28T14:30:00Z","v":1990,"vw":77.292174},{"c":77.08,"h":77.12,"l":77.08,"n":9,"o":77.12,"t":"2026-09-28T14:45:00Z","v":602,"vw":77.096949},{"c":77,"h":77.11,"l":77,"n":46,"o":77,"t":"2026-09-28T15:00:00Z","v":3255,"vw":77.043858},{"c":77.02,"h":77.105,"l":76.995,"n":46,"o":77.02,"t":"2026-09-28T15:15:00Z","v":6912,"vw":77.058703},{"c":77.105,"h":77.105,"l":77.01,"n":23,"o":77.05,"t":"2026-09-28T15:30:00Z","v":1976,"vw":77.048531},{"c":77.0701,"h":77.1,"l":77.0501,"n":12,"o":77.1,"t":"2026-09-28T15:45:00Z","v":1448,"vw":77.089845},{"c":77.055,"h":77.08,"l":77.035,"n":8,"o":77.075,"t":"2026-09-28T16:00:00Z","v":1355,"vw":77.058124},{"c":77.24,"h":77.28,"l":77.04,"n":44,"o":77.04,"t":"2026-09-28T16:15:00Z","v":3563,"vw":77.127579},{"c":77.075,"h":77.135,"l":77.0706,"n":22,"o":77.135,"t":"2026-09-28T16:30:00Z","v":2881,"vw":77.089642},{"c":77.13,"h":77.14,"l":77.02,"n":15,"o":77.1,"t":"2026-09-28T16:45:00Z","v":1478,"vw":77.119321},{"c":77.2346,"h":77.2346,"l":77.0942,"n":6,"o":77.115,"t":"2026-09-28T17:00:00Z","v":818,"vw":77.131521},{"c":77.09,"h":77.19,"l":77.09,"n":8,"o":77.19,"t":"2026-09-28T17:15:00Z","v":430,"vw":77.133128},{"c":77.07,"h":77.09,"l":76.995,"n":30,"o":77.09,"t":"2026-09-28T17:30:00Z","v":4758,"vw":77.052146},{"c":77.03,"h":77.06,"l":77.03,"n":26,"o":77.06,"t":"2026-09-28T17:45:00Z","v":2925,"vw":77.043625},{"c":77.08,"h":77.0906,"l":77.05,"n":9,"o":77.05,"t":"2026-09-28T18:00:00Z","v":937,"vw":77.080216},{"c":77.05,"h":77.1,"l":77.05,"n":6,"o":77.1,"t":"2026-09-28T18:15:00Z","v":479,"vw":77.077488},{"c":77.02,"h":77.065,"l":77.02,"n":23,"o":77.06,"t":"2026-09-28T18:30:00Z","v":1760,"vw":77.05342},{"c":76.93,"h":76.98,"l":76.93,"n":14,"o":76.98,"t":"2026-09-28T18:45:00Z","v":444,"vw":76.962759},{"c":76.8929,"h":76.965,"l":76.8929,"n":16,"o":76.965,"t":"2026-09-28T19:00:00Z","v":798,"vw":76.942978},{"c":76.855,"h":76.88,"l":76.85,"n":25,"o":76.88,"t":"2026-09-28T19:15:00Z","v":1353,"vw":76.865756},{"c":76.87,"h":76.89,"l":76.835,"n":35,"o":76.85,"t":"2026-09-28T19:30:00Z","v":23176,"vw":76.862586},{"c":76.89,"h":76.9025,"l":76.81,"n":78,"o":76.88,"t":"2026-09-28T19:45:00Z","v":38366,"vw":76.877979},{"c":76.84,"h":76.84,"l":76.84,"n":6,"o":76.84,"t":"2026-09-28T20:00:00Z","v":752,"vw":76.84},{"c":76.95,"h":77,"l":76.95,"n":27,"o":77,"t":"2026-09-29T12:45:00Z","v":6019,"vw":76.975},{"c":77.05,"h":77.05,"l":76.7188,"n":42,"o":76.91,"t":"2026-09-29T13:30:00Z","v":4241,"vw":76.920699},{"c":76.65,"h":76.91,"l":76.65,"n":49,"o":76.91,"t":"2026-09-29T13:45:00Z","v":7408,"vw":76.801658},{"c":76.74,"h":76.74,"l":76.66,"n":12,"o":76.66,"t":"2026-09-29T14:00:00Z","v":1923,"vw":76.69},{"c":76.69,"h":76.76,"l":76.67,"n":12,"o":76.74,"t":"2026-09-29T14:15:00Z","v":871,"vw":76.717108},{"c":76.55,"h":76.67,"l":76.55,"n":13,"o":76.67,"t":"2026-09-29T14:30:00Z","v":2697,"vw":76.588562},{"c":76.57,"h":76.57,"l":76.56,"n":5,"o":76.56,"t":"2026-09-29T14:45:00Z","v":742,"vw":76.565997},{"c":76.39,"h":76.485,"l":76.38,"n":40,"o":76.485,"t":"2026-09-29T15:00:00Z","v":4974,"vw":76.444509},{"c":76.315,"h":76.34,"l":76.315,"n":15,"o":76.335,"t":"2026-09-29T15:15:00Z","v":1050,"vw":76.323158},{"c":76.39,"h":76.45,"l":76.39,"n":28,"o":76.41,"t":"2026-09-29T15:30:00Z","v":1781,"vw":76.409429},{"c":76.28,"h":76.4248,"l":76.28,"n":6,"o":76.4248,"t":"2026-09-29T15:45:00Z","v":1071,"vw":76.3356},{"c":76.26,"h":76.26,"l":76.18,"n":21,"o":76.2,"t":"2026-09-29T16:00:00Z","v":1033,"vw":76.21509},{"c":76.1845,"h":76.25,"l":76.1845,"n":29,"o":76.219,"t":"2026-09-29T16:15:00Z","v":3776,"vw":76.210977},{"c":76.22,"h":76.22,"l":76.19,"n":24,"o":76.19,"t":"2026-09-29T16:30:00Z","v":1932,"vw":76.206045},{"c":76.375,"h":76.375,"l":76.32,"n":29,"o":76.33,"t":"2026-09-29T16:45:00Z","v":3420,"vw":76.341512},{"c":76.37,"h":76.37,"l":76.33,"n":5,"o":76.33,"t":"2026-09-29T17:00:00Z","v":328,"vw":76.343333},{"c":76.375,"h":76.38,"l":76.37,"n":28,"o":76.375,"t":"2026-09-29T17:15:00Z","v":2441,"vw":76.37452},{"c":76.41,"h":76.415,"l":76.41,"n":10,"o":76.41,"t":"2026-09-29T17:30:00Z","v":4220,"vw":76.410166},{"c":76.4,"h":76.47,"l":76.4,"n":91,"o":76.47,"t":"2026-09-29T17:45:00Z","v":1295,"vw":76.441969},{"c":76.5,"h":76.5,"l":76.42,"n":13,"o":76.46,"t":"2026-09-29T18:00:00Z","v":1530,"vw":76.47777},{"c":76.5051,"h":76.53,"l":76.47,"n":20,"o":76.51,"t":"2026-09-29T18:15:00Z","v":1730,"vw":76.506782},{"c":76.63,"h":76.64,"l":76.565,"n":16,"o":76.565,"t":"2026-09-29T18:30:00Z","v":993,"vw":76.616264},{"c":76.555,"h":76.645,"l":76.555,"n":14,"o":76.645,"t":"2026-09-29T18:45:00Z","v":1938,"vw":76.575959},{"c":76.615,"h":76.63,"l":76.57,"n":18,"o":76.57,"t":"2026-09-29T19:00:00Z","v":1445,"vw":76.601959},{"c":76.545,"h":76.61,"l":76.545,"n":22,"o":76.61,"t":"2026-09-29T19:15:00Z","v":1619,"vw":76.580094},{"c":76.61,"h":76.61,"l":76.55,"n":34,"o":76.58,"t":"2026-09-29T19:30:00Z","v":9955,"vw":76.58439},{"c":76.58,"h":76.63,"l":76.58,"n":62,"o":76.61,"t":"2026-09-29T19:45:00Z","v":5783,"vw":76.601808},{"c":76.59,"h":76.59,"l":76.58,"n":12,"o":76.58,"t":"2026-09-29T21:15:00Z","v":3992,"vw":76.584995},{"c":76.8,"h":76.8,"l":76.8,"n":24,"o":76.8,"t":"2026-09-30T11:00:00Z","v":2006,"vw":76.8},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-09-30T11:15:00Z","v":1986,"vw":76.7},{"c":76.38,"h":76.59,"l":76.325,"n":65,"o":76.59,"t":"2026-09-30T13:30:00Z","v":8436,"vw":76.547288},{"c":76.27,"h":76.5,"l":76.27,"n":47,"o":76.325,"t":"2026-09-30T13:45:00Z","v":5310,"vw":76.370358},{"c":76.41,"h":76.41,"l":76.2,"n":16,"o":76.2,"t":"2026-09-30T14:00:00Z","v":711,"vw":76.28154},{"c":76.3,"h":76.41,"l":76.3,"n":23,"o":76.34,"t":"2026-09-30T14:15:00Z","v":2108,"vw":76.385539},{"c":76.305,"h":76.33,"l":76.305,"n":6,"o":76.33,"t":"2026-09-30T14:30:00Z","v":721,"vw":76.325},{"c":76.33,"h":76.36,"l":76.33,"n":8,"o":76.3506,"t":"2026-09-30T14:45:00Z","v":1468,"vw":76.350551},{"c":76.245,"h":76.31,"l":76.2201,"n":23,"o":76.31,"t":"2026-09-30T15:00:00Z","v":5561,"vw":76.240802},{"c":76.26,"h":76.36,"l":76.24,"n":24,"o":76.27,"t":"2026-09-30T15:15:00Z","v":3330,"vw":76.252},{"c":76.1579,"h":76.2,"l":76.1579,"n":20,"o":76.18,"t":"2026-09-30T15:30:00Z","v":1509,"vw":76.175627},{"c":76.085,"h":76.17,"l":76.08,"n":24,"o":76.17,"t":"2026-09-30T15:45:00Z","v":2362,"vw":76.14725},{"c":76.1379,"h":76.1379,"l":76.11,"n":15,"o":76.11,"t":"2026-09-30T16:00:00Z","v":11559,"vw":76.134386},{"c":76.16,"h":76.18,"l":76.16,"n":11,"o":76.18,"t":"2026-09-30T16:15:00Z","v":1584,"vw":76.171596},{"c":76.15,"h":76.15,"l":76.15,"n":3,"o":76.15,"t":"2026-09-30T16:30:00Z","v":700,"vw":76.15},{"c":76.12,"h":76.12,"l":76.06,"n":10,"o":76.07,"t":"2026-09-30T16:45:00Z","v":608,"vw":76.09},{"c":76.06,"h":76.09,"l":76.06,"n":11,"o":76.09,"t":"2026-09-30T17:00:00Z","v":5104,"vw":76.088195},{"c":75.9,"h":76.02,"l":75.9,"n":53,"o":76.02,"t":"2026-09-30T17:15:00Z","v":11884,"vw":75.986317},{"c":76.02,"h":76.02,"l":75.935,"n":14,"o":75.94,"t":"2026-09-30T17:30:00Z","v":7810,"vw":75.959725},{"c":76.04,"h":76.04,"l":75.96,"n":108,"o":75.96,"t":"2026-09-30T17:45:00Z","v":587179,"vw":75.980973},{"c":75.95,"h":76.03,"l":75.95,"n":32,"o":76.02,"t":"2026-09-30T18:00:00Z","v":3231,"vw":75.983196},{"c":75.84,"h":75.9599,"l":75.83,"n":26,"o":75.93,"t":"2026-09-30T18:15:00Z","v":10968,"vw":75.874697},{"c":75.86,"h":75.9,"l":75.85,"n":37,"o":75.9,"t":"2026-09-30T18:30:00Z","v":3394,"vw":75.880352},{"c":75.87,"h":75.885,"l":75.81,"n":62,"o":75.88,"t":"2026-09-30T18:45:00Z","v":5930,"vw":75.84613},{"c":75.875,"h":75.9,"l":75.85,"n":87,"o":75.87,"t":"2026-09-30T19:00:00Z","v":7562,"vw":75.868986},{"c":75.92,"h":75.945,"l":75.91,"n":80,"o":75.9399,"t":"2026-09-30T19:15:00Z","v":6995,"vw":75.92307},{"c":75.885,"h":75.91,"l":75.86,"n":100,"o":75.8907,"t":"2026-09-30T19:30:00Z","v":15537,"vw":75.885508},{"c":75.725,"h":75.885,"l":75.72,"n":339,"o":75.885,"t":"2026-09-30T19:45:00Z","v":42934,"vw":75.838627},{"c":75.72,"h":75.72,"l":75.72,"n":5,"o":75.72,"t":"2026-09-30T20:00:00Z","v":261,"vw":75.72},{"c":75.66,"h":75.66,"l":75.66,"n":1,"o":75.66,"t":"2026-09-30T22:00:00Z","v":520,"vw":75.66},{"c":75.5476,"h":75.98,"l":75.37,"n":244,"o":75.49,"t":"2026-10-01T13:30:00Z","v":36313,"vw":75.705513},{"c":75.26,"h":75.69,"l":75.26,"n":70,"o":75.56,"t":"2026-10-01T13:45:00Z","v":3280,"vw":75.538516},{"c":75.015,"h":75.14,"l":74.97,"n":118,"o":75.14,"t":"2026-10-01T14:00:00Z","v":8680,"vw":75.034517},{"c":75.02,"h":75.116,"l":75.02,"n":33,"o":75.06,"t":"2026-10-01T14:15:00Z","v":2609,"vw":75.058322},{"c":75.09,"h":75.16,"l":75.04,"n":82,"o":75.04,"t":"2026-10-01T14:30:00Z","v":9071,"vw":75.107743},{"c":75.08,"h":75.08,"l":75,"n":27,"o":75.04,"t":"2026-10-01T14:45:00Z","v":2922,"vw":75.031777},{"c":74.9,"h":75.05,"l":74.8901,"n":38,"o":75.05,"t":"2026-10-01T15:00:00Z","v":4677,"vw":74.936566},{"c":74.99,"h":74.99,"l":74.93,"n":40,"o":74.93,"t":"2026-10-01T15:15:00Z","v":4828,"vw":74.973585},{"c":75.15,"h":75.18,"l":74.9528,"n":54,"o":74.97,"t":"2026-10-01T15:30:00Z","v":3494,"vw":75.050086},{"c":75.3,"h":75.3,"l":75.19,"n":56,"o":75.19,"t":"2026-10-01T15:45:00Z","v":3976,"vw":75.242247},{"c":75.37,"h":75.37,"l":75.32,"n":37,"o":75.33,"t":"2026-10-01T16:00:00Z","v":3051,"vw":75.348026},{"c":75.497,"h":75.5,"l":75.43,"n":11,"o":75.43,"t":"2026-10-01T16:15:00Z","v":1347,"vw":75.489417},{"c":75.65,"h":75.65,"l":75.48,"n":12,"o":75.48,"t":"2026-10-01T16:30:00Z","v":1713,"vw":75.596697},{"c":75.62,"h":75.7,"l":75.58,"n":96,"o":75.69,"t":"2026-10-01T16:45:00Z","v":13967,"vw":75.636568},{"c":75.54,"h":75.5699,"l":75.5201,"n":5,"o":75.5699,"t":"2026-10-01T17:00:00Z","v":1081,"vw":75.541038},{"c":75.6105,"h":75.6708,"l":75.55,"n":32,"o":75.55,"t":"2026-10-01T17:15:00Z","v":2946,"vw":75.624047},{"c":75.675,"h":75.675,"l":75.61,"n":45,"o":75.61,"t":"2026-10-01T17:30:00Z","v":7208,"vw":75.654184},{"c":75.69,"h":75.72,"l":75.69,"n":25,"o":75.72,"t":"2026-10-01T17:45:00Z","v":2688,"vw":75.709062},{"c":75.675,"h":75.675,"l":75.545,"n":15,"o":75.635,"t":"2026-10-01T18:00:00Z","v":6816,"vw":75.592929},{"c":75.585,"h":75.695,"l":75.585,"n":22,"o":75.695,"t":"2026-10-01T18:15:00Z","v":1487,"vw":75.630678},{"c":75.65,"h":75.72,"l":75.63,"n":45,"o":75.63,"t":"2026-10-01T18:30:00Z","v":4008,"vw":75.681624},{"c":75.631,"h":75.631,"l":75.605,"n":44,"o":75.63,"t":"2026-10-01T18:45:00Z","v":4742,"vw":75.620814},{"c":75.76,"h":75.76,"l":75.69,"n":15,"o":75.69,"t":"2026-10-01T19:00:00Z","v":734,"vw":75.705385},{"c":75.765,"h":75.8199,"l":75.7528,"n":10,"o":75.8199,"t":"2026-10-01T19:15:00Z","v":3235,"vw":75.810984},{"c":75.83,"h":75.835,"l":75.795,"n":44,"o":75.795,"t":"2026-10-01T19:30:00Z","v":9960,"vw":75.812459},{"c":75.8741,"h":75.95,"l":75.825,"n":105,"o":75.825,"t":"2026-10-01T19:45:00Z","v":19935,"vw":75.924993},{"c":75.87,"h":75.87,"l":75.87,"n":5,"o":75.87,"t":"2026-10-01T20:00:00Z","v":319,"vw":75.87},{"c":76.2,"h":76.24,"l":75.965,"n":49,"o":76.09,"t":"2026-10-02T13:30:00Z","v":7083,"vw":76.10579},{"c":75.8868,"h":76.27,"l":75.8798,"n":44,"o":76.27,"t":"2026-10-02T13:45:00Z","v":3538,"vw":75.957555},{"c":76.075,"h":76.12,"l":75.8083,"n":19,"o":75.84,"t":"2026-10-02T14:00:00Z","v":2829,"vw":76.064321},{"c":76.15,"h":76.15,"l":76.03,"n":53,"o":76.08,"t":"2026-10-02T14:15:00Z","v":4706,"vw":76.10111},{"c":76.23,"h":76.24,"l":76.1175,"n":17,"o":76.1175,"t":"2026-10-02T14:30:00Z","v":1113,"vw":76.207296},{"c":76.09,"h":76.27,"l":76.09,"n":56,"o":76.23,"t":"2026-10-02T14:45:00Z","v":3540,"vw":76.176359},{"c":75.7,"h":76.11,"l":75.7,"n":66,"o":76.1,"t":"2026-10-02T15:00:00Z","v":5523,"vw":75.896738},{"c":75.78,"h":75.78,"l":75.625,"n":37,"o":75.625,"t":"2026-10-02T15:15:00Z","v":7472,"vw":75.752965},{"c":75.81,"h":75.8501,"l":75.77,"n":45,"o":75.77,"t":"2026-10-02T15:30:00Z","v":4689,"vw":75.822184},{"c":75.79,"h":75.79,"l":75.74,"n":54,"o":75.78,"t":"2026-10-02T15:45:00Z","v":4071,"vw":75.764762},{"c":75.82,"h":75.85,"l":75.74,"n":41,"o":75.85,"t":"2026-10-02T16:00:00Z","v":2988,"vw":75.807907},{"c":75.785,"h":75.855,"l":75.78,"n":40,"o":75.83,"t":"2026-10-02T16:15:00Z","v":5756,"vw":75.798585},{"c":75.82,"h":75.82,"l":75.81,"n":4,"o":75.81,"t":"2026-10-02T16:30:00Z","v":457,"vw":75.816579},{"c":75.96,"h":75.96,"l":75.88,"n":18,"o":75.88,"t":"2026-10-02T16:45:00Z","v":703,"vw":75.932178},{"c":75.97,"h":75.97,"l":75.95,"n":18,"o":75.95,"t":"2026-10-02T17:00:00Z","v":2291,"vw":75.964493},{"c":75.93,"h":75.9701,"l":75.93,"n":9,"o":75.97,"t":"2026-10-02T17:15:00Z","v":1423,"vw":75.966675},{"c":75.9844,"h":76.005,"l":75.94,"n":14,"o":75.94,"t":"2026-10-02T17:30:00Z","v":5531,"vw":75.972618},{"c":75.97,"h":76,"l":75.97,"n":32,"o":76,"t":"2026-10-02T17:45:00Z","v":1692,"vw":75.990152},{"c":75.995,"h":76.005,"l":75.96,"n":8,"o":75.96,"t":"2026-10-02T18:00:00Z","v":1825,"vw":75.979329},{"c":75.96,"h":76,"l":75.96,"n":11,"o":76,"t":"2026-10-02T18:15:00Z","v":1144,"vw":75.981515},{"c":76.06,"h":76.06,"l":75.99,"n":22,"o":76,"t":"2026-10-02T18:30:00Z","v":1406,"vw":76.005116},{"c":76.01,"h":76.04,"l":76.01,"n":26,"o":76.04,"t":"2026-10-02T18:45:00Z","v":3912,"vw":76.021775},{"c":76,"h":76.0351,"l":76,"n":38,"o":76.03,"t":"2026-10-02T19:00:00Z","v":2651,"vw":76.019729},{"c":76.05,"h":76.05,"l":76.01,"n":36,"o":76.01,"t":"2026-10-02T19:15:00Z","v":2649,"vw":76.032501},{"c":76.01,"h":76.06,"l":75.96,"n":65,"o":76.05,"t":"2026-10-02T19:30:00Z","v":11641,"vw":76.010763},{"c":75.95,"h":76.03,"l":75.92,"n":157,"o":76.01,"t":"2026-10-02T19:45:00Z","v":16944,"vw":75.984384},{"c":75.94,"h":75.94,"l":75.94,"n":6,"o":75.94,"t":"2026-10-02T20:00:00Z","v":5810,"vw":75.94},{"c":75.74,"h":76,"l":75.74,"n":56,"o":75.94,"t":"2026-10-05T13:30:00Z","v":3780,"vw":75.921455},{"c":75.7901,"h":75.951,"l":75.75,"n":23,"o":75.825,"t":"2026-10-05T13:45:00Z","v":1870,"vw":75.819331},{"c":76.23,"h":76.26,"l":75.82,"n":29,"o":75.82,"t":"2026-10-05T14:00:00Z","v":2302,"vw":76.056991},{"c":76.38,"h":76.42,"l":76.27,"n":17,"o":76.275,"t":"2026-10-05T14:15:00Z","v":763,"vw":76.346494},{"c":76.1801,"h":76.34,"l":76.1801,"n":6,"o":76.34,"t":"2026-10-05T14:30:00Z","v":735,"vw":76.271738},{"c":76.1101,"h":76.15,"l":76.1101,"n":7,"o":76.1245,"t":"2026-10-05T14:45:00Z","v":1946,"vw":76.122127},{"c":76.19,"h":76.23,"l":76.14,"n":33,"o":76.21,"t":"2026-10-05T15:00:00Z","v":2929,"vw":76.20593},{"c":76.25,"h":76.25,"l":76.2,"n":27,"o":76.22,"t":"2026-10-05T15:15:00Z","v":1713,"vw":76.228677},{"c":76.34,"h":76.35,"l":76.27,"n":21,"o":76.29,"t":"2026-10-05T15:30:00Z","v":2489,"vw":76.321446},{"c":76.33,"h":76.37,"l":76.3,"n":32,"o":76.3,"t":"2026-10-05T15:45:00Z","v":1544,"vw":76.33138},{"c":76.35,"h":76.36,"l":76.35,"n":23,"o":76.36,"t":"2026-10-05T16:00:00Z","v":679,"vw":76.352846},{"c":76.35,"h":76.3699,"l":76.34,"n":17,"o":76.36,"t":"2026-10-05T16:15:00Z","v":1079,"vw":76.350814},{"c":76.48,"h":76.5,"l":76.37,"n":60,"o":76.37,"t":"2026-10-05T16:30:00Z","v":10294,"vw":76.377781},{"c":76.51,"h":76.51,"l":76.47,"n":19,"o":76.47,"t":"2026-10-05T16:45:00Z","v":1314,"vw":76.489538},{"c":76.49,"h":76.49,"l":76.46,"n":16,"o":76.46,"t":"2026-10-05T17:00:00Z","v":995,"vw":76.477632},{"c":76.49,"h":76.51,"l":76.48,"n":17,"o":76.51,"t":"2026-10-05T17:15:00Z","v":1531,"vw":76.497849},{"c":76.48,"h":76.5,"l":76.47,"n":66,"o":76.49,"t":"2026-10-05T17:30:00Z","v":8240,"vw":76.485871},{"c":76.52,"h":76.5257,"l":76.48,"n":221,"o":76.49,"t":"2026-10-05T17:45:00Z","v":3969,"vw":76.500728},{"c":76.5301,"h":76.57,"l":76.525,"n":53,"o":76.53,"t":"2026-10-05T18:00:00Z","v":3226,"vw":76.53724},{"c":76.61,"h":76.61,"l":76.53,"n":22,"o":76.54,"t":"2026-10-05T18:15:00Z","v":1394,"vw":76.556907},{"c":76.61,"h":76.63,"l":76.61,"n":57,"o":76.63,"t":"2026-10-05T18:30:00Z","v":2953,"vw":76.616113},{"c":76.61,"h":76.61,"l":76.58,"n":17,"o":76.6,"t":"2026-10-05T18:45:00Z","v":585,"vw":76.592172},{"c":76.66,"h":76.66,"l":76.6,"n":29,"o":76.61,"t":"2026-10-05T19:00:00Z","v":1440,"vw":76.632281},{"c":76.655,"h":76.675,"l":76.6301,"n":35,"o":76.6301,"t":"2026-10-05T19:15:00Z","v":2206,"vw":76.664702},{"c":76.61,"h":76.615,"l":76.57,"n":125,"o":76.61,"t":"2026-10-05T19:30:00Z","v":14199,"vw":76.593801},{"c":76.48,"h":76.54,"l":76.42,"n":64,"o":76.52,"t":"2026-10-05T19:45:00Z","v":5795,"vw":76.488042},{"c":76.54,"h":76.54,"l":76.54,"n":4,"o":76.54,"t":"2026-10-05T20:00:00Z","v":712,"vw":76.54},{"c":76.67,"h":76.7999,"l":76.56,"n":46,"o":76.64,"t":"2026-10-06T13:30:00Z","v":5314,"vw":76.691434},{"c":76.85,"h":76.86,"l":76.6947,"n":35,"o":76.7,"t":"2026-10-06T13:45:00Z","v":4136,"vw":76.779835},{"c":77.07,"h":77.07,"l":76.95,"n":34,"o":76.95,"t":"2026-10-06T14:00:00Z","v":2704,"vw":77.025139},{"c":76.83,"h":76.97,"l":76.83,"n":63,"o":76.96,"t":"2026-10-06T14:15:00Z","v":2401,"vw":76.892119},{"c":76.96,"h":76.975,"l":76.87,"n":17,"o":76.87,"t":"2026-10-06T14:30:00Z","v":1324,"vw":76.941087},{"c":76.88,"h":76.96,"l":76.88,"n":30,"o":76.915,"t":"2026-10-06T14:45:00Z","v":2391,"vw":76.905749},{"c":76.9085,"h":76.91,"l":76.82,"n":41,"o":76.91,"t":"2026-10-06T15:00:00Z","v":2780,"vw":76.869814},{"c":77,"h":77,"l":76.925,"n":38,"o":76.9464,"t":"2026-10-06T15:15:00Z","v":3522,"vw":76.949847},{"c":76.94,"h":76.97,"l":76.905,"n":58,"o":76.965,"t":"2026-10-06T15:30:00Z","v":3226,"vw":76.952986},{"c":76.9,"h":76.909,"l":76.87,"n":45,"o":76.885,"t":"2026-10-06T15:45:00Z","v":6628,"vw":76.89153},{"c":76.9,"h":76.9,"l":76.8701,"n":7,"o":76.8701,"t":"2026-10-06T16:00:00Z","v":535,"vw":76.886733},{"c":76.84,"h":76.84,"l":76.84,"n":7,"o":76.84,"t":"2026-10-06T16:15:00Z","v":722,"vw":76.84},{"c":76.72,"h":76.73,"l":76.72,"n":13,"o":76.72,"t":"2026-10-06T16:30:00Z","v":1595,"vw":76.720637},{"c":76.59,"h":76.71,"l":76.59,"n":25,"o":76.71,"t":"2026-10-06T16:45:00Z","v":1725,"vw":76.624676},{"c":76.65,"h":76.65,"l":76.63,"n":7,"o":76.63,"t":"2026-10-06T17:00:00Z","v":1427,"vw":76.637368},{"c":76.54,"h":76.595,"l":76.54,"n":326,"o":76.595,"t":"2026-10-06T17:15:00Z","v":2869,"vw":76.565858},{"c":76.6,"h":76.63,"l":76.59,"n":20,"o":76.63,"t":"2026-10-06T17:30:00Z","v":3255,"vw":76.59593},{"c":76.6,"h":76.6,"l":76.57,"n":16,"o":76.57,"t":"2026-10-06T17:45:00Z","v":1757,"vw":76.57775},{"c":76.61,"h":76.62,"l":76.6,"n":12,"o":76.62,"t":"2026-10-06T18:00:00Z","v":1192,"vw":76.610877},{"c":76.57,"h":76.6178,"l":76.57,"n":27,"o":76.61,"t":"2026-10-06T18:15:00Z","v":3145,"vw":76.609441},{"c":76.61,"h":76.61,"l":76.58,"n":8,"o":76.58,"t":"2026-10-06T18:30:00Z","v":894,"vw":76.594118},{"c":76.59,"h":76.6,"l":76.59,"n":17,"o":76.59,"t":"2026-10-06T18:45:00Z","v":2686,"vw":76.592721},{"c":76.605,"h":76.62,"l":76.6001,"n":15,"o":76.61,"t":"2026-10-06T19:00:00Z","v":1089,"vw":76.607591},{"c":76.61,"h":76.63,"l":76.61,"n":30,"o":76.6199,"t":"2026-10-06T19:15:00Z","v":2045,"vw":76.616812},{"c":76.64,"h":76.65,"l":76.6,"n":29,"o":76.605,"t":"2026-10-06T19:30:00Z","v":5336,"vw":76.627649},{"c":76.63,"h":76.64,"l":76.61,"n":66,"o":76.61,"t":"2026-10-06T19:45:00Z","v":4551,"vw":76.629004},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-06T20:00:00Z","v":1624,"vw":76.64},{"c":76.16,"h":76.16,"l":76.16,"n":1,"o":76.16,"t":"2026-10-06T21:15:00Z","v":157,"vw":76.16},{"c":75.85,"h":75.97,"l":75.85,"n":25,"o":75.97,"t":"2026-10-07T13:30:00Z","v":2281,"vw":75.960887},{"c":75.845,"h":75.85,"l":75.845,"n":9,"o":75.85,"t":"2026-10-07T13:45:00Z","v":373,"vw":75.847},{"c":75.91,"h":75.985,"l":75.91,"n":8,"o":75.985,"t":"2026-10-07T14:15:00Z","v":325,"vw":75.938333},{"c":75.785,"h":75.85,"l":75.785,"n":10,"o":75.85,"t":"2026-10-07T14:30:00Z","v":530,"vw":75.829},{"c":75.84,"h":75.84,"l":75.8028,"n":10,"o":75.8199,"t":"2026-10-07T14:45:00Z","v":1803,"vw":75.822663},{"c":75.7903,"h":75.845,"l":75.77,"n":16,"o":75.845,"t":"2026-10-07T15:00:00Z","v":1578,"vw":75.798937},{"c":75.77,"h":75.79,"l":75.725,"n":10,"o":75.725,"t":"2026-10-07T15:15:00Z","v":1117,"vw":75.763965},{"c":75.83,"h":75.92,"l":75.79,"n":25,"o":75.79,"t":"2026-10-07T15:30:00Z","v":2017,"vw":75.823131},{"c":76.03,"h":76.04,"l":75.885,"n":760,"o":75.885,"t":"2026-10-07T15:45:00Z","v":11634,"vw":76.004465},{"c":76.03,"h":76.03,"l":76.005,"n":19,"o":76.03,"t":"2026-10-07T16:00:00Z","v":966,"vw":76.026429},{"c":76.15,"h":76.15,"l":76.13,"n":23,"o":76.13,"t":"2026-10-07T16:15:00Z","v":1761,"vw":76.140948},{"c":76.12,"h":76.12,"l":76.12,"n":3,"o":76.12,"t":"2026-10-07T16:30:00Z","v":590,"vw":76.12},{"c":76.11,"h":76.13,"l":76.11,"n":8,"o":76.13,"t":"2026-10-07T16:45:00Z","v":2742,"vw":76.122044},{"c":76.26,"h":76.26,"l":76.11,"n":205,"o":76.1172,"t":"2026-10-07T17:00:00Z","v":5953,"vw":76.1704},{"c":76.24,"h":76.29,"l":76.24,"n":137,"o":76.2402,"t":"2026-10-07T17:15:00Z","v":2896,"vw":76.267522},{"c":76.23,"h":76.27,"l":76.22,"n":32,"o":76.245,"t":"2026-10-07T17:30:00Z","v":2617,"vw":76.255227},{"c":76.21,"h":76.25,"l":76.2,"n":36,"o":76.21,"t":"2026-10-07T17:45:00Z","v":5732,"vw":76.225248},{"c":76.2,"h":76.24,"l":76.195,"n":8,"o":76.24,"t":"2026-10-07T18:00:00Z","v":944,"vw":76.221466},{"c":76.18,"h":76.22,"l":76.18,"n":15,"o":76.19,"t":"2026-10-07T18:15:00Z","v":1133,"vw":76.195524},{"c":76.18,"h":76.2,"l":76.145,"n":34,"o":76.19,"t":"2026-10-07T18:30:00Z","v":3776,"vw":76.176032},{"c":76.21,"h":76.21,"l":76.19,"n":10,"o":76.2,"t":"2026-10-07T18:45:00Z","v":901,"vw":76.196335},{"c":76.18,"h":76.25,"l":76.18,"n":35,"o":76.235,"t":"2026-10-07T19:00:00Z","v":1769,"vw":76.22249},{"c":76.22,"h":76.22,"l":76.14,"n":37,"o":76.14,"t":"2026-10-07T19:15:00Z","v":2927,"vw":76.200178},{"c":76.21,"h":76.22,"l":76.19,"n":45,"o":76.21,"t":"2026-10-07T19:30:00Z","v":5694,"vw":76.208365},{"c":76.2,"h":76.22,"l":76.145,"n":74,"o":76.21,"t":"2026-10-07T19:45:00Z","v":9701,"vw":76.169334},{"c":76.2,"h":76.2,"l":76.2,"n":7,"o":76.2,"t":"2026-10-07T20:00:00Z","v":922,"vw":76.2},{"c":74.8229,"h":74.8229,"l":74.8229,"n":1,"o":74.8229,"t":"2026-10-08T11:15:00Z","v":190,"vw":74.8229},{"c":76.07,"h":76.07,"l":75.83,"n":30,"o":75.83,"t":"2026-10-08T13:30:00Z","v":3720,"vw":75.944099},{"c":76.35,"h":76.35,"l":76.09,"n":24,"o":76.15,"t":"2026-10-08T13:45:00Z","v":2680,"vw":76.248944},{"c":76.3001,"h":76.31,"l":76.3,"n":5,"o":76.31,"t":"2026-10-08T14:00:00Z","v":15845,"vw":76.300125},{"c":76.0899,"h":76.2,"l":76.0899,"n":29,"o":76.2,"t":"2026-10-08T14:15:00Z","v":3499,"vw":76.127979},{"c":76.1165,"h":76.12,"l":76.08,"n":19,"o":76.12,"t":"2026-10-08T14:30:00Z","v":1077,"vw":76.112102},{"c":75.93,"h":76,"l":75.93,"n":4,"o":76,"t":"2026-10-08T14:45:00Z","v":480,"vw":75.954644},{"c":75.965,"h":76.03,"l":75.965,"n":9,"o":75.99,"t":"2026-10-08T15:00:00Z","v":1659,"vw":75.98524},{"c":75.89,"h":75.89,"l":75.84,"n":20,"o":75.86,"t":"2026-10-08T15:15:00Z","v":1452,"vw":75.863847},{"c":75.97,"h":75.97,"l":75.9,"n":5,"o":75.9,"t":"2026-10-08T15:30:00Z","v":566,"vw":75.956},{"c":75.94,"h":75.97,"l":75.93,"n":16,"o":75.97,"t":"2026-10-08T15:45:00Z","v":3769,"vw":75.943582},{"c":76.13,"h":76.13,"l":76.06,"n":20,"o":76.06,"t":"2026-10-08T16:00:00Z","v":2450,"vw":76.088699},{"c":76.16,"h":76.34,"l":76.15,"n":109,"o":76.155,"t":"2026-10-08T16:15:00Z","v":10756,"vw":76.205832},{"c":76.26,"h":76.26,"l":76.15,"n":25,"o":76.175,"t":"2026-10-08T16:30:00Z","v":4175,"vw":76.204483},{"c":76.55,"h":76.56,"l":76.25,"n":65,"o":76.26,"t":"2026-10-08T16:45:00Z","v":6514,"vw":76.358429},{"c":76.62,"h":76.62,"l":76.505,"n":56,"o":76.52,"t":"2026-10-08T17:00:00Z","v":7503,"vw":76.543961},{"c":76.68,"h":76.83,"l":76.67,"n":31,"o":76.67,"t":"2026-10-08T17:15:00Z","v":2821,"vw":76.757533},{"c":76.94,"h":76.94,"l":76.75,"n":57,"o":76.81,"t":"2026-10-08T17:30:00Z","v":7057,"vw":76.791513},{"c":76.785,"h":76.97,"l":76.73,"n":52,"o":76.97,"t":"2026-10-08T17:45:00Z","v":4660,"vw":76.913494},{"c":76.82,"h":76.8399,"l":76.8,"n":5,"o":76.8399,"t":"2026-10-08T18:00:00Z","v":1283,"vw":76.821617},{"c":76.8,"h":76.8416,"l":76.71,"n":45,"o":76.8416,"t":"2026-10-08T18:15:00Z","v":5481,"vw":76.755317},{"c":76.83,"h":76.83,"l":76.74,"n":7,"o":76.74,"t":"2026-10-08T18:30:00Z","v":1735,"vw":76.813739},{"c":76.9,"h":76.9,"l":76.87,"n":25,"o":76.87,"t":"2026-10-08T18:45:00Z","v":2520,"vw":76.882352},{"c":76.955,"h":76.9762,"l":76.76,"n":94,"o":76.93,"t":"2026-10-08T19:00:00Z","v":8564,"vw":76.800211},{"c":76.97,"h":77,"l":76.94,"n":37,"o":76.97,"t":"2026-10-08T19:15:00Z","v":2732,"vw":76.965292},{"c":76.86,"h":76.98,"l":76.86,"n":65,"o":76.98,"t":"2026-10-08T19:30:00Z","v":12892,"vw":76.879812},{"c":76.89,"h":76.9,"l":76.8286,"n":123,"o":76.89,"t":"2026-10-08T19:45:00Z","v":7544,"vw":76.880194},{"c":77.07,"h":77.1395,"l":76.91,"n":49,"o":76.91,"t":"2026-10-09T13:30:00Z","v":6150,"vw":76.999018},{"c":77.14,"h":77.25,"l":77.05,"n":53,"o":77.1,"t":"2026-10-09T13:45:00Z","v":3532,"vw":77.156133},{"c":77.05,"h":77.14,"l":76.9201,"n":24,"o":77.14,"t":"2026-10-09T14:00:00Z","v":2104,"vw":76.969814},{"c":77.1,"h":77.16,"l":77.07,"n":6,"o":77.16,"t":"2026-10-09T14:15:00Z","v":604,"vw":77.133333},{"c":77.15,"h":77.15,"l":77.1,"n":8,"o":77.1,"t":"2026-10-09T14:30:00Z","v":903,"vw":77.136418},{"c":77.23,"h":77.25,"l":77.23,"n":3,"o":77.25,"t":"2026-10-09T14:45:00Z","v":303,"vw":77.236667},{"c":77.33,"h":77.33,"l":77.22,"n":20,"o":77.23,"t":"2026-10-09T15:00:00Z","v":1390,"vw":77.268489},{"c":77.33,"h":77.41,"l":77.33,"n":24,"o":77.355,"t":"2026-10-09T15:15:00Z","v":1555,"vw":77.36985},{"c":77.29,"h":77.345,"l":77.29,"n":53,"o":77.345,"t":"2026-10-09T15:30:00Z","v":8271,"vw":77.324322},{"c":77.35,"h":77.35,"l":77.28,"n":33,"o":77.28,"t":"2026-10-09T15:45:00Z","v":3495,"vw":77.318853},{"c":77.365,"h":77.39,"l":77.35,"n":14,"o":77.36,"t":"2026-10-09T16:00:00Z","v":3973,"vw":77.37377},{"c":77.43,"h":77.43,"l":77.38,"n":19,"o":77.39,"t":"2026-10-09T16:15:00Z","v":1900,"vw":77.402507},{"c":77.45,"h":77.45,"l":77.445,"n":7,"o":77.445,"t":"2026-10-09T16:30:00Z","v":654,"vw":77.448883},{"c":77.445,"h":77.5,"l":77.43,"n":24,"o":77.5,"t":"2026-10-09T16:45:00Z","v":3091,"vw":77.45745},{"c":77.43,"h":77.5,"l":77.43,"n":5,"o":77.5,"t":"2026-10-09T17:00:00Z","v":565,"vw":77.453565},{"c":77.41,"h":77.41,"l":77.39,"n":19,"o":77.4,"t":"2026-10-09T17:15:00Z","v":1438,"vw":77.402039},{"c":77.49,"h":77.49,"l":77.43,"n":130,"o":77.46,"t":"2026-10-09T17:45:00Z","v":10873,"vw":77.45486},{"c":77.53,"h":77.53,"l":77.485,"n":17,"o":77.485,"t":"2026-10-09T18:00:00Z","v":1006,"vw":77.499273},{"c":77.4901,"h":77.4901,"l":77.4501,"n":18,"o":77.475,"t":"2026-10-09T18:15:00Z","v":2474,"vw":77.475239},{"c":77.52,"h":77.52,"l":77.5,"n":10,"o":77.5,"t":"2026-10-09T18:30:00Z","v":1748,"vw":77.515207},{"c":77.53,"h":77.545,"l":77.505,"n":13,"o":77.505,"t":"2026-10-09T18:45:00Z","v":4044,"vw":77.540484},{"c":77.58,"h":77.6,"l":77.5669,"n":20,"o":77.6,"t":"2026-10-09T19:00:00Z","v":3391,"vw":77.575085},{"c":77.58,"h":77.58,"l":77.562,"n":32,"o":77.57,"t":"2026-10-09T19:15:00Z","v":6611,"vw":77.573398},{"c":77.565,"h":77.59,"l":77.56,"n":54,"o":77.5624,"t":"2026-10-09T19:30:00Z","v":7598,"vw":77.572278},{"c":77.5,"h":77.56,"l":77.48,"n":95,"o":77.56,"t":"2026-10-09T19:45:00Z","v":10837,"vw":77.527708},{"c":77.5,"h":77.5,"l":77.5,"n":5,"o":77.5,"t":"2026-10-09T20:00:00Z","v":138,"vw":77.5},{"c":77.87,"h":78.05,"l":77.6,"n":72,"o":77.6,"t":"2026-10-12T13:30:00Z","v":5112,"vw":77.869666},{"c":77.65,"h":77.865,"l":77.65,"n":34,"o":77.865,"t":"2026-10-12T13:45:00Z","v":2765,"vw":77.742992},{"c":77.91,"h":77.91,"l":77.69,"n":25,"o":77.69,"t":"2026-10-12T14:00:00Z","v":3832,"vw":77.805258},{"c":77.895,"h":77.9399,"l":77.78,"n":37,"o":77.79,"t":"2026-10-12T14:15:00Z","v":5208,"vw":77.853079},{"c":77.93,"h":77.9524,"l":77.91,"n":15,"o":77.91,"t":"2026-10-12T14:30:00Z","v":1660,"vw":77.926728},{"c":77.86,"h":77.91,"l":77.86,"n":11,"o":77.9083,"t":"2026-10-12T14:45:00Z","v":1652,"vw":77.898143},{"c":77.91,"h":77.945,"l":77.91,"n":4,"o":77.945,"t":"2026-10-12T15:00:00Z","v":229,"vw":77.925487},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-12T15:15:00Z","v":100,"vw":78},{"c":78.05,"h":78.06,"l":77.985,"n":30,"o":78.05,"t":"2026-10-12T15:30:00Z","v":6983,"vw":77.992635},{"c":77.94,"h":78.01,"l":77.94,"n":26,"o":78,"t":"2026-10-12T15:45:00Z","v":3072,"vw":77.979474},{"c":77.995,"h":77.995,"l":77.98,"n":8,"o":77.99,"t":"2026-10-12T16:00:00Z","v":1421,"vw":77.988798},{"c":77.96,"h":77.96,"l":77.9401,"n":12,"o":77.9401,"t":"2026-10-12T16:30:00Z","v":3630,"vw":77.950028},{"c":78.03,"h":78.04,"l":77.94,"n":30,"o":77.94,"t":"2026-10-12T16:45:00Z","v":2641,"vw":77.991195},{"c":78.01,"h":78.01,"l":77.99,"n":16,"o":77.99,"t":"2026-10-12T17:00:00Z","v":1188,"vw":77.997},{"c":78,"h":78.0031,"l":78,"n":4,"o":78.0031,"t":"2026-10-12T17:15:00Z","v":389,"vw":78.001415},{"c":77.98,"h":77.98,"l":77.95,"n":12,"o":77.95,"t":"2026-10-12T17:30:00Z","v":921,"vw":77.965},{"c":77.931,"h":77.96,"l":77.931,"n":161,"o":77.96,"t":"2026-10-12T17:45:00Z","v":813,"vw":77.942079},{"c":77.93,"h":77.97,"l":77.93,"n":12,"o":77.97,"t":"2026-10-12T18:00:00Z","v":578,"vw":77.959612},{"c":77.905,"h":77.925,"l":77.905,"n":27,"o":77.915,"t":"2026-10-12T18:15:00Z","v":4603,"vw":77.92031},{"c":77.93,"h":77.94,"l":77.93,"n":7,"o":77.94,"t":"2026-10-12T18:30:00Z","v":2518,"vw":77.936201},{"c":77.93,"h":77.95,"l":77.93,"n":22,"o":77.9311,"t":"2026-10-12T18:45:00Z","v":1453,"vw":77.935225},{"c":77.93,"h":77.94,"l":77.93,"n":11,"o":77.94,"t":"2026-10-12T19:00:00Z","v":756,"vw":77.938182},{"c":77.845,"h":77.93,"l":77.845,"n":12,"o":77.93,"t":"2026-10-12T19:15:00Z","v":1358,"vw":77.870799},{"c":77.85,"h":77.865,"l":77.8,"n":55,"o":77.85,"t":"2026-10-12T19:30:00Z","v":8759,"vw":77.841394},{"c":77.86,"h":77.87,"l":77.83,"n":67,"o":77.85,"t":"2026-10-12T19:45:00Z","v":7599,"vw":77.851402},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-12T20:00:00Z","v":119,"vw":77.91},{"c":78.08,"h":78.505,"l":78.08,"n":45,"o":78.34,"t":"2026-10-13T13:30:00Z","v":3249,"vw":78.362651},{"c":77.76,"h":78.055,"l":77.76,"n":37,"o":78.055,"t":"2026-10-13T13:45:00Z","v":5314,"vw":78.016649},{"c":77.585,"h":77.585,"l":77.33,"n":37,"o":77.5,"t":"2026-10-13T14:00:00Z","v":3590,"vw":77.463937},{"c":77.73,"h":77.73,"l":77.61,"n":11,"o":77.61,"t":"2026-10-13T14:15:00Z","v":2232,"vw":77.664051},{"c":77.77,"h":77.77,"l":77.72,"n":18,"o":77.73,"t":"2026-10-13T14:30:00Z","v":2130,"vw":77.733695},{"c":77.82,"h":77.91,"l":77.82,"n":9,"o":77.91,"t":"2026-10-13T14:45:00Z","v":1173,"vw":77.846},{"c":77.87,"h":77.885,"l":77.87,"n":4,"o":77.885,"t":"2026-10-13T15:00:00Z","v":303,"vw":77.878478},{"c":77.905,"h":77.99,"l":77.905,"n":11,"o":77.98,"t":"2026-10-13T15:15:00Z","v":1440,"vw":77.95092},{"c":77.94,"h":78.0556,"l":77.94,"n":31,"o":78.01,"t":"2026-10-13T15:30:00Z","v":2467,"vw":78.026221},{"c":77.79,"h":77.86,"l":77.79,"n":26,"o":77.8351,"t":"2026-10-13T15:45:00Z","v":3013,"vw":77.826749},{"c":77.72,"h":77.79,"l":77.69,"n":7,"o":77.79,"t":"2026-10-13T16:00:00Z","v":466,"vw":77.747377},{"c":77.735,"h":77.735,"l":77.72,"n":10,"o":77.72,"t":"2026-10-13T16:15:00Z","v":1120,"vw":77.727372},{"c":77.735,"h":77.735,"l":77.6939,"n":17,"o":77.7,"t":"2026-10-13T16:30:00Z","v":975,"vw":77.721475},{"c":77.77,"h":77.8199,"l":77.76,"n":11,"o":77.78,"t":"2026-10-13T16:45:00Z","v":2221,"vw":77.810281},{"c":77.7275,"h":77.74,"l":77.71,"n":18,"o":77.73,"t":"2026-10-13T17:00:00Z","v":1756,"vw":77.724282},{"c":77.78,"h":77.78,"l":77.68,"n":28,"o":77.68,"t":"2026-10-13T17:15:00Z","v":2918,"vw":77.70937},{"c":77.71,"h":77.73,"l":77.71,"n":11,"o":77.725,"t":"2026-10-13T17:30:00Z","v":988,"vw":77.719499},{"c":77.58,"h":77.62,"l":77.58,"n":14,"o":77.62,"t":"2026-10-13T17:45:00Z","v":1413,"vw":77.590332},{"c":77.65,"h":77.66,"l":77.565,"n":32,"o":77.565,"t":"2026-10-13T18:00:00Z","v":6107,"vw":77.592285},{"c":77.63,"h":77.63,"l":77.57,"n":30,"o":77.61,"t":"2026-10-13T18:15:00Z","v":3262,"vw":77.609001},{"c":77.75,"h":77.75,"l":77.615,"n":17,"o":77.615,"t":"2026-10-13T18:30:00Z","v":2367,"vw":77.655212},{"c":77.68,"h":77.72,"l":77.6651,"n":12,"o":77.72,"t":"2026-10-13T18:45:00Z","v":1208,"vw":77.676792},{"c":77.72,"h":77.735,"l":77.695,"n":11,"o":77.695,"t":"2026-10-13T19:00:00Z","v":1153,"vw":77.714233},{"c":77.69,"h":77.73,"l":77.67,"n":45,"o":77.73,"t":"2026-10-13T19:15:00Z","v":5370,"vw":77.691125},{"c":77.68,"h":77.72,"l":77.665,"n":55,"o":77.67,"t":"2026-10-13T19:30:00Z","v":10518,"vw":77.689886},{"c":77.555,"h":77.69,"l":77.55,"n":70,"o":77.69,"t":"2026-10-13T19:45:00Z","v":6280,"vw":77.586237},{"c":76.785,"h":76.87,"l":76.605,"n":56,"o":76.7,"t":"2026-10-14T13:30:00Z","v":4701,"vw":76.727807},{"c":76.54,"h":76.68,"l":76.54,"n":26,"o":76.665,"t":"2026-10-14T13:45:00Z","v":1017,"vw":76.615768},{"c":76.44,"h":76.56,"l":76.38,"n":43,"o":76.56,"t":"2026-10-14T14:00:00Z","v":3888,"vw":76.452054},{"c":76.515,"h":76.515,"l":76.515,"n":10,"o":76.515,"t":"2026-10-14T14:15:00Z","v":174,"vw":76.515},{"c":76.555,"h":76.63,"l":76.51,"n":18,"o":76.63,"t":"2026-10-14T14:30:00Z","v":1033,"vw":76.595795},{"c":76.605,"h":76.68,"l":76.505,"n":31,"o":76.505,"t":"2026-10-14T14:45:00Z","v":1335,"vw":76.590659},{"c":76.58,"h":76.63,"l":76.495,"n":57,"o":76.625,"t":"2026-10-14T15:00:00Z","v":5108,"vw":76.579952},{"c":76.68,"h":76.68,"l":76.58,"n":21,"o":76.58,"t":"2026-10-14T15:15:00Z","v":2397,"vw":76.658812},{"c":76.75,"h":76.79,"l":76.68,"n":42,"o":76.68,"t":"2026-10-14T15:30:00Z","v":5374,"vw":76.746124},{"c":76.855,"h":76.855,"l":76.78,"n":5,"o":76.78,"t":"2026-10-14T15:45:00Z","v":926,"vw":76.821667},{"c":76.85,"h":76.94,"l":76.85,"n":11,"o":76.88,"t":"2026-10-14T16:00:00Z","v":795,"vw":76.890947},{"c":76.77,"h":76.79,"l":76.72,"n":14,"o":76.79,"t":"2026-10-14T16:15:00Z","v":980,"vw":76.742244},{"c":76.73,"h":76.82,"l":76.73,"n":26,"o":76.79,"t":"2026-10-14T16:30:00Z","v":3711,"vw":76.79865},{"c":76.72,"h":76.73,"l":76.7,"n":10,"o":76.7,"t":"2026-10-14T16:45:00Z","v":1238,"vw":76.707757},{"c":76.65,"h":76.715,"l":76.65,"n":10,"o":76.715,"t":"2026-10-14T17:00:00Z","v":829,"vw":76.681304},{"c":76.7,"h":76.7,"l":76.63,"n":14,"o":76.63,"t":"2026-10-14T17:15:00Z","v":1672,"vw":76.65129},{"c":76.61,"h":76.665,"l":76.59,"n":29,"o":76.66,"t":"2026-10-14T17:30:00Z","v":4793,"vw":76.651172},{"c":76.635,"h":76.635,"l":76.61,"n":10,"o":76.61,"t":"2026-10-14T17:45:00Z","v":739,"vw":76.631},{"c":76.635,"h":76.635,"l":76.541,"n":20,"o":76.58,"t":"2026-10-14T18:00:00Z","v":4943,"vw":76.592172},{"c":76.6353,"h":76.72,"l":76.6353,"n":7,"o":76.65,"t":"2026-10-14T18:15:00Z","v":1184,"vw":76.655813},{"c":76.695,"h":76.695,"l":76.65,"n":6,"o":76.65,"t":"2026-10-14T18:30:00Z","v":563,"vw":76.663458},{"c":76.73,"h":76.73,"l":76.71,"n":10,"o":76.71,"t":"2026-10-14T18:45:00Z","v":1343,"vw":76.718183},{"c":76.8,"h":76.8,"l":76.7301,"n":6,"o":76.7301,"t":"2026-10-14T19:00:00Z","v":412,"vw":76.765673},{"c":76.86,"h":76.89,"l":76.84,"n":33,"o":76.84,"t":"2026-10-14T19:15:00Z","v":1894,"vw":76.862899},{"c":76.85,"h":76.8688,"l":76.78,"n":45,"o":76.86,"t":"2026-10-14T19:30:00Z","v":5044,"vw":76.809506},{"c":77,"h":77,"l":76.86,"n":122,"o":76.86,"t":"2026-10-14T19:45:00Z","v":9909,"vw":76.920187},{"c":77,"h":77,"l":77,"n":6,"o":77,"t":"2026-10-14T20:00:00Z","v":157,"vw":77},{"c":77.28,"h":77.55,"l":77.22,"n":64,"o":77.46,"t":"2026-10-15T13:30:00Z","v":6229,"vw":77.440082},{"c":77.3,"h":77.43,"l":77.205,"n":21,"o":77.205,"t":"2026-10-15T13:45:00Z","v":1823,"vw":77.305864},{"c":77.47,"h":77.47,"l":77.3,"n":44,"o":77.3,"t":"2026-10-15T14:00:00Z","v":4023,"vw":77.419624},{"c":77.4,"h":77.475,"l":77.33,"n":29,"o":77.475,"t":"2026-10-15T14:15:00Z","v":2173,"vw":77.352284},{"c":77.71,"h":77.71,"l":77.6301,"n":11,"o":77.6301,"t":"2026-10-15T14:30:00Z","v":1737,"vw":77.651584},{"c":77.73,"h":77.78,"l":77.71,"n":21,"o":77.76,"t":"2026-10-15T15:00:00Z","v":1663,"vw":77.74512},{"c":77.685,"h":77.685,"l":77.685,"n":1,"o":77.685,"t":"2026-10-15T15:15:00Z","v":260,"vw":77.685},{"c":77.7838,"h":77.7838,"l":77.68,"n":15,"o":77.69,"t":"2026-10-15T15:30:00Z","v":1196,"vw":77.700946},{"c":77.78,"h":77.795,"l":77.745,"n":40,"o":77.795,"t":"2026-10-15T15:45:00Z","v":2098,"vw":77.762383},{"c":77.705,"h":77.75,"l":77.705,"n":20,"o":77.7413,"t":"2026-10-15T16:00:00Z","v":5527,"vw":77.739891},{"c":77.76,"h":77.76,"l":77.72,"n":13,"o":77.72,"t":"2026-10-15T16:15:00Z","v":2094,"vw":77.731055},{"c":77.87,"h":77.87,"l":77.84,"n":2,"o":77.84,"t":"2026-10-15T16:30:00Z","v":200,"vw":77.855},{"c":77.9238,"h":77.9799,"l":77.88,"n":12,"o":77.95,"t":"2026-10-15T16:45:00Z","v":1998,"vw":77.927346},{"c":77.965,"h":77.985,"l":77.91,"n":26,"o":77.91,"t":"2026-10-15T17:00:00Z","v":3830,"vw":77.957336},{"c":77.99,"h":78.04,"l":77.99,"n":15,"o":78.01,"t":"2026-10-15T17:15:00Z","v":1353,"vw":78.021577},{"c":78.05,"h":78.06,"l":78.05,"n":15,"o":78.06,"t":"2026-10-15T17:30:00Z","v":765,"vw":78.05269},{"c":78.075,"h":78.12,"l":78.06,"n":18,"o":78.06,"t":"2026-10-15T17:45:00Z","v":5817,"vw":78.099486},{"c":78.05,"h":78.0899,"l":78.01,"n":28,"o":78.04,"t":"2026-10-15T18:00:00Z","v":3163,"vw":78.049124},{"c":78.06,"h":78.06,"l":78.05,"n":11,"o":78.06,"t":"2026-10-15T18:15:00Z","v":829,"vw":78.054772},{"c":78.1301,"h":78.1479,"l":78.13,"n":15,"o":78.145,"t":"2026-10-15T18:30:00Z","v":687,"vw":78.138775},{"c":78.14,"h":78.17,"l":78.14,"n":3,"o":78.17,"t":"2026-10-15T18:45:00Z","v":595,"vw":78.159003},{"c":78.23,"h":78.23,"l":78.1101,"n":28,"o":78.1101,"t":"2026-10-15T19:00:00Z","v":1845,"vw":78.175599},{"c":78.26,"h":78.29,"l":78.215,"n":43,"o":78.27,"t":"2026-10-15T19:15:00Z","v":4145,"vw":78.257269},{"c":78.2,"h":78.235,"l":78.16,"n":70,"o":78.232,"t":"2026-10-15T19:30:00Z","v":11376,"vw":78.212648},{"c":78.17,"h":78.19,"l":78.08,"n":116,"o":78.19,"t":"2026-10-15T19:45:00Z","v":7745,"vw":78.148863},{"c":78.17,"h":78.17,"l":78.17,"n":6,"o":78.17,"t":"2026-10-15T20:00:00Z","v":112,"vw":78.17},{"c":78.64,"h":78.64,"l":78.64,"n":1,"o":78.64,"t":"2026-10-16T13:15:00Z","v":200,"vw":78.64},{"c":79.14,"h":79.16,"l":78.62,"n":65,"o":78.62,"t":"2026-10-16T13:30:00Z","v":6750,"vw":78.728286},{"c":79.14,"h":79.22,"l":79.01,"n":32,"o":79.01,"t":"2026-10-16T13:45:00Z","v":3294,"vw":79.095061},{"c":78.95,"h":78.985,"l":78.95,"n":14,"o":78.985,"t":"2026-10-16T14:00:00Z","v":779,"vw":78.976977},{"c":79.03,"h":79.05,"l":78.91,"n":42,"o":78.91,"t":"2026-10-16T14:15:00Z","v":961,"vw":78.98293},{"c":78.93,"h":78.93,"l":78.93,"n":3,"o":78.93,"t":"2026-10-16T14:30:00Z","v":245,"vw":78.93},{"c":78.93,"h":78.9686,"l":78.93,"n":4,"o":78.9686,"t":"2026-10-16T14:45:00Z","v":648,"vw":78.942133},{"c":78.97,"h":78.97,"l":78.97,"n":4,"o":78.97,"t":"2026-10-16T15:00:00Z","v":304,"vw":78.97},{"c":79.05,"h":79.06,"l":79.04,"n":18,"o":79.06,"t":"2026-10-16T15:15:00Z","v":1959,"vw":79.052048},{"c":78.87,"h":78.96,"l":78.87,"n":15,"o":78.96,"t":"2026-10-16T15:30:00Z","v":1181,"vw":78.910448},{"c":78.59,"h":78.78,"l":78.59,"n":10,"o":78.78,"t":"2026-10-16T15:45:00Z","v":818,"vw":78.632743},{"c":78.59,"h":78.6,"l":78.55,"n":73,"o":78.55,"t":"2026-10-16T16:00:00Z","v":8330,"vw":78.571661},{"c":78.47,"h":78.55,"l":78.46,"n":43,"o":78.55,"t":"2026-10-16T16:15:00Z","v":2779,"vw":78.51243},{"c":78.36,"h":78.47,"l":78.36,"n":18,"o":78.4472,"t":"2026-10-16T16:30:00Z","v":2868,"vw":78.41387},{"c":78.27,"h":78.32,"l":78.24,"n":55,"o":78.32,"t":"2026-10-16T16:45:00Z","v":6204,"vw":78.272315},{"c":78.07,"h":78.23,"l":78.05,"n":42,"o":78.23,"t":"2026-10-16T17:00:00Z","v":4637,"vw":78.121915},{"c":78.12,"h":78.12,"l":78.02,"n":22,"o":78.06,"t":"2026-10-16T17:15:00Z","v":2594,"vw":78.048525},{"c":78.27,"h":78.3,"l":78.215,"n":35,"o":78.215,"t":"2026-10-16T17:30:00Z","v":5409,"vw":78.270078},{"c":78.1401,"h":78.295,"l":78.1401,"n":14,"o":78.295,"t":"2026-10-16T17:45:00Z","v":493,"vw":78.232854},{"c":78.155,"h":78.155,"l":78.1,"n":141,"o":78.12,"t":"2026-10-16T18:00:00Z","v":14286,"vw":78.125509},{"c":78.07,"h":78.17,"l":78.07,"n":242,"o":78.17,"t":"2026-10-16T18:15:00Z","v":30586,"vw":78.113463},{"c":78.13,"h":78.16,"l":78.04,"n":307,"o":78.07,"t":"2026-10-16T18:30:00Z","v":46485,"vw":78.114221},{"c":78.17,"h":78.21,"l":78.14,"n":103,"o":78.14,"t":"2026-10-16T18:45:00Z","v":15468,"vw":78.16919},{"c":78.1109,"h":78.1501,"l":78.1109,"n":10,"o":78.1501,"t":"2026-10-16T19:00:00Z","v":536,"vw":78.125876},{"c":78.18,"h":78.215,"l":78.1672,"n":21,"o":78.1672,"t":"2026-10-16T19:15:00Z","v":2986,"vw":78.193307},{"c":78.185,"h":78.26,"l":78.185,"n":11,"o":78.245,"t":"2026-10-16T19:30:00Z","v":2945,"vw":78.232858},{"c":78.44,"h":78.44,"l":78.214,"n":76,"o":78.214,"t":"2026-10-16T19:45:00Z","v":6002,"vw":78.383861},{"c":78.44,"h":78.44,"l":78.44,"n":6,"o":78.44,"t":"2026-10-16T20:00:00Z","v":254,"vw":78.44},{"c":78.14,"h":78.28,"l":78.06,"n":38,"o":78.15,"t":"2026-10-19T13:30:00Z","v":2852,"vw":78.157558},{"c":78.125,"h":78.125,"l":78.125,"n":4,"o":78.125,"t":"2026-10-19T13:45:00Z","v":155,"vw":78.125},{"c":78.22,"h":78.22,"l":78.095,"n":15,"o":78.12,"t":"2026-10-19T14:00:00Z","v":4030,"vw":78.152905},{"c":78,"h":78.15,"l":78,"n":32,"o":78.1432,"t":"2026-10-19T14:15:00Z","v":2261,"vw":78.065182},{"c":78.02,"h":78.105,"l":78.02,"n":13,"o":78.07,"t":"2026-10-19T14:30:00Z","v":1540,"vw":78.053518},{"c":78.115,"h":78.115,"l":77.99,"n":36,"o":77.99,"t":"2026-10-19T14:45:00Z","v":3664,"vw":78.018701},{"c":78.195,"h":78.195,"l":78.12,"n":9,"o":78.14,"t":"2026-10-19T15:00:00Z","v":567,"vw":78.147006},{"c":78.215,"h":78.215,"l":78.17,"n":11,"o":78.17,"t":"2026-10-19T15:15:00Z","v":1820,"vw":78.178415},{"c":78.12,"h":78.12,"l":78.09,"n":64,"o":78.09,"t":"2026-10-19T15:30:00Z","v":6479,"vw":78.109345},{"c":78.05,"h":78.12,"l":78.05,"n":58,"o":78.12,"t":"2026-10-19T15:45:00Z","v":6654,"vw":78.087357},{"c":77.9,"h":78.02,"l":77.87,"n":86,"o":78.02,"t":"2026-10-19T16:00:00Z","v":9011,"vw":77.904157},{"c":77.9,"h":77.94,"l":77.9,"n":31,"o":77.92,"t":"2026-10-19T16:15:00Z","v":2689,"vw":77.924091},{"c":77.92,"h":77.93,"l":77.9,"n":21,"o":77.9,"t":"2026-10-19T16:30:00Z","v":2768,"vw":77.916327},{"c":77.97,"h":77.97,"l":77.9,"n":57,"o":77.92,"t":"2026-10-19T16:45:00Z","v":5024,"vw":77.939357},{"c":77.91,"h":77.94,"l":77.88,"n":31,"o":77.94,"t":"2026-10-19T17:00:00Z","v":3096,"vw":77.908885},{"c":77.93,"h":77.96,"l":77.92,"n":49,"o":77.92,"t":"2026-10-19T17:15:00Z","v":6399,"vw":77.939369},{"c":77.93,"h":77.96,"l":77.9,"n":60,"o":77.93,"t":"2026-10-19T17:30:00Z","v":12557,"vw":77.926408},{"c":77.965,"h":77.965,"l":77.93,"n":8,"o":77.94,"t":"2026-10-19T17:45:00Z","v":880,"vw":77.936515},{"c":77.97,"h":77.97,"l":77.89,"n":19,"o":77.9251,"t":"2026-10-19T18:00:00Z","v":3582,"vw":77.916451},{"c":77.94,"h":78,"l":77.94,"n":16,"o":77.96,"t":"2026-10-19T18:15:00Z","v":1889,"vw":77.966884},{"c":77.89,"h":77.92,"l":77.88,"n":23,"o":77.89,"t":"2026-10-19T18:30:00Z","v":2564,"vw":77.893578},{"c":77.92,"h":77.92,"l":77.89,"n":26,"o":77.9101,"t":"2026-10-19T18:45:00Z","v":2597,"vw":77.906757},{"c":77.88,"h":77.92,"l":77.85,"n":36,"o":77.92,"t":"2026-10-19T19:00:00Z","v":3166,"vw":77.877022},{"c":77.86,"h":77.86,"l":77.8201,"n":37,"o":77.86,"t":"2026-10-19T19:15:00Z","v":4247,"vw":77.846151},{"c":77.81,"h":77.83,"l":77.76,"n":83,"o":77.83,"t":"2026-10-19T19:30:00Z","v":14038,"vw":77.810226},{"c":77.78,"h":77.85,"l":77.78,"n":154,"o":77.8,"t":"2026-10-19T19:45:00Z","v":13268,"vw":77.79895},{"c":77.82,"h":77.82,"l":77.82,"n":7,"o":77.82,"t":"2026-10-19T20:00:00Z","v":2247,"vw":77.82},{"c":78.75,"h":78.75,"l":77.92,"n":38,"o":77.92,"t":"2026-10-20T13:30:00Z","v":6909,"vw":78.404051},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-20T13:45:00Z","v":100,"vw":78.86},{"c":78.71,"h":78.785,"l":78.65,"n":59,"o":78.785,"t":"2026-10-20T14:00:00Z","v":28635,"vw":78.668057},{"c":78.94,"h":78.94,"l":78.66,"n":48,"o":78.71,"t":"2026-10-20T14:15:00Z","v":5222,"vw":78.7207},{"c":78.95,"h":79.03,"l":78.95,"n":20,"o":79.03,"t":"2026-10-20T14:30:00Z","v":1834,"vw":78.966983},{"c":79.055,"h":79.06,"l":79.03,"n":10,"o":79.06,"t":"2026-10-20T14:45:00Z","v":506,"vw":79.046427},{"c":78.725,"h":79.07,"l":78.725,"n":20,"o":79.05,"t":"2026-10-20T15:00:00Z","v":1174,"vw":78.869189},{"c":78.79,"h":78.825,"l":78.785,"n":5,"o":78.785,"t":"2026-10-20T15:15:00Z","v":500,"vw":78.80625},{"c":78.9,"h":78.9,"l":78.73,"n":28,"o":78.75,"t":"2026-10-20T15:30:00Z","v":2177,"vw":78.817917},{"c":78.77,"h":78.82,"l":78.77,"n":24,"o":78.7899,"t":"2026-10-20T15:45:00Z","v":2992,"vw":78.790783},{"c":78.75,"h":78.76,"l":78.75,"n":3,"o":78.76,"t":"2026-10-20T16:00:00Z","v":274,"vw":78.753759},{"c":78.65,"h":78.67,"l":78.65,"n":9,"o":78.66,"t":"2026-10-20T16:15:00Z","v":1083,"vw":78.66616},{"c":78.68,"h":78.68,"l":78.66,"n":9,"o":78.66,"t":"2026-10-20T16:30:00Z","v":404,"vw":78.672953},{"c":78.624,"h":78.67,"l":78.624,"n":18,"o":78.66,"t":"2026-10-20T16:45:00Z","v":2588,"vw":78.659443},{"c":78.615,"h":78.63,"l":78.615,"n":14,"o":78.63,"t":"2026-10-20T17:00:00Z","v":704,"vw":78.62625},{"c":78.665,"h":78.67,"l":78.59,"n":40,"o":78.63,"t":"2026-10-20T17:15:00Z","v":4670,"vw":78.629515},{"c":78.71,"h":78.71,"l":78.6801,"n":40,"o":78.69,"t":"2026-10-20T17:30:00Z","v":7042,"vw":78.698609},{"c":78.715,"h":78.725,"l":78.71,"n":24,"o":78.71,"t":"2026-10-20T17:45:00Z","v":2536,"vw":78.716605},{"c":78.71,"h":78.74,"l":78.69,"n":19,"o":78.72,"t":"2026-10-20T18:00:00Z","v":2320,"vw":78.715187},{"c":78.66,"h":78.66,"l":78.66,"n":17,"o":78.66,"t":"2026-10-20T18:15:00Z","v":1095,"vw":78.66},{"c":78.63,"h":78.66,"l":78.63,"n":7,"o":78.66,"t":"2026-10-20T18:30:00Z","v":552,"vw":78.643833},{"c":78.66,"h":78.67,"l":78.63,"n":44,"o":78.63,"t":"2026-10-20T18:45:00Z","v":5399,"vw":78.654317},{"c":78.67,"h":78.69,"l":78.635,"n":73,"o":78.67,"t":"2026-10-20T19:00:00Z","v":5155,"vw":78.67066},{"c":78.69,"h":78.69,"l":78.61,"n":28,"o":78.66,"t":"2026-10-20T19:15:00Z","v":2954,"vw":78.638233},{"c":78.65,"h":78.71,"l":78.645,"n":111,"o":78.71,"t":"2026-10-20T19:30:00Z","v":10225,"vw":78.674071},{"c":78.735,"h":78.765,"l":78.65,"n":209,"o":78.67,"t":"2026-10-20T19:45:00Z","v":23516,"vw":78.702244},{"c":78.79,"h":78.79,"l":78.79,"n":6,"o":78.79,"t":"2026-10-20T20:00:00Z","v":4230,"vw":78.79},{"c":78.95,"h":79.12,"l":78.76,"n":24,"o":79.12,"t":"2026-10-21T13:30:00Z","v":2219,"vw":78.923227},{"c":78.92,"h":79.04,"l":78.915,"n":19,"o":78.95,"t":"2026-10-21T13:45:00Z","v":1178,"vw":78.957881},{"c":78.885,"h":78.9,"l":78.785,"n":18,"o":78.8799,"t":"2026-10-21T14:00:00Z","v":2162,"vw":78.860621},{"c":78.87,"h":78.87,"l":78.84,"n":3,"o":78.84,"t":"2026-10-21T14:15:00Z","v":215,"vw":78.854019},{"c":79.02,"h":79.02,"l":79,"n":7,"o":79,"t":"2026-10-21T14:30:00Z","v":1575,"vw":79.009641},{"c":79.12,"h":79.17,"l":79.12,"n":7,"o":79.17,"t":"2026-10-21T14:45:00Z","v":718,"vw":79.145714},{"c":79.0931,"h":79.0931,"l":79.04,"n":5,"o":79.04,"t":"2026-10-21T15:00:00Z","v":747,"vw":79.064955},{"c":79.17,"h":79.17,"l":79.085,"n":13,"o":79.12,"t":"2026-10-21T15:15:00Z","v":1073,"vw":79.118889},{"c":79.16,"h":79.1648,"l":79.155,"n":9,"o":79.155,"t":"2026-10-21T15:30:00Z","v":794,"vw":79.162106},{"c":79.21,"h":79.21,"l":79.18,"n":7,"o":79.18,"t":"2026-10-21T15:45:00Z","v":1294,"vw":79.19559},{"c":79.18,"h":79.24,"l":79.18,"n":29,"o":79.24,"t":"2026-10-21T16:00:00Z","v":4430,"vw":79.203583},{"c":79.21,"h":79.23,"l":79.21,"n":24,"o":79.22,"t":"2026-10-21T16:15:00Z","v":2383,"vw":79.221675},{"c":79.255,"h":79.34,"l":79.235,"n":34,"o":79.25,"t":"2026-10-21T16:30:00Z","v":2695,"vw":79.259877},{"c":79.235,"h":79.27,"l":79.22,"n":14,"o":79.27,"t":"2026-10-21T16:45:00Z","v":2067,"vw":79.262006},{"c":79.225,"h":79.245,"l":79.21,"n":15,"o":79.24,"t":"2026-10-21T17:00:00Z","v":1902,"vw":79.225847},{"c":79.21,"h":79.2499,"l":79.21,"n":23,"o":79.22,"t":"2026-10-21T17:15:00Z","v":2408,"vw":79.221704},{"c":79.18,"h":79.225,"l":79.18,"n":49,"o":79.21,"t":"2026-10-21T17:30:00Z","v":10464,"vw":79.211503},{"c":79.2101,"h":79.25,"l":79.2101,"n":5,"o":79.25,"t":"2026-10-21T17:45:00Z","v":1195,"vw":79.235482},{"c":79.16,"h":79.17,"l":79.12,"n":41,"o":79.17,"t":"2026-10-21T18:00:00Z","v":11284,"vw":79.135305},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T18:15:00Z","v":194,"vw":79.21},{"c":79.25,"h":79.25,"l":79.21,"n":15,"o":79.22,"t":"2026-10-21T18:30:00Z","v":2093,"vw":79.227053},{"c":79.17,"h":79.2,"l":79.14,"n":9,"o":79.2,"t":"2026-10-21T18:45:00Z","v":594,"vw":79.176083},{"c":78.96,"h":79.03,"l":78.9192,"n":22,"o":79.03,"t":"2026-10-21T19:00:00Z","v":1548,"vw":78.9623},{"c":79.1,"h":79.1,"l":78.96,"n":19,"o":78.96,"t":"2026-10-21T19:15:00Z","v":1882,"vw":79.047447},{"c":79.12,"h":79.14,"l":79.06,"n":122,"o":79.14,"t":"2026-10-21T19:30:00Z","v":14223,"vw":79.104473},{"c":79.19,"h":79.24,"l":79.12,"n":134,"o":79.13,"t":"2026-10-21T19:45:00Z","v":11911,"vw":79.159223},{"c":79.15,"h":79.15,"l":79.15,"n":4,"o":79.15,"t":"2026-10-21T20:00:00Z","v":253,"vw":79.15},{"c":79.43,"h":79.5,"l":78.94,"n":38,"o":78.94,"t":"2026-10-22T13:30:00Z","v":4365,"vw":79.164098},{"c":79.81,"h":79.81,"l":79.59,"n":28,"o":79.59,"t":"2026-10-22T13:45:00Z","v":2441,"vw":79.756445},{"c":79.875,"h":79.9,"l":79.8,"n":33,"o":79.83,"t":"2026-10-22T14:00:00Z","v":3823,"vw":79.847228},{"c":79.58,"h":79.84,"l":79.58,"n":46,"o":79.84,"t":"2026-10-22T14:15:00Z","v":4996,"vw":79.711732},{"c":79.46,"h":79.63,"l":79.375,"n":41,"o":79.59,"t":"2026-10-22T14:30:00Z","v":4393,"vw":79.481079},{"c":79.53,"h":79.54,"l":79.43,"n":9,"o":79.43,"t":"2026-10-22T14:45:00Z","v":1620,"vw":79.449984},{"c":79.615,"h":79.615,"l":79.48,"n":28,"o":79.54,"t":"2026-10-22T15:00:00Z","v":2692,"vw":79.519297},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-22T15:15:00Z","v":101,"vw":79.59},{"c":79.74,"h":79.76,"l":79.65,"n":61,"o":79.65,"t":"2026-10-22T15:30:00Z","v":5393,"vw":79.724578},{"c":79.93,"h":79.93,"l":79.81,"n":20,"o":79.81,"t":"2026-10-22T15:45:00Z","v":1574,"vw":79.882545},{"c":79.85,"h":79.95,"l":79.85,"n":32,"o":79.95,"t":"2026-10-22T16:00:00Z","v":3575,"vw":79.905617},{"c":80.01,"h":80.01,"l":79.89,"n":61,"o":79.89,"t":"2026-10-22T16:15:00Z","v":6415,"vw":79.971143},{"c":79.9551,"h":80,"l":79.9551,"n":6,"o":79.98,"t":"2026-10-22T16:30:00Z","v":709,"vw":79.976182},{"c":79.9399,"h":79.9399,"l":79.87,"n":15,"o":79.87,"t":"2026-10-22T16:45:00Z","v":838,"vw":79.897291},{"c":79.82,"h":79.96,"l":79.82,"n":15,"o":79.95,"t":"2026-10-22T17:00:00Z","v":1450,"vw":79.897692},{"c":79.97,"h":79.97,"l":79.84,"n":42,"o":79.85,"t":"2026-10-22T17:15:00Z","v":4261,"vw":79.915126},{"c":79.95,"h":80.0239,"l":79.94,"n":85,"o":79.96,"t":"2026-10-22T17:30:00Z","v":5381,"vw":79.976946},{"c":79.9324,"h":79.96,"l":79.92,"n":112,"o":79.945,"t":"2026-10-22T17:45:00Z","v":2208,"vw":79.951003},{"c":79.96,"h":79.96,"l":79.88,"n":18,"o":79.95,"t":"2026-10-22T18:00:00Z","v":1733,"vw":79.937333},{"c":79.99,"h":80,"l":79.98,"n":18,"o":79.985,"t":"2026-10-22T18:15:00Z","v":1800,"vw":79.991806},{"c":79.92,"h":79.92,"l":79.9,"n":26,"o":79.92,"t":"2026-10-22T18:30:00Z","v":2497,"vw":79.919143},{"c":79.9058,"h":79.95,"l":79.87,"n":75,"o":79.94,"t":"2026-10-22T18:45:00Z","v":7512,"vw":79.92282},{"c":79.98,"h":79.98,"l":79.845,"n":20,"o":79.845,"t":"2026-10-22T19:00:00Z","v":2657,"vw":79.948261},{"c":79.94,"h":79.9414,"l":79.88,"n":47,"o":79.92,"t":"2026-10-22T19:15:00Z","v":5338,"vw":79.903888},{"c":79.99,"h":80.04,"l":79.97,"n":44,"o":79.97,"t":"2026-10-22T19:30:00Z","v":5157,"vw":79.997574},{"c":80.14,"h":80.15,"l":79.955,"n":227,"o":79.98,"t":"2026-10-22T19:45:00Z","v":37318,"vw":80.052845},{"c":80.18,"h":80.18,"l":80.18,"n":6,"o":80.18,"t":"2026-10-22T20:00:00Z","v":22139,"vw":80.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7106536075331924,"strike":86.5738556986723,"iv":0.293788014852,"gamma":0.04233128648594731,"theta":-0.03394151407280115,"vega":0.0631342381276702,"rho":0.011410559400389125,"breakevenPct":8.860700057627195},{"delta":0.25,"premium":0.7660993448249689,"strike":84.35602620700125,"iv":0.23595611157124577,"gamma":0.05991923124534888,"theta":-0.031571165565723584,"vega":0.07163700781371486,"rho":0.01423712890450716,"breakevenPct":6.163788415847105},{"delta":0.3,"premium":0.8211137006790517,"strike":82.96890960543242,"iv":0.19693944457512044,"gamma":0.07847857284969136,"theta":-0.029567455877292998,"vega":0.0784458809177588,"rho":0.017051776233078835,"breakevenPct":4.502398735484486},{"delta":0.35,"premium":0.7765734265734264,"strike":81.80856643356644,"iv":0.14782744755244756,"gamma":0.10997832167832168,"theta":-0.024150874125874126,"vega":0.08313575174825175,"rho":0.019913151915647586,"breakevenPct":2.999675555175673},{"delta":0.4,"premium":0.9513986013986013,"strike":81.3715034965035,"iv":0.14948828671328673,"gamma":0.11312517482517483,"theta":-0.025636888111888113,"vega":0.08641372377622378,"rho":0.022906606042061222,"breakevenPct":2.6726142403368525},{"delta":0.45,"premium":1.1288215200683176,"strike":80.93595217762596,"iv":0.15066942783945347,"gamma":0.1159729291204099,"theta":-0.026925619128949616,"vega":0.0892,"rho":0.025902447186799266,"breakevenPct":2.35067809640093},{"delta":0.5,"premium":1.3209649871904354,"strike":80.50896669513237,"iv":0.1491322801024765,"gamma":0.11712578992314261,"theta":-0.027096413321947056,"vega":0.0892,"rho":0.028911814768708976,"breakevenPct":2.0577845875814287},{"delta":0.55,"premium":1.5131084543125537,"strike":80.08198121263877,"iv":0.14759513236549957,"gamma":0.11827865072587532,"theta":-0.027267207514944495,"vega":0.0892,"rho":0.03192118235061869,"breakevenPct":1.7648910787619272},{"delta":0.6,"premium":1.7463651732882504,"strike":79.65849535080304,"iv":0.14624133558748942,"gamma":0.11559721048182586,"theta":-0.026787743026204566,"vega":0.08639966187658496,"rho":0.03495765130101674,"breakevenPct":1.5276384685598459},{"delta":0.65,"premium":1.9893913778529166,"strike":79.23584108199493,"iv":0.14493110735418427,"gamma":0.11200464919695688,"theta":-0.02615376162299239,"vega":0.08293389687235841,"rho":0.03800056018056054,"breakevenPct":1.30360745802923},{"delta":0.7,"premium":2.3320257611241217,"strike":78.74121779859485,"iv":0.14740889929742387,"gamma":0.10409976580796253,"theta":-0.025618852459016395,"vega":0.07807576112412178,"rho":0.04103712005396673,"breakevenPct":1.1140478420041928},{"delta":0.75,"premium":2.8004098360655743,"strike":78.15573770491804,"iv":0.15466885245901638,"gamma":0.09075081967213114,"theta":-0.025209016393442623,"vega":0.07145983606557377,"rho":0.04406566466623088,"breakevenPct":0.9680064118029399},{"delta":0.8,"premium":3.3033505154639182,"strike":77.5270618556701,"iv":0.15745128865979383,"gamma":0.07797770618556699,"theta":-0.023539304123711337,"vega":0.06265322164948453,"rho":0.047054086349142064,"breakevenPct":0.8111902857745191},{"delta":0.85,"premium":4.000616845027058,"strike":76.67090525966918,"iv":0.16401626266440397,"gamma":0.06339297112925366,"theta":-0.02044342632091612,"vega":0.052475224034301535,"rho":0.04999715657270117,"breakevenPct":0.6130233283814316},{"delta":0.9,"premium":5.059258674308588,"strike":75.50793713466936,"iv":0.17607389183554084,"gamma":0.04547655600881037,"theta":-0.017990123598472442,"vega":0.039630758431932936,"rho":0.05258459155491002,"breakevenPct":0.48290821773253584}],"put":[{"delta":0.15,"premium":0.7688124031032153,"strike":71.75249612412861,"iv":0.4161931247840307,"gamma":0.02486193826123928,"theta":-0.03626147345073088,"vega":0.05259279399979559,"rho":-0.0106150158410606,"breakevenPct":11.46958877397682},{"delta":0.2,"premium":0.8437367432861126,"strike":74.87473486572225,"iv":0.3209843715264914,"gamma":0.038695213798496664,"theta":-0.032960340198285636,"vega":0.06314515396693057,"rho":-0.014114119560911843,"breakevenPct":7.668997103472014},{"delta":0.25,"premium":0.9338787753973264,"strike":76.67757550794653,"iv":0.26791155467310235,"gamma":0.052746443389347225,"theta":-0.030550417763384578,"vega":0.07162070059437517,"rho":-0.017628590690419884,"breakevenPct":5.532929991831888},{"delta":0.3,"premium":1.0395118760955715,"strike":77.89511876095571,"iv":0.23399523729567417,"gamma":0.06592746121612887,"theta":-0.02861201713651884,"vega":0.07838694756236225,"rho":-0.021137817107206542,"breakevenPct":4.146162528236296},{"delta":0.35,"premium":1.1297601404348085,"strike":78.79760140434809,"iv":0.20655273071050054,"gamma":0.0797063920916106,"theta":-0.026157796931547645,"vega":0.08341063625950387,"rho":-0.024643994916185238,"breakevenPct":3.1331488352291506},{"delta":0.4,"premium":1.2722507855371554,"strike":79.4445483110442,"iv":0.19185496178716738,"gamma":0.08894590857688103,"theta":-0.02483086146723705,"vega":0.08669579946133678,"rho":-0.02799924676552009,"breakevenPct":2.5039941063768545},{"delta":0.45,"premium":1.4378239740820733,"strike":80.02051835853132,"iv":0.1815523758099352,"gamma":0.09638099352051836,"theta":-0.023924622030237583,"vega":0.08940615550755938,"rho":-0.031312836170952915,"breakevenPct":1.9921496826524816},{"delta":0.5,"premium":1.7752969762419006,"strike":80.56047516198704,"iv":0.1881938444924406,"gamma":0.09324924406047516,"theta":-0.02457257019438445,"vega":0.08956814254859612,"rho":-0.034712854823584854,"breakevenPct":1.7396131382575},{"delta":0.55,"premium":2.122395209580839,"strike":81.11137724550899,"iv":0.1942014371257485,"gamma":0.08999832335329341,"theta":-0.024944071856287425,"vega":0.08926562874251497,"rho":-0.038119320077808765,"breakevenPct":1.4854302370564485},{"delta":0.6,"premium":2.511616766467066,"strike":81.71017964071856,"iv":0.19743497005988025,"gamma":0.08622586826347306,"theta":-0.02410574850299401,"vega":0.0869302994011976,"rho":-0.041553997878784596,"breakevenPct":1.2240423119836754},{"delta":0.65,"premium":3.0729591836734698,"strike":82.43877551020408,"iv":0.20825816326530613,"gamma":0.07878367346938775,"theta":-0.023963265306122448,"vega":0.08347448979591837,"rho":-0.04506534526144126,"breakevenPct":1.0154448409446182},{"delta":0.7,"premium":3.718794326241134,"strike":83.24113475177305,"iv":0.21891843971631206,"gamma":0.06996028368794327,"theta":-0.023142553191489366,"vega":0.07828156028368795,"rho":-0.04862167994308299,"breakevenPct":0.8202289529409953},{"delta":0.75,"premium":4.215248226950355,"strike":83.95035460992908,"iv":0.2154432624113475,"gamma":0.06513758865248226,"theta":-0.019738297872340424,"vega":0.07175673758865247,"rho":-0.052125743440104566,"breakevenPct":0.5548685670008519},{"delta":0.8,"premium":5.082105263157894,"strike":84.97894736842105,"iv":0.22342315789473682,"gamma":0.05540210526315789,"theta":-0.016954736842105262,"vega":0.06327263157894737,"rho":-0.05584396857935902,"breakevenPct":0.3531527746780286},{"delta":0.85,"premium":7.181818181818183,"strike":87.18181818181819,"iv":0.2660363636363637,"gamma":0.03885454545454545,"theta":-0.016081818181818183,"vega":0.05268181818181818,"rho":-0.060434623690186644,"breakevenPct":0.22449488650537142}]},"raw":{"call":[{"delta":0.2,"premium":0.7106536075331924,"strike":86.5738556986723,"iv":0.293788014852,"gamma":0.04233128648594731,"theta":-0.03394151407280115,"vega":0.0631342381276702,"rho":0.011410559400389125,"breakevenPct":8.860700057627195},{"delta":0.25,"premium":0.7660993448249689,"strike":84.35602620700125,"iv":0.23595611157124577,"gamma":0.05991923124534888,"theta":-0.031571165565723584,"vega":0.07163700781371486,"rho":0.01423712890450716,"breakevenPct":6.163788415847105},{"delta":0.3,"premium":0.8211137006790517,"strike":82.96890960543242,"iv":0.19693944457512044,"gamma":0.07847857284969136,"theta":-0.029567455877292998,"vega":0.0784458809177588,"rho":0.017051776233078835,"breakevenPct":4.502398735484486},{"delta":0.35,"premium":0.7765734265734264,"strike":81.80856643356644,"iv":0.14782744755244756,"gamma":0.10997832167832168,"theta":-0.024150874125874126,"vega":0.08313575174825175,"rho":0.019913151915647586,"breakevenPct":2.999675555175673},{"delta":0.4,"premium":0.9513986013986013,"strike":81.3715034965035,"iv":0.14948828671328673,"gamma":0.11312517482517483,"theta":-0.025636888111888113,"vega":0.08641372377622378,"rho":0.022906606042061222,"breakevenPct":2.6726142403368525},{"delta":0.45,"premium":1.1288215200683176,"strike":80.93595217762596,"iv":0.15066942783945347,"gamma":0.1159729291204099,"theta":-0.026925619128949616,"vega":0.0892,"rho":0.025902447186799266,"breakevenPct":2.35067809640093},{"delta":0.5,"premium":1.3209649871904354,"strike":80.50896669513237,"iv":0.1491322801024765,"gamma":0.11712578992314261,"theta":-0.027096413321947056,"vega":0.0892,"rho":0.028911814768708976,"breakevenPct":2.0577845875814287},{"delta":0.55,"premium":1.5131084543125537,"strike":80.08198121263877,"iv":0.14759513236549957,"gamma":0.11827865072587532,"theta":-0.027267207514944495,"vega":0.0892,"rho":0.03192118235061869,"breakevenPct":1.7648910787619272},{"delta":0.6,"premium":1.7463651732882504,"strike":79.65849535080304,"iv":0.14624133558748942,"gamma":0.11559721048182586,"theta":-0.026787743026204566,"vega":0.08639966187658496,"rho":0.03495765130101674,"breakevenPct":1.5276384685598459},{"delta":0.65,"premium":1.9893913778529166,"strike":79.23584108199493,"iv":0.14493110735418427,"gamma":0.11200464919695688,"theta":-0.02615376162299239,"vega":0.08293389687235841,"rho":0.03800056018056054,"breakevenPct":1.30360745802923},{"delta":0.7,"premium":2.3320257611241217,"strike":78.74121779859485,"iv":0.14740889929742387,"gamma":0.10409976580796253,"theta":-0.025618852459016395,"vega":0.07807576112412178,"rho":0.04103712005396673,"breakevenPct":1.1140478420041928},{"delta":0.75,"premium":2.8004098360655743,"strike":78.15573770491804,"iv":0.15466885245901638,"gamma":0.09075081967213114,"theta":-0.025209016393442623,"vega":0.07145983606557377,"rho":0.04406566466623088,"breakevenPct":0.9680064118029399},{"delta":0.8,"premium":3.3033505154639182,"strike":77.5270618556701,"iv":0.15745128865979383,"gamma":0.07797770618556699,"theta":-0.023539304123711337,"vega":0.06265322164948453,"rho":0.047054086349142064,"breakevenPct":0.8111902857745191},{"delta":0.85,"premium":4.000616845027058,"strike":76.67090525966918,"iv":0.16401626266440397,"gamma":0.06339297112925366,"theta":-0.02044342632091612,"vega":0.052475224034301535,"rho":0.04999715657270117,"breakevenPct":0.6130233283814316},{"delta":0.9,"premium":5.059258674308588,"strike":75.50793713466936,"iv":0.17607389183554084,"gamma":0.04547655600881037,"theta":-0.017990123598472442,"vega":0.039630758431932936,"rho":0.05258459155491002,"breakevenPct":0.48290821773253584}],"put":[{"delta":0.15,"premium":0.7688124031032153,"strike":71.75249612412861,"iv":0.4161931247840307,"gamma":0.02486193826123928,"theta":-0.03626147345073088,"vega":0.05259279399979559,"rho":-0.0106150158410606,"breakevenPct":11.46958877397682},{"delta":0.2,"premium":0.8437367432861126,"strike":74.87473486572225,"iv":0.3209843715264914,"gamma":0.038695213798496664,"theta":-0.032960340198285636,"vega":0.06314515396693057,"rho":-0.014114119560911843,"breakevenPct":7.668997103472014},{"delta":0.25,"premium":0.9338787753973264,"strike":76.67757550794653,"iv":0.26791155467310235,"gamma":0.052746443389347225,"theta":-0.030550417763384578,"vega":0.07162070059437517,"rho":-0.017628590690419884,"breakevenPct":5.532929991831888},{"delta":0.3,"premium":1.0395118760955715,"strike":77.89511876095571,"iv":0.23399523729567417,"gamma":0.06592746121612887,"theta":-0.02861201713651884,"vega":0.07838694756236225,"rho":-0.021137817107206542,"breakevenPct":4.146162528236296},{"delta":0.35,"premium":1.1297601404348085,"strike":78.79760140434809,"iv":0.20655273071050054,"gamma":0.0797063920916106,"theta":-0.026157796931547645,"vega":0.08341063625950387,"rho":-0.024643994916185238,"breakevenPct":3.1331488352291506},{"delta":0.4,"premium":1.2722507855371554,"strike":79.4445483110442,"iv":0.19185496178716738,"gamma":0.08894590857688103,"theta":-0.02483086146723705,"vega":0.08669579946133678,"rho":-0.02799924676552009,"breakevenPct":2.5039941063768545},{"delta":0.45,"premium":1.4378239740820733,"strike":80.02051835853132,"iv":0.1815523758099352,"gamma":0.09638099352051836,"theta":-0.023924622030237583,"vega":0.08940615550755938,"rho":-0.031312836170952915,"breakevenPct":1.9921496826524816},{"delta":0.5,"premium":1.7752969762419006,"strike":80.56047516198704,"iv":0.1881938444924406,"gamma":0.09324924406047516,"theta":-0.02457257019438445,"vega":0.08956814254859612,"rho":-0.034712854823584854,"breakevenPct":1.7396131382575},{"delta":0.55,"premium":2.122395209580839,"strike":81.11137724550899,"iv":0.1942014371257485,"gamma":0.08999832335329341,"theta":-0.024944071856287425,"vega":0.08926562874251497,"rho":-0.038119320077808765,"breakevenPct":1.4854302370564485},{"delta":0.6,"premium":2.511616766467066,"strike":81.71017964071856,"iv":0.19743497005988025,"gamma":0.08622586826347306,"theta":-0.02410574850299401,"vega":0.0869302994011976,"rho":-0.041553997878784596,"breakevenPct":1.2240423119836754},{"delta":0.65,"premium":3.0729591836734698,"strike":82.43877551020408,"iv":0.20825816326530613,"gamma":0.07878367346938775,"theta":-0.023963265306122448,"vega":0.08347448979591837,"rho":-0.04506534526144126,"breakevenPct":1.0154448409446182},{"delta":0.7,"premium":3.718794326241134,"strike":83.24113475177305,"iv":0.21891843971631206,"gamma":0.06996028368794327,"theta":-0.023142553191489366,"vega":0.07828156028368795,"rho":-0.04862167994308299,"breakevenPct":0.8202289529409953},{"delta":0.75,"premium":4.215248226950355,"strike":83.95035460992908,"iv":0.2154432624113475,"gamma":0.06513758865248226,"theta":-0.019738297872340424,"vega":0.07175673758865247,"rho":-0.052125743440104566,"breakevenPct":0.5548685670008519},{"delta":0.8,"premium":5.082105263157894,"strike":84.97894736842105,"iv":0.22342315789473682,"gamma":0.05540210526315789,"theta":-0.016954736842105262,"vega":0.06327263157894737,"rho":-0.05584396857935902,"breakevenPct":0.3531527746780286},{"delta":0.85,"premium":7.181818181818183,"strike":87.18181818181819,"iv":0.2660363636363637,"gamma":0.03885454545454545,"theta":-0.016081818181818183,"vega":0.05268181818181818,"rho":-0.060434623690186644,"breakevenPct":0.22449488650537142}]}},"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"}}