{"symbol":"FTLS","url":"https://intraalpha.com/companies/FTLS","capturedAt":"2026-10-22T20:48:18.382Z","state":"ready","quote":{"symbol":"FTLS","last_price":76.61,"prev_close":77.76,"regular_close":76.61,"change":-1.15,"change_pct":-1.4789,"regular_change":-1.15,"regular_change_pct":-1.4789,"extended_change":0,"extended_change_pct":0,"bid":76,"ask":81.16,"bid_size":100,"ask_size":100,"volume":173128,"vwap":76.844499,"open":77.41,"high":77.44,"low":76.54,"close":76.61,"trade_count":1750,"last_trade_at":"2026-10-22T20:10:00.003753284Z","last_quote_at":"2026-10-22T20:00:02.282617475Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","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":2600000000,"net_expense_ratio":0.0138,"portfolio_turnover":2.45,"dividend_yield":0.0016,"inception_date":"2014-09-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:17.598041+00:00"},"optionObservedAt":"2026-10-22T19:59:14.971Z","bars":[{"c":77.26,"h":77.26,"l":77.26,"n":4,"o":77.26,"t":"2026-10-15T13:30:00Z","v":2710,"vw":77.26},{"c":77.37,"h":77.37,"l":77.205,"n":8,"o":77.205,"t":"2026-10-15T13:35:00Z","v":925,"vw":77.241277},{"c":77.22,"h":77.339,"l":77.22,"n":3,"o":77.339,"t":"2026-10-15T13:40:00Z","v":401,"vw":77.24975},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-15T13:55:00Z","v":200,"vw":77.1},{"c":77.175,"h":77.175,"l":77.135,"n":5,"o":77.135,"t":"2026-10-15T14:00:00Z","v":1175,"vw":77.155},{"c":77.18,"h":77.22,"l":77.1,"n":24,"o":77.2,"t":"2026-10-15T14:10:00Z","v":4843,"vw":77.172979},{"c":77.235,"h":77.2899,"l":77.15,"n":34,"o":77.15,"t":"2026-10-15T14:15:00Z","v":10128,"vw":77.181887},{"c":77.19,"h":77.3099,"l":77.19,"n":13,"o":77.205,"t":"2026-10-15T14:20:00Z","v":1346,"vw":77.238527},{"c":77.06,"h":77.17,"l":77.06,"n":14,"o":77.17,"t":"2026-10-15T14:25:00Z","v":633,"vw":77.132449},{"c":77.14,"h":77.25,"l":77.14,"n":4,"o":77.25,"t":"2026-10-15T14:30:00Z","v":749,"vw":77.213331},{"c":77.18,"h":77.2,"l":77.1,"n":23,"o":77.14,"t":"2026-10-15T14:35:00Z","v":4638,"vw":77.145415},{"c":77.27,"h":77.27,"l":77.18,"n":52,"o":77.19,"t":"2026-10-15T14:40:00Z","v":8066,"vw":77.217485},{"c":77.26,"h":77.29,"l":77.25,"n":20,"o":77.25,"t":"2026-10-15T14:45:00Z","v":4986,"vw":77.263318},{"c":77.24,"h":77.29,"l":77.22,"n":13,"o":77.24,"t":"2026-10-15T14:50:00Z","v":4084,"vw":77.278534},{"c":77.32,"h":77.32,"l":77.28,"n":29,"o":77.29,"t":"2026-10-15T15:00:00Z","v":11005,"vw":77.30307},{"c":77.3051,"h":77.3051,"l":77.305,"n":3,"o":77.305,"t":"2026-10-15T15:05:00Z","v":1907,"vw":77.305095},{"c":77.3225,"h":77.336327,"l":77.3225,"n":4,"o":77.336327,"t":"2026-10-15T15:15:00Z","v":576,"vw":77.333093},{"c":77.41,"h":77.41,"l":77.4,"n":5,"o":77.4,"t":"2026-10-15T15:20:00Z","v":242,"vw":77.405},{"c":77.22,"h":77.24,"l":77.22,"n":9,"o":77.24,"t":"2026-10-15T15:30:00Z","v":305,"vw":77.23},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-15T15:35:00Z","v":100,"vw":77.28},{"c":77.4099,"h":77.4099,"l":77.4099,"n":1,"o":77.4099,"t":"2026-10-15T15:40:00Z","v":546,"vw":77.4099},{"c":77.2,"h":77.3,"l":77.2,"n":5,"o":77.3,"t":"2026-10-15T15:45:00Z","v":659,"vw":77.256747},{"c":77.21,"h":77.44,"l":77.21,"n":21,"o":77.32,"t":"2026-10-15T15:50:00Z","v":4675,"vw":77.385817},{"c":77.315,"h":77.38,"l":77.3,"n":7,"o":77.319,"t":"2026-10-15T15:55:00Z","v":665,"vw":77.32581},{"c":77.33,"h":77.33,"l":77.33,"n":3,"o":77.33,"t":"2026-10-15T16:00:00Z","v":21709,"vw":77.33},{"c":77.22,"h":77.22,"l":77.22,"n":2,"o":77.22,"t":"2026-10-15T16:05:00Z","v":200,"vw":77.22},{"c":77.23,"h":77.4,"l":77.23,"n":10,"o":77.4,"t":"2026-10-15T16:15:00Z","v":1249,"vw":77.331313},{"c":77.292,"h":77.292,"l":77.292,"n":3,"o":77.292,"t":"2026-10-15T16:20:00Z","v":1346,"vw":77.292},{"c":77.2892,"h":77.2892,"l":77.2892,"n":2,"o":77.2892,"t":"2026-10-15T16:25:00Z","v":241,"vw":77.2892},{"c":77.3499,"h":77.3499,"l":77.297188,"n":8,"o":77.297188,"t":"2026-10-15T16:30:00Z","v":926,"vw":77.305274},{"c":77.41,"h":77.41,"l":77.24,"n":27,"o":77.3795,"t":"2026-10-15T16:40:00Z","v":23159,"vw":77.343137},{"c":77.28,"h":77.32,"l":77.25,"n":73,"o":77.3,"t":"2026-10-15T16:45:00Z","v":16756,"vw":77.285612},{"c":77.26,"h":77.28,"l":77.23,"n":47,"o":77.27,"t":"2026-10-15T16:50:00Z","v":26380,"vw":77.261912},{"c":77.185,"h":77.274658,"l":77.18,"n":33,"o":77.25,"t":"2026-10-15T16:55:00Z","v":10245,"vw":77.240592},{"c":77.26,"h":77.3398,"l":77.2,"n":20,"o":77.265,"t":"2026-10-15T17:00:00Z","v":15086,"vw":77.242842},{"c":77.27,"h":77.27,"l":77.27,"n":4,"o":77.27,"t":"2026-10-15T17:05:00Z","v":260,"vw":77.27},{"c":77.28,"h":77.28,"l":77.275,"n":8,"o":77.275,"t":"2026-10-15T17:15:00Z","v":1231,"vw":77.278555},{"c":77.255,"h":77.255,"l":77.255,"n":2,"o":77.255,"t":"2026-10-15T17:20:00Z","v":1097,"vw":77.255},{"c":77.3,"h":77.3,"l":77.24,"n":22,"o":77.24,"t":"2026-10-15T17:25:00Z","v":2011,"vw":77.263751},{"c":77.25,"h":77.25,"l":77.18,"n":6,"o":77.18,"t":"2026-10-15T17:30:00Z","v":1140,"vw":77.242724},{"c":77.26,"h":77.27,"l":77.26,"n":11,"o":77.27,"t":"2026-10-15T17:35:00Z","v":406,"vw":77.265},{"c":77.18,"h":77.18,"l":77.18,"n":4,"o":77.18,"t":"2026-10-15T17:40:00Z","v":212,"vw":77.18},{"c":77.2999,"h":77.2999,"l":77.23,"n":5,"o":77.23,"t":"2026-10-15T17:45:00Z","v":1322,"vw":77.29437},{"c":77.17,"h":77.25,"l":77.16,"n":26,"o":77.2146,"t":"2026-10-15T17:50:00Z","v":1691,"vw":77.21026},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-10-15T17:55:00Z","v":136,"vw":77.25},{"c":77.23,"h":77.28,"l":77.2101,"n":18,"o":77.2798,"t":"2026-10-15T18:00:00Z","v":4716,"vw":77.260002},{"c":77.22,"h":77.275,"l":77.22,"n":25,"o":77.235,"t":"2026-10-15T18:05:00Z","v":2184,"vw":77.236274},{"c":77.18,"h":77.2,"l":77.15,"n":28,"o":77.2,"t":"2026-10-15T18:10:00Z","v":1477,"vw":77.187286},{"c":77.225,"h":77.255,"l":77.1705,"n":27,"o":77.18,"t":"2026-10-15T18:15:00Z","v":3009,"vw":77.196676},{"c":77.12,"h":77.12,"l":77.12,"n":3,"o":77.12,"t":"2026-10-15T18:20:00Z","v":230,"vw":77.12},{"c":77.11,"h":77.205,"l":77.11,"n":3,"o":77.205,"t":"2026-10-15T18:25:00Z","v":2618,"vw":77.193642},{"c":77.21,"h":77.23,"l":77.21,"n":2,"o":77.23,"t":"2026-10-15T18:30:00Z","v":437,"vw":77.217826},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-15T18:35:00Z","v":410,"vw":77.22},{"c":77.2,"h":77.2,"l":77.11,"n":10,"o":77.13,"t":"2026-10-15T18:40:00Z","v":807,"vw":77.135},{"c":77.215,"h":77.215,"l":77.215,"n":4,"o":77.215,"t":"2026-10-15T18:45:00Z","v":2699,"vw":77.215},{"c":77.215,"h":77.215,"l":77.215,"n":1,"o":77.215,"t":"2026-10-15T18:50:00Z","v":227,"vw":77.215},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-15T18:55:00Z","v":443,"vw":77.23},{"c":77.3699,"h":77.3699,"l":77.245,"n":13,"o":77.3599,"t":"2026-10-15T19:00:00Z","v":1303,"vw":77.325154},{"c":77.26,"h":77.39,"l":77.19,"n":32,"o":77.26,"t":"2026-10-15T19:05:00Z","v":2287,"vw":77.288514},{"c":77.32,"h":77.32,"l":77.16,"n":19,"o":77.3,"t":"2026-10-15T19:10:00Z","v":7417,"vw":77.268784},{"c":77.32,"h":77.45,"l":77.1901,"n":6,"o":77.45,"t":"2026-10-15T19:15:00Z","v":3299,"vw":77.327764},{"c":77.37,"h":77.37,"l":77.3,"n":19,"o":77.335,"t":"2026-10-15T19:20:00Z","v":938,"vw":77.331117},{"c":77.34,"h":77.4226,"l":77.34,"n":6,"o":77.41,"t":"2026-10-15T19:25:00Z","v":1461,"vw":77.405023},{"c":77.34,"h":77.34,"l":77.305,"n":5,"o":77.32,"t":"2026-10-15T19:30:00Z","v":5176,"vw":77.312372},{"c":77.35,"h":77.47,"l":77.2875,"n":47,"o":77.33,"t":"2026-10-15T19:35:00Z","v":1705,"vw":77.385568},{"c":77.4799,"h":77.4799,"l":77.32,"n":34,"o":77.36,"t":"2026-10-15T19:40:00Z","v":3659,"vw":77.456047},{"c":77.2401,"h":77.365,"l":77.2401,"n":25,"o":77.36,"t":"2026-10-15T19:45:00Z","v":2187,"vw":77.31281},{"c":77.31,"h":77.424,"l":77.31,"n":99,"o":77.424,"t":"2026-10-15T19:50:00Z","v":1539,"vw":77.341641},{"c":77.25,"h":77.36,"l":77.21,"n":21,"o":77.335,"t":"2026-10-15T19:55:00Z","v":1419,"vw":77.264419},{"c":77.23,"h":77.23,"l":77.23,"n":4,"o":77.23,"t":"2026-10-15T20:00:00Z","v":670,"vw":77.23},{"c":77.5742,"h":77.5742,"l":77.4378,"n":9,"o":77.55,"t":"2026-10-16T13:30:00Z","v":8728,"vw":77.490213},{"c":77.325,"h":77.325,"l":77.325,"n":1,"o":77.325,"t":"2026-10-16T13:35:00Z","v":292,"vw":77.325},{"c":77.315,"h":77.45,"l":77.315,"n":3,"o":77.45,"t":"2026-10-16T13:45:00Z","v":593,"vw":77.358027},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-16T13:50:00Z","v":130,"vw":77.39},{"c":77.3547,"h":77.3547,"l":77.3547,"n":1,"o":77.3547,"t":"2026-10-16T13:55:00Z","v":180,"vw":77.3547},{"c":77.1916,"h":77.3,"l":77.1916,"n":19,"o":77.26,"t":"2026-10-16T14:00:00Z","v":791,"vw":77.243027},{"c":77.31,"h":77.31,"l":77.225,"n":13,"o":77.235,"t":"2026-10-16T14:10:00Z","v":805,"vw":77.247817},{"c":77.29,"h":77.335,"l":77.29,"n":8,"o":77.335,"t":"2026-10-16T14:15:00Z","v":550,"vw":77.299286},{"c":77.305,"h":77.305,"l":77.305,"n":2,"o":77.305,"t":"2026-10-16T14:25:00Z","v":224,"vw":77.305},{"c":77.34,"h":77.34,"l":77.325,"n":94,"o":77.325,"t":"2026-10-16T14:35:00Z","v":7828,"vw":77.32943},{"c":77.35,"h":77.42,"l":77.31,"n":15,"o":77.31,"t":"2026-10-16T14:40:00Z","v":1038,"vw":77.363125},{"c":77.375,"h":77.42,"l":77.37,"n":10,"o":77.37,"t":"2026-10-16T14:45:00Z","v":2209,"vw":77.378134},{"c":77.33,"h":77.37,"l":77.33,"n":6,"o":77.37,"t":"2026-10-16T14:50:00Z","v":466,"vw":77.35},{"c":77.3,"h":77.315,"l":77.2551,"n":13,"o":77.2551,"t":"2026-10-16T14:55:00Z","v":1496,"vw":77.288357},{"c":77.2201,"h":77.32,"l":77.2201,"n":15,"o":77.31,"t":"2026-10-16T15:00:00Z","v":7808,"vw":77.2306},{"c":77.21,"h":77.21,"l":77.21,"n":4,"o":77.21,"t":"2026-10-16T15:05:00Z","v":267,"vw":77.21},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-10-16T15:10:00Z","v":1041,"vw":77.18},{"c":77.21,"h":77.2699,"l":77.18,"n":30,"o":77.19,"t":"2026-10-16T15:15:00Z","v":9121,"vw":77.20155},{"c":77.2,"h":77.2,"l":77.18,"n":2,"o":77.18,"t":"2026-10-16T15:20:00Z","v":998,"vw":77.19},{"c":77.16,"h":77.16,"l":77.16,"n":2,"o":77.16,"t":"2026-10-16T15:30:00Z","v":251,"vw":77.16},{"c":77.242,"h":77.242,"l":77.242,"n":4,"o":77.242,"t":"2026-10-16T15:35:00Z","v":329,"vw":77.242},{"c":77.2267,"h":77.2267,"l":77.2267,"n":1,"o":77.2267,"t":"2026-10-16T15:40:00Z","v":146,"vw":77.2267},{"c":77.2399,"h":77.2399,"l":77.165,"n":3,"o":77.165,"t":"2026-10-16T15:45:00Z","v":599,"vw":77.18169},{"c":77.16,"h":77.2236,"l":77.12,"n":15,"o":77.2236,"t":"2026-10-16T15:50:00Z","v":1073,"vw":77.157571},{"c":77.1999,"h":77.1999,"l":77.12,"n":2,"o":77.12,"t":"2026-10-16T15:55:00Z","v":210,"vw":77.161852},{"c":77.1522,"h":77.179,"l":77.1057,"n":4,"o":77.1057,"t":"2026-10-16T16:00:00Z","v":1025,"vw":77.155483},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-16T16:05:00Z","v":194,"vw":77.08},{"c":77.105,"h":77.17,"l":77.105,"n":11,"o":77.17,"t":"2026-10-16T16:10:00Z","v":599,"vw":77.118},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-16T16:15:00Z","v":116,"vw":77.07},{"c":77.16,"h":77.249,"l":77.16,"n":5,"o":77.249,"t":"2026-10-16T16:20:00Z","v":663,"vw":77.234167},{"c":77.26,"h":77.26,"l":77.0701,"n":20,"o":77.165,"t":"2026-10-16T16:25:00Z","v":4702,"vw":77.222662},{"c":77.16,"h":77.1651,"l":77.08,"n":14,"o":77.165,"t":"2026-10-16T16:30:00Z","v":1876,"vw":77.144655},{"c":77.08,"h":77.09,"l":77,"n":11,"o":77.09,"t":"2026-10-16T16:35:00Z","v":1726,"vw":77.076151},{"c":77.15,"h":77.1699,"l":77.15,"n":4,"o":77.1699,"t":"2026-10-16T16:50:00Z","v":1096,"vw":77.168056},{"c":77.085,"h":77.09,"l":77.03,"n":11,"o":77.09,"t":"2026-10-16T16:55:00Z","v":1448,"vw":77.066295},{"c":77.03,"h":77.0915,"l":77.02,"n":6,"o":77.0915,"t":"2026-10-16T17:00:00Z","v":515,"vw":77.05825},{"c":76.96,"h":77.0599,"l":76.96,"n":12,"o":77.0281,"t":"2026-10-16T17:05:00Z","v":1931,"vw":76.979296},{"c":76.9,"h":76.9,"l":76.9,"n":3,"o":76.9,"t":"2026-10-16T17:15:00Z","v":338,"vw":76.9},{"c":76.77,"h":76.885,"l":76.77,"n":4,"o":76.885,"t":"2026-10-16T17:20:00Z","v":569,"vw":76.855821},{"c":76.96,"h":77.02,"l":76.88,"n":21,"o":77.01,"t":"2026-10-16T17:25:00Z","v":1637,"vw":76.935555},{"c":76.94,"h":76.99,"l":76.94,"n":4,"o":76.99,"t":"2026-10-16T17:30:00Z","v":18380,"vw":76.940398},{"c":76.99,"h":76.99,"l":76.99,"n":17,"o":76.99,"t":"2026-10-16T17:35:00Z","v":1638,"vw":76.99},{"c":77.02,"h":77.05,"l":77.02,"n":5,"o":77.05,"t":"2026-10-16T17:40:00Z","v":709,"vw":77.029077},{"c":77.0994,"h":77.0994,"l":77.02,"n":7,"o":77.02,"t":"2026-10-16T17:45:00Z","v":798,"vw":77.052081},{"c":76.92,"h":76.99,"l":76.91,"n":33,"o":76.94,"t":"2026-10-16T17:50:00Z","v":7244,"vw":76.948653},{"c":76.9,"h":76.94,"l":76.9,"n":24,"o":76.94,"t":"2026-10-16T17:55:00Z","v":1895,"vw":76.931074},{"c":76.87,"h":76.94,"l":76.87,"n":30,"o":76.9,"t":"2026-10-16T18:00:00Z","v":3095,"vw":76.906886},{"c":76.875,"h":76.875,"l":76.865,"n":14,"o":76.865,"t":"2026-10-16T18:05:00Z","v":815,"vw":76.87},{"c":76.87,"h":76.875,"l":76.87,"n":36,"o":76.875,"t":"2026-10-16T18:10:00Z","v":1116,"vw":76.8725},{"c":76.865,"h":76.9199,"l":76.865,"n":11,"o":76.87,"t":"2026-10-16T18:15:00Z","v":839,"vw":76.88772},{"c":76.8999,"h":76.9088,"l":76.81,"n":12,"o":76.82,"t":"2026-10-16T18:20:00Z","v":1331,"vw":76.870462},{"c":76.87,"h":76.87,"l":76.815,"n":5,"o":76.815,"t":"2026-10-16T18:25:00Z","v":417,"vw":76.834298},{"c":76.805,"h":76.84,"l":76.805,"n":2,"o":76.84,"t":"2026-10-16T18:30:00Z","v":398,"vw":76.816432},{"c":76.8605,"h":76.8899,"l":76.8605,"n":10,"o":76.8899,"t":"2026-10-16T18:35:00Z","v":272,"vw":76.876695},{"c":76.8028,"h":76.885,"l":76.8028,"n":4,"o":76.885,"t":"2026-10-16T18:45:00Z","v":10228,"vw":76.884123},{"c":76.785,"h":76.9389,"l":76.77,"n":14,"o":76.9389,"t":"2026-10-16T18:50:00Z","v":1421,"vw":76.811521},{"c":76.825,"h":76.8689,"l":76.825,"n":2,"o":76.8689,"t":"2026-10-16T19:00:00Z","v":1040,"vw":76.829601},{"c":76.78,"h":76.78,"l":76.78,"n":2,"o":76.78,"t":"2026-10-16T19:05:00Z","v":200,"vw":76.78},{"c":76.8211,"h":76.85,"l":76.805,"n":9,"o":76.805,"t":"2026-10-16T19:10:00Z","v":555,"vw":76.818374},{"c":76.83,"h":76.89,"l":76.83,"n":3,"o":76.89,"t":"2026-10-16T19:15:00Z","v":1157,"vw":76.884805},{"c":76.75,"h":76.85,"l":76.75,"n":4,"o":76.85,"t":"2026-10-16T19:20:00Z","v":695,"vw":76.826256},{"c":76.9493,"h":76.9493,"l":76.855,"n":11,"o":76.855,"t":"2026-10-16T19:25:00Z","v":5497,"vw":76.944307},{"c":76.8,"h":76.96,"l":76.8,"n":12,"o":76.89,"t":"2026-10-16T19:30:00Z","v":707,"vw":76.872695},{"c":76.8101,"h":76.934,"l":76.8101,"n":7,"o":76.8801,"t":"2026-10-16T19:35:00Z","v":3460,"vw":76.866602},{"c":76.87,"h":76.88,"l":76.87,"n":3,"o":76.88,"t":"2026-10-16T19:40:00Z","v":436,"vw":76.876629},{"c":76.885,"h":76.885,"l":76.875,"n":10,"o":76.875,"t":"2026-10-16T19:45:00Z","v":5893,"vw":76.87684},{"c":76.8493,"h":76.945,"l":76.8493,"n":133,"o":76.88,"t":"2026-10-16T19:50:00Z","v":2570,"vw":76.905589},{"c":76.86,"h":76.98,"l":76.86,"n":36,"o":76.9,"t":"2026-10-16T19:55:00Z","v":2027,"vw":76.900827},{"c":76.86,"h":76.86,"l":76.86,"n":5,"o":76.86,"t":"2026-10-16T20:00:00Z","v":204,"vw":76.86},{"c":77.205,"h":77.205,"l":77.13,"n":8,"o":77.13,"t":"2026-10-19T13:30:00Z","v":909,"vw":77.148854},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-19T13:35:00Z","v":120,"vw":77.31},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-19T13:45:00Z","v":185,"vw":77.07},{"c":77.17,"h":77.17,"l":77.17,"n":4,"o":77.17,"t":"2026-10-19T13:55:00Z","v":119,"vw":77.17},{"c":77.2,"h":77.29,"l":77.2,"n":4,"o":77.29,"t":"2026-10-19T14:00:00Z","v":580,"vw":77.249688},{"c":77.2,"h":77.21,"l":77.155,"n":45,"o":77.19,"t":"2026-10-19T14:05:00Z","v":3228,"vw":77.184665},{"c":77.275,"h":77.275,"l":77.275,"n":4,"o":77.275,"t":"2026-10-19T14:15:00Z","v":270,"vw":77.275},{"c":77.27,"h":77.27,"l":77.27,"n":4,"o":77.27,"t":"2026-10-19T14:20:00Z","v":369,"vw":77.27},{"c":77.16,"h":77.35,"l":77.16,"n":29,"o":77.35,"t":"2026-10-19T14:25:00Z","v":1206,"vw":77.22745},{"c":77.233,"h":77.25,"l":77.21,"n":16,"o":77.22,"t":"2026-10-19T14:30:00Z","v":2748,"vw":77.225708},{"c":77.215,"h":77.215,"l":77.2,"n":16,"o":77.2,"t":"2026-10-19T14:35:00Z","v":368,"vw":77.208976},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-19T14:50:00Z","v":100,"vw":77.33},{"c":77.33,"h":77.33,"l":77.13,"n":7,"o":77.14,"t":"2026-10-19T14:55:00Z","v":654,"vw":77.196667},{"c":77.25,"h":77.31,"l":77.23,"n":16,"o":77.26,"t":"2026-10-19T15:05:00Z","v":1589,"vw":77.259829},{"c":77.35,"h":77.35,"l":77.2091,"n":8,"o":77.24,"t":"2026-10-19T15:10:00Z","v":1151,"vw":77.245553},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-19T15:15:00Z","v":200,"vw":77.12},{"c":77.23,"h":77.3,"l":77.205,"n":28,"o":77.22,"t":"2026-10-19T15:20:00Z","v":3686,"vw":77.254052},{"c":77.42,"h":77.42,"l":77.25,"n":15,"o":77.3,"t":"2026-10-19T15:25:00Z","v":2337,"vw":77.288509},{"c":77.2201,"h":77.338,"l":77.2201,"n":15,"o":77.338,"t":"2026-10-19T15:30:00Z","v":768,"vw":77.307126},{"c":77.32,"h":77.32,"l":77.23,"n":3,"o":77.23,"t":"2026-10-19T15:35:00Z","v":645,"vw":77.275961},{"c":77.32,"h":77.32,"l":77.32,"n":3,"o":77.32,"t":"2026-10-19T15:40:00Z","v":364,"vw":77.32},{"c":77.4,"h":77.4,"l":77.39,"n":4,"o":77.39,"t":"2026-10-19T15:50:00Z","v":240,"vw":77.395},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-19T15:55:00Z","v":1039,"vw":77.28},{"c":77.2266,"h":77.2266,"l":77.2266,"n":2,"o":77.2266,"t":"2026-10-19T16:00:00Z","v":127,"vw":77.2266},{"c":77.1941,"h":77.1941,"l":77.1941,"n":1,"o":77.1941,"t":"2026-10-19T16:05:00Z","v":134,"vw":77.1941},{"c":77.24,"h":77.245,"l":77.12,"n":9,"o":77.13,"t":"2026-10-19T16:10:00Z","v":915,"vw":77.202861},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-19T16:15:00Z","v":503,"vw":77.23},{"c":77.215,"h":77.3495,"l":77.215,"n":3,"o":77.3495,"t":"2026-10-19T16:20:00Z","v":873,"vw":77.300242},{"c":77.235,"h":77.235,"l":77.14,"n":10,"o":77.14,"t":"2026-10-19T16:25:00Z","v":1003,"vw":77.2},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-19T16:30:00Z","v":110,"vw":77.23},{"c":77.23,"h":77.235,"l":77.15,"n":18,"o":77.15,"t":"2026-10-19T16:35:00Z","v":1270,"vw":77.202289},{"c":77.28,"h":77.29,"l":77.28,"n":4,"o":77.29,"t":"2026-10-19T16:40:00Z","v":296,"vw":77.285169},{"c":77.235,"h":77.235,"l":77.235,"n":9,"o":77.235,"t":"2026-10-19T16:45:00Z","v":597,"vw":77.235},{"c":77.215,"h":77.215,"l":77.215,"n":2,"o":77.215,"t":"2026-10-19T16:50:00Z","v":247,"vw":77.215},{"c":77.12,"h":77.13,"l":77.12,"n":5,"o":77.13,"t":"2026-10-19T16:55:00Z","v":293,"vw":77.125},{"c":77.195,"h":77.195,"l":77.195,"n":3,"o":77.195,"t":"2026-10-19T17:00:00Z","v":840,"vw":77.195},{"c":77.195,"h":77.195,"l":77.1738,"n":5,"o":77.1738,"t":"2026-10-19T17:05:00Z","v":328,"vw":77.186968},{"c":77.32,"h":77.32,"l":77.0601,"n":11,"o":77.0601,"t":"2026-10-19T17:10:00Z","v":567,"vw":77.212965},{"c":77.18,"h":77.2866,"l":77.18,"n":8,"o":77.2866,"t":"2026-10-19T17:20:00Z","v":318,"vw":77.23897},{"c":77.205,"h":77.3172,"l":77.19,"n":21,"o":77.19,"t":"2026-10-19T17:25:00Z","v":4823,"vw":77.208003},{"c":77.12,"h":77.12,"l":77.12,"n":5,"o":77.12,"t":"2026-10-19T17:30:00Z","v":302,"vw":77.12},{"c":77.19,"h":77.31,"l":77.19,"n":7,"o":77.205,"t":"2026-10-19T17:35:00Z","v":35851,"vw":77.215218},{"c":77.13,"h":77.19,"l":77.13,"n":4,"o":77.19,"t":"2026-10-19T17:40:00Z","v":251,"vw":77.16},{"c":77.165,"h":77.165,"l":77.165,"n":1,"o":77.165,"t":"2026-10-19T17:45:00Z","v":490,"vw":77.165},{"c":77.185,"h":77.185,"l":77.05,"n":12,"o":77.05,"t":"2026-10-19T17:50:00Z","v":1378,"vw":77.142826},{"c":77.1005,"h":77.11,"l":77.1005,"n":5,"o":77.11,"t":"2026-10-19T18:10:00Z","v":335,"vw":77.104346},{"c":77.225,"h":77.225,"l":77.12,"n":4,"o":77.12,"t":"2026-10-19T18:15:00Z","v":499,"vw":77.182831},{"c":77.1,"h":77.185,"l":77.1,"n":5,"o":77.185,"t":"2026-10-19T18:30:00Z","v":605,"vw":77.140534},{"c":77.185,"h":77.185,"l":77.185,"n":2,"o":77.185,"t":"2026-10-19T18:40:00Z","v":318,"vw":77.185},{"c":77.11,"h":77.22,"l":77.11,"n":11,"o":77.22,"t":"2026-10-19T18:45:00Z","v":503,"vw":77.148571},{"c":77.2,"h":77.2,"l":77.2,"n":15,"o":77.2,"t":"2026-10-19T18:50:00Z","v":1260,"vw":77.2},{"c":77.19,"h":77.19,"l":77.08,"n":19,"o":77.11,"t":"2026-10-19T18:55:00Z","v":1640,"vw":77.150481},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-19T19:00:00Z","v":298,"vw":77.22},{"c":77.195,"h":77.215,"l":77.195,"n":6,"o":77.215,"t":"2026-10-19T19:05:00Z","v":528,"vw":77.201121},{"c":77.195,"h":77.32,"l":77.07,"n":29,"o":77.12,"t":"2026-10-19T19:10:00Z","v":10633,"vw":77.186904},{"c":77.12,"h":77.2,"l":77.12,"n":8,"o":77.2,"t":"2026-10-19T19:15:00Z","v":587,"vw":77.172877},{"c":77.12,"h":77.12,"l":77.12,"n":4,"o":77.12,"t":"2026-10-19T19:20:00Z","v":362,"vw":77.12},{"c":77.2575,"h":77.2575,"l":77.2575,"n":7,"o":77.2575,"t":"2026-10-19T19:25:00Z","v":410,"vw":77.2575},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-19T19:30:00Z","v":136,"vw":77.23},{"c":77.34,"h":77.34,"l":77.255,"n":9,"o":77.255,"t":"2026-10-19T19:35:00Z","v":3767,"vw":77.257474},{"c":77.255,"h":77.3651,"l":77.2288,"n":149,"o":77.26,"t":"2026-10-19T19:40:00Z","v":4891,"vw":77.247199},{"c":77.35,"h":77.35,"l":77.2,"n":64,"o":77.2,"t":"2026-10-19T19:45:00Z","v":3023,"vw":77.256709},{"c":77.175,"h":77.29,"l":77.175,"n":180,"o":77.29,"t":"2026-10-19T19:50:00Z","v":3742,"vw":77.243056},{"c":77.1017,"h":77.28,"l":77.0401,"n":26,"o":77.28,"t":"2026-10-19T19:55:00Z","v":1851,"vw":77.161143},{"c":77.21,"h":77.21,"l":77.21,"n":6,"o":77.21,"t":"2026-10-19T20:00:00Z","v":107,"vw":77.21},{"c":77.09,"h":77.1025,"l":77,"n":24,"o":77.05,"t":"2026-10-20T13:30:00Z","v":2339,"vw":77.055654},{"c":77.15,"h":77.15,"l":77.085,"n":13,"o":77.125,"t":"2026-10-20T13:40:00Z","v":1321,"vw":77.12478},{"c":77.03,"h":77.03,"l":77.025,"n":3,"o":77.025,"t":"2026-10-20T13:45:00Z","v":315,"vw":77.027298},{"c":77.05,"h":77.175,"l":77.05,"n":2,"o":77.175,"t":"2026-10-20T13:55:00Z","v":3480,"vw":77.1662},{"c":77.2001,"h":77.2001,"l":77.2001,"n":3,"o":77.2001,"t":"2026-10-20T14:10:00Z","v":792,"vw":77.2001},{"c":77.37,"h":77.42,"l":77.36,"n":7,"o":77.36,"t":"2026-10-20T14:25:00Z","v":786,"vw":77.392106},{"c":77.47,"h":77.47,"l":77.41,"n":10,"o":77.42,"t":"2026-10-20T14:30:00Z","v":2773,"vw":77.421235},{"c":77.385,"h":77.39,"l":77.3,"n":20,"o":77.39,"t":"2026-10-20T14:35:00Z","v":2266,"vw":77.352256},{"c":77.4,"h":77.4,"l":77.39,"n":12,"o":77.39,"t":"2026-10-20T14:40:00Z","v":1467,"vw":77.398544},{"c":77.49,"h":77.49,"l":77.49,"n":1,"o":77.49,"t":"2026-10-20T14:45:00Z","v":672,"vw":77.49},{"c":77.4,"h":77.4,"l":77.4,"n":2,"o":77.4,"t":"2026-10-20T14:50:00Z","v":124,"vw":77.4},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-20T14:55:00Z","v":567,"vw":77.3},{"c":77.38,"h":77.38,"l":77.38,"n":2,"o":77.38,"t":"2026-10-20T15:00:00Z","v":135,"vw":77.38},{"c":77.39,"h":77.39,"l":77.37,"n":4,"o":77.37,"t":"2026-10-20T15:05:00Z","v":235,"vw":77.379615},{"c":77.325,"h":77.37,"l":77.303,"n":7,"o":77.37,"t":"2026-10-20T15:15:00Z","v":610,"vw":77.320782},{"c":77.295,"h":77.295,"l":77.295,"n":3,"o":77.295,"t":"2026-10-20T15:20:00Z","v":313,"vw":77.295},{"c":77.3999,"h":77.3999,"l":77.3999,"n":18,"o":77.3999,"t":"2026-10-20T15:30:00Z","v":2457,"vw":77.3999},{"c":77.265,"h":77.265,"l":77.265,"n":1,"o":77.265,"t":"2026-10-20T15:35:00Z","v":100,"vw":77.265},{"c":77.31,"h":77.32,"l":77.18,"n":21,"o":77.18,"t":"2026-10-20T15:40:00Z","v":901,"vw":77.275435},{"c":77.295,"h":77.39,"l":77.29,"n":27,"o":77.305,"t":"2026-10-20T15:45:00Z","v":3400,"vw":77.312955},{"c":77.39,"h":77.39,"l":77.295,"n":6,"o":77.295,"t":"2026-10-20T16:05:00Z","v":746,"vw":77.356172},{"c":77.13,"h":77.29,"l":77.13,"n":4,"o":77.29,"t":"2026-10-20T16:15:00Z","v":421,"vw":77.182944},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-20T16:20:00Z","v":1181,"vw":77.38},{"c":77.295,"h":77.41,"l":77.2738,"n":14,"o":77.2738,"t":"2026-10-20T16:30:00Z","v":1146,"vw":77.313591},{"c":77.19,"h":77.315,"l":77.19,"n":4,"o":77.315,"t":"2026-10-20T16:35:00Z","v":1062,"vw":77.229835},{"c":77.3434,"h":77.3434,"l":77.3,"n":4,"o":77.3,"t":"2026-10-20T16:40:00Z","v":1385,"vw":77.306861},{"c":77.35,"h":77.35,"l":77.2648,"n":8,"o":77.295,"t":"2026-10-20T16:50:00Z","v":1016,"vw":77.290133},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-20T17:00:00Z","v":130,"vw":77.38},{"c":77.31,"h":77.33,"l":77.28,"n":23,"o":77.3,"t":"2026-10-20T17:10:00Z","v":5066,"vw":77.299664},{"c":77.2901,"h":77.33,"l":77.27,"n":12,"o":77.29,"t":"2026-10-20T17:15:00Z","v":2408,"vw":77.294241},{"c":77.2,"h":77.2,"l":77.2,"n":3,"o":77.2,"t":"2026-10-20T17:20:00Z","v":786,"vw":77.2},{"c":77.45,"h":77.45,"l":77.325,"n":11,"o":77.4499,"t":"2026-10-20T17:25:00Z","v":875,"vw":77.410562},{"c":77.315,"h":77.38,"l":77.21,"n":39,"o":77.34,"t":"2026-10-20T17:30:00Z","v":6375,"vw":77.330332},{"c":77.432,"h":77.432,"l":77.32,"n":4,"o":77.32,"t":"2026-10-20T17:35:00Z","v":855,"vw":77.362765},{"c":77.41,"h":77.45,"l":77.305,"n":6,"o":77.45,"t":"2026-10-20T17:45:00Z","v":910,"vw":77.35849},{"c":77.32,"h":77.32,"l":77.32,"n":2,"o":77.32,"t":"2026-10-20T17:50:00Z","v":211,"vw":77.32},{"c":77.315,"h":77.315,"l":77.315,"n":4,"o":77.315,"t":"2026-10-20T18:05:00Z","v":296,"vw":77.315},{"c":77.345,"h":77.345,"l":77.345,"n":6,"o":77.345,"t":"2026-10-20T18:10:00Z","v":653,"vw":77.345},{"c":77.345,"h":77.44,"l":77.345,"n":8,"o":77.44,"t":"2026-10-20T18:15:00Z","v":822,"vw":77.36151},{"c":77.33,"h":77.335,"l":77.33,"n":6,"o":77.33,"t":"2026-10-20T18:20:00Z","v":5211,"vw":77.330193},{"c":77.45,"h":77.45,"l":77.253,"n":7,"o":77.253,"t":"2026-10-20T18:25:00Z","v":739,"vw":77.336108},{"c":77.31,"h":77.4499,"l":77.2001,"n":10,"o":77.325,"t":"2026-10-20T18:30:00Z","v":3244,"vw":77.407099},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-20T18:35:00Z","v":209,"vw":77.42},{"c":77.3,"h":77.43,"l":77.3,"n":21,"o":77.3329,"t":"2026-10-20T18:40:00Z","v":1869,"vw":77.355888},{"c":77.3,"h":77.3,"l":77.3,"n":3,"o":77.3,"t":"2026-10-20T18:45:00Z","v":157,"vw":77.3},{"c":77.42,"h":77.42,"l":77.42,"n":2,"o":77.42,"t":"2026-10-20T18:50:00Z","v":450,"vw":77.42},{"c":77.32,"h":77.325,"l":77.2001,"n":5,"o":77.2001,"t":"2026-10-20T18:55:00Z","v":673,"vw":77.301663},{"c":77.325,"h":77.325,"l":77.325,"n":4,"o":77.325,"t":"2026-10-20T19:05:00Z","v":457,"vw":77.325},{"c":77.3,"h":77.38,"l":77.3,"n":11,"o":77.3,"t":"2026-10-20T19:15:00Z","v":614,"vw":77.320408},{"c":77.35,"h":77.36,"l":77.1605,"n":7,"o":77.1605,"t":"2026-10-20T19:20:00Z","v":927,"vw":77.27814},{"c":77.26,"h":77.35,"l":77.26,"n":13,"o":77.35,"t":"2026-10-20T19:25:00Z","v":567,"vw":77.321211},{"c":77.275,"h":77.275,"l":77.2734,"n":13,"o":77.2734,"t":"2026-10-20T19:30:00Z","v":1948,"vw":77.273694},{"c":77.36,"h":77.37,"l":77.1485,"n":28,"o":77.1485,"t":"2026-10-20T19:35:00Z","v":2846,"vw":77.276375},{"c":77.3999,"h":77.3999,"l":77.15,"n":15,"o":77.1566,"t":"2026-10-20T19:40:00Z","v":4545,"vw":77.38604},{"c":77.295,"h":77.295,"l":77.295,"n":8,"o":77.295,"t":"2026-10-20T19:45:00Z","v":311,"vw":77.295},{"c":77.2285,"h":77.41,"l":77.2112,"n":60,"o":77.41,"t":"2026-10-20T19:50:00Z","v":1407,"vw":77.320882},{"c":77.4,"h":77.44,"l":77.39,"n":12,"o":77.44,"t":"2026-10-20T19:55:00Z","v":991,"vw":77.41129},{"c":77.2,"h":77.2,"l":77.2,"n":7,"o":77.2,"t":"2026-10-20T20:00:00Z","v":313,"vw":77.2},{"c":77.43,"h":77.43,"l":77.43,"n":7,"o":77.43,"t":"2026-10-21T13:30:00Z","v":928,"vw":77.43},{"c":77.465,"h":77.465,"l":77.465,"n":3,"o":77.465,"t":"2026-10-21T13:35:00Z","v":160,"vw":77.465},{"c":77.46,"h":77.46,"l":77.46,"n":2,"o":77.46,"t":"2026-10-21T13:40:00Z","v":133,"vw":77.46},{"c":77.465,"h":77.465,"l":77.465,"n":6,"o":77.465,"t":"2026-10-21T13:45:00Z","v":2245,"vw":77.465},{"c":77.475,"h":77.475,"l":77.475,"n":3,"o":77.475,"t":"2026-10-21T13:50:00Z","v":198,"vw":77.475},{"c":77.59,"h":77.59,"l":77.49,"n":8,"o":77.5687,"t":"2026-10-21T13:55:00Z","v":2271,"vw":77.578659},{"c":77.43,"h":77.43,"l":77.43,"n":3,"o":77.43,"t":"2026-10-21T14:05:00Z","v":421,"vw":77.43},{"c":77.42,"h":77.42,"l":77.42,"n":3,"o":77.42,"t":"2026-10-21T14:10:00Z","v":160,"vw":77.42},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-21T14:15:00Z","v":225,"vw":77.5},{"c":77.3743,"h":77.51,"l":77.3743,"n":13,"o":77.51,"t":"2026-10-21T14:25:00Z","v":628,"vw":77.419533},{"c":77.5,"h":77.5,"l":77.5,"n":5,"o":77.5,"t":"2026-10-21T14:35:00Z","v":134,"vw":77.5},{"c":77.51,"h":77.51,"l":77.505,"n":4,"o":77.505,"t":"2026-10-21T14:40:00Z","v":1201,"vw":77.507308},{"c":77.58,"h":77.58,"l":77.57,"n":6,"o":77.58,"t":"2026-10-21T14:45:00Z","v":2140,"vw":77.579511},{"c":77.5154,"h":77.5851,"l":77.5154,"n":4,"o":77.5851,"t":"2026-10-21T14:50:00Z","v":609,"vw":77.550548},{"c":77.64,"h":77.64,"l":77.59,"n":7,"o":77.59,"t":"2026-10-21T14:55:00Z","v":1167,"vw":77.603803},{"c":77.655,"h":77.655,"l":77.6,"n":19,"o":77.655,"t":"2026-10-21T15:00:00Z","v":3413,"vw":77.629451},{"c":77.645,"h":77.645,"l":77.645,"n":5,"o":77.645,"t":"2026-10-21T15:05:00Z","v":482,"vw":77.645},{"c":77.565,"h":77.6,"l":77.565,"n":30,"o":77.6,"t":"2026-10-21T15:10:00Z","v":1622,"vw":77.576875},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-21T15:20:00Z","v":142,"vw":77.56},{"c":77.56,"h":77.56,"l":77.56,"n":4,"o":77.56,"t":"2026-10-21T15:25:00Z","v":180,"vw":77.56},{"c":77.565,"h":77.565,"l":77.565,"n":2,"o":77.565,"t":"2026-10-21T15:30:00Z","v":228,"vw":77.565},{"c":77.66,"h":77.66,"l":77.66,"n":2,"o":77.66,"t":"2026-10-21T15:35:00Z","v":200,"vw":77.66},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-21T15:40:00Z","v":395,"vw":77.58},{"c":77.59,"h":77.59,"l":77.59,"n":4,"o":77.59,"t":"2026-10-21T15:45:00Z","v":478,"vw":77.59},{"c":77.605,"h":77.69,"l":77.5105,"n":8,"o":77.5105,"t":"2026-10-21T15:50:00Z","v":1152,"vw":77.634784},{"c":77.6859,"h":77.6859,"l":77.605,"n":10,"o":77.605,"t":"2026-10-21T16:00:00Z","v":598,"vw":77.645039},{"c":77.655,"h":77.66,"l":77.6,"n":18,"o":77.65,"t":"2026-10-21T16:05:00Z","v":4086,"vw":77.635907},{"c":77.66,"h":77.719,"l":77.66,"n":12,"o":77.719,"t":"2026-10-21T16:10:00Z","v":1598,"vw":77.691748},{"c":77.6651,"h":77.6651,"l":77.6,"n":4,"o":77.66,"t":"2026-10-21T16:15:00Z","v":623,"vw":77.64652},{"c":77.62,"h":77.7299,"l":77.62,"n":23,"o":77.69,"t":"2026-10-21T16:20:00Z","v":8669,"vw":77.682133},{"c":77.6227,"h":77.6227,"l":77.61,"n":4,"o":77.61,"t":"2026-10-21T16:25:00Z","v":1029,"vw":77.621253},{"c":77.6,"h":77.605,"l":77.4801,"n":3,"o":77.4801,"t":"2026-10-21T16:30:00Z","v":1732,"vw":77.58503},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-10-21T16:35:00Z","v":382,"vw":77.73},{"c":77.73,"h":77.73,"l":77.615,"n":4,"o":77.615,"t":"2026-10-21T16:40:00Z","v":1160,"vw":77.693542},{"c":77.5,"h":77.625,"l":77.5,"n":3,"o":77.625,"t":"2026-10-21T16:45:00Z","v":341,"vw":77.557635},{"c":77.73,"h":77.73,"l":77.73,"n":5,"o":77.73,"t":"2026-10-21T16:50:00Z","v":294,"vw":77.73},{"c":77.72,"h":77.72,"l":77.72,"n":2,"o":77.72,"t":"2026-10-21T17:00:00Z","v":200,"vw":77.72},{"c":77.75,"h":77.75,"l":77.75,"n":3,"o":77.75,"t":"2026-10-21T17:05:00Z","v":606,"vw":77.75},{"c":77.6651,"h":77.6651,"l":77.6651,"n":2,"o":77.6651,"t":"2026-10-21T17:10:00Z","v":294,"vw":77.6651},{"c":77.67,"h":77.67,"l":77.67,"n":4,"o":77.67,"t":"2026-10-21T17:15:00Z","v":1722,"vw":77.67},{"c":77.76,"h":77.76,"l":77.75,"n":7,"o":77.75,"t":"2026-10-21T17:20:00Z","v":512,"vw":77.756},{"c":77.765,"h":77.7975,"l":77.76,"n":7,"o":77.7975,"t":"2026-10-21T17:30:00Z","v":625,"vw":77.777},{"c":77.765,"h":77.765,"l":77.765,"n":1,"o":77.765,"t":"2026-10-21T17:35:00Z","v":100,"vw":77.765},{"c":77.705,"h":77.775,"l":77.705,"n":11,"o":77.73,"t":"2026-10-21T17:40:00Z","v":810,"vw":77.726667},{"c":77.77,"h":77.77,"l":77.765,"n":7,"o":77.765,"t":"2026-10-21T17:50:00Z","v":480,"vw":77.768102},{"c":77.785,"h":77.785,"l":77.72,"n":20,"o":77.78,"t":"2026-10-21T17:55:00Z","v":1484,"vw":77.750315},{"c":77.74,"h":77.8385,"l":77.73,"n":22,"o":77.8385,"t":"2026-10-21T18:00:00Z","v":2564,"vw":77.794605},{"c":77.73,"h":77.78,"l":77.73,"n":12,"o":77.73,"t":"2026-10-21T18:05:00Z","v":1295,"vw":77.738103},{"c":77.75,"h":77.75,"l":77.68,"n":19,"o":77.68,"t":"2026-10-21T18:10:00Z","v":1196,"vw":77.700311},{"c":77.755,"h":77.79,"l":77.755,"n":5,"o":77.79,"t":"2026-10-21T18:15:00Z","v":366,"vw":77.769412},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-21T18:20:00Z","v":190,"vw":77.75},{"c":77.77,"h":77.77,"l":77.75,"n":11,"o":77.75,"t":"2026-10-21T18:25:00Z","v":940,"vw":77.764191},{"c":77.74,"h":77.74,"l":77.74,"n":4,"o":77.74,"t":"2026-10-21T18:30:00Z","v":186,"vw":77.74},{"c":77.76,"h":77.76,"l":77.76,"n":8,"o":77.76,"t":"2026-10-21T18:35:00Z","v":624,"vw":77.76},{"c":77.83,"h":77.83,"l":77.76,"n":12,"o":77.76,"t":"2026-10-21T18:40:00Z","v":1867,"vw":77.768214},{"c":77.69,"h":77.8299,"l":77.69,"n":43,"o":77.76,"t":"2026-10-21T18:45:00Z","v":14421,"vw":77.764173},{"c":77.63,"h":77.715,"l":77.63,"n":24,"o":77.6732,"t":"2026-10-21T18:50:00Z","v":1267,"vw":77.66866},{"c":77.59,"h":77.66,"l":77.59,"n":12,"o":77.66,"t":"2026-10-21T18:55:00Z","v":708,"vw":77.635},{"c":77.625,"h":77.625,"l":77.625,"n":4,"o":77.625,"t":"2026-10-21T19:00:00Z","v":193,"vw":77.625},{"c":77.7599,"h":77.76,"l":77.5901,"n":10,"o":77.5901,"t":"2026-10-21T19:05:00Z","v":1182,"vw":77.703385},{"c":77.73,"h":77.73,"l":77.54,"n":11,"o":77.57,"t":"2026-10-21T19:10:00Z","v":1778,"vw":77.630983},{"c":77.54,"h":77.635,"l":77.54,"n":15,"o":77.635,"t":"2026-10-21T19:15:00Z","v":1242,"vw":77.619832},{"c":77.6751,"h":77.6751,"l":77.67,"n":22,"o":77.67,"t":"2026-10-21T19:20:00Z","v":9384,"vw":77.674668},{"c":77.675,"h":77.7799,"l":77.5701,"n":21,"o":77.7799,"t":"2026-10-21T19:25:00Z","v":2752,"vw":77.677414},{"c":77.675,"h":77.675,"l":77.675,"n":10,"o":77.675,"t":"2026-10-21T19:30:00Z","v":312,"vw":77.675},{"c":77.675,"h":77.78,"l":77.6606,"n":21,"o":77.675,"t":"2026-10-21T19:35:00Z","v":1333,"vw":77.69204},{"c":77.675,"h":77.77,"l":77.675,"n":33,"o":77.675,"t":"2026-10-21T19:40:00Z","v":2823,"vw":77.681285},{"c":77.685,"h":77.7375,"l":77.675,"n":36,"o":77.734,"t":"2026-10-21T19:45:00Z","v":4130,"vw":77.689811},{"c":77.7799,"h":77.7799,"l":77.685,"n":317,"o":77.685,"t":"2026-10-21T19:50:00Z","v":3627,"vw":77.729874},{"c":77.61,"h":77.69,"l":77.6,"n":37,"o":77.69,"t":"2026-10-21T19:55:00Z","v":1445,"vw":77.630226},{"c":77.76,"h":77.76,"l":77.76,"n":4,"o":77.76,"t":"2026-10-21T20:00:00Z","v":2491,"vw":77.76},{"c":77.18,"h":77.44,"l":77.18,"n":19,"o":77.41,"t":"2026-10-22T13:30:00Z","v":2823,"vw":77.373753},{"c":77.245,"h":77.245,"l":77.245,"n":3,"o":77.245,"t":"2026-10-22T13:35:00Z","v":188,"vw":77.245},{"c":77.35,"h":77.35,"l":77.205,"n":11,"o":77.205,"t":"2026-10-22T13:40:00Z","v":638,"vw":77.253658},{"c":77.0962,"h":77.125,"l":77.0962,"n":5,"o":77.125,"t":"2026-10-22T13:45:00Z","v":2385,"vw":77.123072},{"c":77.25,"h":77.25,"l":77.25,"n":5,"o":77.25,"t":"2026-10-22T13:50:00Z","v":217,"vw":77.25},{"c":77.09,"h":77.14,"l":77.09,"n":10,"o":77.14,"t":"2026-10-22T13:55:00Z","v":20580,"vw":77.091017},{"c":77.1371,"h":77.1371,"l":77.1362,"n":9,"o":77.1362,"t":"2026-10-22T14:05:00Z","v":460,"vw":77.136457},{"c":77.03,"h":77.03,"l":77.03,"n":5,"o":77.03,"t":"2026-10-22T14:10:00Z","v":235,"vw":77.03},{"c":76.93,"h":76.93,"l":76.93,"n":4,"o":76.93,"t":"2026-10-22T14:20:00Z","v":154,"vw":76.93},{"c":76.83,"h":76.84,"l":76.83,"n":21,"o":76.84,"t":"2026-10-22T14:25:00Z","v":472,"vw":76.8325},{"c":76.86,"h":76.86,"l":76.7,"n":4,"o":76.73,"t":"2026-10-22T14:30:00Z","v":1018,"vw":76.742849},{"c":76.86,"h":76.86,"l":76.86,"n":2,"o":76.86,"t":"2026-10-22T14:35:00Z","v":140,"vw":76.86},{"c":76.77,"h":76.84,"l":76.73,"n":9,"o":76.84,"t":"2026-10-22T14:40:00Z","v":857,"vw":76.763846},{"c":76.76,"h":76.76,"l":76.72,"n":44,"o":76.76,"t":"2026-10-22T14:45:00Z","v":2832,"vw":76.737034},{"c":76.8,"h":76.8,"l":76.755,"n":4,"o":76.755,"t":"2026-10-22T14:50:00Z","v":837,"vw":76.766845},{"c":76.76,"h":76.77,"l":76.76,"n":5,"o":76.77,"t":"2026-10-22T14:55:00Z","v":10584,"vw":76.760213},{"c":76.66,"h":76.66,"l":76.66,"n":3,"o":76.66,"t":"2026-10-22T15:00:00Z","v":246,"vw":76.66},{"c":76.77,"h":76.87,"l":76.66,"n":9,"o":76.87,"t":"2026-10-22T15:05:00Z","v":1284,"vw":76.735862},{"c":76.66,"h":76.69,"l":76.66,"n":7,"o":76.69,"t":"2026-10-22T15:10:00Z","v":453,"vw":76.67},{"c":76.745,"h":76.745,"l":76.7017,"n":17,"o":76.7017,"t":"2026-10-22T15:20:00Z","v":1371,"vw":76.724292},{"c":76.7679,"h":76.78,"l":76.66,"n":21,"o":76.74,"t":"2026-10-22T15:30:00Z","v":2712,"vw":76.710417},{"c":76.68,"h":76.71,"l":76.68,"n":12,"o":76.685,"t":"2026-10-22T15:35:00Z","v":1204,"vw":76.695527},{"c":76.645,"h":76.645,"l":76.54,"n":3,"o":76.54,"t":"2026-10-22T15:40:00Z","v":701,"vw":76.555239},{"c":76.6,"h":76.6,"l":76.6,"n":2,"o":76.6,"t":"2026-10-22T15:45:00Z","v":150,"vw":76.6},{"c":76.66,"h":76.66,"l":76.66,"n":8,"o":76.66,"t":"2026-10-22T15:50:00Z","v":318,"vw":76.66},{"c":76.74,"h":76.74,"l":76.74,"n":1,"o":76.74,"t":"2026-10-22T15:55:00Z","v":100,"vw":76.74},{"c":76.8,"h":76.8,"l":76.68,"n":11,"o":76.725,"t":"2026-10-22T16:00:00Z","v":685,"vw":76.732653},{"c":76.79,"h":76.79,"l":76.67,"n":6,"o":76.7,"t":"2026-10-22T16:05:00Z","v":887,"vw":76.737305},{"c":76.805,"h":76.805,"l":76.805,"n":2,"o":76.805,"t":"2026-10-22T16:10:00Z","v":250,"vw":76.805},{"c":76.74,"h":76.75,"l":76.74,"n":7,"o":76.75,"t":"2026-10-22T16:25:00Z","v":403,"vw":76.743333},{"c":76.91,"h":76.91,"l":76.91,"n":2,"o":76.91,"t":"2026-10-22T16:30:00Z","v":127,"vw":76.91},{"c":76.73,"h":76.83,"l":76.66,"n":24,"o":76.83,"t":"2026-10-22T16:40:00Z","v":2052,"vw":76.730542},{"c":76.645,"h":76.79,"l":76.645,"n":8,"o":76.65,"t":"2026-10-22T16:45:00Z","v":2094,"vw":76.677662},{"c":76.57,"h":76.57,"l":76.57,"n":1,"o":76.57,"t":"2026-10-22T16:50:00Z","v":640,"vw":76.57},{"c":76.74,"h":76.74,"l":76.58,"n":5,"o":76.58,"t":"2026-10-22T16:55:00Z","v":1175,"vw":76.680072},{"c":76.68,"h":76.8394,"l":76.62,"n":21,"o":76.73,"t":"2026-10-22T17:00:00Z","v":1904,"vw":76.731536},{"c":76.69,"h":76.74,"l":76.69,"n":11,"o":76.7,"t":"2026-10-22T17:05:00Z","v":1855,"vw":76.718555},{"c":76.7775,"h":76.7775,"l":76.7775,"n":1,"o":76.7775,"t":"2026-10-22T17:10:00Z","v":141,"vw":76.7775},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-10-22T17:15:00Z","v":751,"vw":76.73},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-10-22T17:20:00Z","v":100,"vw":76.73},{"c":76.63,"h":76.63,"l":76.63,"n":2,"o":76.63,"t":"2026-10-22T17:25:00Z","v":200,"vw":76.63},{"c":76.8184,"h":76.8184,"l":76.8184,"n":1,"o":76.8184,"t":"2026-10-22T17:30:00Z","v":260,"vw":76.8184},{"c":76.69,"h":76.77,"l":76.69,"n":6,"o":76.77,"t":"2026-10-22T17:35:00Z","v":1422,"vw":76.763898},{"c":76.86,"h":76.86,"l":76.757,"n":10,"o":76.8371,"t":"2026-10-22T17:40:00Z","v":1994,"vw":76.801414},{"c":76.77,"h":76.83,"l":76.68,"n":19,"o":76.83,"t":"2026-10-22T17:45:00Z","v":1715,"vw":76.757227},{"c":76.86,"h":76.86,"l":76.77,"n":4,"o":76.77,"t":"2026-10-22T17:50:00Z","v":1263,"vw":76.782091},{"c":76.72,"h":76.72,"l":76.69,"n":10,"o":76.7,"t":"2026-10-22T17:55:00Z","v":526,"vw":76.7},{"c":76.64,"h":76.725,"l":76.64,"n":13,"o":76.68,"t":"2026-10-22T18:00:00Z","v":819,"vw":76.68479},{"c":76.73,"h":76.73,"l":76.655,"n":7,"o":76.655,"t":"2026-10-22T18:05:00Z","v":832,"vw":76.682079},{"c":76.765,"h":76.765,"l":76.72,"n":6,"o":76.72,"t":"2026-10-22T18:10:00Z","v":2177,"vw":76.753635},{"c":76.8661,"h":76.8661,"l":76.8661,"n":3,"o":76.8661,"t":"2026-10-22T18:15:00Z","v":198,"vw":76.8661},{"c":76.775,"h":76.8,"l":76.68,"n":10,"o":76.8,"t":"2026-10-22T18:25:00Z","v":916,"vw":76.737927},{"c":76.765,"h":76.765,"l":76.75,"n":7,"o":76.75,"t":"2026-10-22T18:30:00Z","v":1293,"vw":76.756052},{"c":76.69,"h":76.8491,"l":76.67,"n":25,"o":76.71,"t":"2026-10-22T18:35:00Z","v":8441,"vw":76.799438},{"c":76.7631,"h":76.7631,"l":76.7,"n":22,"o":76.7,"t":"2026-10-22T18:40:00Z","v":3012,"vw":76.721915},{"c":76.75,"h":76.78,"l":76.67,"n":25,"o":76.78,"t":"2026-10-22T18:45:00Z","v":3329,"vw":76.754036},{"c":76.7401,"h":76.8399,"l":76.7401,"n":6,"o":76.8399,"t":"2026-10-22T18:50:00Z","v":311,"vw":76.78018},{"c":76.75,"h":76.807,"l":76.75,"n":3,"o":76.807,"t":"2026-10-22T18:55:00Z","v":372,"vw":76.76859},{"c":76.63,"h":76.82,"l":76.555,"n":35,"o":76.82,"t":"2026-10-22T19:00:00Z","v":3282,"vw":76.64495},{"c":76.6301,"h":76.6998,"l":76.6301,"n":8,"o":76.68,"t":"2026-10-22T19:05:00Z","v":605,"vw":76.66},{"c":76.71,"h":76.71,"l":76.64,"n":10,"o":76.64,"t":"2026-10-22T19:10:00Z","v":1824,"vw":76.699493},{"c":76.73,"h":76.8299,"l":76.71,"n":31,"o":76.8299,"t":"2026-10-22T19:15:00Z","v":2396,"vw":76.736591},{"c":76.78,"h":76.78,"l":76.7701,"n":7,"o":76.7701,"t":"2026-10-22T19:20:00Z","v":556,"vw":76.774799},{"c":76.705,"h":76.86,"l":76.7,"n":25,"o":76.78,"t":"2026-10-22T19:25:00Z","v":2322,"vw":76.735543},{"c":76.73,"h":76.9,"l":76.73,"n":21,"o":76.83,"t":"2026-10-22T19:30:00Z","v":36407,"vw":76.897718},{"c":76.68,"h":76.8162,"l":76.68,"n":32,"o":76.71,"t":"2026-10-22T19:35:00Z","v":2447,"vw":76.709163},{"c":76.685,"h":76.685,"l":76.685,"n":10,"o":76.685,"t":"2026-10-22T19:40:00Z","v":782,"vw":76.685},{"c":76.695,"h":76.695,"l":76.695,"n":7,"o":76.695,"t":"2026-10-22T19:45:00Z","v":1039,"vw":76.695},{"c":76.7605,"h":76.81,"l":76.6601,"n":433,"o":76.6838,"t":"2026-10-22T19:50:00Z","v":7359,"vw":76.743437},{"c":76.58,"h":76.77,"l":76.58,"n":127,"o":76.741,"t":"2026-10-22T19:55:00Z","v":7635,"vw":76.69483},{"c":76.61,"h":76.61,"l":76.61,"n":5,"o":76.61,"t":"2026-10-22T20:00:00Z","v":2420,"vw":76.61}],"history":[{"c":64.66,"h":64.9595,"l":64.5218,"n":769,"o":64.83,"t":"2024-10-21T04:00:00Z","v":89249,"vw":64.694231},{"c":64.83,"h":64.8934,"l":64.15,"n":893,"o":64.51,"t":"2024-10-22T04:00:00Z","v":106676,"vw":64.74352},{"c":64.25,"h":64.76,"l":64.14,"n":1106,"o":64.76,"t":"2024-10-23T04:00:00Z","v":132659,"vw":64.37887},{"c":64.39,"h":64.4999,"l":64.23,"n":722,"o":64.44,"t":"2024-10-24T04:00:00Z","v":308995,"vw":64.364088},{"c":64.15,"h":64.62,"l":64.0201,"n":706,"o":64.48,"t":"2024-10-25T04:00:00Z","v":106862,"vw":64.39711},{"c":64.52,"h":64.72,"l":64.3,"n":769,"o":64.3,"t":"2024-10-28T04:00:00Z","v":111230,"vw":64.461618},{"c":64.17,"h":64.51,"l":64.0794,"n":901,"o":64.18,"t":"2024-10-29T04:00:00Z","v":87167,"vw":64.29911},{"c":64.21,"h":64.495,"l":64.1001,"n":1514,"o":64.22,"t":"2024-10-30T04:00:00Z","v":129230,"vw":64.253566},{"c":63.82,"h":64.18,"l":63.5,"n":1216,"o":64.01,"t":"2024-10-31T04:00:00Z","v":106106,"vw":63.901163},{"c":63.61,"h":64.1395,"l":63.61,"n":785,"o":63.79,"t":"2024-11-01T04:00:00Z","v":165707,"vw":63.879376},{"c":63.75,"h":64.05,"l":63.65,"n":840,"o":63.75,"t":"2024-11-04T05:00:00Z","v":63391,"vw":63.829379},{"c":64.28,"h":64.2899,"l":63.72,"n":1177,"o":63.72,"t":"2024-11-05T05:00:00Z","v":165133,"vw":64.099352},{"c":65.35,"h":65.365,"l":64.3301,"n":660,"o":65.1,"t":"2024-11-06T05:00:00Z","v":122362,"vw":65.077757},{"c":65.42,"h":65.5699,"l":65.26,"n":1447,"o":65.49,"t":"2024-11-07T05:00:00Z","v":194278,"vw":65.452385},{"c":65.64,"h":65.75,"l":65.25,"n":620,"o":65.46,"t":"2024-11-08T05:00:00Z","v":141495,"vw":65.448997},{"c":65.56,"h":65.75,"l":65.35,"n":671,"o":65.55,"t":"2024-11-11T05:00:00Z","v":92115,"vw":65.5562},{"c":65.5,"h":65.76,"l":65.3356,"n":949,"o":65.59,"t":"2024-11-12T05:00:00Z","v":251722,"vw":65.531003},{"c":65.61,"h":66.12,"l":65.4598,"n":829,"o":65.61,"t":"2024-11-13T05:00:00Z","v":115204,"vw":65.682318},{"c":65.48,"h":65.74,"l":65.3535,"n":1565,"o":65.67,"t":"2024-11-14T05:00:00Z","v":152210,"vw":65.540971},{"c":65.1,"h":65.995,"l":64.95,"n":1315,"o":65.26,"t":"2024-11-15T05:00:00Z","v":104305,"vw":65.168642},{"c":65.37,"h":65.46,"l":64.9986,"n":1486,"o":65.21,"t":"2024-11-18T05:00:00Z","v":120713,"vw":65.305837},{"c":65.45,"h":65.56,"l":65.06,"n":685,"o":65.08,"t":"2024-11-19T05:00:00Z","v":90159,"vw":65.379478},{"c":65.37,"h":65.7,"l":64.9919,"n":905,"o":65.48,"t":"2024-11-20T05:00:00Z","v":119988,"vw":65.276826},{"c":65.59,"h":65.75,"l":65.1201,"n":652,"o":65.52,"t":"2024-11-21T05:00:00Z","v":119815,"vw":65.480924},{"c":65.63,"h":65.88,"l":65.555,"n":636,"o":65.6,"t":"2024-11-22T05:00:00Z","v":63341,"vw":65.714456},{"c":65.61,"h":66.12,"l":65.45,"n":697,"o":65.94,"t":"2024-11-25T05:00:00Z","v":66775,"vw":65.729066},{"c":66.17,"h":66.17,"l":65.82,"n":768,"o":65.82,"t":"2024-11-26T05:00:00Z","v":213562,"vw":66.055484},{"c":65.99,"h":66.14,"l":65.66,"n":1176,"o":66.05,"t":"2024-11-27T05:00:00Z","v":92414,"vw":65.886735},{"c":66.26,"h":66.345,"l":66,"n":266,"o":66,"t":"2024-11-29T05:00:00Z","v":28309,"vw":66.170705},{"c":66.5,"h":66.55,"l":66.1501,"n":1200,"o":66.2,"t":"2024-12-02T05:00:00Z","v":114034,"vw":66.389363},{"c":66.64,"h":66.7,"l":66.41,"n":833,"o":66.41,"t":"2024-12-03T05:00:00Z","v":78744,"vw":66.547002},{"c":67.08,"h":67.08,"l":66.59,"n":807,"o":66.75,"t":"2024-12-04T05:00:00Z","v":105531,"vw":66.910367},{"c":66.92,"h":67.27,"l":66.81,"n":793,"o":66.96,"t":"2024-12-05T05:00:00Z","v":110578,"vw":67.144613},{"c":67.2,"h":67.4499,"l":66.99,"n":674,"o":67.12,"t":"2024-12-06T05:00:00Z","v":77197,"vw":67.140591},{"c":66.82,"h":67.105,"l":66.47,"n":1129,"o":67.05,"t":"2024-12-09T05:00:00Z","v":297421,"vw":66.747378},{"c":66.77,"h":67.13,"l":66.7,"n":883,"o":66.96,"t":"2024-12-10T05:00:00Z","v":111036,"vw":66.871275},{"c":67.29,"h":67.38,"l":66.8382,"n":865,"o":67.01,"t":"2024-12-11T05:00:00Z","v":99960,"vw":67.225135},{"c":67.12,"h":67.32,"l":66.9501,"n":806,"o":67.13,"t":"2024-12-12T05:00:00Z","v":104410,"vw":67.192364},{"c":66.9,"h":67.1075,"l":66.65,"n":1383,"o":67.01,"t":"2024-12-13T05:00:00Z","v":135580,"vw":66.873245},{"c":67.27,"h":67.39,"l":66.9,"n":1628,"o":67.04,"t":"2024-12-16T05:00:00Z","v":137113,"vw":67.214123},{"c":67.69,"h":67.69,"l":66.8201,"n":1266,"o":67.05,"t":"2024-12-17T05:00:00Z","v":180977,"vw":67.075933},{"c":65.66,"h":67.25,"l":65.56,"n":2068,"o":67.18,"t":"2024-12-18T05:00:00Z","v":135646,"vw":66.456634},{"c":65.87,"h":66.2836,"l":65.09,"n":2055,"o":66.18,"t":"2024-12-19T05:00:00Z","v":194574,"vw":65.978043},{"c":66.16,"h":66.63,"l":65.46,"n":2223,"o":65.52,"t":"2024-12-20T05:00:00Z","v":209690,"vw":66.210801},{"c":66.58,"h":66.6599,"l":66.0013,"n":1113,"o":66.22,"t":"2024-12-23T05:00:00Z","v":199656,"vw":66.436165},{"c":66.92,"h":67.21,"l":66.58,"n":755,"o":66.58,"t":"2024-12-24T05:00:00Z","v":106184,"vw":66.9468},{"c":66.94,"h":67.22,"l":66.76,"n":1349,"o":66.86,"t":"2024-12-26T05:00:00Z","v":174472,"vw":67.039844},{"c":66.58,"h":66.81,"l":66.13,"n":1240,"o":66.78,"t":"2024-12-27T05:00:00Z","v":203954,"vw":66.426515},{"c":66.06,"h":66.4886,"l":65.85,"n":2229,"o":66.08,"t":"2024-12-30T05:00:00Z","v":239080,"vw":66.290257},{"c":65.81,"h":66.685,"l":65.79,"n":1301,"o":66.27,"t":"2024-12-31T05:00:00Z","v":172874,"vw":66.062922},{"c":65.81,"h":66.5199,"l":65.6337,"n":1292,"o":66.11,"t":"2025-01-02T05:00:00Z","v":152117,"vw":66.003596},{"c":66.64,"h":66.73,"l":66.2,"n":1242,"o":66.2,"t":"2025-01-03T05:00:00Z","v":128035,"vw":66.51415},{"c":67.01,"h":67.4725,"l":66.9518,"n":1850,"o":66.99,"t":"2025-01-06T05:00:00Z","v":266199,"vw":67.225868},{"c":66.65,"h":67.915,"l":66.48,"n":2766,"o":67.39,"t":"2025-01-07T05:00:00Z","v":268078,"vw":66.863934},{"c":66.735,"h":66.9,"l":66.33,"n":1596,"o":66.69,"t":"2025-01-08T05:00:00Z","v":184335,"vw":66.67304},{"c":65.92,"h":66.391,"l":65.82,"n":1497,"o":66.24,"t":"2025-01-10T05:00:00Z","v":177148,"vw":66.10307},{"c":66.12,"h":66.17,"l":65.5001,"n":1275,"o":65.52,"t":"2025-01-13T05:00:00Z","v":235500,"vw":65.849011},{"c":66.15,"h":66.43,"l":65.84,"n":1147,"o":66.22,"t":"2025-01-14T05:00:00Z","v":121952,"vw":66.157741},{"c":67,"h":67.2784,"l":66.655,"n":1630,"o":66.68,"t":"2025-01-15T05:00:00Z","v":141715,"vw":67.068749},{"c":66.94,"h":67.2976,"l":66.75,"n":587,"o":67.2,"t":"2025-01-16T05:00:00Z","v":195881,"vw":67.026394},{"c":67.2,"h":67.63,"l":67.0816,"n":855,"o":67.39,"t":"2025-01-17T05:00:00Z","v":119183,"vw":67.324341},{"c":67.61,"h":67.68,"l":67.2963,"n":1042,"o":67.36,"t":"2025-01-21T05:00:00Z","v":121753,"vw":67.502393},{"c":68.02,"h":68.12,"l":67.738,"n":1424,"o":67.74,"t":"2025-01-22T05:00:00Z","v":207146,"vw":67.989993},{"c":68.17,"h":68.17,"l":67.8,"n":946,"o":67.93,"t":"2025-01-23T05:00:00Z","v":134840,"vw":67.978845},{"c":68.07,"h":68.64,"l":67.86,"n":793,"o":68.25,"t":"2025-01-24T05:00:00Z","v":171178,"vw":68.094489},{"c":67,"h":67.31,"l":66.7634,"n":1074,"o":66.8,"t":"2025-01-27T05:00:00Z","v":121377,"vw":66.948941},{"c":67.61,"h":67.73,"l":66.95,"n":959,"o":67.06,"t":"2025-01-28T05:00:00Z","v":408165,"vw":67.570754},{"c":67.3,"h":67.68,"l":67.18,"n":1031,"o":67.51,"t":"2025-01-29T05:00:00Z","v":181679,"vw":67.439713},{"c":67.59,"h":68.17,"l":67.34,"n":1013,"o":67.64,"t":"2025-01-30T05:00:00Z","v":174458,"vw":67.584428},{"c":67.59,"h":68.21,"l":67.41,"n":1104,"o":67.96,"t":"2025-01-31T05:00:00Z","v":183050,"vw":67.889322},{"c":67.41,"h":67.5799,"l":66.6887,"n":2142,"o":66.74,"t":"2025-02-03T05:00:00Z","v":361790,"vw":67.245259},{"c":67.49,"h":67.77,"l":67.288,"n":2183,"o":67.3,"t":"2025-02-04T05:00:00Z","v":368291,"vw":67.587197},{"c":67.66,"h":67.89,"l":67.41,"n":1231,"o":67.47,"t":"2025-02-05T05:00:00Z","v":197392,"vw":67.705863},{"c":67.9,"h":67.96,"l":67.61,"n":1042,"o":67.9,"t":"2025-02-06T05:00:00Z","v":139408,"vw":67.795217},{"c":67.51,"h":69.94,"l":67,"n":921,"o":67.99,"t":"2025-02-07T05:00:00Z","v":121290,"vw":67.667848},{"c":67.53,"h":67.88,"l":67.44,"n":739,"o":67.73,"t":"2025-02-10T05:00:00Z","v":114937,"vw":67.763298},{"c":67.67,"h":67.73,"l":67.43,"n":991,"o":67.47,"t":"2025-02-11T05:00:00Z","v":116070,"vw":67.564564},{"c":67.43,"h":67.589,"l":67.11,"n":1395,"o":67.11,"t":"2025-02-12T05:00:00Z","v":197263,"vw":67.399829},{"c":67.76,"h":67.9695,"l":67.5,"n":731,"o":67.52,"t":"2025-02-13T05:00:00Z","v":302987,"vw":67.690676},{"c":67.75,"h":67.95,"l":67.55,"n":787,"o":67.8,"t":"2025-02-14T05:00:00Z","v":219810,"vw":67.835111},{"c":67.87,"h":68.1099,"l":67.645,"n":866,"o":67.95,"t":"2025-02-18T05:00:00Z","v":140256,"vw":67.898143},{"c":67.99,"h":68.0788,"l":67.56,"n":1063,"o":67.69,"t":"2025-02-19T05:00:00Z","v":269613,"vw":67.923594},{"c":67.67,"h":67.8,"l":67.18,"n":1386,"o":67.8,"t":"2025-02-20T05:00:00Z","v":227584,"vw":67.563616},{"c":66.6254,"h":67.765,"l":66.6101,"n":891,"o":67.57,"t":"2025-02-21T05:00:00Z","v":123921,"vw":67.059928},{"c":66.32,"h":67.01,"l":66.32,"n":1771,"o":66.83,"t":"2025-02-24T05:00:00Z","v":151774,"vw":66.707447},{"c":66.36,"h":66.68,"l":65.885,"n":1617,"o":66.51,"t":"2025-02-25T05:00:00Z","v":129075,"vw":66.305387},{"c":66.32,"h":66.75,"l":66.13,"n":1631,"o":66.28,"t":"2025-02-26T05:00:00Z","v":190730,"vw":66.449522},{"c":65.49,"h":66.75,"l":65.4617,"n":1459,"o":66.55,"t":"2025-02-27T05:00:00Z","v":128503,"vw":66.125298},{"c":66.43,"h":66.46,"l":65.3,"n":1551,"o":65.52,"t":"2025-02-28T05:00:00Z","v":111458,"vw":65.810732},{"c":65.25,"h":66.46,"l":65.13,"n":2620,"o":66.46,"t":"2025-03-03T05:00:00Z","v":247288,"vw":65.835407},{"c":64.84,"h":65.42,"l":64.6224,"n":1457,"o":65.13,"t":"2025-03-04T05:00:00Z","v":279000,"vw":64.994839},{"c":65.31,"h":65.67,"l":64.5205,"n":1889,"o":64.87,"t":"2025-03-05T05:00:00Z","v":196676,"vw":65.079864},{"c":64.59,"h":65.05,"l":64.24,"n":1789,"o":64.74,"t":"2025-03-06T05:00:00Z","v":253791,"vw":64.621237},{"c":64.98,"h":65.13,"l":64.25,"n":1645,"o":64.36,"t":"2025-03-07T05:00:00Z","v":235908,"vw":64.682119},{"c":64.1,"h":64.7299,"l":63.8853,"n":1723,"o":64.42,"t":"2025-03-10T04:00:00Z","v":180851,"vw":64.303177},{"c":63.91,"h":64.3628,"l":63.5097,"n":1022,"o":64.19,"t":"2025-03-11T04:00:00Z","v":237673,"vw":63.885089},{"c":63.93,"h":64.135,"l":63.5436,"n":832,"o":64.11,"t":"2025-03-12T04:00:00Z","v":190856,"vw":63.929886},{"c":63.42,"h":64.0067,"l":63.2545,"n":1048,"o":63.9,"t":"2025-03-13T04:00:00Z","v":145230,"vw":63.570269},{"c":64.14,"h":64.14,"l":63.57,"n":1597,"o":63.57,"t":"2025-03-14T04:00:00Z","v":166761,"vw":63.927904},{"c":64.41,"h":64.5346,"l":63.97,"n":1040,"o":64.04,"t":"2025-03-17T04:00:00Z","v":373281,"vw":64.260637},{"c":64.06,"h":64.39,"l":63.82,"n":1162,"o":64.2,"t":"2025-03-18T04:00:00Z","v":91405,"vw":64.031204},{"c":64.15,"h":64.55,"l":63.8675,"n":1446,"o":64.11,"t":"2025-03-19T04:00:00Z","v":265695,"vw":64.135111},{"c":64.27,"h":64.54,"l":64.03,"n":1130,"o":64.1,"t":"2025-03-20T04:00:00Z","v":83398,"vw":64.270508},{"c":64.19,"h":64.19,"l":63.796,"n":866,"o":64.01,"t":"2025-03-21T04:00:00Z","v":74524,"vw":63.996804},{"c":64.63,"h":64.87,"l":64.4388,"n":721,"o":64.52,"t":"2025-03-24T04:00:00Z","v":76887,"vw":64.688613},{"c":64.6,"h":64.87,"l":64.53,"n":1125,"o":64.71,"t":"2025-03-25T04:00:00Z","v":130193,"vw":64.624201},{"c":64.29,"h":64.9499,"l":64.23,"n":1045,"o":64.59,"t":"2025-03-26T04:00:00Z","v":158010,"vw":64.445038},{"c":64.09,"h":64.48,"l":63.92,"n":1209,"o":64.1,"t":"2025-03-27T04:00:00Z","v":120459,"vw":64.294637},{"c":63.47,"h":64.2,"l":63.47,"n":1433,"o":64.07,"t":"2025-03-28T04:00:00Z","v":141795,"vw":63.68744},{"c":64.08,"h":64.12,"l":63.21,"n":1186,"o":63.21,"t":"2025-03-31T04:00:00Z","v":226536,"vw":63.635836},{"c":64.01,"h":64.1586,"l":63.5309,"n":1407,"o":63.8,"t":"2025-04-01T04:00:00Z","v":140647,"vw":63.881209},{"c":64.01,"h":64.28,"l":63.63,"n":1182,"o":63.63,"t":"2025-04-02T04:00:00Z","v":147654,"vw":63.991793},{"c":62.92,"h":63.4843,"l":62.92,"n":1099,"o":63.03,"t":"2025-04-03T04:00:00Z","v":115276,"vw":63.173876},{"c":60.93,"h":62.33,"l":60.7,"n":1024,"o":62.12,"t":"2025-04-04T04:00:00Z","v":150394,"vw":61.582823},{"c":60.6,"h":62.25,"l":58.8962,"n":1520,"o":59.43,"t":"2025-04-07T04:00:00Z","v":297035,"vw":60.575351},{"c":60.06,"h":61.95,"l":59.88,"n":873,"o":61.49,"t":"2025-04-08T04:00:00Z","v":262644,"vw":60.768951},{"c":62.7,"h":62.95,"l":59.68,"n":1333,"o":59.84,"t":"2025-04-09T04:00:00Z","v":234718,"vw":60.901683},{"c":61.81,"h":62.1215,"l":60.74,"n":1056,"o":62.04,"t":"2025-04-10T04:00:00Z","v":219931,"vw":61.764168},{"c":62.16,"h":62.5603,"l":61.56,"n":734,"o":61.56,"t":"2025-04-11T04:00:00Z","v":87876,"vw":62.249224},{"c":62.5,"h":62.95,"l":62.3223,"n":718,"o":62.87,"t":"2025-04-14T04:00:00Z","v":143489,"vw":62.738703},{"c":62.78,"h":63.1095,"l":62.59,"n":898,"o":62.71,"t":"2025-04-15T04:00:00Z","v":118590,"vw":62.792851},{"c":61.74,"h":62.53,"l":61.5243,"n":863,"o":62.23,"t":"2025-04-16T04:00:00Z","v":101814,"vw":61.97671},{"c":61.98,"h":62.21,"l":61.7679,"n":866,"o":61.99,"t":"2025-04-17T04:00:00Z","v":99413,"vw":62.010822},{"c":61.16,"h":61.73,"l":60.8,"n":1222,"o":61.64,"t":"2025-04-21T04:00:00Z","v":128320,"vw":61.177493},{"c":62.12,"h":62.29,"l":61.53,"n":1000,"o":61.6,"t":"2025-04-22T04:00:00Z","v":267603,"vw":61.967094},{"c":62.43,"h":62.85,"l":62.1301,"n":852,"o":62.69,"t":"2025-04-23T04:00:00Z","v":139015,"vw":62.46539},{"c":62.98,"h":63.02,"l":62.42,"n":888,"o":62.5,"t":"2025-04-24T04:00:00Z","v":124538,"vw":62.863853},{"c":63.1,"h":63.28,"l":62.7018,"n":523,"o":62.83,"t":"2025-04-25T04:00:00Z","v":72327,"vw":63.040031},{"c":63.31,"h":63.35,"l":62.8111,"n":1029,"o":63.27,"t":"2025-04-28T04:00:00Z","v":157069,"vw":63.053296},{"c":63.23,"h":63.5199,"l":62.86,"n":780,"o":62.86,"t":"2025-04-29T04:00:00Z","v":95404,"vw":63.235044},{"c":63.53,"h":63.73,"l":62.6424,"n":712,"o":62.95,"t":"2025-04-30T04:00:00Z","v":138827,"vw":63.246108},{"c":63.75,"h":64.0137,"l":63.55,"n":841,"o":63.91,"t":"2025-05-01T04:00:00Z","v":102310,"vw":63.852326},{"c":64.26,"h":64.39,"l":63.87,"n":632,"o":64.06,"t":"2025-05-02T04:00:00Z","v":113267,"vw":64.181846},{"c":64.2,"h":64.69,"l":63.84,"n":694,"o":64.07,"t":"2025-05-05T04:00:00Z","v":110928,"vw":64.244125},{"c":63.73,"h":64.1,"l":63.6801,"n":642,"o":63.76,"t":"2025-05-06T04:00:00Z","v":93594,"vw":63.903926},{"c":64.05,"h":64.06,"l":63.6673,"n":536,"o":63.82,"t":"2025-05-07T04:00:00Z","v":74481,"vw":63.881975},{"c":63.98,"h":64.295,"l":63.69,"n":677,"o":64.15,"t":"2025-05-08T04:00:00Z","v":112796,"vw":64.124914},{"c":63.75,"h":64.12,"l":63.74,"n":516,"o":63.91,"t":"2025-05-09T04:00:00Z","v":133710,"vw":63.918847},{"c":64.76,"h":64.9,"l":64.2601,"n":1212,"o":64.9,"t":"2025-05-12T04:00:00Z","v":207319,"vw":64.562291},{"c":64.78,"h":65.04,"l":64.55,"n":743,"o":64.55,"t":"2025-05-13T04:00:00Z","v":85026,"vw":64.876361},{"c":64.7,"h":65,"l":64.64,"n":677,"o":64.8,"t":"2025-05-14T04:00:00Z","v":108428,"vw":64.815376},{"c":65.08,"h":65.39,"l":64.7207,"n":689,"o":64.75,"t":"2025-05-15T04:00:00Z","v":138236,"vw":65.039691},{"c":65.36,"h":65.5125,"l":65.0712,"n":624,"o":65.18,"t":"2025-05-16T04:00:00Z","v":106324,"vw":65.258432},{"c":65.61,"h":65.75,"l":64.92,"n":998,"o":64.94,"t":"2025-05-19T04:00:00Z","v":164200,"vw":65.554697},{"c":65.58,"h":65.6299,"l":65.28,"n":859,"o":65.47,"t":"2025-05-20T04:00:00Z","v":105052,"vw":65.491677},{"c":65.18,"h":65.6995,"l":64.9791,"n":719,"o":65.26,"t":"2025-05-21T04:00:00Z","v":114544,"vw":65.394952},{"c":65.01,"h":65.23,"l":64.84,"n":861,"o":65.1,"t":"2025-05-22T04:00:00Z","v":153277,"vw":65.093864},{"c":64.97,"h":65.06,"l":64.47,"n":1224,"o":64.47,"t":"2025-05-23T04:00:00Z","v":68562,"vw":64.842152},{"c":65.41,"h":65.63,"l":64.875,"n":1488,"o":65.63,"t":"2025-05-27T04:00:00Z","v":114819,"vw":65.313807},{"c":65.17,"h":65.48,"l":65.01,"n":785,"o":65.38,"t":"2025-05-28T04:00:00Z","v":102506,"vw":65.212464},{"c":65.4,"h":65.67,"l":65.11,"n":627,"o":65.59,"t":"2025-05-29T04:00:00Z","v":78641,"vw":65.351853},{"c":65.53,"h":65.55,"l":65.0612,"n":623,"o":65.29,"t":"2025-05-30T04:00:00Z","v":79417,"vw":65.34146},{"c":65.65,"h":65.89,"l":65.25,"n":1348,"o":65.27,"t":"2025-06-02T04:00:00Z","v":108510,"vw":65.550945},{"c":66.02,"h":66.0583,"l":65.67,"n":1384,"o":65.79,"t":"2025-06-03T04:00:00Z","v":142944,"vw":65.879702},{"c":66.04,"h":66.17,"l":65.9,"n":781,"o":66.01,"t":"2025-06-04T04:00:00Z","v":75202,"vw":66.047055},{"c":65.93,"h":66.24,"l":65.73,"n":522,"o":66.13,"t":"2025-06-05T04:00:00Z","v":68557,"vw":66.000094},{"c":65.95,"h":66.17,"l":65.7701,"n":723,"o":65.95,"t":"2025-06-06T04:00:00Z","v":97248,"vw":66.005147},{"c":65.77,"h":66.1,"l":65.64,"n":640,"o":66.1,"t":"2025-06-09T04:00:00Z","v":108330,"vw":65.79395},{"c":65.57,"h":65.7399,"l":65.4772,"n":591,"o":65.6,"t":"2025-06-10T04:00:00Z","v":66211,"vw":65.609067},{"c":65.34,"h":65.79,"l":64.91,"n":825,"o":65.71,"t":"2025-06-11T04:00:00Z","v":98105,"vw":65.512489},{"c":65.57,"h":65.79,"l":65.22,"n":535,"o":65.33,"t":"2025-06-12T04:00:00Z","v":187305,"vw":65.511211},{"c":65.06,"h":65.47,"l":64.901,"n":858,"o":65.22,"t":"2025-06-13T04:00:00Z","v":117641,"vw":65.202145},{"c":65.33,"h":65.66,"l":65.27,"n":580,"o":65.3,"t":"2025-06-16T04:00:00Z","v":69032,"vw":65.441254},{"c":65.18,"h":65.47,"l":65.0101,"n":877,"o":65.21,"t":"2025-06-17T04:00:00Z","v":127339,"vw":65.288993},{"c":65.01,"h":65.39,"l":64.92,"n":771,"o":65.18,"t":"2025-06-18T04:00:00Z","v":93424,"vw":65.177562},{"c":64.87,"h":65.2501,"l":64.6301,"n":689,"o":65.19,"t":"2025-06-20T04:00:00Z","v":123061,"vw":64.791571},{"c":65.19,"h":65.1999,"l":64.687,"n":714,"o":64.85,"t":"2025-06-23T04:00:00Z","v":98121,"vw":64.950992},{"c":65.66,"h":65.7,"l":65.27,"n":649,"o":65.4,"t":"2025-06-24T04:00:00Z","v":80098,"vw":65.498296},{"c":65.48,"h":65.65,"l":65.31,"n":655,"o":65.65,"t":"2025-06-25T04:00:00Z","v":89362,"vw":65.440378},{"c":65.39,"h":65.63,"l":65.1711,"n":879,"o":65.35,"t":"2025-06-26T04:00:00Z","v":150557,"vw":65.454456},{"c":66.03,"h":66.14,"l":65.6918,"n":971,"o":65.85,"t":"2025-06-27T04:00:00Z","v":111942,"vw":65.925694},{"c":66.28,"h":66.35,"l":65.805,"n":757,"o":66.07,"t":"2025-06-30T04:00:00Z","v":97882,"vw":66.075034},{"c":66.24,"h":66.74,"l":66.02,"n":1017,"o":66.12,"t":"2025-07-01T04:00:00Z","v":408052,"vw":66.251979},{"c":65.94,"h":66.1792,"l":65.87,"n":1010,"o":65.92,"t":"2025-07-02T04:00:00Z","v":128924,"vw":66.0065},{"c":66.3,"h":66.4799,"l":66.116,"n":616,"o":66.2,"t":"2025-07-03T04:00:00Z","v":67839,"vw":66.346326},{"c":66.33,"h":66.57,"l":65.68,"n":1018,"o":66.24,"t":"2025-07-07T04:00:00Z","v":489982,"vw":66.187248},{"c":65.97,"h":66.35,"l":65.7801,"n":869,"o":66.35,"t":"2025-07-08T04:00:00Z","v":145118,"vw":65.955951},{"c":65.91,"h":66.1899,"l":65.81,"n":758,"o":66.06,"t":"2025-07-09T04:00:00Z","v":100761,"vw":65.954071},{"c":66.08,"h":66.0899,"l":65.83,"n":651,"o":65.94,"t":"2025-07-10T04:00:00Z","v":113454,"vw":65.988486},{"c":65.81,"h":65.9387,"l":65.6327,"n":1200,"o":65.84,"t":"2025-07-11T04:00:00Z","v":116775,"vw":65.803705},{"c":65.86,"h":65.98,"l":65.7,"n":1360,"o":65.8,"t":"2025-07-14T04:00:00Z","v":113952,"vw":65.836632},{"c":65.79,"h":66.2499,"l":65.71,"n":936,"o":66.15,"t":"2025-07-15T04:00:00Z","v":141048,"vw":65.964912},{"c":65.78,"h":66.02,"l":65.56,"n":1499,"o":65.93,"t":"2025-07-16T04:00:00Z","v":820991,"vw":65.794826},{"c":66.11,"h":66.19,"l":65.8001,"n":1453,"o":65.85,"t":"2025-07-17T04:00:00Z","v":91558,"vw":66.01965},{"c":66.15,"h":66.3,"l":65.9901,"n":691,"o":66.3,"t":"2025-07-18T04:00:00Z","v":161053,"vw":66.09641},{"c":66.26,"h":66.41,"l":66.11,"n":722,"o":66.16,"t":"2025-07-21T04:00:00Z","v":275035,"vw":66.250738},{"c":66.49,"h":66.49,"l":66.1701,"n":806,"o":66.31,"t":"2025-07-22T04:00:00Z","v":237973,"vw":66.269145},{"c":66.4,"h":66.63,"l":66.26,"n":2327,"o":66.42,"t":"2025-07-23T04:00:00Z","v":216307,"vw":66.410634},{"c":66.7,"h":66.8699,"l":66.54,"n":1407,"o":66.76,"t":"2025-07-24T04:00:00Z","v":118877,"vw":66.695334},{"c":66.84,"h":66.9299,"l":66.51,"n":646,"o":66.79,"t":"2025-07-25T04:00:00Z","v":105687,"vw":66.791631},{"c":66.67,"h":66.96,"l":66.5701,"n":648,"o":66.87,"t":"2025-07-28T04:00:00Z","v":300911,"vw":66.741138},{"c":66.59,"h":66.78,"l":66.5,"n":730,"o":66.78,"t":"2025-07-29T04:00:00Z","v":157368,"vw":66.598818},{"c":66.75,"h":66.91,"l":66.45,"n":673,"o":66.52,"t":"2025-07-30T04:00:00Z","v":144165,"vw":66.656264},{"c":66.75,"h":67.35,"l":66.58,"n":674,"o":67.19,"t":"2025-07-31T04:00:00Z","v":67645,"vw":66.961995},{"c":66.16,"h":66.39,"l":65.84,"n":834,"o":66.26,"t":"2025-08-01T04:00:00Z","v":107342,"vw":66.076871},{"c":66.59,"h":66.7,"l":66.39,"n":953,"o":66.39,"t":"2025-08-04T04:00:00Z","v":122766,"vw":66.531368},{"c":66.2,"h":66.79,"l":66.2,"n":604,"o":66.61,"t":"2025-08-05T04:00:00Z","v":80808,"vw":66.399021},{"c":66.88,"h":66.92,"l":66.28,"n":585,"o":66.38,"t":"2025-08-06T04:00:00Z","v":89171,"vw":66.679975},{"c":66.3,"h":66.82,"l":66.11,"n":1200,"o":66.81,"t":"2025-08-07T04:00:00Z","v":137781,"vw":66.42117},{"c":66.99,"h":67,"l":66.63,"n":524,"o":66.63,"t":"2025-08-08T04:00:00Z","v":158444,"vw":66.860767},{"c":66.83,"h":67.14,"l":66.82,"n":691,"o":66.9,"t":"2025-08-11T04:00:00Z","v":88724,"vw":67.04499},{"c":67.25,"h":67.4799,"l":66.8441,"n":892,"o":67.02,"t":"2025-08-12T04:00:00Z","v":109932,"vw":67.23389},{"c":67.52,"h":67.7738,"l":67.5067,"n":649,"o":67.64,"t":"2025-08-13T04:00:00Z","v":113747,"vw":67.576388},{"c":67.67,"h":67.7899,"l":67.45,"n":692,"o":67.45,"t":"2025-08-14T04:00:00Z","v":90821,"vw":67.648438},{"c":67.46,"h":67.7205,"l":67.3803,"n":776,"o":67.68,"t":"2025-08-15T04:00:00Z","v":74306,"vw":67.545467},{"c":67.37,"h":67.621,"l":67.31,"n":806,"o":67.43,"t":"2025-08-18T04:00:00Z","v":116666,"vw":67.473736},{"c":67.31,"h":67.5999,"l":67.1267,"n":1519,"o":67.47,"t":"2025-08-19T04:00:00Z","v":93418,"vw":67.282256},{"c":67.43,"h":67.4954,"l":67.1124,"n":1174,"o":67.38,"t":"2025-08-20T04:00:00Z","v":91716,"vw":67.351651},{"c":67.37,"h":67.4799,"l":66.7,"n":1051,"o":67.25,"t":"2025-08-21T04:00:00Z","v":118435,"vw":67.115391},{"c":67.62,"h":67.9977,"l":67.55,"n":1053,"o":67.55,"t":"2025-08-22T04:00:00Z","v":89314,"vw":67.757502},{"c":67.59,"h":67.87,"l":67.59,"n":1156,"o":67.66,"t":"2025-08-25T04:00:00Z","v":124014,"vw":67.733335},{"c":67.75,"h":67.8875,"l":67.5005,"n":869,"o":67.72,"t":"2025-08-26T04:00:00Z","v":74315,"vw":67.603411},{"c":67.95,"h":67.95,"l":67.64,"n":830,"o":67.64,"t":"2025-08-27T04:00:00Z","v":77857,"vw":67.79865},{"c":67.88,"h":68.03,"l":67.6309,"n":1485,"o":67.86,"t":"2025-08-28T04:00:00Z","v":151538,"vw":67.864958},{"c":67.66,"h":67.93,"l":67.4689,"n":1342,"o":67.8,"t":"2025-08-29T04:00:00Z","v":118996,"vw":67.61999},{"c":67.31,"h":67.51,"l":67.02,"n":1227,"o":67.35,"t":"2025-09-02T04:00:00Z","v":367966,"vw":67.206437},{"c":67.68,"h":67.8253,"l":67.49,"n":1104,"o":67.51,"t":"2025-09-03T04:00:00Z","v":76428,"vw":67.638056},{"c":68.35,"h":68.3651,"l":67.6501,"n":945,"o":67.81,"t":"2025-09-04T04:00:00Z","v":87481,"vw":68.155115},{"c":67.84,"h":68.2456,"l":67.6976,"n":980,"o":68.19,"t":"2025-09-05T04:00:00Z","v":62761,"vw":67.888912},{"c":68.07,"h":68.2399,"l":67.9267,"n":822,"o":68,"t":"2025-09-08T04:00:00Z","v":74379,"vw":68.081748},{"c":68.3,"h":68.3,"l":68.05,"n":744,"o":68.11,"t":"2025-09-09T04:00:00Z","v":98548,"vw":68.1637},{"c":67.96,"h":68.33,"l":67.8401,"n":685,"o":68.33,"t":"2025-09-10T04:00:00Z","v":78627,"vw":68.043847},{"c":68.79,"h":68.8,"l":68.205,"n":546,"o":68.29,"t":"2025-09-11T04:00:00Z","v":68734,"vw":68.582175},{"c":68.76,"h":68.83,"l":68.5488,"n":654,"o":68.69,"t":"2025-09-12T04:00:00Z","v":76376,"vw":68.710336},{"c":68.81,"h":68.9128,"l":68.6301,"n":624,"o":68.78,"t":"2025-09-15T04:00:00Z","v":77212,"vw":68.832356},{"c":68.84,"h":68.9882,"l":68.68,"n":564,"o":68.91,"t":"2025-09-16T04:00:00Z","v":79522,"vw":68.818609},{"c":68.98,"h":69.1087,"l":68.7503,"n":592,"o":68.83,"t":"2025-09-17T04:00:00Z","v":119790,"vw":68.898407},{"c":69.13,"h":69.45,"l":69.0773,"n":728,"o":69.08,"t":"2025-09-18T04:00:00Z","v":71343,"vw":69.264328},{"c":69.47,"h":69.47,"l":69.05,"n":670,"o":69.32,"t":"2025-09-19T04:00:00Z","v":106915,"vw":69.270828},{"c":69.95,"h":69.97,"l":69.3488,"n":695,"o":69.37,"t":"2025-09-22T04:00:00Z","v":79928,"vw":69.708804},{"c":69.78,"h":70.07,"l":69.54,"n":1657,"o":69.79,"t":"2025-09-23T04:00:00Z","v":96092,"vw":69.761189},{"c":69.7,"h":69.79,"l":69.49,"n":1341,"o":69.63,"t":"2025-09-24T04:00:00Z","v":78317,"vw":69.654504},{"c":69.47,"h":69.5066,"l":69.09,"n":594,"o":69.26,"t":"2025-09-25T04:00:00Z","v":76216,"vw":69.284201},{"c":69.71,"h":69.71,"l":69.3,"n":608,"o":69.43,"t":"2025-09-26T04:00:00Z","v":99500,"vw":69.519652},{"c":69.77,"h":69.95,"l":69.577,"n":731,"o":69.85,"t":"2025-09-29T04:00:00Z","v":146697,"vw":69.680176},{"c":69.95,"h":70.0699,"l":69.6201,"n":751,"o":69.76,"t":"2025-09-30T04:00:00Z","v":217458,"vw":69.763305},{"c":70.16,"h":70.2199,"l":69.5755,"n":791,"o":69.78,"t":"2025-10-01T04:00:00Z","v":89047,"vw":69.96726},{"c":70.33,"h":70.42,"l":69.9815,"n":613,"o":70.31,"t":"2025-10-02T04:00:00Z","v":76212,"vw":70.184611},{"c":69.98,"h":70.4928,"l":69.98,"n":666,"o":70.27,"t":"2025-10-03T04:00:00Z","v":98819,"vw":70.284675},{"c":70.06,"h":70.27,"l":69.9,"n":732,"o":70.27,"t":"2025-10-06T04:00:00Z","v":88800,"vw":70.073478},{"c":69.73,"h":70.0755,"l":69.5013,"n":624,"o":70.07,"t":"2025-10-07T04:00:00Z","v":95347,"vw":69.697671},{"c":69.767,"h":69.8615,"l":69.5385,"n":574,"o":69.71,"t":"2025-10-08T04:00:00Z","v":78864,"vw":69.717398},{"c":69.17,"h":69.8299,"l":69.15,"n":669,"o":69.68,"t":"2025-10-09T04:00:00Z","v":72933,"vw":69.30929},{"c":67.94,"h":69.46,"l":67.94,"n":1379,"o":69.39,"t":"2025-10-10T04:00:00Z","v":93495,"vw":68.481213},{"c":68.87,"h":69.03,"l":68.4801,"n":811,"o":68.8,"t":"2025-10-13T04:00:00Z","v":67513,"vw":68.817922},{"c":68.965,"h":69.234,"l":68.31,"n":958,"o":68.31,"t":"2025-10-14T04:00:00Z","v":78839,"vw":69.006451},{"c":69.0705,"h":69.3,"l":68.7628,"n":734,"o":69.3,"t":"2025-10-15T04:00:00Z","v":90932,"vw":69.048923},{"c":68.62,"h":69.3199,"l":68.45,"n":751,"o":69.28,"t":"2025-10-16T04:00:00Z","v":70883,"vw":68.852597},{"c":69.31,"h":69.4499,"l":68.63,"n":648,"o":68.63,"t":"2025-10-17T04:00:00Z","v":121653,"vw":69.07785},{"c":69.73,"h":69.9,"l":69.5,"n":1229,"o":69.5,"t":"2025-10-20T04:00:00Z","v":48926,"vw":69.718744},{"c":69.89,"h":69.94,"l":69.4799,"n":621,"o":69.66,"t":"2025-10-21T04:00:00Z","v":66093,"vw":69.794079},{"c":69.46,"h":69.92,"l":69.06,"n":833,"o":69.83,"t":"2025-10-22T04:00:00Z","v":179076,"vw":69.325468},{"c":69.7,"h":69.78,"l":69.4186,"n":642,"o":69.47,"t":"2025-10-23T04:00:00Z","v":221608,"vw":69.628106},{"c":70.1,"h":70.2691,"l":70,"n":863,"o":70.03,"t":"2025-10-24T04:00:00Z","v":85352,"vw":70.103976},{"c":70.7,"h":70.72,"l":70.3066,"n":1025,"o":70.47,"t":"2025-10-27T04:00:00Z","v":154488,"vw":70.479185},{"c":70.73,"h":70.86,"l":70.4097,"n":908,"o":70.64,"t":"2025-10-28T04:00:00Z","v":103059,"vw":70.609505},{"c":71.26,"h":71.5683,"l":71.06,"n":945,"o":71.06,"t":"2025-10-29T04:00:00Z","v":69449,"vw":71.32799},{"c":71.12,"h":71.53,"l":70.86,"n":910,"o":70.86,"t":"2025-10-30T04:00:00Z","v":494138,"vw":71.322287},{"c":70.98,"h":71.5333,"l":70.646,"n":756,"o":71.44,"t":"2025-10-31T04:00:00Z","v":188455,"vw":70.80705},{"c":71.19,"h":71.26,"l":70.7565,"n":874,"o":71.14,"t":"2025-11-03T05:00:00Z","v":91980,"vw":71.108028},{"c":70.88,"h":71.0584,"l":70.42,"n":871,"o":70.42,"t":"2025-11-04T05:00:00Z","v":82652,"vw":70.861305},{"c":71.42,"h":71.7,"l":70.96,"n":788,"o":70.96,"t":"2025-11-05T05:00:00Z","v":87606,"vw":71.531157},{"c":71,"h":71.44,"l":70.7,"n":1198,"o":71.26,"t":"2025-11-06T05:00:00Z","v":142699,"vw":71.054117},{"c":70.92,"h":71.03,"l":70.27,"n":1284,"o":70.76,"t":"2025-11-07T05:00:00Z","v":120352,"vw":70.662718},{"c":71.66,"h":71.91,"l":71.27,"n":869,"o":71.36,"t":"2025-11-10T05:00:00Z","v":66255,"vw":71.568868},{"c":71.96,"h":71.97,"l":71.531,"n":1269,"o":71.61,"t":"2025-11-11T05:00:00Z","v":78197,"vw":71.774638},{"c":71.96,"h":72.01,"l":71.7301,"n":1237,"o":71.86,"t":"2025-11-12T05:00:00Z","v":82662,"vw":71.864538},{"c":71.2,"h":71.86,"l":71.05,"n":1273,"o":71.63,"t":"2025-11-13T05:00:00Z","v":58041,"vw":71.339724},{"c":70.94,"h":71.48,"l":70.5,"n":1356,"o":70.66,"t":"2025-11-14T05:00:00Z","v":118206,"vw":71.140397},{"c":70.56,"h":71.32,"l":70.22,"n":1489,"o":70.93,"t":"2025-11-17T05:00:00Z","v":101505,"vw":70.818054},{"c":70.14,"h":70.51,"l":69.6901,"n":1005,"o":70.12,"t":"2025-11-18T05:00:00Z","v":181268,"vw":70.028263},{"c":70.44,"h":70.7213,"l":70.1,"n":951,"o":70.1,"t":"2025-11-19T05:00:00Z","v":62200,"vw":70.353202},{"c":69.47,"h":71.27,"l":69.4501,"n":1580,"o":71.09,"t":"2025-11-20T05:00:00Z","v":83087,"vw":70.201133},{"c":70.22,"h":70.65,"l":69.5401,"n":1971,"o":69.75,"t":"2025-11-21T05:00:00Z","v":253291,"vw":70.143417},{"c":70.67,"h":70.97,"l":70.3069,"n":1846,"o":70.5,"t":"2025-11-24T05:00:00Z","v":180378,"vw":70.758159},{"c":71.18,"h":71.29,"l":70.5382,"n":1200,"o":70.57,"t":"2025-11-25T05:00:00Z","v":348550,"vw":71.081221},{"c":71.45,"h":71.65,"l":70.8,"n":976,"o":71.34,"t":"2025-11-26T05:00:00Z","v":72064,"vw":71.410176},{"c":71.5625,"h":71.64,"l":71.3401,"n":796,"o":71.47,"t":"2025-11-28T05:00:00Z","v":41346,"vw":71.515842},{"c":71.52,"h":71.8,"l":71.12,"n":1044,"o":71.12,"t":"2025-12-01T05:00:00Z","v":195944,"vw":71.617192},{"c":71.68,"h":71.815,"l":71.37,"n":1305,"o":71.63,"t":"2025-12-02T05:00:00Z","v":66898,"vw":71.62897},{"c":71.28,"h":71.65,"l":71.249,"n":707,"o":71.31,"t":"2025-12-03T05:00:00Z","v":90199,"vw":71.466589},{"c":71.18,"h":71.49,"l":71.0801,"n":813,"o":71.49,"t":"2025-12-04T05:00:00Z","v":76515,"vw":71.263441},{"c":71.31,"h":71.6399,"l":71.2801,"n":600,"o":71.37,"t":"2025-12-05T05:00:00Z","v":71107,"vw":71.419878},{"c":71.16,"h":71.5,"l":71.1,"n":754,"o":71.5,"t":"2025-12-08T05:00:00Z","v":60848,"vw":71.286188},{"c":71.1907,"h":71.389,"l":71.1,"n":780,"o":71.15,"t":"2025-12-09T05:00:00Z","v":59427,"vw":71.198475},{"c":71.3419,"h":71.4799,"l":70.9764,"n":613,"o":71.12,"t":"2025-12-10T05:00:00Z","v":55525,"vw":71.194114},{"c":71.43,"h":71.49,"l":71.02,"n":1452,"o":71.12,"t":"2025-12-11T05:00:00Z","v":86672,"vw":71.317449},{"c":70.7,"h":71.24,"l":70.5201,"n":1235,"o":71.11,"t":"2025-12-12T05:00:00Z","v":67017,"vw":70.753149},{"c":70.8,"h":71.0699,"l":70.65,"n":893,"o":71.05,"t":"2025-12-15T05:00:00Z","v":60715,"vw":70.892083},{"c":70.69,"h":70.99,"l":70.4687,"n":973,"o":70.76,"t":"2025-12-16T05:00:00Z","v":62040,"vw":70.700361},{"c":70.16,"h":70.9195,"l":70.16,"n":920,"o":70.83,"t":"2025-12-17T05:00:00Z","v":83601,"vw":70.430248},{"c":70.5,"h":70.9496,"l":70.4901,"n":973,"o":70.66,"t":"2025-12-18T05:00:00Z","v":131904,"vw":70.698609},{"c":71.06,"h":71.15,"l":70.8449,"n":939,"o":70.85,"t":"2025-12-19T05:00:00Z","v":73579,"vw":71.012539},{"c":71.25,"h":71.34,"l":70.9705,"n":1082,"o":71.24,"t":"2025-12-22T05:00:00Z","v":76701,"vw":71.17478},{"c":71.37,"h":71.5895,"l":71.15,"n":864,"o":71.15,"t":"2025-12-23T05:00:00Z","v":85123,"vw":71.378324},{"c":71.76,"h":71.77,"l":71.38,"n":465,"o":71.38,"t":"2025-12-24T05:00:00Z","v":38562,"vw":71.608888},{"c":71.75,"h":72.2,"l":71.4901,"n":721,"o":71.68,"t":"2025-12-26T05:00:00Z","v":46551,"vw":71.778669},{"c":71.66,"h":71.71,"l":71.3501,"n":1039,"o":71.45,"t":"2025-12-29T05:00:00Z","v":116622,"vw":71.501306},{"c":71.53,"h":71.63,"l":71.39,"n":1099,"o":71.54,"t":"2025-12-30T05:00:00Z","v":138456,"vw":71.491647},{"c":70.99,"h":71.574,"l":70.99,"n":1702,"o":71.48,"t":"2025-12-31T05:00:00Z","v":154236,"vw":71.319768},{"c":71.01,"h":71.4335,"l":70.805,"n":1112,"o":71.32,"t":"2026-01-02T05:00:00Z","v":259664,"vw":70.913722},{"c":71.3,"h":71.43,"l":71.0997,"n":1198,"o":71.19,"t":"2026-01-05T05:00:00Z","v":100085,"vw":71.247304},{"c":71.3,"h":71.42,"l":70.9203,"n":1514,"o":71.14,"t":"2026-01-06T05:00:00Z","v":249351,"vw":71.277794},{"c":71.22,"h":71.54,"l":71.04,"n":2108,"o":71.25,"t":"2026-01-07T05:00:00Z","v":101464,"vw":71.353453},{"c":71.18,"h":71.26,"l":70.8382,"n":1247,"o":71.1,"t":"2026-01-08T05:00:00Z","v":116488,"vw":71.081776},{"c":71.5,"h":71.61,"l":71.06,"n":1058,"o":71.09,"t":"2026-01-09T05:00:00Z","v":128195,"vw":71.427111},{"c":71.48,"h":71.76,"l":71.12,"n":1451,"o":71.12,"t":"2026-01-12T05:00:00Z","v":117402,"vw":71.555751},{"c":71.38,"h":71.56,"l":71.14,"n":1537,"o":71.56,"t":"2026-01-13T05:00:00Z","v":148657,"vw":71.330932},{"c":70.995,"h":71.19,"l":70.69,"n":1630,"o":71.07,"t":"2026-01-14T05:00:00Z","v":161148,"vw":70.888122},{"c":71.15,"h":71.59,"l":71.1201,"n":802,"o":71.32,"t":"2026-01-15T05:00:00Z","v":111715,"vw":71.448607},{"c":71.39,"h":71.415,"l":71.06,"n":944,"o":71.4,"t":"2026-01-16T05:00:00Z","v":124053,"vw":71.278593},{"c":70.19,"h":70.88,"l":70.19,"n":1358,"o":70.67,"t":"2026-01-20T05:00:00Z","v":109387,"vw":70.512681},{"c":70.77,"h":71.16,"l":70.39,"n":1089,"o":70.42,"t":"2026-01-21T05:00:00Z","v":130801,"vw":70.79658},{"c":71.26,"h":71.41,"l":70.95,"n":1473,"o":71.23,"t":"2026-01-22T05:00:00Z","v":144678,"vw":71.221788},{"c":71.42,"h":71.52,"l":70.99,"n":1642,"o":71.11,"t":"2026-01-23T05:00:00Z","v":106000,"vw":71.357651},{"c":71.785,"h":71.95,"l":71.38,"n":1226,"o":71.38,"t":"2026-01-26T05:00:00Z","v":80471,"vw":71.735935},{"c":72.02,"h":72.0899,"l":71.7201,"n":1039,"o":71.78,"t":"2026-01-27T05:00:00Z","v":243764,"vw":71.909881},{"c":71.8527,"h":72.05,"l":71.65,"n":955,"o":71.93,"t":"2026-01-28T05:00:00Z","v":76605,"vw":71.854555},{"c":71.89,"h":72.09,"l":71.2801,"n":1899,"o":71.98,"t":"2026-01-29T05:00:00Z","v":150681,"vw":71.731557},{"c":71.72,"h":72.06,"l":71.45,"n":1514,"o":71.83,"t":"2026-01-30T05:00:00Z","v":435156,"vw":71.74499},{"c":72.11,"h":72.39,"l":71.632,"n":1390,"o":71.69,"t":"2026-02-02T05:00:00Z","v":146579,"vw":72.152687},{"c":71.65,"h":72.3,"l":71.4701,"n":2479,"o":72.25,"t":"2026-02-03T05:00:00Z","v":134734,"vw":71.81293},{"c":71.34,"h":71.8,"l":71.02,"n":904,"o":71.8,"t":"2026-02-04T05:00:00Z","v":70602,"vw":71.408471},{"c":70.66,"h":71.2,"l":70.61,"n":727,"o":70.81,"t":"2026-02-05T05:00:00Z","v":76216,"vw":70.878961},{"c":71.505,"h":71.68,"l":70.76,"n":1065,"o":70.76,"t":"2026-02-06T05:00:00Z","v":101225,"vw":71.302963},{"c":71.6,"h":71.8886,"l":71.36,"n":724,"o":71.37,"t":"2026-02-09T05:00:00Z","v":78246,"vw":71.705614},{"c":71.24,"h":71.9,"l":71.24,"n":898,"o":71.62,"t":"2026-02-10T05:00:00Z","v":89999,"vw":71.508086},{"c":71.35,"h":71.8599,"l":71.21,"n":709,"o":71.69,"t":"2026-02-11T05:00:00Z","v":92160,"vw":71.443285},{"c":70.81,"h":71.75,"l":70.73,"n":886,"o":71.57,"t":"2026-02-12T05:00:00Z","v":108885,"vw":71.052829},{"c":70.81,"h":71.13,"l":70.57,"n":657,"o":70.79,"t":"2026-02-13T05:00:00Z","v":71502,"vw":70.842014},{"c":70.83,"h":71.01,"l":70.2901,"n":1571,"o":70.61,"t":"2026-02-17T05:00:00Z","v":86716,"vw":70.698446},{"c":71.16,"h":71.33,"l":70.82,"n":1154,"o":70.82,"t":"2026-02-18T05:00:00Z","v":78623,"vw":71.149235},{"c":70.86,"h":71.1599,"l":70.76,"n":951,"o":70.87,"t":"2026-02-19T05:00:00Z","v":81584,"vw":70.924375},{"c":71.2,"h":71.57,"l":70.75,"n":1286,"o":70.75,"t":"2026-02-20T05:00:00Z","v":83232,"vw":71.23975},{"c":70.94,"h":71.4395,"l":70.71,"n":1476,"o":71.25,"t":"2026-02-23T05:00:00Z","v":79998,"vw":70.942977},{"c":71.3,"h":71.38,"l":70.865,"n":983,"o":70.96,"t":"2026-02-24T05:00:00Z","v":85481,"vw":71.186846},{"c":71.78,"h":71.79,"l":71.37,"n":1569,"o":71.38,"t":"2026-02-25T05:00:00Z","v":72487,"vw":71.599591},{"c":71.49,"h":71.68,"l":71.01,"n":933,"o":71.68,"t":"2026-02-26T05:00:00Z","v":77347,"vw":71.311473},{"c":71.255,"h":71.3999,"l":70.95,"n":744,"o":70.95,"t":"2026-02-27T05:00:00Z","v":65159,"vw":71.19959},{"c":71.12,"h":71.48,"l":70.7,"n":1344,"o":70.7,"t":"2026-03-02T05:00:00Z","v":82260,"vw":71.246259},{"c":70.74,"h":71.0199,"l":70.13,"n":2307,"o":70.4,"t":"2026-03-03T05:00:00Z","v":99427,"vw":70.696502},{"c":71.13,"h":71.45,"l":70.9,"n":991,"o":70.9,"t":"2026-03-04T05:00:00Z","v":94249,"vw":71.262942},{"c":71.02,"h":71.21,"l":70.555,"n":1528,"o":70.95,"t":"2026-03-05T05:00:00Z","v":83728,"vw":70.791994},{"c":70.24,"h":70.639,"l":70.1901,"n":1324,"o":70.31,"t":"2026-03-06T05:00:00Z","v":78507,"vw":70.392239},{"c":70.85,"h":70.85,"l":69.685,"n":1213,"o":69.88,"t":"2026-03-09T04:00:00Z","v":72700,"vw":70.17565},{"c":70.58,"h":71.2,"l":70.5069,"n":1314,"o":70.68,"t":"2026-03-10T04:00:00Z","v":68961,"vw":70.870366},{"c":70.55,"h":70.93,"l":70.37,"n":1037,"o":70.68,"t":"2026-03-11T04:00:00Z","v":58995,"vw":70.624714},{"c":70.06,"h":70.39,"l":69.91,"n":1042,"o":70.34,"t":"2026-03-12T04:00:00Z","v":134232,"vw":70.190558},{"c":69.51,"h":70.2523,"l":69.51,"n":1888,"o":70.01,"t":"2026-03-13T04:00:00Z","v":142728,"vw":69.872184},{"c":70.03,"h":70.18,"l":69.76,"n":2230,"o":69.9,"t":"2026-03-16T04:00:00Z","v":73350,"vw":70.024984},{"c":70.1,"h":70.37,"l":69.9901,"n":1389,"o":70.18,"t":"2026-03-17T04:00:00Z","v":81817,"vw":70.17289},{"c":69.51,"h":70.05,"l":69.46,"n":1274,"o":69.86,"t":"2026-03-18T04:00:00Z","v":74241,"vw":69.738146},{"c":69.55,"h":69.77,"l":69.2112,"n":1351,"o":69.28,"t":"2026-03-19T04:00:00Z","v":229833,"vw":69.541243},{"c":69.38,"h":69.8099,"l":69.29,"n":1521,"o":69.59,"t":"2026-03-20T04:00:00Z","v":122321,"vw":69.494893},{"c":69.6,"h":70.22,"l":69.6,"n":1971,"o":69.96,"t":"2026-03-23T04:00:00Z","v":82605,"vw":69.833637},{"c":70.2,"h":70.42,"l":69.52,"n":1979,"o":69.52,"t":"2026-03-24T04:00:00Z","v":142780,"vw":70.131316},{"c":70.11,"h":70.5,"l":70.0577,"n":1494,"o":70.34,"t":"2026-03-25T04:00:00Z","v":62319,"vw":70.315635},{"c":69.71,"h":70.44,"l":69.71,"n":891,"o":69.98,"t":"2026-03-26T04:00:00Z","v":53165,"vw":70.004661},{"c":69.38,"h":70,"l":69.29,"n":1566,"o":69.67,"t":"2026-03-27T04:00:00Z","v":103389,"vw":69.648998},{"c":69.44,"h":69.9099,"l":69.32,"n":1149,"o":69.88,"t":"2026-03-30T04:00:00Z","v":177613,"vw":69.647608},{"c":70.36,"h":70.4699,"l":69.8365,"n":1361,"o":69.91,"t":"2026-03-31T04:00:00Z","v":118343,"vw":70.154821},{"c":70.6118,"h":70.7488,"l":70.41,"n":1055,"o":70.47,"t":"2026-04-01T04:00:00Z","v":88962,"vw":70.597051},{"c":70.54,"h":70.6399,"l":70.22,"n":1249,"o":70.22,"t":"2026-04-02T04:00:00Z","v":103817,"vw":70.408272},{"c":70.58,"h":70.7699,"l":70.3617,"n":1529,"o":70.44,"t":"2026-04-06T04:00:00Z","v":82293,"vw":70.607366},{"c":70.59,"h":70.78,"l":70.41,"n":1353,"o":70.57,"t":"2026-04-07T04:00:00Z","v":73519,"vw":70.575363},{"c":71.68,"h":71.8,"l":71.34,"n":1553,"o":71.39,"t":"2026-04-08T04:00:00Z","v":124317,"vw":71.575933},{"c":72.39,"h":72.4499,"l":71.68,"n":1535,"o":71.68,"t":"2026-04-09T04:00:00Z","v":162274,"vw":72.156581},{"c":72.33,"h":72.529,"l":72.1,"n":1683,"o":72.42,"t":"2026-04-10T04:00:00Z","v":96190,"vw":72.290169},{"c":72.53,"h":72.58,"l":71.95,"n":833,"o":72.12,"t":"2026-04-13T04:00:00Z","v":53799,"vw":72.215052},{"c":72.53,"h":72.67,"l":72.1494,"n":1087,"o":72.44,"t":"2026-04-14T04:00:00Z","v":127222,"vw":72.494661},{"c":72.28,"h":72.48,"l":72.0771,"n":773,"o":72.48,"t":"2026-04-15T04:00:00Z","v":92902,"vw":72.165221},{"c":72.17,"h":72.36,"l":71.972,"n":845,"o":72.1,"t":"2026-04-16T04:00:00Z","v":89758,"vw":72.157411},{"c":72.41,"h":72.68,"l":72.09,"n":1063,"o":72.28,"t":"2026-04-17T04:00:00Z","v":86855,"vw":72.455177},{"c":72.57,"h":72.7,"l":72.44,"n":1000,"o":72.45,"t":"2026-04-20T04:00:00Z","v":63840,"vw":72.560569},{"c":72.21,"h":72.87,"l":72.21,"n":1385,"o":72.56,"t":"2026-04-21T04:00:00Z","v":54865,"vw":72.380364},{"c":72.47,"h":72.68,"l":72.33,"n":1108,"o":72.68,"t":"2026-04-22T04:00:00Z","v":71842,"vw":72.527252},{"c":72.7,"h":72.91,"l":72.4,"n":1012,"o":72.47,"t":"2026-04-23T04:00:00Z","v":91596,"vw":72.714937},{"c":72.88,"h":72.9195,"l":72.575,"n":934,"o":72.72,"t":"2026-04-24T04:00:00Z","v":67364,"vw":72.80747},{"c":72.92,"h":73.34,"l":72.8,"n":956,"o":72.8,"t":"2026-04-27T04:00:00Z","v":71799,"vw":72.985155},{"c":72.88,"h":73.16,"l":72.81,"n":1728,"o":73.1,"t":"2026-04-28T04:00:00Z","v":103451,"vw":73.026675},{"c":73.28,"h":73.43,"l":72.94,"n":880,"o":72.94,"t":"2026-04-29T04:00:00Z","v":69849,"vw":73.219729},{"c":73.79,"h":73.8799,"l":73.2801,"n":1421,"o":73.47,"t":"2026-04-30T04:00:00Z","v":147929,"vw":73.692886},{"c":73.6531,"h":74.0813,"l":73.54,"n":722,"o":73.9,"t":"2026-05-01T04:00:00Z","v":139814,"vw":73.720055},{"c":73.24,"h":73.52,"l":72.9757,"n":766,"o":73.46,"t":"2026-05-04T04:00:00Z","v":74064,"vw":73.201396},{"c":73.88,"h":74.03,"l":73.25,"n":880,"o":73.49,"t":"2026-05-05T04:00:00Z","v":85435,"vw":73.789269},{"c":73.99,"h":74.79,"l":73.9,"n":1367,"o":74.11,"t":"2026-05-06T04:00:00Z","v":97293,"vw":74.080039},{"c":73.55,"h":74.05,"l":73.55,"n":827,"o":73.86,"t":"2026-05-07T04:00:00Z","v":91165,"vw":73.784091},{"c":74.26,"h":74.47,"l":74.03,"n":896,"o":74.06,"t":"2026-05-08T04:00:00Z","v":74015,"vw":74.278214},{"c":74.05,"h":74.5199,"l":74.05,"n":1297,"o":74.21,"t":"2026-05-11T04:00:00Z","v":67511,"vw":74.223878},{"c":74.13,"h":74.1917,"l":73.62,"n":1300,"o":73.99,"t":"2026-05-12T04:00:00Z","v":156648,"vw":73.897721},{"c":74.24,"h":74.39,"l":73.96,"n":2660,"o":74.14,"t":"2026-05-13T04:00:00Z","v":123703,"vw":74.176166},{"c":74.19,"h":74.5192,"l":74.1,"n":2990,"o":74.17,"t":"2026-05-14T04:00:00Z","v":96169,"vw":74.285402},{"c":74.25,"h":74.38,"l":73.895,"n":16575,"o":74.01,"t":"2026-05-15T04:00:00Z","v":136707,"vw":74.225026},{"c":74.31,"h":74.56,"l":74.15,"n":820,"o":74.3,"t":"2026-05-18T04:00:00Z","v":66851,"vw":74.326529},{"c":74.03,"h":74.45,"l":73.9886,"n":1055,"o":74.17,"t":"2026-05-19T04:00:00Z","v":139229,"vw":74.183256},{"c":74.32,"h":74.54,"l":74.0401,"n":996,"o":74.21,"t":"2026-05-20T04:00:00Z","v":164220,"vw":74.354662},{"c":74.42,"h":74.5074,"l":73.92,"n":724,"o":74.21,"t":"2026-05-21T04:00:00Z","v":73720,"vw":74.215441},{"c":74.65,"h":74.78,"l":74.34,"n":617,"o":74.47,"t":"2026-05-22T04:00:00Z","v":67144,"vw":74.598823},{"c":74.73,"h":74.9499,"l":74.53,"n":1037,"o":74.67,"t":"2026-05-26T04:00:00Z","v":64723,"vw":74.710629},{"c":74.49,"h":74.8229,"l":74.34,"n":1129,"o":74.62,"t":"2026-05-27T04:00:00Z","v":188289,"vw":74.496545},{"c":74.45,"h":74.57,"l":74.26,"n":812,"o":74.36,"t":"2026-05-28T04:00:00Z","v":77816,"vw":74.405176},{"c":74.39,"h":74.7099,"l":74.31,"n":1556,"o":74.4,"t":"2026-05-29T04:00:00Z","v":104263,"vw":74.46393},{"c":74.12,"h":74.4999,"l":74.08,"n":1215,"o":74.27,"t":"2026-06-01T04:00:00Z","v":55019,"vw":74.246838},{"c":74.62,"h":74.7799,"l":74.2,"n":1316,"o":74.21,"t":"2026-06-02T04:00:00Z","v":123411,"vw":74.592282},{"c":74.71,"h":74.91,"l":74.37,"n":1019,"o":74.56,"t":"2026-06-03T04:00:00Z","v":92189,"vw":74.716807},{"c":74.875,"h":75.06,"l":74.54,"n":805,"o":74.54,"t":"2026-06-04T04:00:00Z","v":103212,"vw":74.884903},{"c":73.95,"h":74.75,"l":73.86,"n":966,"o":74.61,"t":"2026-06-05T04:00:00Z","v":132398,"vw":74.363351},{"c":73.6,"h":74.33,"l":73.54,"n":1456,"o":74.31,"t":"2026-06-08T04:00:00Z","v":129663,"vw":73.926498},{"c":73.43,"h":73.9,"l":72.705,"n":1274,"o":73.9,"t":"2026-06-09T04:00:00Z","v":122984,"vw":73.325858},{"c":72.98,"h":73.4,"l":72.93,"n":1879,"o":73.05,"t":"2026-06-10T04:00:00Z","v":140471,"vw":73.168868},{"c":73.71,"h":73.8799,"l":73.11,"n":2910,"o":73.11,"t":"2026-06-11T04:00:00Z","v":90674,"vw":73.487748},{"c":74.07,"h":74.1557,"l":73.7,"n":907,"o":73.74,"t":"2026-06-12T04:00:00Z","v":61770,"vw":73.963132},{"c":74.73,"h":74.8699,"l":74.43,"n":1248,"o":74.84,"t":"2026-06-15T04:00:00Z","v":134811,"vw":74.708503},{"c":74.75,"h":75.09,"l":74.7001,"n":1071,"o":74.92,"t":"2026-06-16T04:00:00Z","v":118997,"vw":74.863686},{"c":74.41,"h":75.02,"l":74.25,"n":1736,"o":74.86,"t":"2026-06-17T04:00:00Z","v":114328,"vw":74.749843},{"c":74.5,"h":75.06,"l":74.4001,"n":864,"o":74.88,"t":"2026-06-18T04:00:00Z","v":62694,"vw":74.600806},{"c":74.86,"h":75.11,"l":74.68,"n":2760,"o":74.68,"t":"2026-06-22T04:00:00Z","v":195182,"vw":74.788016},{"c":74.26,"h":74.68,"l":74.03,"n":4461,"o":74.1,"t":"2026-06-23T04:00:00Z","v":147265,"vw":74.443674},{"c":73.92,"h":74.5799,"l":73.85,"n":4876,"o":74.19,"t":"2026-06-24T04:00:00Z","v":181379,"vw":74.330369},{"c":73.5,"h":74.08,"l":73.46,"n":5774,"o":74.08,"t":"2026-06-25T04:00:00Z","v":93701,"vw":73.700831},{"c":73.07,"h":73.5,"l":73.03,"n":11214,"o":73.24,"t":"2026-06-26T04:00:00Z","v":148450,"vw":73.205134},{"c":73.63,"h":73.74,"l":73.08,"n":6669,"o":73.34,"t":"2026-06-29T04:00:00Z","v":640771,"vw":73.357953},{"c":73.8,"h":73.9,"l":73.54,"n":2807,"o":73.54,"t":"2026-06-30T04:00:00Z","v":231024,"vw":73.7407},{"c":73.63,"h":73.9,"l":73.44,"n":1655,"o":73.56,"t":"2026-07-01T04:00:00Z","v":138315,"vw":73.691609},{"c":73.9,"h":74.2492,"l":73.35,"n":4203,"o":73.82,"t":"2026-07-02T04:00:00Z","v":88039,"vw":73.730979},{"c":74.08,"h":74.72,"l":73.95,"n":1365,"o":73.95,"t":"2026-07-06T04:00:00Z","v":94915,"vw":74.181936},{"c":74.02,"h":74.3799,"l":73.97,"n":1849,"o":74.07,"t":"2026-07-07T04:00:00Z","v":220560,"vw":74.19258},{"c":74.15,"h":74.35,"l":73.82,"n":2126,"o":74.11,"t":"2026-07-08T04:00:00Z","v":116070,"vw":74.117915},{"c":74.68,"h":74.7089,"l":74.32,"n":5230,"o":74.48,"t":"2026-07-09T04:00:00Z","v":106874,"vw":74.576395},{"c":74.71,"h":74.71,"l":74.33,"n":6562,"o":74.45,"t":"2026-07-10T04:00:00Z","v":130852,"vw":74.508838},{"c":74.62,"h":74.82,"l":74.43,"n":1326,"o":74.66,"t":"2026-07-13T04:00:00Z","v":88788,"vw":74.639055},{"c":74.68,"h":75.14,"l":74.63,"n":1617,"o":74.97,"t":"2026-07-14T04:00:00Z","v":80197,"vw":74.818768},{"c":74.73,"h":74.96,"l":74.5175,"n":2710,"o":74.88,"t":"2026-07-15T04:00:00Z","v":64170,"vw":74.71127},{"c":74.54,"h":74.9091,"l":74.47,"n":1328,"o":74.66,"t":"2026-07-16T04:00:00Z","v":92748,"vw":74.649033},{"c":74.7,"h":74.79,"l":74.1705,"n":1203,"o":74.21,"t":"2026-07-17T04:00:00Z","v":76206,"vw":74.594689},{"c":74.66,"h":75.0699,"l":74.45,"n":1212,"o":74.8,"t":"2026-07-20T04:00:00Z","v":61942,"vw":74.725442},{"c":75.17,"h":75.31,"l":74.83,"n":1972,"o":74.93,"t":"2026-07-21T04:00:00Z","v":99199,"vw":75.168185},{"c":75.31,"h":75.5794,"l":75.26,"n":1215,"o":75.26,"t":"2026-07-22T04:00:00Z","v":128797,"vw":75.458384},{"c":74.74,"h":75.14,"l":74.601,"n":1212,"o":74.73,"t":"2026-07-23T04:00:00Z","v":113016,"vw":74.88646},{"c":75.04,"h":75.31,"l":74.49,"n":964,"o":74.71,"t":"2026-07-24T04:00:00Z","v":62358,"vw":74.985972},{"c":75.02,"h":77.52,"l":74.66,"n":1129,"o":75.27,"t":"2026-07-27T04:00:00Z","v":76547,"vw":74.913401},{"c":75.07,"h":75.1699,"l":74.6001,"n":1217,"o":74.86,"t":"2026-07-28T04:00:00Z","v":174894,"vw":74.986804},{"c":74.34,"h":75.35,"l":74.33,"n":1708,"o":75.02,"t":"2026-07-29T04:00:00Z","v":125768,"vw":74.799649},{"c":75.22,"h":75.31,"l":74.74,"n":1591,"o":75,"t":"2026-07-30T04:00:00Z","v":149093,"vw":75.032816},{"c":74.99,"h":75.2777,"l":74.6332,"n":1522,"o":75.15,"t":"2026-07-31T04:00:00Z","v":111855,"vw":75.008993},{"c":75.07,"h":75.34,"l":74.8,"n":1664,"o":75.14,"t":"2026-08-03T04:00:00Z","v":87467,"vw":75.142765},{"c":75.78,"h":75.94,"l":75.04,"n":1112,"o":75.38,"t":"2026-08-04T04:00:00Z","v":489448,"vw":75.730534},{"c":75.7,"h":76.27,"l":75.66,"n":1026,"o":76.15,"t":"2026-08-05T04:00:00Z","v":94847,"vw":76.009088},{"c":75.61,"h":76.0256,"l":75.52,"n":711,"o":75.72,"t":"2026-08-06T04:00:00Z","v":134987,"vw":75.70286},{"c":75.9,"h":76.04,"l":75.45,"n":851,"o":75.97,"t":"2026-08-07T04:00:00Z","v":64787,"vw":75.788216},{"c":75.89,"h":76.2173,"l":75.72,"n":967,"o":75.72,"t":"2026-08-10T04:00:00Z","v":136534,"vw":76.007455},{"c":75.56,"h":76.08,"l":75.56,"n":846,"o":76.02,"t":"2026-08-11T04:00:00Z","v":77903,"vw":75.852853},{"c":76.1,"h":76.2299,"l":75.89,"n":683,"o":75.94,"t":"2026-08-12T04:00:00Z","v":116283,"vw":76.04728},{"c":76.3,"h":76.54,"l":76.09,"n":1646,"o":76.09,"t":"2026-08-13T04:00:00Z","v":104737,"vw":76.25695},{"c":76.44,"h":76.6099,"l":76.32,"n":664,"o":76.41,"t":"2026-08-14T04:00:00Z","v":56594,"vw":76.449544},{"c":76.38,"h":76.64,"l":76.37,"n":1000,"o":76.48,"t":"2026-08-17T04:00:00Z","v":103453,"vw":76.509767},{"c":76.4,"h":76.46,"l":76.1119,"n":1484,"o":76.3,"t":"2026-08-18T04:00:00Z","v":191549,"vw":76.241661},{"c":75.87,"h":76.55,"l":75.84,"n":1636,"o":76.52,"t":"2026-08-19T04:00:00Z","v":155753,"vw":76.168468},{"c":75.78,"h":76.19,"l":75.59,"n":1370,"o":75.89,"t":"2026-08-20T04:00:00Z","v":233458,"vw":76.01659},{"c":75.9408,"h":76.0699,"l":75.75,"n":1238,"o":75.92,"t":"2026-08-21T04:00:00Z","v":162775,"vw":75.85027},{"c":75.9478,"h":76.075,"l":75.68,"n":1249,"o":75.88,"t":"2026-08-24T04:00:00Z","v":92431,"vw":75.881648},{"c":76.3,"h":76.3299,"l":76.01,"n":1198,"o":76.09,"t":"2026-08-25T04:00:00Z","v":70527,"vw":76.164781},{"c":76.6,"h":76.75,"l":76.23,"n":1360,"o":76.23,"t":"2026-08-26T04:00:00Z","v":102193,"vw":76.541727},{"c":76.78,"h":76.82,"l":76.4106,"n":1625,"o":76.57,"t":"2026-08-27T04:00:00Z","v":101294,"vw":76.624557},{"c":76.4588,"h":76.9388,"l":76.32,"n":1569,"o":76.77,"t":"2026-08-28T04:00:00Z","v":77261,"vw":76.608859},{"c":76.28,"h":76.57,"l":76.0433,"n":1072,"o":76.39,"t":"2026-08-31T04:00:00Z","v":94515,"vw":76.232998},{"c":76.3705,"h":76.529,"l":76.09,"n":1099,"o":76.09,"t":"2026-09-01T04:00:00Z","v":82139,"vw":76.281217},{"c":76.49,"h":76.5399,"l":76.27,"n":1288,"o":76.36,"t":"2026-09-02T04:00:00Z","v":132070,"vw":76.389824},{"c":77.02,"h":77.1499,"l":76.6116,"n":1108,"o":76.69,"t":"2026-09-03T04:00:00Z","v":78956,"vw":76.976373},{"c":76.82,"h":77.092,"l":76.64,"n":1958,"o":76.95,"t":"2026-09-04T04:00:00Z","v":305750,"vw":76.821366},{"c":76.42,"h":76.67,"l":76.22,"n":1322,"o":76.67,"t":"2026-09-08T04:00:00Z","v":65825,"vw":76.442937},{"c":76.47,"h":76.63,"l":76.27,"n":2177,"o":76.42,"t":"2026-09-09T04:00:00Z","v":129066,"vw":76.437398},{"c":76.25,"h":76.36,"l":76.05,"n":1397,"o":76.21,"t":"2026-09-10T04:00:00Z","v":67613,"vw":76.215386},{"c":76.56,"h":76.82,"l":76.43,"n":1228,"o":76.43,"t":"2026-09-11T04:00:00Z","v":162742,"vw":76.662868},{"c":76.27,"h":76.5599,"l":76.0801,"n":1171,"o":76.36,"t":"2026-09-14T04:00:00Z","v":96862,"vw":76.370999},{"c":76.31,"h":76.374,"l":76.1054,"n":1271,"o":76.36,"t":"2026-09-15T04:00:00Z","v":109090,"vw":76.235115},{"c":75.98,"h":76.545,"l":75.8,"n":1241,"o":76.34,"t":"2026-09-16T04:00:00Z","v":91493,"vw":76.321843},{"c":76.65,"h":76.68,"l":76.39,"n":1909,"o":76.57,"t":"2026-09-17T04:00:00Z","v":193725,"vw":76.545789},{"c":76.65,"h":76.79,"l":76.4808,"n":1112,"o":76.72,"t":"2026-09-18T04:00:00Z","v":72594,"vw":76.637188},{"c":77.04,"h":77.2899,"l":76.76,"n":1767,"o":76.82,"t":"2026-09-21T04:00:00Z","v":122821,"vw":76.979073},{"c":77.03,"h":77.23,"l":76.92,"n":1299,"o":77.1,"t":"2026-09-22T04:00:00Z","v":233900,"vw":77.077357},{"c":76.855,"h":77.24,"l":76.74,"n":1649,"o":76.97,"t":"2026-09-23T04:00:00Z","v":290391,"vw":76.913578},{"c":76.8,"h":76.8699,"l":76.49,"n":1537,"o":76.49,"t":"2026-09-24T04:00:00Z","v":177286,"vw":76.694657},{"c":77.02,"h":77.08,"l":76.74,"n":1770,"o":76.78,"t":"2026-09-25T04:00:00Z","v":207703,"vw":76.942161},{"c":76.97,"h":77.0799,"l":76.56,"n":1661,"o":76.83,"t":"2026-09-28T04:00:00Z","v":143572,"vw":76.892958},{"c":76.69,"h":76.96,"l":76.53,"n":1718,"o":76.96,"t":"2026-09-29T04:00:00Z","v":250273,"vw":76.691079},{"c":76.69,"h":77.3,"l":76.69,"n":1448,"o":76.91,"t":"2026-09-30T04:00:00Z","v":217302,"vw":77.064871},{"c":76.9,"h":77.1,"l":76.56,"n":1258,"o":76.72,"t":"2026-10-01T04:00:00Z","v":175712,"vw":76.846695},{"c":77.34,"h":77.42,"l":76.96,"n":1032,"o":77.12,"t":"2026-10-02T04:00:00Z","v":203017,"vw":77.234628},{"c":77.76,"h":77.8999,"l":77.36,"n":1924,"o":77.4,"t":"2026-10-05T04:00:00Z","v":240238,"vw":77.670845},{"c":77.78,"h":77.9564,"l":77.6,"n":1691,"o":77.87,"t":"2026-10-06T04:00:00Z","v":267416,"vw":77.754276},{"c":77.76,"h":77.82,"l":77.42,"n":1223,"o":77.52,"t":"2026-10-07T04:00:00Z","v":99428,"vw":77.665027},{"c":77.69,"h":77.9,"l":77.45,"n":1851,"o":77.48,"t":"2026-10-08T04:00:00Z","v":181008,"vw":77.620334},{"c":77.71,"h":77.97,"l":77.65,"n":1797,"o":77.68,"t":"2026-10-09T04:00:00Z","v":204058,"vw":77.835035},{"c":78.01,"h":78.0899,"l":77.83,"n":1863,"o":77.91,"t":"2026-10-12T04:00:00Z","v":142084,"vw":77.927841},{"c":78.09,"h":78.11,"l":77.79,"n":1970,"o":77.79,"t":"2026-10-13T04:00:00Z","v":138104,"vw":77.958454},{"c":77.52,"h":78.1,"l":77.43,"n":1964,"o":77.8,"t":"2026-10-14T04:00:00Z","v":139395,"vw":77.684077},{"c":77.23,"h":77.4799,"l":77.06,"n":1444,"o":77.26,"t":"2026-10-15T04:00:00Z","v":251927,"vw":77.276204},{"c":76.86,"h":77.5742,"l":76.75,"n":1239,"o":77.55,"t":"2026-10-16T04:00:00Z","v":147888,"vw":77.067574},{"c":77.21,"h":77.42,"l":77.0401,"n":1348,"o":77.13,"t":"2026-10-19T04:00:00Z","v":118125,"vw":77.2173},{"c":77.2,"h":77.49,"l":77,"n":1042,"o":77.05,"t":"2026-10-20T04:00:00Z","v":88413,"vw":77.316342},{"c":77.76,"h":77.8385,"l":77.3743,"n":1619,"o":77.43,"t":"2026-10-21T04:00:00Z","v":120084,"vw":77.673083},{"c":76.61,"h":77.44,"l":76.54,"n":1750,"o":77.41,"t":"2026-10-22T04:00:00Z","v":173128,"vw":76.844499}],"volatilityBars":[{"c":76.85,"h":77.13,"l":76.82,"n":21,"o":76.82,"t":"2026-09-21T13:30:00Z","v":5574,"vw":76.842724},{"c":76.89,"h":76.92,"l":76.84,"n":34,"o":76.88,"t":"2026-09-21T13:45:00Z","v":29484,"vw":76.88901},{"c":76.82,"h":76.84,"l":76.82,"n":15,"o":76.82,"t":"2026-09-21T14:00:00Z","v":1253,"vw":76.823274},{"c":76.92,"h":76.92,"l":76.76,"n":15,"o":76.825,"t":"2026-09-21T14:15:00Z","v":1296,"vw":76.832703},{"c":76.91,"h":76.93,"l":76.87,"n":17,"o":76.93,"t":"2026-09-21T14:30:00Z","v":1145,"vw":76.911226},{"c":76.93,"h":76.93,"l":76.86,"n":17,"o":76.865,"t":"2026-09-21T14:45:00Z","v":2320,"vw":76.878336},{"c":76.9486,"h":76.9486,"l":76.9,"n":7,"o":76.9,"t":"2026-09-21T15:00:00Z","v":541,"vw":76.911739},{"c":76.9499,"h":76.95,"l":76.87,"n":43,"o":76.87,"t":"2026-09-21T15:15:00Z","v":5857,"vw":76.885721},{"c":76.91,"h":76.98,"l":76.91,"n":12,"o":76.91,"t":"2026-09-21T15:45:00Z","v":1599,"vw":76.926561},{"c":76.8301,"h":76.9312,"l":76.8301,"n":18,"o":76.9,"t":"2026-09-21T16:00:00Z","v":1531,"vw":76.89998},{"c":76.92,"h":76.92,"l":76.915,"n":4,"o":76.915,"t":"2026-09-21T16:15:00Z","v":1453,"vw":76.919458},{"c":76.955,"h":77,"l":76.8857,"n":18,"o":76.93,"t":"2026-09-21T16:30:00Z","v":2387,"vw":76.935481},{"c":77.0863,"h":77.0863,"l":76.975,"n":2,"o":76.975,"t":"2026-09-21T16:45:00Z","v":499,"vw":77.036338},{"c":76.975,"h":77.0892,"l":76.975,"n":4,"o":76.975,"t":"2026-09-21T17:00:00Z","v":2062,"vw":77.047647},{"c":77.0069,"h":77.0069,"l":76.985,"n":12,"o":76.9908,"t":"2026-09-21T17:15:00Z","v":2252,"vw":76.992278},{"c":77,"h":77,"l":76.9,"n":20,"o":76.92,"t":"2026-09-21T17:30:00Z","v":7660,"vw":76.936209},{"c":76.9509,"h":77.09,"l":76.9509,"n":16,"o":77.07,"t":"2026-09-21T17:45:00Z","v":1864,"vw":77.036483},{"c":77.075,"h":77.1,"l":76.9515,"n":8,"o":77.02,"t":"2026-09-21T18:00:00Z","v":1903,"vw":77.06073},{"c":77.15,"h":77.18,"l":77.12,"n":11,"o":77.12,"t":"2026-09-21T18:15:00Z","v":1055,"vw":77.144863},{"c":77.0601,"h":77.16,"l":77.0601,"n":8,"o":77.16,"t":"2026-09-21T18:30:00Z","v":2040,"vw":77.081433},{"c":77.2899,"h":77.2899,"l":77.14,"n":46,"o":77.16,"t":"2026-09-21T18:45:00Z","v":9380,"vw":77.17728},{"c":77.14,"h":77.25,"l":77.06,"n":52,"o":77.23,"t":"2026-09-21T19:00:00Z","v":4497,"vw":77.17782},{"c":77.135,"h":77.2095,"l":77.0681,"n":20,"o":77.0885,"t":"2026-09-21T19:15:00Z","v":3372,"vw":77.112536},{"c":77.02,"h":77.2,"l":76.9801,"n":54,"o":77.135,"t":"2026-09-21T19:30:00Z","v":8969,"vw":77.080474},{"c":77.04,"h":77.11,"l":77.0347,"n":715,"o":77.11,"t":"2026-09-21T19:45:00Z","v":11212,"vw":77.066724},{"c":77.04,"h":77.04,"l":77.04,"n":5,"o":77.04,"t":"2026-09-21T20:00:00Z","v":672,"vw":77.04},{"c":77.125,"h":77.1565,"l":77.1,"n":17,"o":77.1,"t":"2026-09-22T13:30:00Z","v":2333,"vw":77.110472},{"c":77.1963,"h":77.1963,"l":77.1963,"n":3,"o":77.1963,"t":"2026-09-22T13:45:00Z","v":153,"vw":77.1963},{"c":77.22,"h":77.22,"l":77.21,"n":3,"o":77.21,"t":"2026-09-22T14:00:00Z","v":667,"vw":77.214361},{"c":77.11,"h":77.12,"l":77.0218,"n":20,"o":77.12,"t":"2026-09-22T14:15:00Z","v":3657,"vw":77.116129},{"c":77.07,"h":77.2186,"l":77.065,"n":79,"o":77.11,"t":"2026-09-22T14:30:00Z","v":12688,"vw":77.124234},{"c":77.04,"h":77.18,"l":77.01,"n":69,"o":77.07,"t":"2026-09-22T14:45:00Z","v":9982,"vw":77.125089},{"c":77.08,"h":77.2089,"l":77.06,"n":48,"o":77.12,"t":"2026-09-22T15:00:00Z","v":7137,"vw":77.085101},{"c":77.03,"h":77.1599,"l":76.99,"n":62,"o":77.06,"t":"2026-09-22T15:15:00Z","v":9311,"vw":77.056237},{"c":76.97,"h":77.1299,"l":76.94,"n":118,"o":76.99,"t":"2026-09-22T15:30:00Z","v":25135,"vw":77.004236},{"c":77.03,"h":77.13,"l":77.03,"n":3,"o":77.13,"t":"2026-09-22T15:45:00Z","v":635,"vw":77.078},{"c":77.03,"h":77.03,"l":77.03,"n":10,"o":77.03,"t":"2026-09-22T16:00:00Z","v":1032,"vw":77.03},{"c":77.0439,"h":77.0439,"l":77.02,"n":6,"o":77.02,"t":"2026-09-22T16:15:00Z","v":524,"vw":77.031207},{"c":77.03,"h":77.03,"l":76.92,"n":6,"o":76.92,"t":"2026-09-22T16:30:00Z","v":2025,"vw":76.978322},{"c":77.04,"h":77.1299,"l":76.9501,"n":20,"o":77.035,"t":"2026-09-22T16:45:00Z","v":2349,"vw":77.038018},{"c":77.1253,"h":77.1253,"l":77.03,"n":6,"o":77.04,"t":"2026-09-22T17:00:00Z","v":3334,"vw":77.066832},{"c":77.1299,"h":77.13,"l":77.03,"n":14,"o":77.091,"t":"2026-09-22T17:15:00Z","v":2082,"vw":77.082042},{"c":77.115,"h":77.2,"l":77.05,"n":10,"o":77.115,"t":"2026-09-22T17:30:00Z","v":1451,"vw":77.117015},{"c":77.11,"h":77.15,"l":77.08,"n":105,"o":77.13,"t":"2026-09-22T17:45:00Z","v":43506,"vw":77.114692},{"c":77.12,"h":77.1899,"l":77.07,"n":60,"o":77.1,"t":"2026-09-22T18:00:00Z","v":14300,"vw":77.112609},{"c":77.22,"h":77.22,"l":77.05,"n":13,"o":77.05,"t":"2026-09-22T18:15:00Z","v":2674,"vw":77.149916},{"c":77.1803,"h":77.22,"l":77.14,"n":17,"o":77.198,"t":"2026-09-22T18:30:00Z","v":2212,"vw":77.193095},{"c":77.21,"h":77.21,"l":77.05,"n":11,"o":77.05,"t":"2026-09-22T18:45:00Z","v":776,"vw":77.131889},{"c":77.12,"h":77.1899,"l":77.0678,"n":12,"o":77.1891,"t":"2026-09-22T19:00:00Z","v":4591,"vw":77.172522},{"c":77.1301,"h":77.2085,"l":77.05,"n":26,"o":77.05,"t":"2026-09-22T19:15:00Z","v":2738,"vw":77.133573},{"c":77.13,"h":77.21,"l":77.01,"n":49,"o":77.1788,"t":"2026-09-22T19:30:00Z","v":53695,"vw":77.018019},{"c":77.14,"h":77.23,"l":77.04,"n":117,"o":77.135,"t":"2026-09-22T19:45:00Z","v":16067,"vw":77.148761},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-09-22T20:00:00Z","v":354,"vw":77.03},{"c":77.05,"h":77.24,"l":76.94,"n":17,"o":76.97,"t":"2026-09-23T13:30:00Z","v":5201,"vw":77.01586},{"c":77.01,"h":77.0826,"l":76.9,"n":29,"o":76.9,"t":"2026-09-23T13:45:00Z","v":5124,"vw":77.001825},{"c":76.96,"h":77.0899,"l":76.9101,"n":98,"o":77,"t":"2026-09-23T14:00:00Z","v":30025,"vw":76.991099},{"c":76.91,"h":77.015,"l":76.86,"n":94,"o":77.015,"t":"2026-09-23T14:15:00Z","v":21192,"vw":76.90261},{"c":76.95,"h":76.98,"l":76.83,"n":65,"o":76.84,"t":"2026-09-23T14:30:00Z","v":13672,"vw":76.90196},{"c":76.95,"h":76.995,"l":76.83,"n":66,"o":76.92,"t":"2026-09-23T14:45:00Z","v":23837,"vw":76.917534},{"c":76.94,"h":76.96,"l":76.89,"n":47,"o":76.94,"t":"2026-09-23T15:00:00Z","v":12603,"vw":76.928143},{"c":76.91,"h":76.98,"l":76.88,"n":66,"o":76.94,"t":"2026-09-23T15:15:00Z","v":18258,"vw":76.936851},{"c":77.049,"h":77.0499,"l":76.84,"n":27,"o":76.91,"t":"2026-09-23T15:30:00Z","v":3638,"vw":76.951881},{"c":76.955,"h":76.965,"l":76.89,"n":29,"o":76.965,"t":"2026-09-23T15:45:00Z","v":3214,"vw":76.954477},{"c":77.02,"h":77.02,"l":76.955,"n":23,"o":76.955,"t":"2026-09-23T16:00:00Z","v":1128,"vw":76.972241},{"c":76.955,"h":77.0395,"l":76.88,"n":20,"o":76.96,"t":"2026-09-23T16:15:00Z","v":4075,"vw":76.952487},{"c":76.94,"h":76.955,"l":76.94,"n":3,"o":76.955,"t":"2026-09-23T16:30:00Z","v":1029,"vw":76.941487},{"c":76.9099,"h":76.9895,"l":76.75,"n":66,"o":76.935,"t":"2026-09-23T16:45:00Z","v":4200,"vw":76.87551},{"c":76.81,"h":76.82,"l":76.76,"n":54,"o":76.82,"t":"2026-09-23T17:00:00Z","v":12588,"vw":76.784185},{"c":76.805,"h":76.845,"l":76.74,"n":38,"o":76.77,"t":"2026-09-23T17:15:00Z","v":11646,"vw":76.798641},{"c":76.865,"h":76.91,"l":76.865,"n":7,"o":76.91,"t":"2026-09-23T17:30:00Z","v":710,"vw":76.891669},{"c":76.9999,"h":76.9999,"l":76.905,"n":9,"o":76.905,"t":"2026-09-23T17:45:00Z","v":558,"vw":76.950544},{"c":76.91,"h":76.985,"l":76.8501,"n":37,"o":76.985,"t":"2026-09-23T18:00:00Z","v":8002,"vw":76.904423},{"c":76.91,"h":77.0099,"l":76.83,"n":78,"o":76.885,"t":"2026-09-23T18:15:00Z","v":46083,"vw":76.871549},{"c":76.875,"h":76.875,"l":76.7701,"n":5,"o":76.7701,"t":"2026-09-23T18:30:00Z","v":2131,"vw":76.861404},{"c":76.9,"h":77.09,"l":76.87,"n":81,"o":76.87,"t":"2026-09-23T18:45:00Z","v":21517,"vw":76.970016},{"c":76.895,"h":76.9556,"l":76.895,"n":38,"o":76.9556,"t":"2026-09-23T19:00:00Z","v":3733,"vw":76.904125},{"c":76.93,"h":76.95,"l":76.87,"n":92,"o":76.895,"t":"2026-09-23T19:15:00Z","v":17369,"vw":76.912339},{"c":76.9999,"h":76.9999,"l":76.895,"n":16,"o":76.895,"t":"2026-09-23T19:30:00Z","v":1443,"vw":76.926351},{"c":76.855,"h":76.96,"l":76.855,"n":217,"o":76.905,"t":"2026-09-23T19:45:00Z","v":8284,"vw":76.907414},{"c":76.51,"h":76.5399,"l":76.49,"n":14,"o":76.49,"t":"2026-09-24T13:30:00Z","v":6597,"vw":76.518088},{"c":76.63,"h":76.65,"l":76.535,"n":35,"o":76.535,"t":"2026-09-24T13:45:00Z","v":7512,"vw":76.612686},{"c":76.7,"h":76.725,"l":76.59,"n":70,"o":76.59,"t":"2026-09-24T14:00:00Z","v":12937,"vw":76.658518},{"c":76.69,"h":76.7388,"l":76.64,"n":134,"o":76.69,"t":"2026-09-24T14:15:00Z","v":37803,"vw":76.689064},{"c":76.7,"h":76.705,"l":76.58,"n":29,"o":76.68,"t":"2026-09-24T14:30:00Z","v":6846,"vw":76.68081},{"c":76.5932,"h":76.68,"l":76.5932,"n":22,"o":76.65,"t":"2026-09-24T14:45:00Z","v":3168,"vw":76.661993},{"c":76.55,"h":76.675,"l":76.55,"n":50,"o":76.645,"t":"2026-09-24T15:00:00Z","v":5694,"vw":76.632958},{"c":76.63,"h":76.63,"l":76.58,"n":4,"o":76.58,"t":"2026-09-24T15:15:00Z","v":426,"vw":76.605714},{"c":76.5492,"h":76.72,"l":76.5492,"n":36,"o":76.72,"t":"2026-09-24T15:30:00Z","v":1930,"vw":76.609042},{"c":76.6412,"h":76.6412,"l":76.5535,"n":11,"o":76.58,"t":"2026-09-24T15:45:00Z","v":1899,"vw":76.615646},{"c":76.7185,"h":76.7185,"l":76.61,"n":14,"o":76.61,"t":"2026-09-24T16:00:00Z","v":1564,"vw":76.629734},{"c":76.76,"h":76.78,"l":76.625,"n":32,"o":76.625,"t":"2026-09-24T16:15:00Z","v":2925,"vw":76.716983},{"c":76.77,"h":76.7895,"l":76.6,"n":43,"o":76.68,"t":"2026-09-24T16:30:00Z","v":2625,"vw":76.711763},{"c":76.815,"h":76.83,"l":76.72,"n":14,"o":76.78,"t":"2026-09-24T16:45:00Z","v":1803,"vw":76.782937},{"c":76.72,"h":76.86,"l":76.7,"n":29,"o":76.8,"t":"2026-09-24T17:00:00Z","v":3788,"vw":76.799374},{"c":76.75,"h":76.76,"l":76.705,"n":22,"o":76.75,"t":"2026-09-24T17:15:00Z","v":2962,"vw":76.749158},{"c":76.67,"h":76.74,"l":76.65,"n":13,"o":76.74,"t":"2026-09-24T17:30:00Z","v":902,"vw":76.674286},{"c":76.61,"h":76.8067,"l":76.61,"n":22,"o":76.715,"t":"2026-09-24T17:45:00Z","v":3349,"vw":76.695233},{"c":76.69,"h":76.79,"l":76.6493,"n":57,"o":76.7,"t":"2026-09-24T18:00:00Z","v":11023,"vw":76.699352},{"c":76.765,"h":76.765,"l":76.7101,"n":7,"o":76.75,"t":"2026-09-24T18:15:00Z","v":916,"vw":76.737687},{"c":76.75,"h":76.75,"l":76.71,"n":8,"o":76.71,"t":"2026-09-24T18:30:00Z","v":1377,"vw":76.74243},{"c":76.7979,"h":76.835,"l":76.76,"n":43,"o":76.8,"t":"2026-09-24T18:45:00Z","v":4563,"vw":76.817035},{"c":76.86,"h":76.86,"l":76.67,"n":28,"o":76.83,"t":"2026-09-24T19:00:00Z","v":2119,"vw":76.764818},{"c":76.8,"h":76.8699,"l":76.65,"n":58,"o":76.76,"t":"2026-09-24T19:15:00Z","v":11468,"vw":76.767067},{"c":76.77,"h":76.81,"l":76.67,"n":214,"o":76.8,"t":"2026-09-24T19:30:00Z","v":16842,"vw":76.735554},{"c":76.69,"h":76.8699,"l":76.65,"n":163,"o":76.84,"t":"2026-09-24T19:45:00Z","v":13607,"vw":76.763453},{"c":76.8,"h":76.8,"l":76.8,"n":7,"o":76.8,"t":"2026-09-24T20:00:00Z","v":140,"vw":76.8},{"c":76.835,"h":76.92,"l":76.74,"n":44,"o":76.78,"t":"2026-09-25T13:30:00Z","v":6925,"vw":76.83237},{"c":76.835,"h":76.93,"l":76.835,"n":6,"o":76.92,"t":"2026-09-25T13:45:00Z","v":2377,"vw":76.912779},{"c":76.81,"h":76.875,"l":76.78,"n":44,"o":76.875,"t":"2026-09-25T14:00:00Z","v":1885,"vw":76.810077},{"c":76.805,"h":76.82,"l":76.77,"n":32,"o":76.78,"t":"2026-09-25T14:15:00Z","v":4833,"vw":76.791111},{"c":76.825,"h":76.86,"l":76.78,"n":14,"o":76.78,"t":"2026-09-25T14:30:00Z","v":1567,"vw":76.831275},{"c":76.8599,"h":76.8599,"l":76.785,"n":27,"o":76.82,"t":"2026-09-25T14:45:00Z","v":3136,"vw":76.82423},{"c":76.84,"h":76.93,"l":76.83,"n":49,"o":76.86,"t":"2026-09-25T15:00:00Z","v":9248,"vw":76.862085},{"c":76.83,"h":76.865,"l":76.7901,"n":38,"o":76.81,"t":"2026-09-25T15:15:00Z","v":4545,"vw":76.825358},{"c":76.855,"h":76.9382,"l":76.855,"n":25,"o":76.91,"t":"2026-09-25T15:30:00Z","v":2168,"vw":76.872104},{"c":76.84,"h":76.8526,"l":76.77,"n":26,"o":76.845,"t":"2026-09-25T15:45:00Z","v":3359,"vw":76.830994},{"c":76.96,"h":76.96,"l":76.8668,"n":34,"o":76.9,"t":"2026-09-25T16:00:00Z","v":4006,"vw":76.909555},{"c":76.9121,"h":76.965,"l":76.83,"n":19,"o":76.965,"t":"2026-09-25T16:15:00Z","v":2246,"vw":76.895055},{"c":76.915,"h":76.9899,"l":76.915,"n":26,"o":76.9899,"t":"2026-09-25T16:30:00Z","v":2891,"vw":76.930723},{"c":76.915,"h":76.9887,"l":76.84,"n":23,"o":76.92,"t":"2026-09-25T16:45:00Z","v":5505,"vw":76.9363},{"c":76.92,"h":76.92,"l":76.915,"n":15,"o":76.915,"t":"2026-09-25T17:00:00Z","v":3361,"vw":76.917927},{"c":76.84,"h":76.98,"l":76.84,"n":6,"o":76.98,"t":"2026-09-25T17:15:00Z","v":932,"vw":76.859178},{"c":77.02,"h":77.02,"l":76.9946,"n":3,"o":76.9946,"t":"2026-09-25T17:30:00Z","v":941,"vw":76.997328},{"c":76.95,"h":77.02,"l":76.93,"n":50,"o":76.93,"t":"2026-09-25T17:45:00Z","v":8685,"vw":76.974999},{"c":77.02,"h":77.08,"l":76.85,"n":119,"o":76.95,"t":"2026-09-25T18:00:00Z","v":12860,"vw":76.992044},{"c":76.98,"h":77.06,"l":76.88,"n":73,"o":77.04,"t":"2026-09-25T18:15:00Z","v":14196,"vw":76.995045},{"c":76.98,"h":77.02,"l":76.85,"n":99,"o":76.99,"t":"2026-09-25T18:30:00Z","v":22674,"vw":76.96863},{"c":77.0267,"h":77.03,"l":77.01,"n":12,"o":77.01,"t":"2026-09-25T18:45:00Z","v":2738,"vw":77.024355},{"c":77.01,"h":77.03,"l":76.82,"n":163,"o":77,"t":"2026-09-25T19:00:00Z","v":17565,"vw":76.941052},{"c":76.95,"h":77.02,"l":76.81,"n":216,"o":77,"t":"2026-09-25T19:15:00Z","v":24975,"vw":76.933378},{"c":77,"h":77.03,"l":76.86,"n":116,"o":76.94,"t":"2026-09-25T19:30:00Z","v":20941,"vw":76.971744},{"c":77.02,"h":77.08,"l":76.9793,"n":146,"o":77.03,"t":"2026-09-25T19:45:00Z","v":14124,"vw":77.051503},{"c":77.02,"h":77.02,"l":77.02,"n":7,"o":77.02,"t":"2026-09-25T20:00:00Z","v":137,"vw":77.02},{"c":76.84,"h":76.84,"l":76.69,"n":18,"o":76.83,"t":"2026-09-28T13:30:00Z","v":3875,"vw":76.820005},{"c":77.01,"h":77.01,"l":76.75,"n":27,"o":76.87,"t":"2026-09-28T13:45:00Z","v":1782,"vw":76.835755},{"c":76.875,"h":76.925,"l":76.875,"n":8,"o":76.925,"t":"2026-09-28T14:00:00Z","v":826,"vw":76.898919},{"c":76.91,"h":76.91,"l":76.7801,"n":19,"o":76.815,"t":"2026-09-28T14:15:00Z","v":908,"vw":76.850212},{"c":76.74,"h":76.94,"l":76.74,"n":86,"o":76.94,"t":"2026-09-28T14:30:00Z","v":11051,"vw":76.785688},{"c":76.67,"h":76.7694,"l":76.56,"n":29,"o":76.7,"t":"2026-09-28T14:45:00Z","v":3341,"vw":76.646625},{"c":76.87,"h":76.87,"l":76.7,"n":30,"o":76.76,"t":"2026-09-28T15:00:00Z","v":5622,"vw":76.817176},{"c":76.78,"h":76.8699,"l":76.69,"n":28,"o":76.8699,"t":"2026-09-28T15:15:00Z","v":3552,"vw":76.772702},{"c":76.8699,"h":76.87,"l":76.85,"n":21,"o":76.85,"t":"2026-09-28T15:30:00Z","v":2347,"vw":76.868766},{"c":76.85,"h":76.87,"l":76.795,"n":26,"o":76.87,"t":"2026-09-28T15:45:00Z","v":1691,"vw":76.843999},{"c":76.815,"h":76.91,"l":76.815,"n":14,"o":76.815,"t":"2026-09-28T16:00:00Z","v":1101,"vw":76.830589},{"c":76.99,"h":76.99,"l":76.82,"n":58,"o":76.82,"t":"2026-09-28T16:15:00Z","v":4091,"vw":76.902669},{"c":76.9,"h":77.04,"l":76.85,"n":111,"o":76.96,"t":"2026-09-28T16:30:00Z","v":12069,"vw":76.931219},{"c":76.93,"h":76.9871,"l":76.86,"n":161,"o":76.9,"t":"2026-09-28T16:45:00Z","v":21745,"vw":76.907327},{"c":76.95,"h":77.01,"l":76.8001,"n":29,"o":76.9,"t":"2026-09-28T17:00:00Z","v":3904,"vw":76.916286},{"c":76.9,"h":77.024,"l":76.87,"n":36,"o":77.024,"t":"2026-09-28T17:15:00Z","v":6710,"vw":76.944939},{"c":76.93,"h":76.96,"l":76.83,"n":47,"o":76.935,"t":"2026-09-28T17:30:00Z","v":8703,"vw":76.923515},{"c":76.9108,"h":77.0238,"l":76.89,"n":62,"o":76.93,"t":"2026-09-28T17:45:00Z","v":9399,"vw":76.942917},{"c":76.995,"h":76.995,"l":76.93,"n":28,"o":76.9301,"t":"2026-09-28T18:00:00Z","v":3209,"vw":76.954195},{"c":77.0699,"h":77.0699,"l":77.005,"n":11,"o":77.04,"t":"2026-09-28T18:15:00Z","v":1481,"vw":77.043136},{"c":76.99,"h":77.0482,"l":76.94,"n":38,"o":77.0482,"t":"2026-09-28T18:30:00Z","v":3013,"vw":76.978493},{"c":76.998,"h":77.03,"l":76.97,"n":16,"o":77.03,"t":"2026-09-28T18:45:00Z","v":2265,"vw":76.986965},{"c":76.88,"h":77.0799,"l":76.88,"n":82,"o":76.88,"t":"2026-09-28T19:00:00Z","v":4897,"vw":76.969227},{"c":76.9545,"h":77.02,"l":76.9545,"n":19,"o":76.955,"t":"2026-09-28T19:15:00Z","v":1839,"vw":76.963831},{"c":76.89,"h":76.955,"l":76.89,"n":33,"o":76.9,"t":"2026-09-28T19:30:00Z","v":4324,"vw":76.944005},{"c":76.84,"h":76.9562,"l":76.84,"n":121,"o":76.9,"t":"2026-09-28T19:45:00Z","v":2452,"vw":76.902479},{"c":76.97,"h":76.97,"l":76.97,"n":4,"o":76.97,"t":"2026-09-28T20:00:00Z","v":116,"vw":76.97},{"c":77,"h":77,"l":77,"n":6,"o":77,"t":"2026-09-28T21:45:00Z","v":4002,"vw":77},{"c":76.91,"h":76.91,"l":76.91,"n":8,"o":76.91,"t":"2026-09-28T22:45:00Z","v":4000,"vw":76.91},{"c":76.75,"h":76.96,"l":76.75,"n":56,"o":76.96,"t":"2026-09-29T13:30:00Z","v":4765,"vw":76.865173},{"c":76.79,"h":76.82,"l":76.63,"n":122,"o":76.77,"t":"2026-09-29T13:45:00Z","v":24113,"vw":76.75973},{"c":76.79,"h":76.91,"l":76.72,"n":187,"o":76.8,"t":"2026-09-29T14:00:00Z","v":34419,"vw":76.758795},{"c":76.73,"h":76.8511,"l":76.7,"n":69,"o":76.8511,"t":"2026-09-29T14:15:00Z","v":6391,"vw":76.748529},{"c":76.72,"h":76.81,"l":76.69,"n":97,"o":76.725,"t":"2026-09-29T14:30:00Z","v":19470,"vw":76.725443},{"c":76.685,"h":76.715,"l":76.6,"n":26,"o":76.715,"t":"2026-09-29T14:45:00Z","v":2525,"vw":76.655605},{"c":76.66,"h":76.7987,"l":76.6,"n":128,"o":76.7987,"t":"2026-09-29T15:00:00Z","v":18548,"vw":76.647699},{"c":76.59,"h":76.66,"l":76.55,"n":60,"o":76.65,"t":"2026-09-29T15:15:00Z","v":15693,"vw":76.610405},{"c":76.645,"h":76.73,"l":76.615,"n":36,"o":76.615,"t":"2026-09-29T15:30:00Z","v":4342,"vw":76.636213},{"c":76.6211,"h":76.7029,"l":76.6211,"n":15,"o":76.645,"t":"2026-09-29T15:45:00Z","v":1670,"vw":76.647978},{"c":76.635,"h":76.7299,"l":76.54,"n":17,"o":76.7299,"t":"2026-09-29T16:00:00Z","v":5476,"vw":76.681657},{"c":76.7399,"h":76.7399,"l":76.635,"n":12,"o":76.635,"t":"2026-09-29T16:15:00Z","v":1711,"vw":76.646286},{"c":76.665,"h":76.76,"l":76.57,"n":32,"o":76.74,"t":"2026-09-29T16:30:00Z","v":2810,"vw":76.703282},{"c":76.57,"h":76.655,"l":76.53,"n":43,"o":76.57,"t":"2026-09-29T16:45:00Z","v":5727,"vw":76.617113},{"c":76.585,"h":76.615,"l":76.5301,"n":34,"o":76.605,"t":"2026-09-29T17:00:00Z","v":5846,"vw":76.595876},{"c":76.635,"h":76.64,"l":76.5779,"n":31,"o":76.585,"t":"2026-09-29T17:15:00Z","v":3565,"vw":76.603978},{"c":76.66,"h":76.71,"l":76.56,"n":85,"o":76.71,"t":"2026-09-29T17:30:00Z","v":9866,"vw":76.640065},{"c":76.66,"h":76.73,"l":76.6,"n":24,"o":76.73,"t":"2026-09-29T17:45:00Z","v":43121,"vw":76.643127},{"c":76.67,"h":76.7,"l":76.64,"n":35,"o":76.65,"t":"2026-09-29T18:00:00Z","v":4254,"vw":76.677389},{"c":76.7848,"h":76.8195,"l":76.68,"n":34,"o":76.75,"t":"2026-09-29T18:15:00Z","v":4359,"vw":76.7103},{"c":76.76,"h":76.7899,"l":76.66,"n":20,"o":76.705,"t":"2026-09-29T18:30:00Z","v":1441,"vw":76.710031},{"c":76.77,"h":76.8,"l":76.65,"n":22,"o":76.65,"t":"2026-09-29T18:45:00Z","v":4805,"vw":76.749962},{"c":76.75,"h":76.76,"l":76.67,"n":19,"o":76.73,"t":"2026-09-29T19:00:00Z","v":2327,"vw":76.730742},{"c":76.82,"h":76.83,"l":76.7,"n":44,"o":76.75,"t":"2026-09-29T19:15:00Z","v":4745,"vw":76.77426},{"c":76.7,"h":76.78,"l":76.7,"n":39,"o":76.71,"t":"2026-09-29T19:30:00Z","v":3014,"vw":76.732315},{"c":76.69,"h":76.8,"l":76.67,"n":125,"o":76.75,"t":"2026-09-29T19:45:00Z","v":6727,"vw":76.709917},{"c":77.0799,"h":77.0799,"l":76.87,"n":39,"o":76.91,"t":"2026-09-30T13:30:00Z","v":10535,"vw":76.912705},{"c":77.0799,"h":77.0799,"l":76.96,"n":15,"o":76.965,"t":"2026-09-30T13:45:00Z","v":4141,"vw":76.997909},{"c":77.03,"h":77.08,"l":77.03,"n":61,"o":77.04,"t":"2026-09-30T14:00:00Z","v":14577,"vw":77.062411},{"c":77.147,"h":77.24,"l":77.08,"n":16,"o":77.08,"t":"2026-09-30T14:15:00Z","v":15184,"vw":77.088646},{"c":77.1,"h":77.2121,"l":77.06,"n":67,"o":77.07,"t":"2026-09-30T14:30:00Z","v":11429,"vw":77.14335},{"c":77.19,"h":77.3,"l":77.015,"n":43,"o":77.09,"t":"2026-09-30T14:45:00Z","v":3891,"vw":77.138138},{"c":77.2148,"h":77.25,"l":77.14,"n":16,"o":77.2447,"t":"2026-09-30T15:00:00Z","v":2716,"vw":77.167308},{"c":77.23,"h":77.23,"l":77.0883,"n":11,"o":77.15,"t":"2026-09-30T15:15:00Z","v":4775,"vw":77.175533},{"c":77.11,"h":77.2577,"l":77.09,"n":43,"o":77.1,"t":"2026-09-30T15:30:00Z","v":7129,"vw":77.158495},{"c":77.1999,"h":77.1999,"l":77.0713,"n":9,"o":77.14,"t":"2026-09-30T15:45:00Z","v":2246,"vw":77.104727},{"c":77.17,"h":77.2499,"l":77.09,"n":32,"o":77.1,"t":"2026-09-30T16:00:00Z","v":2258,"vw":77.163583},{"c":77.25,"h":77.25,"l":77.09,"n":21,"o":77.1,"t":"2026-09-30T16:15:00Z","v":2849,"vw":77.166887},{"c":77.14,"h":77.2218,"l":77.08,"n":39,"o":77.2218,"t":"2026-09-30T16:30:00Z","v":6739,"vw":77.136114},{"c":77.22,"h":77.22,"l":77.11,"n":21,"o":77.2181,"t":"2026-09-30T16:45:00Z","v":4319,"vw":77.147921},{"c":77.1862,"h":77.27,"l":77.08,"n":24,"o":77.165,"t":"2026-09-30T17:00:00Z","v":9475,"vw":77.187052},{"c":77.085,"h":77.16,"l":77.07,"n":57,"o":77.07,"t":"2026-09-30T17:15:00Z","v":7105,"vw":77.134268},{"c":77.09,"h":77.13,"l":77.08,"n":30,"o":77.08,"t":"2026-09-30T17:30:00Z","v":1991,"vw":77.117994},{"c":77.05,"h":77.11,"l":77.05,"n":81,"o":77.085,"t":"2026-09-30T17:45:00Z","v":5429,"vw":77.075525},{"c":77.0264,"h":77.089,"l":77.0264,"n":48,"o":77.05,"t":"2026-09-30T18:00:00Z","v":4744,"vw":77.059673},{"c":77.0495,"h":77.07,"l":77.03,"n":65,"o":77.05,"t":"2026-09-30T18:15:00Z","v":31286,"vw":77.049514},{"c":76.98,"h":77.13,"l":76.9594,"n":53,"o":77.02,"t":"2026-09-30T18:30:00Z","v":6660,"vw":77.058315},{"c":77.055,"h":77.13,"l":76.97,"n":13,"o":77.05,"t":"2026-09-30T18:45:00Z","v":1140,"vw":77.034407},{"c":77.0667,"h":77.1299,"l":76.99,"n":39,"o":76.99,"t":"2026-09-30T19:00:00Z","v":19473,"vw":77.01751},{"c":77.02,"h":77.12,"l":76.94,"n":66,"o":77.055,"t":"2026-09-30T19:15:00Z","v":15922,"vw":76.999927},{"c":76.99,"h":77.02,"l":76.85,"n":48,"o":76.98,"t":"2026-09-30T19:30:00Z","v":4803,"vw":76.993965},{"c":76.79,"h":76.97,"l":76.79,"n":140,"o":76.925,"t":"2026-09-30T19:45:00Z","v":8219,"vw":76.871855},{"c":76.69,"h":76.69,"l":76.69,"n":3,"o":76.69,"t":"2026-09-30T20:00:00Z","v":209,"vw":76.69},{"c":76.7403,"h":76.96,"l":76.72,"n":43,"o":76.72,"t":"2026-10-01T13:30:00Z","v":13349,"vw":76.803957},{"c":76.95,"h":76.95,"l":76.68,"n":47,"o":76.775,"t":"2026-10-01T13:45:00Z","v":9128,"vw":76.731479},{"c":76.7181,"h":76.7181,"l":76.56,"n":21,"o":76.6801,"t":"2026-10-01T14:00:00Z","v":4972,"vw":76.659616},{"c":76.735,"h":76.8412,"l":76.675,"n":24,"o":76.695,"t":"2026-10-01T14:15:00Z","v":3382,"vw":76.719729},{"c":76.76,"h":76.86,"l":76.735,"n":81,"o":76.735,"t":"2026-10-01T14:30:00Z","v":8467,"vw":76.763999},{"c":76.68,"h":76.8499,"l":76.67,"n":35,"o":76.765,"t":"2026-10-01T14:45:00Z","v":2391,"vw":76.76498},{"c":76.64,"h":76.7883,"l":76.64,"n":35,"o":76.7551,"t":"2026-10-01T15:00:00Z","v":4498,"vw":76.679699},{"c":76.64,"h":76.7768,"l":76.64,"n":15,"o":76.72,"t":"2026-10-01T15:15:00Z","v":1522,"vw":76.717675},{"c":76.73,"h":76.8,"l":76.65,"n":80,"o":76.65,"t":"2026-10-01T15:30:00Z","v":9082,"vw":76.702089},{"c":76.81,"h":76.81,"l":76.73,"n":20,"o":76.73,"t":"2026-10-01T15:45:00Z","v":960,"vw":76.741353},{"c":76.71,"h":76.8399,"l":76.71,"n":11,"o":76.83,"t":"2026-10-01T16:00:00Z","v":3133,"vw":76.76608},{"c":76.8699,"h":76.8699,"l":76.7176,"n":19,"o":76.7176,"t":"2026-10-01T16:15:00Z","v":1836,"vw":76.770518},{"c":76.75,"h":76.865,"l":76.75,"n":16,"o":76.865,"t":"2026-10-01T16:30:00Z","v":1294,"vw":76.808752},{"c":76.82,"h":76.82,"l":76.76,"n":6,"o":76.76,"t":"2026-10-01T16:45:00Z","v":443,"vw":76.785909},{"c":76.815,"h":76.88,"l":76.6901,"n":10,"o":76.88,"t":"2026-10-01T17:00:00Z","v":674,"vw":76.781914},{"c":76.93,"h":76.93,"l":76.76,"n":10,"o":76.77,"t":"2026-10-01T17:15:00Z","v":16696,"vw":76.91681},{"c":77.0324,"h":77.0324,"l":76.96,"n":8,"o":76.96,"t":"2026-10-01T17:30:00Z","v":2642,"vw":76.963051},{"c":76.94,"h":76.985,"l":76.8701,"n":27,"o":76.98,"t":"2026-10-01T17:45:00Z","v":2014,"vw":76.937093},{"c":76.9697,"h":77.01,"l":76.87,"n":25,"o":76.95,"t":"2026-10-01T18:00:00Z","v":3926,"vw":76.944278},{"c":76.93,"h":77.04,"l":76.78,"n":32,"o":76.78,"t":"2026-10-01T18:15:00Z","v":8105,"vw":76.830171},{"c":77.05,"h":77.0598,"l":76.84,"n":35,"o":76.935,"t":"2026-10-01T18:30:00Z","v":41088,"vw":76.865012},{"c":77.02,"h":77.02,"l":76.9601,"n":48,"o":76.99,"t":"2026-10-01T18:45:00Z","v":3237,"vw":76.99194},{"c":76.96,"h":77.025,"l":76.878,"n":17,"o":76.92,"t":"2026-10-01T19:00:00Z","v":2458,"vw":76.943531},{"c":76.95,"h":77.05,"l":76.86,"n":45,"o":76.89,"t":"2026-10-01T19:15:00Z","v":4706,"vw":76.965987},{"c":76.945,"h":77.03,"l":76.86,"n":47,"o":77.0246,"t":"2026-10-01T19:30:00Z","v":6527,"vw":76.954503},{"c":76.94,"h":77.1,"l":76.83,"n":94,"o":76.85,"t":"2026-10-01T19:45:00Z","v":12506,"vw":77.02791},{"c":76.9,"h":76.9,"l":76.9,"n":5,"o":76.9,"t":"2026-10-01T20:00:00Z","v":105,"vw":76.9},{"c":77.37,"h":77.37,"l":77.04,"n":34,"o":77.12,"t":"2026-10-02T13:30:00Z","v":6007,"vw":77.131837},{"c":77.24,"h":77.24,"l":77.1405,"n":13,"o":77.1405,"t":"2026-10-02T13:45:00Z","v":1146,"vw":77.204711},{"c":77.15,"h":77.26,"l":77.12,"n":44,"o":77.2273,"t":"2026-10-02T14:00:00Z","v":51667,"vw":77.252465},{"c":77.2903,"h":77.2903,"l":77.19,"n":24,"o":77.19,"t":"2026-10-02T14:15:00Z","v":7530,"vw":77.257195},{"c":77.215,"h":77.28,"l":77.13,"n":22,"o":77.28,"t":"2026-10-02T14:30:00Z","v":1684,"vw":77.167207},{"c":77.2999,"h":77.2999,"l":77.13,"n":11,"o":77.215,"t":"2026-10-02T14:45:00Z","v":3402,"vw":77.253893},{"c":76.98,"h":77.2899,"l":76.98,"n":37,"o":77.2899,"t":"2026-10-02T15:00:00Z","v":2902,"vw":77.066878},{"c":77.07,"h":77.07,"l":76.96,"n":4,"o":76.96,"t":"2026-10-02T15:15:00Z","v":913,"vw":76.973251},{"c":77.22,"h":77.23,"l":76.97,"n":20,"o":77.23,"t":"2026-10-02T15:30:00Z","v":3591,"vw":77.106331},{"c":77.06,"h":77.16,"l":77.06,"n":5,"o":77.145,"t":"2026-10-02T15:45:00Z","v":1043,"vw":77.130279},{"c":77.2,"h":77.3299,"l":77.2,"n":7,"o":77.3299,"t":"2026-10-02T16:00:00Z","v":1018,"vw":77.286504},{"c":77.14,"h":77.27,"l":77.13,"n":32,"o":77.21,"t":"2026-10-02T16:15:00Z","v":1810,"vw":77.186807},{"c":77.01,"h":77.195,"l":77.01,"n":36,"o":77.1285,"t":"2026-10-02T16:30:00Z","v":8895,"vw":77.076614},{"c":77.3015,"h":77.38,"l":77.1301,"n":19,"o":77.1907,"t":"2026-10-02T16:45:00Z","v":4169,"vw":77.254987},{"c":77.275,"h":77.275,"l":77.275,"n":1,"o":77.275,"t":"2026-10-02T17:00:00Z","v":100,"vw":77.275},{"c":77.24,"h":77.35,"l":77.16,"n":15,"o":77.265,"t":"2026-10-02T17:15:00Z","v":1685,"vw":77.249039},{"c":77.25,"h":77.2612,"l":77.15,"n":10,"o":77.15,"t":"2026-10-02T17:30:00Z","v":13869,"vw":77.249819},{"c":77.19,"h":77.3799,"l":77.19,"n":14,"o":77.3662,"t":"2026-10-02T17:45:00Z","v":2985,"vw":77.269317},{"c":77.25,"h":77.3248,"l":77.1724,"n":23,"o":77.3248,"t":"2026-10-02T18:00:00Z","v":20173,"vw":77.249494},{"c":77.28,"h":77.36,"l":77.2,"n":52,"o":77.26,"t":"2026-10-02T18:15:00Z","v":12811,"vw":77.265536},{"c":77.2,"h":77.28,"l":77.2,"n":30,"o":77.2411,"t":"2026-10-02T18:30:00Z","v":3527,"vw":77.246394},{"c":77.255,"h":77.2997,"l":77.2025,"n":56,"o":77.2997,"t":"2026-10-02T18:45:00Z","v":8517,"vw":77.238074},{"c":77.19,"h":77.255,"l":77.1501,"n":7,"o":77.255,"t":"2026-10-02T19:00:00Z","v":2992,"vw":77.221564},{"c":77.25,"h":77.3499,"l":77.25,"n":32,"o":77.3499,"t":"2026-10-02T19:15:00Z","v":18109,"vw":77.289522},{"c":77.275,"h":77.3499,"l":77.2,"n":13,"o":77.33,"t":"2026-10-02T19:30:00Z","v":1679,"vw":77.282723},{"c":77.295,"h":77.42,"l":77.2,"n":41,"o":77.275,"t":"2026-10-02T19:45:00Z","v":13065,"vw":77.225545},{"c":77.34,"h":77.34,"l":77.34,"n":5,"o":77.34,"t":"2026-10-02T20:00:00Z","v":680,"vw":77.34},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-05T13:15:00Z","v":100,"vw":77.86},{"c":77.46,"h":77.59,"l":77.4,"n":35,"o":77.4,"t":"2026-10-05T13:30:00Z","v":2819,"vw":77.448331},{"c":77.53,"h":77.6399,"l":77.36,"n":60,"o":77.43,"t":"2026-10-05T13:45:00Z","v":11963,"vw":77.47743},{"c":77.47,"h":77.5999,"l":77.45,"n":103,"o":77.525,"t":"2026-10-05T14:00:00Z","v":12499,"vw":77.508539},{"c":77.575,"h":77.62,"l":77.47,"n":66,"o":77.475,"t":"2026-10-05T14:15:00Z","v":7761,"vw":77.551993},{"c":77.61,"h":77.6399,"l":77.44,"n":50,"o":77.6399,"t":"2026-10-05T14:30:00Z","v":9125,"vw":77.55953},{"c":77.56,"h":77.6,"l":77.545,"n":22,"o":77.545,"t":"2026-10-05T14:45:00Z","v":3706,"vw":77.562716},{"c":77.64,"h":77.64,"l":77.45,"n":15,"o":77.45,"t":"2026-10-05T15:00:00Z","v":18921,"vw":77.478602},{"c":77.55,"h":77.555,"l":77.46,"n":38,"o":77.5501,"t":"2026-10-05T15:15:00Z","v":3047,"vw":77.535824},{"c":77.6399,"h":77.6399,"l":77.45,"n":30,"o":77.55,"t":"2026-10-05T15:30:00Z","v":3397,"vw":77.555114},{"c":77.59,"h":77.65,"l":77.48,"n":27,"o":77.48,"t":"2026-10-05T15:45:00Z","v":1536,"vw":77.579199},{"c":77.595,"h":77.71,"l":77.59,"n":13,"o":77.71,"t":"2026-10-05T16:00:00Z","v":999,"vw":77.611854},{"c":77.6887,"h":77.6887,"l":77.595,"n":27,"o":77.595,"t":"2026-10-05T16:15:00Z","v":4790,"vw":77.599623},{"c":77.74,"h":77.74,"l":77.605,"n":35,"o":77.6989,"t":"2026-10-05T16:30:00Z","v":3441,"vw":77.659022},{"c":77.67,"h":77.78,"l":77.655,"n":37,"o":77.731,"t":"2026-10-05T16:45:00Z","v":18355,"vw":77.772238},{"c":77.74,"h":77.78,"l":77.71,"n":75,"o":77.7495,"t":"2026-10-05T17:00:00Z","v":9712,"vw":77.742305},{"c":77.77,"h":77.81,"l":77.69,"n":155,"o":77.69,"t":"2026-10-05T17:15:00Z","v":42022,"vw":77.733424},{"c":77.75,"h":77.79,"l":77.6,"n":116,"o":77.73,"t":"2026-10-05T17:30:00Z","v":11836,"vw":77.730008},{"c":77.78,"h":77.8,"l":77.74,"n":23,"o":77.74,"t":"2026-10-05T17:45:00Z","v":1420,"vw":77.765166},{"c":77.755,"h":77.8591,"l":77.73,"n":39,"o":77.7901,"t":"2026-10-05T18:00:00Z","v":3950,"vw":77.768818},{"c":77.805,"h":77.805,"l":77.74,"n":10,"o":77.7551,"t":"2026-10-05T18:15:00Z","v":1372,"vw":77.770442},{"c":77.75,"h":77.8699,"l":77.75,"n":107,"o":77.8699,"t":"2026-10-05T18:30:00Z","v":11475,"vw":77.77743},{"c":77.74,"h":77.8693,"l":77.73,"n":70,"o":77.77,"t":"2026-10-05T18:45:00Z","v":7703,"vw":77.762584},{"c":77.7905,"h":77.88,"l":77.74,"n":124,"o":77.75,"t":"2026-10-05T19:00:00Z","v":13765,"vw":77.774167},{"c":77.79,"h":77.881,"l":77.75,"n":16,"o":77.81,"t":"2026-10-05T19:15:00Z","v":2422,"vw":77.798726},{"c":77.78,"h":77.8999,"l":77.7575,"n":63,"o":77.825,"t":"2026-10-05T19:30:00Z","v":5852,"vw":77.815606},{"c":77.68,"h":77.7992,"l":77.62,"n":185,"o":77.75,"t":"2026-10-05T19:45:00Z","v":18717,"vw":77.751297},{"c":77.76,"h":77.76,"l":77.76,"n":5,"o":77.76,"t":"2026-10-05T20:00:00Z","v":177,"vw":77.76},{"c":77.725,"h":77.87,"l":77.725,"n":23,"o":77.87,"t":"2026-10-06T13:30:00Z","v":2726,"vw":77.794365},{"c":77.84,"h":77.9299,"l":77.66,"n":24,"o":77.9,"t":"2026-10-06T13:45:00Z","v":7736,"vw":77.8486},{"c":77.79,"h":77.8545,"l":77.68,"n":19,"o":77.83,"t":"2026-10-06T14:00:00Z","v":2765,"vw":77.812881},{"c":77.73,"h":77.79,"l":77.68,"n":13,"o":77.6803,"t":"2026-10-06T14:15:00Z","v":3104,"vw":77.744},{"c":77.75,"h":77.8499,"l":77.7,"n":31,"o":77.71,"t":"2026-10-06T14:30:00Z","v":6276,"vw":77.733006},{"c":77.79,"h":77.84,"l":77.745,"n":51,"o":77.745,"t":"2026-10-06T14:45:00Z","v":9429,"vw":77.783733},{"c":77.85,"h":77.86,"l":77.76,"n":62,"o":77.785,"t":"2026-10-06T15:00:00Z","v":6699,"vw":77.810099},{"c":77.835,"h":77.93,"l":77.71,"n":23,"o":77.93,"t":"2026-10-06T15:15:00Z","v":3814,"vw":77.830372},{"c":77.94,"h":77.95,"l":77.69,"n":93,"o":77.95,"t":"2026-10-06T15:30:00Z","v":10321,"vw":77.815194},{"c":77.825,"h":77.9564,"l":77.825,"n":9,"o":77.9564,"t":"2026-10-06T15:45:00Z","v":833,"vw":77.904609},{"c":77.72,"h":77.9313,"l":77.7,"n":58,"o":77.7,"t":"2026-10-06T16:00:00Z","v":1797,"vw":77.806366},{"c":77.71,"h":77.9099,"l":77.6786,"n":12,"o":77.77,"t":"2026-10-06T16:15:00Z","v":2790,"vw":77.76949},{"c":77.81,"h":77.81,"l":77.7,"n":11,"o":77.785,"t":"2026-10-06T16:30:00Z","v":2816,"vw":77.775941},{"c":77.735,"h":77.798,"l":77.71,"n":73,"o":77.73,"t":"2026-10-06T16:45:00Z","v":19068,"vw":77.744544},{"c":77.73,"h":77.79,"l":77.67,"n":33,"o":77.74,"t":"2026-10-06T17:00:00Z","v":4330,"vw":77.72996},{"c":77.69,"h":77.81,"l":77.69,"n":17,"o":77.72,"t":"2026-10-06T17:15:00Z","v":2552,"vw":77.724516},{"c":77.69,"h":77.76,"l":77.67,"n":42,"o":77.7,"t":"2026-10-06T17:30:00Z","v":61721,"vw":77.737745},{"c":77.6,"h":77.82,"l":77.6,"n":60,"o":77.74,"t":"2026-10-06T17:45:00Z","v":16310,"vw":77.752859},{"c":77.78,"h":77.82,"l":77.7,"n":156,"o":77.75,"t":"2026-10-06T18:00:00Z","v":13822,"vw":77.749258},{"c":77.775,"h":77.79,"l":77.6803,"n":60,"o":77.78,"t":"2026-10-06T18:15:00Z","v":15808,"vw":77.732733},{"c":77.755,"h":77.84,"l":77.72,"n":18,"o":77.84,"t":"2026-10-06T18:30:00Z","v":4134,"vw":77.775103},{"c":77.76,"h":77.8131,"l":77.75,"n":21,"o":77.79,"t":"2026-10-06T18:45:00Z","v":2296,"vw":77.786057},{"c":77.76,"h":77.8682,"l":77.71,"n":60,"o":77.8682,"t":"2026-10-06T19:00:00Z","v":5943,"vw":77.773736},{"c":77.73,"h":77.8,"l":77.62,"n":128,"o":77.77,"t":"2026-10-06T19:15:00Z","v":26255,"vw":77.742542},{"c":77.71,"h":77.8,"l":77.63,"n":134,"o":77.69,"t":"2026-10-06T19:30:00Z","v":11722,"vw":77.70066},{"c":77.69,"h":77.81,"l":77.69,"n":119,"o":77.745,"t":"2026-10-06T19:45:00Z","v":13903,"vw":77.734988},{"c":77.78,"h":77.78,"l":77.78,"n":6,"o":77.78,"t":"2026-10-06T20:00:00Z","v":1239,"vw":77.78},{"c":77.59,"h":77.661,"l":77.42,"n":14,"o":77.52,"t":"2026-10-07T13:30:00Z","v":2774,"vw":77.49739},{"c":77.7399,"h":77.7399,"l":77.565,"n":7,"o":77.6999,"t":"2026-10-07T13:45:00Z","v":2499,"vw":77.703962},{"c":77.59,"h":77.7168,"l":77.46,"n":121,"o":77.466,"t":"2026-10-07T14:00:00Z","v":3909,"vw":77.563697},{"c":77.635,"h":77.7374,"l":77.625,"n":30,"o":77.7374,"t":"2026-10-07T14:15:00Z","v":2793,"vw":77.652283},{"c":77.638,"h":77.7193,"l":77.53,"n":13,"o":77.7193,"t":"2026-10-07T14:30:00Z","v":1308,"vw":77.627637},{"c":77.54,"h":77.7,"l":77.54,"n":13,"o":77.7,"t":"2026-10-07T14:45:00Z","v":1153,"vw":77.603671},{"c":77.5424,"h":77.72,"l":77.5424,"n":19,"o":77.59,"t":"2026-10-07T15:00:00Z","v":3682,"vw":77.57526},{"c":77.63,"h":77.7299,"l":77.53,"n":29,"o":77.59,"t":"2026-10-07T15:15:00Z","v":2281,"vw":77.612166},{"c":77.69,"h":77.7629,"l":77.53,"n":25,"o":77.7278,"t":"2026-10-07T15:30:00Z","v":4776,"vw":77.608746},{"c":77.66,"h":77.7899,"l":77.5601,"n":17,"o":77.59,"t":"2026-10-07T15:45:00Z","v":1422,"vw":77.648867},{"c":77.65,"h":77.7627,"l":77.65,"n":28,"o":77.7627,"t":"2026-10-07T16:00:00Z","v":2102,"vw":77.665916},{"c":77.7333,"h":77.76,"l":77.58,"n":21,"o":77.58,"t":"2026-10-07T16:15:00Z","v":3121,"vw":77.714634},{"c":77.655,"h":77.655,"l":77.6302,"n":5,"o":77.655,"t":"2026-10-07T16:30:00Z","v":2314,"vw":77.651919},{"c":77.655,"h":77.655,"l":77.58,"n":7,"o":77.58,"t":"2026-10-07T16:45:00Z","v":962,"vw":77.630517},{"c":77.73,"h":77.74,"l":77.665,"n":12,"o":77.67,"t":"2026-10-07T17:15:00Z","v":782,"vw":77.700131},{"c":77.6547,"h":77.7371,"l":77.6547,"n":15,"o":77.7371,"t":"2026-10-07T17:30:00Z","v":737,"vw":77.687418},{"c":77.7593,"h":77.7599,"l":77.67,"n":17,"o":77.67,"t":"2026-10-07T17:45:00Z","v":2507,"vw":77.697903},{"c":77.705,"h":77.7599,"l":77.675,"n":27,"o":77.68,"t":"2026-10-07T18:00:00Z","v":16282,"vw":77.68377},{"c":77.6788,"h":77.82,"l":77.605,"n":54,"o":77.71,"t":"2026-10-07T18:15:00Z","v":7498,"vw":77.670341},{"c":77.58,"h":77.695,"l":77.58,"n":22,"o":77.595,"t":"2026-10-07T18:30:00Z","v":2048,"vw":77.624716},{"c":77.64,"h":77.68,"l":77.58,"n":36,"o":77.595,"t":"2026-10-07T18:45:00Z","v":3056,"vw":77.61964},{"c":77.695,"h":77.6951,"l":77.59,"n":19,"o":77.6,"t":"2026-10-07T19:00:00Z","v":2047,"vw":77.666222},{"c":77.8099,"h":77.8099,"l":77.5901,"n":31,"o":77.6758,"t":"2026-10-07T19:15:00Z","v":3815,"vw":77.693424},{"c":77.7999,"h":77.7999,"l":77.685,"n":18,"o":77.695,"t":"2026-10-07T19:30:00Z","v":3910,"vw":77.720403},{"c":77.65,"h":77.77,"l":77.65,"n":50,"o":77.7,"t":"2026-10-07T19:45:00Z","v":3875,"vw":77.700519},{"c":77.76,"h":77.76,"l":77.76,"n":7,"o":77.76,"t":"2026-10-07T20:00:00Z","v":6795,"vw":77.76},{"c":77.65,"h":77.65,"l":77.48,"n":12,"o":77.48,"t":"2026-10-08T13:30:00Z","v":32528,"vw":77.615083},{"c":77.665,"h":77.75,"l":77.58,"n":19,"o":77.58,"t":"2026-10-08T13:45:00Z","v":8291,"vw":77.654024},{"c":77.66,"h":77.66,"l":77.5929,"n":8,"o":77.5929,"t":"2026-10-08T14:00:00Z","v":776,"vw":77.638889},{"c":77.695,"h":77.74,"l":77.6015,"n":44,"o":77.6836,"t":"2026-10-08T14:15:00Z","v":3958,"vw":77.689948},{"c":77.79,"h":77.79,"l":77.73,"n":11,"o":77.73,"t":"2026-10-08T14:30:00Z","v":1381,"vw":77.751191},{"c":77.62,"h":77.7899,"l":77.62,"n":20,"o":77.74,"t":"2026-10-08T14:45:00Z","v":3614,"vw":77.693161},{"c":77.695,"h":77.72,"l":77.6101,"n":10,"o":77.675,"t":"2026-10-08T15:00:00Z","v":1378,"vw":77.68173},{"c":77.705,"h":77.77,"l":77.6,"n":32,"o":77.685,"t":"2026-10-08T15:15:00Z","v":4228,"vw":77.706149},{"c":77.78,"h":77.78,"l":77.6,"n":18,"o":77.7,"t":"2026-10-08T15:30:00Z","v":2082,"vw":77.692519},{"c":77.7392,"h":77.7392,"l":77.685,"n":13,"o":77.685,"t":"2026-10-08T15:45:00Z","v":1028,"vw":77.691707},{"c":77.665,"h":77.75,"l":77.6585,"n":17,"o":77.67,"t":"2026-10-08T16:00:00Z","v":5071,"vw":77.680117},{"c":77.75,"h":77.9,"l":77.75,"n":27,"o":77.79,"t":"2026-10-08T16:15:00Z","v":3479,"vw":77.807866},{"c":77.66,"h":77.87,"l":77.66,"n":29,"o":77.805,"t":"2026-10-08T16:30:00Z","v":4113,"vw":77.77849},{"c":77.555,"h":77.68,"l":77.5,"n":102,"o":77.65,"t":"2026-10-08T16:45:00Z","v":31759,"vw":77.516646},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-08T17:00:00Z","v":108,"vw":77.56},{"c":77.52,"h":77.663,"l":77.52,"n":17,"o":77.663,"t":"2026-10-08T17:15:00Z","v":1185,"vw":77.572094},{"c":77.525,"h":77.57,"l":77.52,"n":12,"o":77.52,"t":"2026-10-08T17:30:00Z","v":1219,"vw":77.528327},{"c":77.57,"h":77.58,"l":77.47,"n":27,"o":77.5625,"t":"2026-10-08T17:45:00Z","v":2316,"vw":77.527494},{"c":77.45,"h":77.55,"l":77.45,"n":19,"o":77.5145,"t":"2026-10-08T18:00:00Z","v":1970,"vw":77.503467},{"c":77.655,"h":77.655,"l":77.57,"n":31,"o":77.57,"t":"2026-10-08T18:15:00Z","v":2829,"vw":77.59836},{"c":77.58,"h":77.65,"l":77.58,"n":35,"o":77.65,"t":"2026-10-08T18:30:00Z","v":3429,"vw":77.619749},{"c":77.6428,"h":77.68,"l":77.63,"n":15,"o":77.63,"t":"2026-10-08T18:45:00Z","v":2588,"vw":77.655478},{"c":77.67,"h":77.67,"l":77.52,"n":39,"o":77.59,"t":"2026-10-08T19:00:00Z","v":4315,"vw":77.602717},{"c":77.58,"h":77.73,"l":77.58,"n":21,"o":77.65,"t":"2026-10-08T19:15:00Z","v":9328,"vw":77.596522},{"c":77.6,"h":77.73,"l":77.59,"n":81,"o":77.655,"t":"2026-10-08T19:30:00Z","v":13033,"vw":77.69712},{"c":77.645,"h":77.73,"l":77.59,"n":765,"o":77.59,"t":"2026-10-08T19:45:00Z","v":26756,"vw":77.637952},{"c":77.69,"h":77.69,"l":77.69,"n":7,"o":77.69,"t":"2026-10-08T20:00:00Z","v":1022,"vw":77.69},{"c":77.712,"h":77.712,"l":77.68,"n":16,"o":77.68,"t":"2026-10-09T13:30:00Z","v":13916,"vw":77.703565},{"c":77.71,"h":77.729,"l":77.65,"n":6,"o":77.729,"t":"2026-10-09T13:45:00Z","v":4349,"vw":77.71779},{"c":77.79,"h":77.79,"l":77.7,"n":9,"o":77.72,"t":"2026-10-09T14:00:00Z","v":1480,"vw":77.740442},{"c":77.83,"h":77.84,"l":77.72,"n":9,"o":77.72,"t":"2026-10-09T14:15:00Z","v":3067,"vw":77.770107},{"c":77.7991,"h":77.7991,"l":77.735,"n":6,"o":77.735,"t":"2026-10-09T14:30:00Z","v":2427,"vw":77.738709},{"c":77.75,"h":77.83,"l":77.75,"n":10,"o":77.83,"t":"2026-10-09T14:45:00Z","v":468,"vw":77.773739},{"c":77.84,"h":77.84,"l":77.75,"n":3,"o":77.75,"t":"2026-10-09T15:00:00Z","v":634,"vw":77.776019},{"c":77.8417,"h":77.86,"l":77.755,"n":24,"o":77.755,"t":"2026-10-09T15:15:00Z","v":3408,"vw":77.82664},{"c":77.68,"h":77.86,"l":77.68,"n":27,"o":77.8404,"t":"2026-10-09T15:30:00Z","v":2996,"vw":77.757901},{"c":77.83,"h":77.8393,"l":77.755,"n":10,"o":77.755,"t":"2026-10-09T15:45:00Z","v":863,"vw":77.808492},{"c":77.76,"h":77.83,"l":77.76,"n":21,"o":77.8051,"t":"2026-10-09T16:00:00Z","v":2097,"vw":77.768472},{"c":77.805,"h":77.84,"l":77.7117,"n":34,"o":77.84,"t":"2026-10-09T16:15:00Z","v":4170,"vw":77.81747},{"c":77.78,"h":77.84,"l":77.78,"n":10,"o":77.81,"t":"2026-10-09T16:30:00Z","v":2460,"vw":77.817347},{"c":77.825,"h":77.84,"l":77.8034,"n":17,"o":77.84,"t":"2026-10-09T16:45:00Z","v":5564,"vw":77.828549},{"c":77.79,"h":77.8313,"l":77.79,"n":17,"o":77.8313,"t":"2026-10-09T17:00:00Z","v":1051,"vw":77.808311},{"c":77.83,"h":77.84,"l":77.775,"n":30,"o":77.84,"t":"2026-10-09T17:15:00Z","v":8366,"vw":77.821218},{"c":77.795,"h":77.84,"l":77.795,"n":35,"o":77.84,"t":"2026-10-09T17:30:00Z","v":6768,"vw":77.836233},{"c":77.84,"h":77.84,"l":77.795,"n":18,"o":77.84,"t":"2026-10-09T17:45:00Z","v":2191,"vw":77.820462},{"c":77.939,"h":77.939,"l":77.7501,"n":59,"o":77.795,"t":"2026-10-09T18:00:00Z","v":29084,"vw":77.808917},{"c":77.82,"h":77.94,"l":77.8,"n":98,"o":77.93,"t":"2026-10-09T18:15:00Z","v":29407,"vw":77.911905},{"c":77.885,"h":77.9695,"l":77.81,"n":63,"o":77.83,"t":"2026-10-09T18:30:00Z","v":35750,"vw":77.888086},{"c":77.885,"h":77.96,"l":77.885,"n":13,"o":77.895,"t":"2026-10-09T18:45:00Z","v":1909,"vw":77.896125},{"c":77.96,"h":77.97,"l":77.885,"n":27,"o":77.885,"t":"2026-10-09T19:00:00Z","v":2692,"vw":77.928499},{"c":77.8549,"h":77.9699,"l":77.8549,"n":22,"o":77.91,"t":"2026-10-09T19:15:00Z","v":6545,"vw":77.910047},{"c":77.95,"h":77.97,"l":77.86,"n":24,"o":77.9699,"t":"2026-10-09T19:30:00Z","v":4563,"vw":77.947935},{"c":77.72,"h":77.97,"l":77.72,"n":807,"o":77.96,"t":"2026-10-09T19:45:00Z","v":19701,"vw":77.775713},{"c":77.71,"h":77.71,"l":77.71,"n":7,"o":77.71,"t":"2026-10-09T20:00:00Z","v":1226,"vw":77.71},{"c":77.9323,"h":77.9323,"l":77.91,"n":15,"o":77.91,"t":"2026-10-12T13:30:00Z","v":1016,"vw":77.913246},{"c":78,"h":78,"l":77.88,"n":20,"o":78,"t":"2026-10-12T13:45:00Z","v":3914,"vw":77.990991},{"c":77.985,"h":77.985,"l":77.985,"n":2,"o":77.985,"t":"2026-10-12T14:00:00Z","v":172,"vw":77.985},{"c":78.0545,"h":78.0899,"l":77.91,"n":43,"o":78,"t":"2026-10-12T14:15:00Z","v":4519,"vw":78.012688},{"c":77.94,"h":78.0468,"l":77.9,"n":83,"o":77.955,"t":"2026-10-12T14:30:00Z","v":16812,"vw":77.960253},{"c":77.86,"h":78.05,"l":77.86,"n":30,"o":77.93,"t":"2026-10-12T14:45:00Z","v":8620,"vw":77.9371},{"c":78.04,"h":78.04,"l":77.95,"n":3,"o":77.95,"t":"2026-10-12T15:00:00Z","v":345,"vw":77.978779},{"c":77.88,"h":77.88,"l":77.88,"n":2,"o":77.88,"t":"2026-10-12T15:15:00Z","v":200,"vw":77.88},{"c":77.9896,"h":78.02,"l":77.89,"n":65,"o":77.89,"t":"2026-10-12T15:30:00Z","v":7003,"vw":77.977264},{"c":78.02,"h":78.02,"l":77.83,"n":4,"o":77.83,"t":"2026-10-12T15:45:00Z","v":517,"vw":77.929287},{"c":77.95,"h":77.95,"l":77.84,"n":18,"o":77.89,"t":"2026-10-12T16:00:00Z","v":4030,"vw":77.911384},{"c":77.9336,"h":77.975,"l":77.9336,"n":18,"o":77.97,"t":"2026-10-12T16:15:00Z","v":4179,"vw":77.967992},{"c":77.985,"h":78.0514,"l":77.91,"n":31,"o":77.975,"t":"2026-10-12T16:30:00Z","v":2903,"vw":77.960483},{"c":77.945,"h":78.051,"l":77.87,"n":34,"o":78.051,"t":"2026-10-12T16:45:00Z","v":3885,"vw":77.912631},{"c":77.83,"h":77.9451,"l":77.83,"n":29,"o":77.8705,"t":"2026-10-12T17:00:00Z","v":12009,"vw":77.841885},{"c":77.86,"h":77.95,"l":77.86,"n":9,"o":77.945,"t":"2026-10-12T17:15:00Z","v":2173,"vw":77.926628},{"c":78.0199,"h":78.0199,"l":77.83,"n":4,"o":77.83,"t":"2026-10-12T17:30:00Z","v":483,"vw":77.89302},{"c":77.9,"h":77.9,"l":77.85,"n":7,"o":77.86,"t":"2026-10-12T17:45:00Z","v":879,"vw":77.863095},{"c":77.86,"h":77.89,"l":77.86,"n":12,"o":77.89,"t":"2026-10-12T18:00:00Z","v":720,"vw":77.865233},{"c":77.89,"h":77.9197,"l":77.87,"n":25,"o":77.9197,"t":"2026-10-12T18:15:00Z","v":2498,"vw":77.893514},{"c":77.885,"h":77.92,"l":77.86,"n":61,"o":77.88,"t":"2026-10-12T18:30:00Z","v":5140,"vw":77.873315},{"c":77.86,"h":77.91,"l":77.86,"n":57,"o":77.885,"t":"2026-10-12T18:45:00Z","v":5512,"vw":77.877205},{"c":77.85,"h":77.9099,"l":77.845,"n":66,"o":77.8658,"t":"2026-10-12T19:00:00Z","v":6755,"vw":77.879053},{"c":77.9,"h":77.9,"l":77.85,"n":75,"o":77.85,"t":"2026-10-12T19:15:00Z","v":4286,"vw":77.87512},{"c":77.9402,"h":77.9402,"l":77.86,"n":39,"o":77.9,"t":"2026-10-12T19:30:00Z","v":2343,"vw":77.905323},{"c":77.98,"h":78.05,"l":77.87,"n":700,"o":77.93,"t":"2026-10-12T19:45:00Z","v":26139,"vw":77.943142},{"c":78.01,"h":78.01,"l":78.01,"n":7,"o":78.01,"t":"2026-10-12T20:00:00Z","v":2506,"vw":78.01},{"c":78.2,"h":78.2,"l":78.1,"n":29,"o":78.1,"t":"2026-10-12T20:15:00Z","v":4020,"vw":78.15},{"c":77.9582,"h":77.9582,"l":77.79,"n":19,"o":77.79,"t":"2026-10-13T13:30:00Z","v":3381,"vw":77.894116},{"c":78.015,"h":78.03,"l":77.99,"n":15,"o":77.99,"t":"2026-10-13T13:45:00Z","v":2295,"vw":78.004046},{"c":77.85,"h":77.96,"l":77.85,"n":12,"o":77.96,"t":"2026-10-13T14:00:00Z","v":1568,"vw":77.942745},{"c":77.945,"h":77.95,"l":77.945,"n":14,"o":77.95,"t":"2026-10-13T14:15:00Z","v":849,"vw":77.94735},{"c":78.0599,"h":78.0599,"l":77.965,"n":11,"o":77.965,"t":"2026-10-13T14:30:00Z","v":1231,"vw":78.037437},{"c":77.91,"h":78.0393,"l":77.89,"n":87,"o":77.985,"t":"2026-10-13T14:45:00Z","v":12682,"vw":77.954642},{"c":78.01,"h":78.01,"l":77.87,"n":67,"o":77.93,"t":"2026-10-13T15:00:00Z","v":10458,"vw":77.9383},{"c":77.87,"h":78.0399,"l":77.87,"n":110,"o":77.91,"t":"2026-10-13T15:15:00Z","v":28660,"vw":77.918502},{"c":77.88,"h":77.925,"l":77.83,"n":84,"o":77.925,"t":"2026-10-13T15:30:00Z","v":10863,"vw":77.890399},{"c":77.94,"h":77.945,"l":77.89,"n":13,"o":77.89,"t":"2026-10-13T15:45:00Z","v":1298,"vw":77.911286},{"c":77.9608,"h":77.9608,"l":77.91,"n":30,"o":77.93,"t":"2026-10-13T16:00:00Z","v":1694,"vw":77.932006},{"c":77.95,"h":78,"l":77.8901,"n":11,"o":77.955,"t":"2026-10-13T16:15:00Z","v":3346,"vw":77.947825},{"c":77.955,"h":77.955,"l":77.955,"n":3,"o":77.955,"t":"2026-10-13T16:30:00Z","v":5527,"vw":77.955},{"c":77.95,"h":77.95,"l":77.92,"n":17,"o":77.92,"t":"2026-10-13T16:45:00Z","v":403,"vw":77.935},{"c":77.96,"h":77.96,"l":77.93,"n":16,"o":77.945,"t":"2026-10-13T17:00:00Z","v":1735,"vw":77.942579},{"c":77.975,"h":78.03,"l":77.95,"n":14,"o":77.99,"t":"2026-10-13T17:15:00Z","v":3245,"vw":77.996152},{"c":78.03,"h":78.03,"l":77.98,"n":14,"o":77.98,"t":"2026-10-13T17:30:00Z","v":2691,"vw":77.995721},{"c":77.98,"h":78.0316,"l":77.98,"n":32,"o":78.0316,"t":"2026-10-13T17:45:00Z","v":424,"vw":78.001743},{"c":77.91,"h":78.0999,"l":77.91,"n":45,"o":78.024,"t":"2026-10-13T18:00:00Z","v":3085,"vw":78.023835},{"c":78.08,"h":78.0999,"l":78.005,"n":33,"o":78.0051,"t":"2026-10-13T18:15:00Z","v":1799,"vw":78.064545},{"c":78.07,"h":78.07,"l":77.9301,"n":38,"o":77.96,"t":"2026-10-13T18:30:00Z","v":1226,"vw":78.003606},{"c":78,"h":78.0699,"l":77.94,"n":38,"o":77.95,"t":"2026-10-13T18:45:00Z","v":3088,"vw":77.98718},{"c":78.1092,"h":78.11,"l":77.95,"n":79,"o":78,"t":"2026-10-13T19:00:00Z","v":3916,"vw":78.036081},{"c":78.01,"h":78.0385,"l":77.96,"n":61,"o":78.03,"t":"2026-10-13T19:15:00Z","v":12318,"vw":78.012231},{"c":78.1,"h":78.1,"l":77.965,"n":74,"o":78.0537,"t":"2026-10-13T19:30:00Z","v":7106,"vw":78.012842},{"c":78.01,"h":78.1,"l":78.01,"n":198,"o":78.035,"t":"2026-10-13T19:45:00Z","v":3613,"vw":78.046665},{"c":78.09,"h":78.09,"l":78.09,"n":4,"o":78.09,"t":"2026-10-13T20:00:00Z","v":287,"vw":78.09},{"c":77.965,"h":77.965,"l":77.8,"n":11,"o":77.8,"t":"2026-10-14T13:30:00Z","v":687,"vw":77.837795},{"c":77.9992,"h":78.07,"l":77.96,"n":26,"o":78.0662,"t":"2026-10-14T13:45:00Z","v":6427,"vw":77.977854},{"c":77.985,"h":78.1,"l":77.91,"n":17,"o":77.995,"t":"2026-10-14T14:00:00Z","v":1813,"vw":77.99988},{"c":77.92,"h":78.02,"l":77.905,"n":54,"o":77.99,"t":"2026-10-14T14:15:00Z","v":5927,"vw":77.973287},{"c":77.86,"h":77.95,"l":77.825,"n":32,"o":77.95,"t":"2026-10-14T14:30:00Z","v":3544,"vw":77.880569},{"c":77.845,"h":77.85,"l":77.76,"n":31,"o":77.76,"t":"2026-10-14T14:45:00Z","v":3620,"vw":77.819733},{"c":77.86,"h":77.8825,"l":77.77,"n":50,"o":77.83,"t":"2026-10-14T15:00:00Z","v":7722,"vw":77.819728},{"c":77.81,"h":77.86,"l":77.7701,"n":29,"o":77.86,"t":"2026-10-14T15:15:00Z","v":5380,"vw":77.795311},{"c":77.735,"h":77.855,"l":77.735,"n":12,"o":77.855,"t":"2026-10-14T15:30:00Z","v":1570,"vw":77.840672},{"c":77.7379,"h":77.81,"l":77.7379,"n":8,"o":77.75,"t":"2026-10-14T15:45:00Z","v":646,"vw":77.772546},{"c":77.69,"h":77.8,"l":77.69,"n":20,"o":77.8,"t":"2026-10-14T16:00:00Z","v":2231,"vw":77.768411},{"c":77.63,"h":77.76,"l":77.5601,"n":79,"o":77.67,"t":"2026-10-14T16:15:00Z","v":6293,"vw":77.649341},{"c":77.61,"h":77.7,"l":77.61,"n":24,"o":77.63,"t":"2026-10-14T16:30:00Z","v":7862,"vw":77.634314},{"c":77.74,"h":77.7592,"l":77.61,"n":12,"o":77.7592,"t":"2026-10-14T16:45:00Z","v":2372,"vw":77.719587},{"c":77.61,"h":77.7401,"l":77.61,"n":34,"o":77.7401,"t":"2026-10-14T17:00:00Z","v":5977,"vw":77.645942},{"c":77.53,"h":77.7034,"l":77.43,"n":93,"o":77.65,"t":"2026-10-14T17:15:00Z","v":9123,"vw":77.601568},{"c":77.54,"h":77.591,"l":77.47,"n":11,"o":77.47,"t":"2026-10-14T17:30:00Z","v":1130,"vw":77.522425},{"c":77.57,"h":77.59,"l":77.47,"n":58,"o":77.54,"t":"2026-10-14T17:45:00Z","v":9976,"vw":77.533447},{"c":77.55,"h":77.55,"l":77.4698,"n":35,"o":77.48,"t":"2026-10-14T18:00:00Z","v":3312,"vw":77.522073},{"c":77.56,"h":77.6499,"l":77.555,"n":24,"o":77.6399,"t":"2026-10-14T18:15:00Z","v":3145,"vw":77.583157},{"c":77.6479,"h":77.66,"l":77.46,"n":30,"o":77.46,"t":"2026-10-14T18:30:00Z","v":3591,"vw":77.560352},{"c":77.585,"h":77.6565,"l":77.46,"n":41,"o":77.576,"t":"2026-10-14T18:45:00Z","v":2565,"vw":77.585552},{"c":77.555,"h":77.6499,"l":77.48,"n":79,"o":77.48,"t":"2026-10-14T19:00:00Z","v":8687,"vw":77.542789},{"c":77.6225,"h":77.65,"l":77.56,"n":16,"o":77.65,"t":"2026-10-14T19:15:00Z","v":1182,"vw":77.588855},{"c":77.63,"h":77.7799,"l":77.52,"n":63,"o":77.5948,"t":"2026-10-14T19:30:00Z","v":6725,"vw":77.66043},{"c":77.54,"h":77.7399,"l":77.52,"n":748,"o":77.73,"t":"2026-10-14T19:45:00Z","v":16950,"vw":77.57922},{"c":77.52,"h":77.52,"l":77.52,"n":5,"o":77.52,"t":"2026-10-14T20:00:00Z","v":2499,"vw":77.52},{"c":77.22,"h":77.37,"l":77.205,"n":15,"o":77.26,"t":"2026-10-15T13:30:00Z","v":4036,"vw":77.254743},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-15T13:45:00Z","v":200,"vw":77.1},{"c":77.18,"h":77.22,"l":77.1,"n":29,"o":77.135,"t":"2026-10-15T14:00:00Z","v":6018,"vw":77.169476},{"c":77.06,"h":77.3099,"l":77.06,"n":61,"o":77.15,"t":"2026-10-15T14:15:00Z","v":12107,"vw":77.185475},{"c":77.27,"h":77.27,"l":77.1,"n":79,"o":77.25,"t":"2026-10-15T14:30:00Z","v":13453,"vw":77.192773},{"c":77.24,"h":77.29,"l":77.22,"n":33,"o":77.25,"t":"2026-10-15T14:45:00Z","v":9070,"vw":77.270124},{"c":77.3051,"h":77.32,"l":77.28,"n":32,"o":77.29,"t":"2026-10-15T15:00:00Z","v":12912,"vw":77.30338},{"c":77.41,"h":77.41,"l":77.3225,"n":9,"o":77.336327,"t":"2026-10-15T15:15:00Z","v":818,"vw":77.354687},{"c":77.4099,"h":77.4099,"l":77.22,"n":11,"o":77.24,"t":"2026-10-15T15:30:00Z","v":951,"vw":77.352016},{"c":77.315,"h":77.44,"l":77.2,"n":33,"o":77.3,"t":"2026-10-15T15:45:00Z","v":5999,"vw":77.366592},{"c":77.22,"h":77.33,"l":77.22,"n":5,"o":77.33,"t":"2026-10-15T16:00:00Z","v":21909,"vw":77.328992},{"c":77.2892,"h":77.4,"l":77.23,"n":15,"o":77.4,"t":"2026-10-15T16:15:00Z","v":2836,"vw":77.307623},{"c":77.41,"h":77.41,"l":77.24,"n":35,"o":77.297188,"t":"2026-10-15T16:30:00Z","v":24085,"vw":77.342049},{"c":77.185,"h":77.32,"l":77.18,"n":153,"o":77.3,"t":"2026-10-15T16:45:00Z","v":53381,"vw":77.265187},{"c":77.27,"h":77.3398,"l":77.2,"n":24,"o":77.265,"t":"2026-10-15T17:00:00Z","v":15346,"vw":77.243027},{"c":77.3,"h":77.3,"l":77.24,"n":32,"o":77.275,"t":"2026-10-15T17:15:00Z","v":4339,"vw":77.266072},{"c":77.18,"h":77.27,"l":77.18,"n":21,"o":77.18,"t":"2026-10-15T17:30:00Z","v":1758,"vw":77.238586},{"c":77.25,"h":77.2999,"l":77.16,"n":35,"o":77.23,"t":"2026-10-15T17:45:00Z","v":3149,"vw":77.255872},{"c":77.18,"h":77.28,"l":77.15,"n":71,"o":77.2798,"t":"2026-10-15T18:00:00Z","v":8377,"vw":77.241681},{"c":77.11,"h":77.255,"l":77.11,"n":33,"o":77.18,"t":"2026-10-15T18:15:00Z","v":5857,"vw":77.192721},{"c":77.2,"h":77.23,"l":77.11,"n":13,"o":77.23,"t":"2026-10-15T18:30:00Z","v":1654,"vw":77.184098},{"c":77.23,"h":77.23,"l":77.215,"n":7,"o":77.215,"t":"2026-10-15T18:45:00Z","v":3369,"vw":77.21682},{"c":77.32,"h":77.39,"l":77.16,"n":64,"o":77.3599,"t":"2026-10-15T19:00:00Z","v":11007,"vw":77.278118},{"c":77.34,"h":77.45,"l":77.1901,"n":31,"o":77.45,"t":"2026-10-15T19:15:00Z","v":5698,"vw":77.349613},{"c":77.4799,"h":77.4799,"l":77.2875,"n":86,"o":77.32,"t":"2026-10-15T19:30:00Z","v":10540,"vw":77.368334},{"c":77.25,"h":77.424,"l":77.21,"n":145,"o":77.36,"t":"2026-10-15T19:45:00Z","v":5145,"vw":77.300936},{"c":77.23,"h":77.23,"l":77.23,"n":4,"o":77.23,"t":"2026-10-15T20:00:00Z","v":670,"vw":77.23},{"c":77.325,"h":77.5742,"l":77.325,"n":10,"o":77.55,"t":"2026-10-16T13:30:00Z","v":9020,"vw":77.484762},{"c":77.3547,"h":77.45,"l":77.315,"n":6,"o":77.45,"t":"2026-10-16T13:45:00Z","v":903,"vw":77.361936},{"c":77.31,"h":77.31,"l":77.1916,"n":32,"o":77.26,"t":"2026-10-16T14:00:00Z","v":1596,"vw":77.245298},{"c":77.305,"h":77.335,"l":77.29,"n":10,"o":77.335,"t":"2026-10-16T14:15:00Z","v":774,"vw":77.301},{"c":77.35,"h":77.42,"l":77.31,"n":109,"o":77.325,"t":"2026-10-16T14:30:00Z","v":8866,"vw":77.333314},{"c":77.3,"h":77.42,"l":77.2551,"n":29,"o":77.37,"t":"2026-10-16T14:45:00Z","v":4171,"vw":77.346695},{"c":77.18,"h":77.32,"l":77.18,"n":21,"o":77.31,"t":"2026-10-16T15:00:00Z","v":9116,"vw":77.224106},{"c":77.2,"h":77.2699,"l":77.18,"n":32,"o":77.19,"t":"2026-10-16T15:15:00Z","v":10119,"vw":77.200355},{"c":77.2267,"h":77.242,"l":77.16,"n":7,"o":77.16,"t":"2026-10-16T15:30:00Z","v":726,"vw":77.205626},{"c":77.1999,"h":77.2399,"l":77.12,"n":20,"o":77.165,"t":"2026-10-16T15:45:00Z","v":1882,"vw":77.16697},{"c":77.105,"h":77.179,"l":77.08,"n":16,"o":77.1057,"t":"2026-10-16T16:00:00Z","v":1818,"vw":77.135925},{"c":77.26,"h":77.26,"l":77.07,"n":27,"o":77.07,"t":"2026-10-16T16:15:00Z","v":5481,"vw":77.220566},{"c":77.08,"h":77.1651,"l":77,"n":25,"o":77.165,"t":"2026-10-16T16:30:00Z","v":3602,"vw":77.111477},{"c":77.085,"h":77.1699,"l":77.03,"n":15,"o":77.1699,"t":"2026-10-16T16:45:00Z","v":2544,"vw":77.110444},{"c":76.96,"h":77.0915,"l":76.96,"n":18,"o":77.0915,"t":"2026-10-16T17:00:00Z","v":2446,"vw":76.994026},{"c":76.96,"h":77.02,"l":76.77,"n":28,"o":76.9,"t":"2026-10-16T17:15:00Z","v":2544,"vw":76.911618},{"c":77.02,"h":77.05,"l":76.94,"n":26,"o":76.99,"t":"2026-10-16T17:30:00Z","v":20727,"vw":76.946522},{"c":76.9,"h":77.0994,"l":76.9,"n":64,"o":77.02,"t":"2026-10-16T17:45:00Z","v":9937,"vw":76.954352},{"c":76.87,"h":76.94,"l":76.865,"n":80,"o":76.9,"t":"2026-10-16T18:00:00Z","v":5026,"vw":76.896427},{"c":76.87,"h":76.9199,"l":76.81,"n":28,"o":76.87,"t":"2026-10-16T18:15:00Z","v":2587,"vw":76.87113},{"c":76.8605,"h":76.8899,"l":76.805,"n":12,"o":76.84,"t":"2026-10-16T18:30:00Z","v":670,"vw":76.838864},{"c":76.785,"h":76.9389,"l":76.77,"n":18,"o":76.885,"t":"2026-10-16T18:45:00Z","v":11649,"vw":76.875775},{"c":76.8211,"h":76.8689,"l":76.78,"n":13,"o":76.8689,"t":"2026-10-16T19:00:00Z","v":1795,"vw":76.822003},{"c":76.9493,"h":76.9493,"l":76.75,"n":18,"o":76.89,"t":"2026-10-16T19:15:00Z","v":7349,"vw":76.923622},{"c":76.87,"h":76.96,"l":76.8,"n":22,"o":76.89,"t":"2026-10-16T19:30:00Z","v":4603,"vw":76.868215},{"c":76.86,"h":76.98,"l":76.8493,"n":179,"o":76.875,"t":"2026-10-16T19:45:00Z","v":10490,"vw":76.884952},{"c":76.86,"h":76.86,"l":76.86,"n":5,"o":76.86,"t":"2026-10-16T20:00:00Z","v":204,"vw":76.86},{"c":77.31,"h":77.31,"l":77.13,"n":9,"o":77.13,"t":"2026-10-19T13:30:00Z","v":1029,"vw":77.167757},{"c":77.17,"h":77.17,"l":77.07,"n":6,"o":77.07,"t":"2026-10-19T13:45:00Z","v":304,"vw":77.12},{"c":77.2,"h":77.29,"l":77.155,"n":49,"o":77.29,"t":"2026-10-19T14:00:00Z","v":3808,"vw":77.19614},{"c":77.16,"h":77.35,"l":77.16,"n":37,"o":77.275,"t":"2026-10-19T14:15:00Z","v":1845,"vw":77.241936},{"c":77.215,"h":77.25,"l":77.2,"n":32,"o":77.22,"t":"2026-10-19T14:30:00Z","v":3116,"vw":77.224249},{"c":77.33,"h":77.33,"l":77.13,"n":8,"o":77.33,"t":"2026-10-19T14:45:00Z","v":754,"vw":77.215715},{"c":77.35,"h":77.35,"l":77.2091,"n":24,"o":77.26,"t":"2026-10-19T15:00:00Z","v":2740,"vw":77.253122},{"c":77.42,"h":77.42,"l":77.12,"n":44,"o":77.12,"t":"2026-10-19T15:15:00Z","v":6223,"vw":77.263298},{"c":77.32,"h":77.338,"l":77.2201,"n":21,"o":77.338,"t":"2026-10-19T15:30:00Z","v":1777,"vw":77.298103},{"c":77.28,"h":77.4,"l":77.28,"n":5,"o":77.39,"t":"2026-10-19T15:45:00Z","v":1279,"vw":77.298563},{"c":77.24,"h":77.245,"l":77.12,"n":12,"o":77.2266,"t":"2026-10-19T16:00:00Z","v":1176,"vw":77.204447},{"c":77.235,"h":77.3495,"l":77.14,"n":14,"o":77.23,"t":"2026-10-19T16:15:00Z","v":2379,"vw":77.242403},{"c":77.28,"h":77.29,"l":77.15,"n":24,"o":77.23,"t":"2026-10-19T16:30:00Z","v":1676,"vw":77.219815},{"c":77.12,"h":77.235,"l":77.12,"n":16,"o":77.235,"t":"2026-10-19T16:45:00Z","v":1137,"vw":77.196488},{"c":77.32,"h":77.32,"l":77.0601,"n":19,"o":77.195,"t":"2026-10-19T17:00:00Z","v":1735,"vw":77.198832},{"c":77.205,"h":77.3172,"l":77.18,"n":29,"o":77.2866,"t":"2026-10-19T17:15:00Z","v":5141,"vw":77.20976},{"c":77.13,"h":77.31,"l":77.12,"n":16,"o":77.12,"t":"2026-10-19T17:30:00Z","v":36404,"vw":77.214386},{"c":77.185,"h":77.185,"l":77.05,"n":13,"o":77.165,"t":"2026-10-19T17:45:00Z","v":1868,"vw":77.149451},{"c":77.1005,"h":77.11,"l":77.1005,"n":5,"o":77.11,"t":"2026-10-19T18:00:00Z","v":335,"vw":77.104346},{"c":77.225,"h":77.225,"l":77.12,"n":4,"o":77.12,"t":"2026-10-19T18:15:00Z","v":499,"vw":77.182831},{"c":77.185,"h":77.185,"l":77.1,"n":7,"o":77.185,"t":"2026-10-19T18:30:00Z","v":923,"vw":77.157694},{"c":77.19,"h":77.22,"l":77.08,"n":45,"o":77.22,"t":"2026-10-19T18:45:00Z","v":3403,"vw":77.169113},{"c":77.195,"h":77.32,"l":77.07,"n":36,"o":77.22,"t":"2026-10-19T19:00:00Z","v":11459,"vw":77.188443},{"c":77.2575,"h":77.2575,"l":77.12,"n":19,"o":77.2,"t":"2026-10-19T19:15:00Z","v":1359,"vw":77.178212},{"c":77.255,"h":77.3651,"l":77.2288,"n":160,"o":77.23,"t":"2026-10-19T19:30:00Z","v":8794,"vw":77.251755},{"c":77.1017,"h":77.35,"l":77.0401,"n":270,"o":77.2,"t":"2026-10-19T19:45:00Z","v":8616,"vw":77.225801},{"c":77.21,"h":77.21,"l":77.21,"n":6,"o":77.21,"t":"2026-10-19T20:00:00Z","v":107,"vw":77.21},{"c":77.15,"h":77.15,"l":77,"n":37,"o":77.05,"t":"2026-10-20T13:30:00Z","v":3660,"vw":77.080844},{"c":77.05,"h":77.175,"l":77.025,"n":5,"o":77.025,"t":"2026-10-20T13:45:00Z","v":3795,"vw":77.155686},{"c":77.2001,"h":77.2001,"l":77.2001,"n":3,"o":77.2001,"t":"2026-10-20T14:00:00Z","v":792,"vw":77.2001},{"c":77.37,"h":77.42,"l":77.36,"n":7,"o":77.36,"t":"2026-10-20T14:15:00Z","v":786,"vw":77.392106},{"c":77.4,"h":77.47,"l":77.3,"n":42,"o":77.42,"t":"2026-10-20T14:30:00Z","v":6506,"vw":77.39373},{"c":77.3,"h":77.49,"l":77.3,"n":5,"o":77.49,"t":"2026-10-20T14:45:00Z","v":1363,"vw":77.405583},{"c":77.39,"h":77.39,"l":77.37,"n":6,"o":77.38,"t":"2026-10-20T15:00:00Z","v":370,"vw":77.379748},{"c":77.295,"h":77.37,"l":77.295,"n":10,"o":77.37,"t":"2026-10-20T15:15:00Z","v":923,"vw":77.312789},{"c":77.31,"h":77.3999,"l":77.18,"n":40,"o":77.3999,"t":"2026-10-20T15:30:00Z","v":3458,"vw":77.375764},{"c":77.295,"h":77.39,"l":77.29,"n":27,"o":77.305,"t":"2026-10-20T15:45:00Z","v":3400,"vw":77.312955},{"c":77.39,"h":77.39,"l":77.295,"n":6,"o":77.295,"t":"2026-10-20T16:00:00Z","v":746,"vw":77.356172},{"c":77.38,"h":77.38,"l":77.13,"n":5,"o":77.29,"t":"2026-10-20T16:15:00Z","v":1602,"vw":77.329127},{"c":77.3434,"h":77.41,"l":77.19,"n":22,"o":77.2738,"t":"2026-10-20T16:30:00Z","v":3593,"vw":77.284983},{"c":77.35,"h":77.35,"l":77.2648,"n":8,"o":77.295,"t":"2026-10-20T16:45:00Z","v":1016,"vw":77.290133},{"c":77.31,"h":77.38,"l":77.28,"n":24,"o":77.38,"t":"2026-10-20T17:00:00Z","v":5196,"vw":77.301723},{"c":77.45,"h":77.45,"l":77.2,"n":26,"o":77.29,"t":"2026-10-20T17:15:00Z","v":4069,"vw":77.297131},{"c":77.432,"h":77.432,"l":77.21,"n":43,"o":77.34,"t":"2026-10-20T17:30:00Z","v":7230,"vw":77.334305},{"c":77.32,"h":77.45,"l":77.305,"n":8,"o":77.45,"t":"2026-10-20T17:45:00Z","v":1121,"vw":77.351322},{"c":77.345,"h":77.345,"l":77.315,"n":10,"o":77.315,"t":"2026-10-20T18:00:00Z","v":949,"vw":77.335538},{"c":77.45,"h":77.45,"l":77.253,"n":21,"o":77.44,"t":"2026-10-20T18:15:00Z","v":6772,"vw":77.334075},{"c":77.3,"h":77.4499,"l":77.2001,"n":32,"o":77.325,"t":"2026-10-20T18:30:00Z","v":5322,"vw":77.391768},{"c":77.32,"h":77.42,"l":77.2001,"n":10,"o":77.3,"t":"2026-10-20T18:45:00Z","v":1280,"vw":77.341313},{"c":77.325,"h":77.325,"l":77.325,"n":4,"o":77.325,"t":"2026-10-20T19:00:00Z","v":457,"vw":77.325},{"c":77.26,"h":77.38,"l":77.1605,"n":31,"o":77.3,"t":"2026-10-20T19:15:00Z","v":2108,"vw":77.297639},{"c":77.3999,"h":77.3999,"l":77.1485,"n":56,"o":77.2734,"t":"2026-10-20T19:30:00Z","v":9339,"vw":77.33427},{"c":77.4,"h":77.44,"l":77.2112,"n":80,"o":77.295,"t":"2026-10-20T19:45:00Z","v":2709,"vw":77.358747},{"c":77.2,"h":77.2,"l":77.2,"n":7,"o":77.2,"t":"2026-10-20T20:00:00Z","v":313,"vw":77.2},{"c":77.46,"h":77.465,"l":77.43,"n":12,"o":77.43,"t":"2026-10-21T13:30:00Z","v":1221,"vw":77.43774},{"c":77.59,"h":77.59,"l":77.465,"n":17,"o":77.465,"t":"2026-10-21T13:45:00Z","v":4714,"vw":77.520428},{"c":77.42,"h":77.43,"l":77.42,"n":6,"o":77.43,"t":"2026-10-21T14:00:00Z","v":581,"vw":77.427098},{"c":77.3743,"h":77.51,"l":77.3743,"n":15,"o":77.5,"t":"2026-10-21T14:15:00Z","v":853,"vw":77.445011},{"c":77.51,"h":77.51,"l":77.5,"n":9,"o":77.5,"t":"2026-10-21T14:30:00Z","v":1335,"vw":77.506735},{"c":77.64,"h":77.64,"l":77.5154,"n":17,"o":77.58,"t":"2026-10-21T14:45:00Z","v":3916,"vw":77.581578},{"c":77.565,"h":77.655,"l":77.565,"n":54,"o":77.655,"t":"2026-10-21T15:00:00Z","v":5517,"vw":77.62114},{"c":77.56,"h":77.56,"l":77.56,"n":5,"o":77.56,"t":"2026-10-21T15:15:00Z","v":322,"vw":77.56},{"c":77.58,"h":77.66,"l":77.565,"n":5,"o":77.565,"t":"2026-10-21T15:30:00Z","v":823,"vw":77.595322},{"c":77.605,"h":77.69,"l":77.5105,"n":12,"o":77.59,"t":"2026-10-21T15:45:00Z","v":1630,"vw":77.621142},{"c":77.66,"h":77.719,"l":77.6,"n":40,"o":77.605,"t":"2026-10-21T16:00:00Z","v":6282,"vw":77.650316},{"c":77.6227,"h":77.7299,"l":77.6,"n":31,"o":77.66,"t":"2026-10-21T16:15:00Z","v":10321,"vw":77.673701},{"c":77.73,"h":77.73,"l":77.4801,"n":8,"o":77.4801,"t":"2026-10-21T16:30:00Z","v":3274,"vw":77.639466},{"c":77.73,"h":77.73,"l":77.5,"n":8,"o":77.625,"t":"2026-10-21T16:45:00Z","v":635,"vw":77.607249},{"c":77.6651,"h":77.75,"l":77.6651,"n":7,"o":77.72,"t":"2026-10-21T17:00:00Z","v":1100,"vw":77.721197},{"c":77.76,"h":77.76,"l":77.67,"n":11,"o":77.67,"t":"2026-10-21T17:15:00Z","v":2234,"vw":77.690028},{"c":77.705,"h":77.7975,"l":77.705,"n":19,"o":77.7975,"t":"2026-10-21T17:30:00Z","v":1535,"vw":77.750834},{"c":77.785,"h":77.785,"l":77.72,"n":27,"o":77.765,"t":"2026-10-21T17:45:00Z","v":1964,"vw":77.755653},{"c":77.75,"h":77.8385,"l":77.68,"n":53,"o":77.8385,"t":"2026-10-21T18:00:00Z","v":5055,"vw":77.765462},{"c":77.77,"h":77.79,"l":77.75,"n":18,"o":77.79,"t":"2026-10-21T18:15:00Z","v":1496,"vw":77.763415},{"c":77.83,"h":77.83,"l":77.74,"n":24,"o":77.74,"t":"2026-10-21T18:30:00Z","v":2677,"vw":77.765216},{"c":77.59,"h":77.8299,"l":77.59,"n":79,"o":77.76,"t":"2026-10-21T18:45:00Z","v":16396,"vw":77.755688},{"c":77.73,"h":77.76,"l":77.54,"n":25,"o":77.625,"t":"2026-10-21T19:00:00Z","v":3153,"vw":77.658135},{"c":77.675,"h":77.7799,"l":77.54,"n":58,"o":77.635,"t":"2026-10-21T19:15:00Z","v":13378,"vw":77.671003},{"c":77.675,"h":77.78,"l":77.6606,"n":64,"o":77.675,"t":"2026-10-21T19:30:00Z","v":4468,"vw":77.683935},{"c":77.61,"h":77.7799,"l":77.6,"n":390,"o":77.734,"t":"2026-10-21T19:45:00Z","v":9202,"vw":77.692784},{"c":77.76,"h":77.76,"l":77.76,"n":4,"o":77.76,"t":"2026-10-21T20:00:00Z","v":2491,"vw":77.76},{"c":77.35,"h":77.44,"l":77.18,"n":33,"o":77.41,"t":"2026-10-22T13:30:00Z","v":3649,"vw":77.354811},{"c":77.09,"h":77.25,"l":77.09,"n":20,"o":77.125,"t":"2026-10-22T13:45:00Z","v":23182,"vw":77.095707},{"c":77.03,"h":77.1371,"l":77.03,"n":14,"o":77.1362,"t":"2026-10-22T14:00:00Z","v":695,"vw":77.097745},{"c":76.83,"h":76.93,"l":76.83,"n":25,"o":76.93,"t":"2026-10-22T14:15:00Z","v":626,"vw":76.852},{"c":76.77,"h":76.86,"l":76.7,"n":15,"o":76.73,"t":"2026-10-22T14:30:00Z","v":2015,"vw":76.758973},{"c":76.76,"h":76.8,"l":76.72,"n":53,"o":76.76,"t":"2026-10-22T14:45:00Z","v":14253,"vw":76.758014},{"c":76.66,"h":76.87,"l":76.66,"n":19,"o":76.66,"t":"2026-10-22T15:00:00Z","v":1983,"vw":76.710064},{"c":76.745,"h":76.745,"l":76.7017,"n":17,"o":76.7017,"t":"2026-10-22T15:15:00Z","v":1371,"vw":76.724292},{"c":76.645,"h":76.78,"l":76.54,"n":36,"o":76.74,"t":"2026-10-22T15:30:00Z","v":4617,"vw":76.681579},{"c":76.74,"h":76.74,"l":76.6,"n":11,"o":76.6,"t":"2026-10-22T15:45:00Z","v":568,"vw":76.666667},{"c":76.805,"h":76.805,"l":76.67,"n":19,"o":76.725,"t":"2026-10-22T16:00:00Z","v":1822,"vw":76.745515},{"c":76.74,"h":76.75,"l":76.74,"n":7,"o":76.75,"t":"2026-10-22T16:15:00Z","v":403,"vw":76.743333},{"c":76.73,"h":76.91,"l":76.66,"n":26,"o":76.91,"t":"2026-10-22T16:30:00Z","v":2179,"vw":76.745987},{"c":76.74,"h":76.79,"l":76.57,"n":14,"o":76.65,"t":"2026-10-22T16:45:00Z","v":3909,"vw":76.6602},{"c":76.7775,"h":76.8394,"l":76.62,"n":33,"o":76.73,"t":"2026-10-22T17:00:00Z","v":3900,"vw":76.726611},{"c":76.63,"h":76.73,"l":76.63,"n":4,"o":76.73,"t":"2026-10-22T17:15:00Z","v":1051,"vw":76.710971},{"c":76.86,"h":76.86,"l":76.69,"n":17,"o":76.8184,"t":"2026-10-22T17:30:00Z","v":3676,"vw":76.788091},{"c":76.72,"h":76.86,"l":76.68,"n":33,"o":76.83,"t":"2026-10-22T17:45:00Z","v":3504,"vw":76.759889},{"c":76.765,"h":76.765,"l":76.64,"n":26,"o":76.68,"t":"2026-10-22T18:00:00Z","v":3828,"vw":76.729893},{"c":76.775,"h":76.8661,"l":76.68,"n":13,"o":76.8661,"t":"2026-10-22T18:15:00Z","v":1114,"vw":76.757657},{"c":76.7631,"h":76.8491,"l":76.67,"n":54,"o":76.75,"t":"2026-10-22T18:30:00Z","v":12746,"vw":76.776507},{"c":76.75,"h":76.8399,"l":76.67,"n":34,"o":76.78,"t":"2026-10-22T18:45:00Z","v":4012,"vw":76.75772},{"c":76.71,"h":76.82,"l":76.555,"n":53,"o":76.82,"t":"2026-10-22T19:00:00Z","v":5711,"vw":76.665977},{"c":76.705,"h":76.86,"l":76.7,"n":63,"o":76.8299,"t":"2026-10-22T19:15:00Z","v":5274,"vw":76.740762},{"c":76.685,"h":76.9,"l":76.68,"n":63,"o":76.83,"t":"2026-10-22T19:30:00Z","v":39636,"vw":76.887252},{"c":76.58,"h":76.81,"l":76.58,"n":567,"o":76.695,"t":"2026-10-22T19:45:00Z","v":16033,"vw":76.713488},{"c":76.61,"h":76.61,"l":76.61,"n":5,"o":76.61,"t":"2026-10-22T20:00:00Z","v":2420,"vw":76.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9,"strike":81.56062360173213,"iv":0.2918835591286336,"gamma":0.050640126293190244,"theta":-0.036743771288443604,"vega":0.06854560860767869,"rho":0.013721137380136212,"breakevenPct":7.636892836094685},{"delta":0.3,"premium":0.9301355368663198,"strike":79.7945785253472,"iv":0.23508055541658363,"gamma":0.06882420235262393,"theta":-0.03309390788775551,"vega":0.07495757782376646,"rho":0.016450388594273994,"breakevenPct":5.370988202863242},{"delta":0.35,"premium":0.9840240732331369,"strike":78.7278074141349,"iv":0.20040079334018712,"gamma":0.08584301239496825,"theta":-0.030703484871916126,"vega":0.07968484966650814,"rho":0.019177255353714076,"breakevenPct":4.048859792935707},{"delta":0.4,"premium":1.0789023223307557,"strike":77.98439071067698,"iv":0.18058356268576445,"gamma":0.09911163067267176,"theta":-0.029621383696266265,"vega":0.0833395412430729,"rho":0.021930542930675805,"breakevenPct":3.202314362364882},{"delta":0.45,"premium":1.2074632018728084,"strike":77.47014719250876,"iv":0.1700420475868999,"gamma":0.10753408100045579,"theta":-0.028960504603944795,"vega":0.08477834328700756,"rho":0.02473281920114944,"breakevenPct":2.698877945936011},{"delta":0.5,"premium":1.3377364375350178,"strike":76.96603616657329,"iv":0.15975290000872183,"gamma":0.11555687331265804,"theta":-0.028264864429847783,"vega":0.08595622628391753,"rho":0.02753998333746518,"breakevenPct":2.210902759572258},{"delta":0.55,"premium":1.486266510029493,"strike":76.56995597325468,"iv":0.152154450114688,"gamma":0.11931858284348451,"theta":-0.027198607775558,"vega":0.08435223674164796,"rho":0.03039926103128616,"breakevenPct":1.8877724621905516},{"delta":0.6,"premium":1.6347965825239679,"strike":76.17387577993608,"iv":0.1445560002206542,"gamma":0.12308029237431097,"theta":-0.02613235112126822,"vega":0.08274824719937841,"rho":0.03325853872510714,"breakevenPct":1.5646421648088458},{"delta":0.65,"premium":1.8258598844101925,"strike":75.78111324450401,"iv":0.13911458000651597,"gamma":0.12190108334652693,"theta":-0.024752769317395496,"vega":0.07910137211608588,"rho":0.036219541303785324,"breakevenPct":1.3013616093384797},{"delta":0.7,"premium":2.0502055964930133,"strike":75.39094678870781,"iv":0.13536104353972478,"gamma":0.11685558716944056,"theta":-0.023128009418596548,"vega":0.07385593149866036,"rho":0.039260143983218504,"breakevenPct":1.0849136995181066},{"delta":0.75,"premium":2.2745513085758344,"strike":75.00078033291159,"iv":0.1316075070729336,"gamma":0.11181009099235417,"theta":-0.021503249519797596,"vega":0.06861049088123485,"rho":0.0423007466626517,"breakevenPct":0.8684657896977327},{"delta":0.8,"premium":2.8706684856753073,"strike":74.31923601637108,"iv":0.14256030013642565,"gamma":0.09103669849931786,"theta":-0.020955388813096863,"vega":0.06002237380627557,"rho":0.04517651191155251,"breakevenPct":0.7569566662921171},{"delta":0.85,"premium":4.175165562913908,"strike":72.97350993377484,"iv":0.18156158940397352,"gamma":0.05953178807947019,"theta":-0.022286754966887416,"vega":0.050311920529801324,"rho":0.04765734797523229,"breakevenPct":0.7031399251908989},{"delta":0.9,"premium":5.885943775100403,"strike":71.1726907630522,"iv":0.21709156626506027,"gamma":0.03747871485943774,"theta":-0.020889959839357427,"vega":0.03785702811244979,"rho":0.04968064028321472,"breakevenPct":0.5856083254831062}],"put":[{"delta":0.1,"premium":0.9,"strike":59.08892431103515,"iv":0.7993867992449798,"gamma":0.010175542620828636,"theta":-0.05119930401490016,"vega":0.037874637847490296,"rho":-0.007000100450188601,"breakevenPct":24.045262614495304},{"delta":0.15,"premium":0.9,"strike":67.0496721882199,"iv":0.5030934083096131,"gamma":0.02148248552504138,"theta":-0.042161974359591785,"vega":0.05031764918005457,"rho":-0.010245022984338081,"breakevenPct":13.653997926876523},{"delta":0.2,"premium":0.9221682828700142,"strike":70.88673131480057,"iv":0.3645012733387853,"gamma":0.03562642559703765,"theta":-0.03598498626234613,"vega":0.060407841716988986,"rho":-0.01355538223808813,"breakevenPct":8.674372755605596},{"delta":0.25,"premium":0.9532852133486094,"strike":73.06570426697219,"iv":0.28460933902860075,"gamma":0.05179535008732785,"theta":-0.03118320065893097,"vega":0.06855533239244875,"rho":-0.016906421054564004,"breakevenPct":5.870749179449712},{"delta":0.3,"premium":1.017381882082159,"strike":74.34763764164317,"iv":0.24018225408709162,"gamma":0.0674806407223785,"theta":-0.02801260030744695,"vega":0.07488276665312053,"rho":-0.020273513065882633,"breakevenPct":4.281091555200337},{"delta":0.35,"premium":1.077604581379023,"strike":75.27604581379023,"iv":0.20652606831505102,"gamma":0.08352610059549373,"theta":-0.0248963619245535,"vega":0.07965821565741404,"rho":-0.023641312783210834,"breakevenPct":3.147838098928067},{"delta":0.4,"premium":1.149315629181386,"strike":75.99315629181386,"iv":0.18142305775786388,"gamma":0.09868846664412337,"theta":-0.02218637770941138,"vega":0.083370096670763,"rho":-0.027001266025689558,"breakevenPct":2.3053900761878747},{"delta":0.45,"premium":1.231930823017996,"strike":76.46817613153141,"iv":0.16517378564338786,"gamma":0.11143244779381646,"theta":-0.019696423481381686,"vega":0.08466146669125174,"rho":-0.030323390399405927,"breakevenPct":1.7931793388416581},{"delta":0.5,"premium":1.3146510827209064,"strike":76.94086332983375,"iv":0.14900982288707337,"gamma":0.12415312682487903,"theta":-0.017208589331452143,"vega":0.0859295141073333,"rho":-0.03364515027664039,"breakevenPct":1.2841505715796346},{"delta":0.55,"premium":1.4140268561927716,"strike":77.27392878828545,"iv":0.1382148906719611,"gamma":0.13147750127405866,"theta":-0.014759148638087381,"vega":0.0840198925272273,"rho":-0.03688168919321958,"breakevenPct":0.9791124760570726},{"delta":0.6,"premium":1.515784325629682,"strike":77.58702869424518,"iv":0.12818771612278299,"gamma":0.13803021793908857,"theta":-0.012315198111033494,"vega":0.0816558723898954,"rho":-0.040106041729904056,"breakevenPct":0.703244526020768},{"delta":0.65,"premium":1.6175417950665927,"strike":77.9001286002049,"iv":0.11816054157360485,"gamma":0.1445829346041185,"theta":-0.009871247583979602,"vega":0.0792918522525635,"rho":-0.04333039426658854,"breakevenPct":0.42737657598446277},{"delta":0.7,"premium":1.7459408373504939,"strike":78.15990139558416,"iv":0.10983533565448798,"gamma":0.14119277917764067,"theta":-0.007430040633697859,"vega":0.07293519531496621,"rho":-0.04637217305913463,"breakevenPct":0.3143347246180729},{"delta":0.75,"premium":1.886818188566119,"strike":78.39469698094354,"iv":0.10230729326922024,"gamma":0.1331456078032302,"theta":-0.004990118712597282,"vega":0.06470847778702708,"rho":-0.049328438447676225,"breakevenPct":0.2775569276684239},{"delta":0.8,"premium":2.027695539781744,"strike":78.6294925663029,"iv":0.09477925088395249,"gamma":0.1250984364288197,"theta":-0.002550196791496705,"vega":0.05648176025908794,"rho":-0.05228470383621782,"breakevenPct":0.24077913071877494},{"delta":0.85,"premium":2.1685728909973685,"strike":78.86428815166228,"iv":0.08725120849868476,"gamma":0.11705126505440926,"theta":-0.00011027487039613412,"vega":0.04825504273114882,"rho":-0.055240969224759406,"breakevenPct":0.20400133376912602}]},"raw":{"call":[{"delta":0.25,"premium":0.9,"strike":81.56062360173213,"iv":0.2918835591286336,"gamma":0.050640126293190244,"theta":-0.036743771288443604,"vega":0.06854560860767869,"rho":0.013721137380136212,"breakevenPct":7.636892836094685},{"delta":0.3,"premium":0.9301355368663198,"strike":79.7945785253472,"iv":0.23508055541658363,"gamma":0.06882420235262393,"theta":-0.03309390788775551,"vega":0.07495757782376646,"rho":0.016450388594273994,"breakevenPct":5.370988202863242},{"delta":0.35,"premium":0.9840240732331369,"strike":78.7278074141349,"iv":0.20040079334018712,"gamma":0.08584301239496825,"theta":-0.030703484871916126,"vega":0.07968484966650814,"rho":0.019177255353714076,"breakevenPct":4.048859792935707},{"delta":0.4,"premium":1.0789023223307557,"strike":77.98439071067698,"iv":0.18058356268576445,"gamma":0.09911163067267176,"theta":-0.029621383696266265,"vega":0.0833395412430729,"rho":0.021930542930675805,"breakevenPct":3.202314362364882},{"delta":0.45,"premium":1.2074632018728084,"strike":77.47014719250876,"iv":0.1700420475868999,"gamma":0.10753408100045579,"theta":-0.028960504603944795,"vega":0.08477834328700756,"rho":0.02473281920114944,"breakevenPct":2.698877945936011},{"delta":0.5,"premium":1.3377364375350178,"strike":76.96603616657329,"iv":0.15975290000872183,"gamma":0.11555687331265804,"theta":-0.028264864429847783,"vega":0.08595622628391753,"rho":0.02753998333746518,"breakevenPct":2.210902759572258},{"delta":0.55,"premium":1.486266510029493,"strike":76.56995597325468,"iv":0.152154450114688,"gamma":0.11931858284348451,"theta":-0.027198607775558,"vega":0.08435223674164796,"rho":0.03039926103128616,"breakevenPct":1.8877724621905516},{"delta":0.6,"premium":1.6347965825239679,"strike":76.17387577993608,"iv":0.1445560002206542,"gamma":0.12308029237431097,"theta":-0.02613235112126822,"vega":0.08274824719937841,"rho":0.03325853872510714,"breakevenPct":1.5646421648088458},{"delta":0.65,"premium":1.8258598844101925,"strike":75.78111324450401,"iv":0.13911458000651597,"gamma":0.12190108334652693,"theta":-0.024752769317395496,"vega":0.07910137211608588,"rho":0.036219541303785324,"breakevenPct":1.3013616093384797},{"delta":0.7,"premium":2.0502055964930133,"strike":75.39094678870781,"iv":0.13536104353972478,"gamma":0.11685558716944056,"theta":-0.023128009418596548,"vega":0.07385593149866036,"rho":0.039260143983218504,"breakevenPct":1.0849136995181066},{"delta":0.75,"premium":2.2745513085758344,"strike":75.00078033291159,"iv":0.1316075070729336,"gamma":0.11181009099235417,"theta":-0.021503249519797596,"vega":0.06861049088123485,"rho":0.0423007466626517,"breakevenPct":0.8684657896977327},{"delta":0.8,"premium":2.8706684856753073,"strike":74.31923601637108,"iv":0.14256030013642565,"gamma":0.09103669849931786,"theta":-0.020955388813096863,"vega":0.06002237380627557,"rho":0.04517651191155251,"breakevenPct":0.7569566662921171},{"delta":0.85,"premium":4.175165562913908,"strike":72.97350993377484,"iv":0.18156158940397352,"gamma":0.05953178807947019,"theta":-0.022286754966887416,"vega":0.050311920529801324,"rho":0.04765734797523229,"breakevenPct":0.7031399251908989},{"delta":0.9,"premium":5.885943775100403,"strike":71.1726907630522,"iv":0.21709156626506027,"gamma":0.03747871485943774,"theta":-0.020889959839357427,"vega":0.03785702811244979,"rho":0.04968064028321472,"breakevenPct":0.5856083254831062}],"put":[{"delta":0.1,"premium":0.9,"strike":59.08892431103515,"iv":0.7993867992449798,"gamma":0.010175542620828636,"theta":-0.05119930401490016,"vega":0.037874637847490296,"rho":-0.007000100450188601,"breakevenPct":24.045262614495304},{"delta":0.15,"premium":0.9,"strike":67.0496721882199,"iv":0.5030934083096131,"gamma":0.02148248552504138,"theta":-0.042161974359591785,"vega":0.05031764918005457,"rho":-0.010245022984338081,"breakevenPct":13.653997926876523},{"delta":0.2,"premium":0.9221682828700142,"strike":70.88673131480057,"iv":0.3645012733387853,"gamma":0.03562642559703765,"theta":-0.03598498626234613,"vega":0.060407841716988986,"rho":-0.01355538223808813,"breakevenPct":8.674372755605596},{"delta":0.25,"premium":0.9532852133486094,"strike":73.06570426697219,"iv":0.28460933902860075,"gamma":0.05179535008732785,"theta":-0.03118320065893097,"vega":0.06855533239244875,"rho":-0.016906421054564004,"breakevenPct":5.870749179449712},{"delta":0.3,"premium":1.017381882082159,"strike":74.34763764164317,"iv":0.24018225408709162,"gamma":0.0674806407223785,"theta":-0.02801260030744695,"vega":0.07488276665312053,"rho":-0.020273513065882633,"breakevenPct":4.281091555200337},{"delta":0.35,"premium":1.077604581379023,"strike":75.27604581379023,"iv":0.20652606831505102,"gamma":0.08352610059549373,"theta":-0.0248963619245535,"vega":0.07965821565741404,"rho":-0.023641312783210834,"breakevenPct":3.147838098928067},{"delta":0.4,"premium":1.149315629181386,"strike":75.99315629181386,"iv":0.18142305775786388,"gamma":0.09868846664412337,"theta":-0.02218637770941138,"vega":0.083370096670763,"rho":-0.027001266025689558,"breakevenPct":2.3053900761878747},{"delta":0.45,"premium":1.231930823017996,"strike":76.46817613153141,"iv":0.16517378564338786,"gamma":0.11143244779381646,"theta":-0.019696423481381686,"vega":0.08466146669125174,"rho":-0.030323390399405927,"breakevenPct":1.7931793388416581},{"delta":0.5,"premium":1.3146510827209064,"strike":76.94086332983375,"iv":0.14900982288707337,"gamma":0.12415312682487903,"theta":-0.017208589331452143,"vega":0.0859295141073333,"rho":-0.03364515027664039,"breakevenPct":1.2841505715796346},{"delta":0.55,"premium":1.4140268561927716,"strike":77.27392878828545,"iv":0.1382148906719611,"gamma":0.13147750127405866,"theta":-0.014759148638087381,"vega":0.0840198925272273,"rho":-0.03688168919321958,"breakevenPct":0.9791124760570726},{"delta":0.6,"premium":1.515784325629682,"strike":77.58702869424518,"iv":0.12818771612278299,"gamma":0.13803021793908857,"theta":-0.012315198111033494,"vega":0.0816558723898954,"rho":-0.040106041729904056,"breakevenPct":0.703244526020768},{"delta":0.65,"premium":1.6175417950665927,"strike":77.9001286002049,"iv":0.11816054157360485,"gamma":0.1445829346041185,"theta":-0.009871247583979602,"vega":0.0792918522525635,"rho":-0.04333039426658854,"breakevenPct":0.42737657598446277},{"delta":0.7,"premium":1.7459408373504939,"strike":78.15990139558416,"iv":0.10983533565448798,"gamma":0.14119277917764067,"theta":-0.007430040633697859,"vega":0.07293519531496621,"rho":-0.04637217305913463,"breakevenPct":0.3143347246180729},{"delta":0.75,"premium":1.886818188566119,"strike":78.39469698094354,"iv":0.10230729326922024,"gamma":0.1331456078032302,"theta":-0.004990118712597282,"vega":0.06470847778702708,"rho":-0.049328438447676225,"breakevenPct":0.2775569276684239},{"delta":0.8,"premium":2.027695539781744,"strike":78.6294925663029,"iv":0.09477925088395249,"gamma":0.1250984364288197,"theta":-0.002550196791496705,"vega":0.05648176025908794,"rho":-0.05228470383621782,"breakevenPct":0.24077913071877494},{"delta":0.85,"premium":2.1685728909973685,"strike":78.86428815166228,"iv":0.08725120849868476,"gamma":0.11705126505440926,"theta":-0.00011027487039613412,"vega":0.04825504273114882,"rho":-0.055240969224759406,"breakevenPct":0.20400133376912602}]}},"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"}}