{"symbol":"HYG","url":"https://intraalpha.com/companies/HYG","capturedAt":"2026-10-16T21:48:51.899Z","state":"ready","quote":{"symbol":"HYG","last_price":76.86,"prev_close":77.13,"regular_close":76.86,"change":-0.27,"change_pct":-0.3501,"regular_change":-0.27,"regular_change_pct":-0.3501,"extended_change":0,"extended_change_pct":0,"bid":76.8,"ask":77.06,"bid_size":100,"ask_size":100,"volume":77171224,"vwap":76.93013,"open":77.05,"high":77.14,"low":76.8,"close":76.86,"trade_count":81522,"last_trade_at":"2026-10-16T20:10:00.003717164Z","last_quote_at":"2026-10-16T21:48:45.59621885Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16800000000,"net_expense_ratio":0.0049,"portfolio_turnover":0.22,"dividend_yield":0.0681,"inception_date":"2007-04-04","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:49:59.611Z","bars":[{"c":77.34,"h":77.34,"l":77.32,"n":3,"o":77.32,"t":"2026-10-09T08:00:00Z","v":736,"vw":77.326766},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-09T09:15:00Z","v":1163,"vw":77.3},{"c":77.2,"h":77.2,"l":77.2,"n":2,"o":77.2,"t":"2026-10-09T10:25:00Z","v":582,"vw":77.2},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-10-09T13:10:00Z","v":100,"vw":77.16},{"c":77.16,"h":77.17,"l":77.16,"n":2,"o":77.17,"t":"2026-10-09T13:20:00Z","v":200,"vw":77.165},{"c":77.18,"h":77.19,"l":77.15,"n":46,"o":77.15,"t":"2026-10-09T13:25:00Z","v":9534,"vw":77.164564},{"c":77.155,"h":77.21,"l":77.135,"n":1070,"o":77.21,"t":"2026-10-09T13:30:00Z","v":731116,"vw":77.175881},{"c":77.17,"h":77.18,"l":77.15,"n":658,"o":77.15,"t":"2026-10-09T13:35:00Z","v":302887,"vw":77.169039},{"c":77.13,"h":77.175,"l":77.12,"n":951,"o":77.17,"t":"2026-10-09T13:40:00Z","v":391234,"vw":77.141068},{"c":77.105,"h":77.14,"l":77.1,"n":508,"o":77.13,"t":"2026-10-09T13:45:00Z","v":319157,"vw":77.112473},{"c":77.095,"h":77.11,"l":77.09,"n":431,"o":77.105,"t":"2026-10-09T13:50:00Z","v":240924,"vw":77.102043},{"c":77.12,"h":77.12,"l":77.09,"n":522,"o":77.1,"t":"2026-10-09T13:55:00Z","v":544407,"vw":77.107183},{"c":77.115,"h":77.13,"l":77.11,"n":424,"o":77.12,"t":"2026-10-09T14:00:00Z","v":1281725,"vw":77.121877},{"c":77.13,"h":77.14,"l":77.11,"n":346,"o":77.115,"t":"2026-10-09T14:05:00Z","v":341475,"vw":77.128786},{"c":77.115,"h":77.13,"l":77.11,"n":330,"o":77.125,"t":"2026-10-09T14:10:00Z","v":1300048,"vw":77.123897},{"c":77.12,"h":77.12,"l":77.11,"n":352,"o":77.12,"t":"2026-10-09T14:15:00Z","v":261106,"vw":77.114672},{"c":77.135,"h":77.14,"l":77.105,"n":520,"o":77.1195,"t":"2026-10-09T14:20:00Z","v":487739,"vw":77.120185},{"c":77.105,"h":77.135,"l":77.1,"n":600,"o":77.13,"t":"2026-10-09T14:25:00Z","v":344413,"vw":77.119275},{"c":77.115,"h":77.12,"l":77.105,"n":185,"o":77.105,"t":"2026-10-09T14:30:00Z","v":80310,"vw":77.112559},{"c":77.1,"h":77.12,"l":77.1,"n":186,"o":77.12,"t":"2026-10-09T14:35:00Z","v":134144,"vw":77.108049},{"c":77.095,"h":77.11,"l":77.09,"n":483,"o":77.11,"t":"2026-10-09T14:40:00Z","v":374759,"vw":77.10106},{"c":77.11,"h":77.12,"l":77.095,"n":253,"o":77.095,"t":"2026-10-09T14:45:00Z","v":104756,"vw":77.106171},{"c":77.125,"h":77.13,"l":77.11,"n":388,"o":77.115,"t":"2026-10-09T14:50:00Z","v":320760,"vw":77.122558},{"c":77.125,"h":77.13,"l":77.12,"n":372,"o":77.125,"t":"2026-10-09T14:55:00Z","v":142610,"vw":77.125325},{"c":77.135,"h":77.14,"l":77.12,"n":710,"o":77.125,"t":"2026-10-09T15:00:00Z","v":728381,"vw":77.131169},{"c":77.1375,"h":77.1375,"l":77.12,"n":407,"o":77.135,"t":"2026-10-09T15:05:00Z","v":158344,"vw":77.12793},{"c":77.145,"h":77.15,"l":77.135,"n":209,"o":77.135,"t":"2026-10-09T15:10:00Z","v":408218,"vw":77.142638},{"c":77.17,"h":77.17,"l":77.135,"n":666,"o":77.145,"t":"2026-10-09T15:15:00Z","v":531908,"vw":77.145786},{"c":77.17,"h":77.18,"l":77.16,"n":663,"o":77.165,"t":"2026-10-09T15:20:00Z","v":473587,"vw":77.169511},{"c":77.155,"h":77.165,"l":77.14,"n":476,"o":77.165,"t":"2026-10-09T15:25:00Z","v":373631,"vw":77.151021},{"c":77.165,"h":77.17,"l":77.15,"n":481,"o":77.155,"t":"2026-10-09T15:30:00Z","v":384652,"vw":77.159311},{"c":77.16,"h":77.18,"l":77.16,"n":361,"o":77.17,"t":"2026-10-09T15:35:00Z","v":152846,"vw":77.16678},{"c":77.17,"h":77.18,"l":77.16,"n":279,"o":77.165,"t":"2026-10-09T15:40:00Z","v":169780,"vw":77.171865},{"c":77.18,"h":77.18,"l":77.16,"n":244,"o":77.165,"t":"2026-10-09T15:45:00Z","v":174591,"vw":77.164924},{"c":77.185,"h":77.19,"l":77.175,"n":379,"o":77.18,"t":"2026-10-09T15:50:00Z","v":156581,"vw":77.182535},{"c":77.175,"h":77.19,"l":77.17,"n":290,"o":77.18,"t":"2026-10-09T15:55:00Z","v":129804,"vw":77.182124},{"c":77.17,"h":77.175,"l":77.16,"n":279,"o":77.175,"t":"2026-10-09T16:00:00Z","v":258466,"vw":77.166449},{"c":77.175,"h":77.18,"l":77.165,"n":204,"o":77.17,"t":"2026-10-09T16:05:00Z","v":75343,"vw":77.171045},{"c":77.165,"h":77.175,"l":77.165,"n":240,"o":77.175,"t":"2026-10-09T16:10:00Z","v":325634,"vw":77.169413},{"c":77.175,"h":77.18,"l":77.16,"n":190,"o":77.165,"t":"2026-10-09T16:15:00Z","v":82376,"vw":77.170735},{"c":77.17,"h":77.18,"l":77.17,"n":154,"o":77.18,"t":"2026-10-09T16:20:00Z","v":37492,"vw":77.171207},{"c":77.18,"h":77.18,"l":77.17,"n":158,"o":77.175,"t":"2026-10-09T16:25:00Z","v":23372,"vw":77.175453},{"c":77.185,"h":77.185,"l":77.17,"n":403,"o":77.175,"t":"2026-10-09T16:30:00Z","v":240693,"vw":77.181013},{"c":77.185,"h":77.19,"l":77.18,"n":273,"o":77.185,"t":"2026-10-09T16:35:00Z","v":195438,"vw":77.183087},{"c":77.185,"h":77.19,"l":77.18,"n":463,"o":77.185,"t":"2026-10-09T16:40:00Z","v":279566,"vw":77.183214},{"c":77.2,"h":77.2,"l":77.18,"n":530,"o":77.185,"t":"2026-10-09T16:45:00Z","v":370995,"vw":77.190057},{"c":77.205,"h":77.21,"l":77.19,"n":279,"o":77.195,"t":"2026-10-09T16:50:00Z","v":98624,"vw":77.200787},{"c":77.195,"h":77.21,"l":77.19,"n":309,"o":77.21,"t":"2026-10-09T16:55:00Z","v":167514,"vw":77.202389},{"c":77.2,"h":77.21,"l":77.19,"n":536,"o":77.195,"t":"2026-10-09T17:00:00Z","v":225503,"vw":77.204544},{"c":77.185,"h":77.2,"l":77.18,"n":410,"o":77.2,"t":"2026-10-09T17:05:00Z","v":143823,"vw":77.195903},{"c":77.205,"h":77.205,"l":77.18,"n":560,"o":77.19,"t":"2026-10-09T17:10:00Z","v":313181,"vw":77.191554},{"c":77.19,"h":77.205,"l":77.19,"n":687,"o":77.205,"t":"2026-10-09T17:15:00Z","v":408902,"vw":77.198497},{"c":77.185,"h":77.195,"l":77.18,"n":513,"o":77.195,"t":"2026-10-09T17:20:00Z","v":188570,"vw":77.182895},{"c":77.19,"h":77.19,"l":77.17,"n":343,"o":77.185,"t":"2026-10-09T17:25:00Z","v":284832,"vw":77.177644},{"c":77.18,"h":77.2,"l":77.18,"n":246,"o":77.185,"t":"2026-10-09T17:30:00Z","v":156197,"vw":77.187945},{"c":77.1924,"h":77.2,"l":77.18,"n":376,"o":77.185,"t":"2026-10-09T17:35:00Z","v":165475,"vw":77.184641},{"c":77.2,"h":77.2,"l":77.19,"n":198,"o":77.195,"t":"2026-10-09T17:40:00Z","v":1043572,"vw":77.199918},{"c":77.21,"h":77.21,"l":77.195,"n":362,"o":77.195,"t":"2026-10-09T17:45:00Z","v":2562463,"vw":77.201296},{"c":77.2,"h":77.21,"l":77.2,"n":413,"o":77.21,"t":"2026-10-09T17:50:00Z","v":1039728,"vw":77.202994},{"c":77.2,"h":77.21,"l":77.2,"n":350,"o":77.205,"t":"2026-10-09T17:55:00Z","v":126391,"vw":77.202253},{"c":77.2,"h":77.205,"l":77.2,"n":380,"o":77.2,"t":"2026-10-09T18:00:00Z","v":291321,"vw":77.200189},{"c":77.205,"h":77.21,"l":77.2,"n":517,"o":77.2,"t":"2026-10-09T18:05:00Z","v":1229226,"vw":77.201497},{"c":77.205,"h":77.21,"l":77.2,"n":410,"o":77.205,"t":"2026-10-09T18:10:00Z","v":90368,"vw":77.204834},{"c":77.205,"h":77.21,"l":77.2,"n":514,"o":77.205,"t":"2026-10-09T18:15:00Z","v":1764376,"vw":77.209518},{"c":77.215,"h":77.22,"l":77.2,"n":690,"o":77.205,"t":"2026-10-09T18:20:00Z","v":154136,"vw":77.209357},{"c":77.2041,"h":77.215,"l":77.2,"n":322,"o":77.215,"t":"2026-10-09T18:25:00Z","v":95863,"vw":77.209939},{"c":77.22,"h":77.22,"l":77.205,"n":523,"o":77.205,"t":"2026-10-09T18:30:00Z","v":308911,"vw":77.213449},{"c":77.215,"h":77.22,"l":77.21,"n":424,"o":77.215,"t":"2026-10-09T18:35:00Z","v":123098,"vw":77.216066},{"c":77.225,"h":77.23,"l":77.21,"n":590,"o":77.215,"t":"2026-10-09T18:40:00Z","v":154521,"vw":77.21964},{"c":77.255,"h":77.26,"l":77.22,"n":811,"o":77.225,"t":"2026-10-09T18:45:00Z","v":477709,"vw":77.241527},{"c":77.25,"h":77.275,"l":77.25,"n":461,"o":77.255,"t":"2026-10-09T18:50:00Z","v":301955,"vw":77.265706},{"c":77.235,"h":77.255,"l":77.21,"n":761,"o":77.25,"t":"2026-10-09T18:55:00Z","v":810359,"vw":77.226556},{"c":77.245,"h":77.2455,"l":77.235,"n":457,"o":77.2359,"t":"2026-10-09T19:00:00Z","v":169487,"vw":77.24067},{"c":77.22,"h":77.25,"l":77.21,"n":601,"o":77.24,"t":"2026-10-09T19:05:00Z","v":574586,"vw":77.230024},{"c":77.225,"h":77.23,"l":77.21,"n":403,"o":77.2199,"t":"2026-10-09T19:10:00Z","v":178824,"vw":77.224331},{"c":77.225,"h":77.23,"l":77.22,"n":563,"o":77.225,"t":"2026-10-09T19:15:00Z","v":558632,"vw":77.225555},{"c":77.225,"h":77.23,"l":77.22,"n":223,"o":77.225,"t":"2026-10-09T19:20:00Z","v":55929,"vw":77.22493},{"c":77.22,"h":77.23,"l":77.22,"n":382,"o":77.225,"t":"2026-10-09T19:25:00Z","v":167657,"vw":77.22504},{"c":77.22,"h":77.24,"l":77.22,"n":540,"o":77.225,"t":"2026-10-09T19:30:00Z","v":264405,"vw":77.229388},{"c":77.23,"h":77.23,"l":77.22,"n":730,"o":77.225,"t":"2026-10-09T19:35:00Z","v":525902,"vw":77.225667},{"c":77.235,"h":77.24,"l":77.22,"n":739,"o":77.225,"t":"2026-10-09T19:40:00Z","v":585236,"vw":77.231657},{"c":77.235,"h":77.24,"l":77.23,"n":1366,"o":77.235,"t":"2026-10-09T19:45:00Z","v":486322,"vw":77.234235},{"c":77.245,"h":77.2461,"l":77.22,"n":1695,"o":77.23,"t":"2026-10-09T19:50:00Z","v":1537085,"vw":77.232636},{"c":77.23,"h":77.25,"l":77.21,"n":3228,"o":77.24,"t":"2026-10-09T19:55:00Z","v":2718379,"vw":77.242958},{"c":77.14,"h":77.23,"l":77.14,"n":22,"o":77.23,"t":"2026-10-09T20:00:00Z","v":1972477,"vw":77.213334},{"c":77.24,"h":77.24,"l":77.23,"n":5,"o":77.23,"t":"2026-10-09T20:05:00Z","v":500,"vw":77.235556},{"c":77.2,"h":77.23,"l":77.2,"n":27,"o":77.23,"t":"2026-10-09T20:10:00Z","v":30005,"vw":77.210839},{"c":77.21,"h":77.21,"l":77.21,"n":12,"o":77.21,"t":"2026-10-09T20:15:00Z","v":13001,"vw":77.21},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-09T20:30:00Z","v":892000,"vw":77.22},{"c":77.2,"h":77.21,"l":77.2,"n":3,"o":77.21,"t":"2026-10-09T21:20:00Z","v":7000,"vw":77.205714},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-09T21:25:00Z","v":100,"vw":77.21},{"c":77.2396,"h":77.2396,"l":77.2396,"n":1,"o":77.2396,"t":"2026-10-12T11:50:00Z","v":100,"vw":77.2396},{"c":77.29,"h":77.29,"l":77.29,"n":9,"o":77.29,"t":"2026-10-12T12:25:00Z","v":295,"vw":77.29},{"c":77.21,"h":77.21,"l":77.18,"n":531,"o":77.21,"t":"2026-10-12T13:30:00Z","v":201139,"vw":77.197615},{"c":77.21,"h":77.215,"l":77.19,"n":336,"o":77.205,"t":"2026-10-12T13:35:00Z","v":86275,"vw":77.205855},{"c":77.225,"h":77.23,"l":77.21,"n":299,"o":77.21,"t":"2026-10-12T13:40:00Z","v":86911,"vw":77.213991},{"c":77.2,"h":77.24,"l":77.195,"n":716,"o":77.225,"t":"2026-10-12T13:45:00Z","v":333251,"vw":77.212815},{"c":77.21,"h":77.215,"l":77.195,"n":314,"o":77.195,"t":"2026-10-12T13:50:00Z","v":120367,"vw":77.201322},{"c":77.225,"h":77.23,"l":77.21,"n":172,"o":77.215,"t":"2026-10-12T13:55:00Z","v":82191,"vw":77.213243},{"c":77.225,"h":77.24,"l":77.225,"n":315,"o":77.225,"t":"2026-10-12T14:00:00Z","v":157121,"vw":77.235665},{"c":77.25,"h":77.26,"l":77.225,"n":368,"o":77.225,"t":"2026-10-12T14:05:00Z","v":168266,"vw":77.245691},{"c":77.255,"h":77.256,"l":77.24,"n":462,"o":77.25,"t":"2026-10-12T14:10:00Z","v":163860,"vw":77.246932},{"c":77.265,"h":77.265,"l":77.2505,"n":375,"o":77.255,"t":"2026-10-12T14:15:00Z","v":111813,"vw":77.259345},{"c":77.265,"h":77.275,"l":77.26,"n":390,"o":77.265,"t":"2026-10-12T14:20:00Z","v":59575,"vw":77.270066},{"c":77.24,"h":77.265,"l":77.24,"n":452,"o":77.265,"t":"2026-10-12T14:25:00Z","v":203173,"vw":77.252849},{"c":77.245,"h":77.25,"l":77.23,"n":600,"o":77.245,"t":"2026-10-12T14:30:00Z","v":266163,"vw":77.241578},{"c":77.255,"h":77.255,"l":77.24,"n":443,"o":77.245,"t":"2026-10-12T14:35:00Z","v":236735,"vw":77.245534},{"c":77.275,"h":77.28,"l":77.255,"n":471,"o":77.2561,"t":"2026-10-12T14:40:00Z","v":1008731,"vw":77.269471},{"c":77.275,"h":77.29,"l":77.27,"n":396,"o":77.27,"t":"2026-10-12T14:45:00Z","v":53783,"vw":77.279191},{"c":77.275,"h":77.28,"l":77.27,"n":236,"o":77.275,"t":"2026-10-12T14:50:00Z","v":152136,"vw":77.276095},{"c":77.275,"h":77.28,"l":77.27,"n":284,"o":77.28,"t":"2026-10-12T14:55:00Z","v":49693,"vw":77.275303},{"c":77.295,"h":77.2957,"l":77.27,"n":664,"o":77.275,"t":"2026-10-12T15:00:00Z","v":287338,"vw":77.286465},{"c":77.315,"h":77.315,"l":77.29,"n":747,"o":77.295,"t":"2026-10-12T15:05:00Z","v":322427,"vw":77.298751},{"c":77.315,"h":77.32,"l":77.31,"n":849,"o":77.32,"t":"2026-10-12T15:10:00Z","v":289918,"vw":77.31505},{"c":77.325,"h":77.33,"l":77.31,"n":666,"o":77.315,"t":"2026-10-12T15:15:00Z","v":180495,"vw":77.32082},{"c":77.29,"h":77.325,"l":77.29,"n":760,"o":77.325,"t":"2026-10-12T15:20:00Z","v":328977,"vw":77.305378},{"c":77.29,"h":77.3,"l":77.29,"n":536,"o":77.295,"t":"2026-10-12T15:25:00Z","v":446092,"vw":77.295181},{"c":77.31,"h":77.31,"l":77.29,"n":436,"o":77.29,"t":"2026-10-12T15:30:00Z","v":185714,"vw":77.304528},{"c":77.315,"h":77.32,"l":77.295,"n":681,"o":77.305,"t":"2026-10-12T15:35:00Z","v":296440,"vw":77.305393},{"c":77.325,"h":77.33,"l":77.31,"n":442,"o":77.31,"t":"2026-10-12T15:40:00Z","v":188728,"vw":77.324095},{"c":77.315,"h":77.33,"l":77.315,"n":452,"o":77.325,"t":"2026-10-12T15:45:00Z","v":213408,"vw":77.32002},{"c":77.315,"h":77.32,"l":77.31,"n":425,"o":77.315,"t":"2026-10-12T15:50:00Z","v":243415,"vw":77.31629},{"c":77.315,"h":77.32,"l":77.31,"n":505,"o":77.31,"t":"2026-10-12T15:55:00Z","v":115910,"vw":77.314965},{"c":77.305,"h":77.315,"l":77.3,"n":541,"o":77.315,"t":"2026-10-12T16:00:00Z","v":124563,"vw":77.309278},{"c":77.305,"h":77.315,"l":77.305,"n":774,"o":77.305,"t":"2026-10-12T16:05:00Z","v":306298,"vw":77.310392},{"c":77.305,"h":77.305,"l":77.3,"n":364,"o":77.305,"t":"2026-10-12T16:10:00Z","v":174339,"vw":77.3049},{"c":77.315,"h":77.32,"l":77.3,"n":288,"o":77.305,"t":"2026-10-12T16:15:00Z","v":143674,"vw":77.31236},{"c":77.315,"h":77.32,"l":77.3101,"n":290,"o":77.315,"t":"2026-10-12T16:20:00Z","v":49226,"vw":77.315096},{"c":77.31,"h":77.32,"l":77.305,"n":529,"o":77.315,"t":"2026-10-12T16:25:00Z","v":139095,"vw":77.313148},{"c":77.32,"h":77.32,"l":77.309,"n":476,"o":77.31,"t":"2026-10-12T16:30:00Z","v":180470,"vw":77.314},{"c":77.3199,"h":77.32,"l":77.315,"n":316,"o":77.32,"t":"2026-10-12T16:35:00Z","v":112270,"vw":77.317936},{"c":77.325,"h":77.33,"l":77.32,"n":504,"o":77.32,"t":"2026-10-12T16:40:00Z","v":240645,"vw":77.32114},{"c":77.335,"h":77.34,"l":77.32,"n":563,"o":77.325,"t":"2026-10-12T16:45:00Z","v":202359,"vw":77.328917},{"c":77.335,"h":77.335,"l":77.32,"n":493,"o":77.33,"t":"2026-10-12T16:50:00Z","v":207346,"vw":77.327302},{"c":77.34,"h":77.34,"l":77.33,"n":467,"o":77.335,"t":"2026-10-12T16:55:00Z","v":156164,"vw":77.33778},{"c":77.34,"h":77.35,"l":77.335,"n":493,"o":77.34,"t":"2026-10-12T17:00:00Z","v":186915,"vw":77.342145},{"c":77.345,"h":77.35,"l":77.34,"n":326,"o":77.34,"t":"2026-10-12T17:05:00Z","v":108199,"vw":77.346475},{"c":77.355,"h":77.355,"l":77.34,"n":364,"o":77.34,"t":"2026-10-12T17:10:00Z","v":67068,"vw":77.352618},{"c":77.37,"h":77.37,"l":77.35,"n":433,"o":77.355,"t":"2026-10-12T17:15:00Z","v":96705,"vw":77.362641},{"c":77.375,"h":77.3758,"l":77.36,"n":489,"o":77.37,"t":"2026-10-12T17:20:00Z","v":83842,"vw":77.370358},{"c":77.38,"h":77.38,"l":77.375,"n":358,"o":77.375,"t":"2026-10-12T17:25:00Z","v":31076,"vw":77.376983},{"c":77.38,"h":77.38,"l":77.37,"n":379,"o":77.374,"t":"2026-10-12T17:30:00Z","v":109334,"vw":77.374059},{"c":77.385,"h":77.39,"l":77.37,"n":528,"o":77.38,"t":"2026-10-12T17:35:00Z","v":201764,"vw":77.37936},{"c":77.37,"h":77.39,"l":77.37,"n":434,"o":77.385,"t":"2026-10-12T17:40:00Z","v":156779,"vw":77.382731},{"c":77.375,"h":77.38,"l":77.37,"n":341,"o":77.375,"t":"2026-10-12T17:45:00Z","v":309673,"vw":77.375789},{"c":77.375,"h":77.38,"l":77.37,"n":419,"o":77.38,"t":"2026-10-12T17:50:00Z","v":217084,"vw":77.376544},{"c":77.375,"h":77.38,"l":77.37,"n":588,"o":77.375,"t":"2026-10-12T17:55:00Z","v":194970,"vw":77.376211},{"c":77.365,"h":77.375,"l":77.36,"n":458,"o":77.375,"t":"2026-10-12T18:00:00Z","v":361294,"vw":77.36685},{"c":77.34,"h":77.37,"l":77.33,"n":417,"o":77.365,"t":"2026-10-12T18:05:00Z","v":2283002,"vw":77.348248},{"c":77.325,"h":77.345,"l":77.3236,"n":623,"o":77.34,"t":"2026-10-12T18:10:00Z","v":310617,"vw":77.334847},{"c":77.31,"h":77.325,"l":77.3001,"n":636,"o":77.325,"t":"2026-10-12T18:15:00Z","v":930074,"vw":77.312757},{"c":77.305,"h":77.31,"l":77.3,"n":295,"o":77.305,"t":"2026-10-12T18:20:00Z","v":69497,"vw":77.304885},{"c":77.315,"h":77.315,"l":77.3001,"n":499,"o":77.305,"t":"2026-10-12T18:25:00Z","v":189606,"vw":77.309807},{"c":77.31,"h":77.315,"l":77.3,"n":388,"o":77.31,"t":"2026-10-12T18:30:00Z","v":222867,"vw":77.310383},{"c":77.305,"h":77.31,"l":77.3,"n":181,"o":77.305,"t":"2026-10-12T18:35:00Z","v":54242,"vw":77.306826},{"c":77.305,"h":77.32,"l":77.305,"n":331,"o":77.31,"t":"2026-10-12T18:40:00Z","v":260892,"vw":77.309166},{"c":77.305,"h":77.31,"l":77.3,"n":184,"o":77.3,"t":"2026-10-12T18:45:00Z","v":83919,"vw":77.305388},{"c":77.29,"h":77.3,"l":77.28,"n":277,"o":77.3,"t":"2026-10-12T18:50:00Z","v":133327,"vw":77.291049},{"c":77.285,"h":77.29,"l":77.2834,"n":264,"o":77.285,"t":"2026-10-12T18:55:00Z","v":63017,"vw":77.285171},{"c":77.275,"h":77.2851,"l":77.275,"n":349,"o":77.285,"t":"2026-10-12T19:00:00Z","v":132099,"vw":77.278378},{"c":77.275,"h":77.28,"l":77.27,"n":332,"o":77.275,"t":"2026-10-12T19:05:00Z","v":130575,"vw":77.27459},{"c":77.275,"h":77.28,"l":77.27,"n":491,"o":77.275,"t":"2026-10-12T19:10:00Z","v":256985,"vw":77.273229},{"c":77.275,"h":77.2799,"l":77.265,"n":462,"o":77.27,"t":"2026-10-12T19:15:00Z","v":168382,"vw":77.270306},{"c":77.27,"h":77.28,"l":77.26,"n":346,"o":77.275,"t":"2026-10-12T19:20:00Z","v":127514,"vw":77.270678},{"c":77.27,"h":77.275,"l":77.26,"n":220,"o":77.27,"t":"2026-10-12T19:25:00Z","v":62497,"vw":77.269854},{"c":77.28,"h":77.28,"l":77.265,"n":540,"o":77.2699,"t":"2026-10-12T19:30:00Z","v":266704,"vw":77.272613},{"c":77.27,"h":77.28,"l":77.27,"n":225,"o":77.275,"t":"2026-10-12T19:35:00Z","v":72156,"vw":77.2758},{"c":77.28,"h":77.28,"l":77.27,"n":333,"o":77.275,"t":"2026-10-12T19:40:00Z","v":77083,"vw":77.277526},{"c":77.295,"h":77.3,"l":77.2701,"n":522,"o":77.28,"t":"2026-10-12T19:45:00Z","v":155716,"vw":77.285454},{"c":77.305,"h":77.31,"l":77.29,"n":1029,"o":77.29,"t":"2026-10-12T19:50:00Z","v":2143273,"vw":77.299054},{"c":77.3,"h":77.3,"l":77.28,"n":2660,"o":77.3,"t":"2026-10-12T19:55:00Z","v":1088929,"vw":77.289875},{"c":77.25,"h":77.29,"l":77.25,"n":22,"o":77.29,"t":"2026-10-12T20:00:00Z","v":669078,"vw":77.288982},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-12T20:05:00Z","v":1000000,"vw":77.29},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-12T20:15:00Z","v":400,"vw":77.26},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-12T20:20:00Z","v":200,"vw":77.25},{"c":77.22,"h":77.3408,"l":77.22,"n":2,"o":77.3408,"t":"2026-10-12T22:55:00Z","v":400,"vw":77.3106},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-12T23:00:00Z","v":125,"vw":77.25},{"c":77.37,"h":77.39,"l":77.37,"n":16,"o":77.38,"t":"2026-10-13T08:00:00Z","v":1289,"vw":77.375147},{"c":77.36,"h":77.36,"l":77.36,"n":4,"o":77.36,"t":"2026-10-13T11:00:00Z","v":1300,"vw":77.36},{"c":77.31,"h":77.31,"l":77.3,"n":5,"o":77.3,"t":"2026-10-13T12:40:00Z","v":355,"vw":77.302857},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-13T12:45:00Z","v":100,"vw":77.3},{"c":77.289,"h":77.29,"l":77.289,"n":10,"o":77.29,"t":"2026-10-13T12:50:00Z","v":690,"vw":77.289513},{"c":77.29,"h":77.29,"l":77.28,"n":19,"o":77.28,"t":"2026-10-13T12:55:00Z","v":7903,"vw":77.287592},{"c":77.25,"h":77.27,"l":77.25,"n":5,"o":77.27,"t":"2026-10-13T13:05:00Z","v":203,"vw":77.26},{"c":77.28,"h":77.28,"l":77.255,"n":11,"o":77.27,"t":"2026-10-13T13:20:00Z","v":20206,"vw":77.276612},{"c":77.23,"h":77.29,"l":77.23,"n":130,"o":77.27,"t":"2026-10-13T13:25:00Z","v":70043,"vw":77.279069},{"c":77.23,"h":77.245,"l":77.195,"n":1362,"o":77.23,"t":"2026-10-13T13:30:00Z","v":1517176,"vw":77.217282},{"c":77.245,"h":77.26,"l":77.22,"n":776,"o":77.225,"t":"2026-10-13T13:35:00Z","v":248025,"vw":77.246747},{"c":77.235,"h":77.25,"l":77.22,"n":837,"o":77.245,"t":"2026-10-13T13:40:00Z","v":569315,"vw":77.233802},{"c":77.205,"h":77.25,"l":77.205,"n":1011,"o":77.24,"t":"2026-10-13T13:45:00Z","v":948406,"vw":77.234378},{"c":77.185,"h":77.2,"l":77.17,"n":929,"o":77.2,"t":"2026-10-13T13:50:00Z","v":608408,"vw":77.184851},{"c":77.135,"h":77.1861,"l":77.135,"n":1073,"o":77.185,"t":"2026-10-13T13:55:00Z","v":430943,"vw":77.163415},{"c":77.12,"h":77.15,"l":77.12,"n":1008,"o":77.14,"t":"2026-10-13T14:00:00Z","v":1324341,"vw":77.137927},{"c":77.135,"h":77.145,"l":77.125,"n":462,"o":77.125,"t":"2026-10-13T14:05:00Z","v":300858,"vw":77.137851},{"c":77.135,"h":77.155,"l":77.13,"n":1156,"o":77.135,"t":"2026-10-13T14:10:00Z","v":2655207,"vw":77.140617},{"c":77.13,"h":77.14,"l":77.12,"n":572,"o":77.135,"t":"2026-10-13T14:15:00Z","v":620758,"vw":77.130976},{"c":77.11,"h":77.14,"l":77.1,"n":1438,"o":77.125,"t":"2026-10-13T14:20:00Z","v":1430690,"vw":77.128009},{"c":77.105,"h":77.12,"l":77.09,"n":1367,"o":77.11,"t":"2026-10-13T14:25:00Z","v":1837979,"vw":77.110343},{"c":77.09,"h":77.11,"l":77.08,"n":1550,"o":77.1,"t":"2026-10-13T14:30:00Z","v":3375895,"vw":77.100288},{"c":77.1,"h":77.1,"l":77.09,"n":625,"o":77.09,"t":"2026-10-13T14:35:00Z","v":567580,"vw":77.095518},{"c":77.09,"h":77.11,"l":77.09,"n":770,"o":77.095,"t":"2026-10-13T14:40:00Z","v":771251,"vw":77.100269},{"c":77.06,"h":77.1,"l":77.06,"n":1244,"o":77.095,"t":"2026-10-13T14:45:00Z","v":793146,"vw":77.076721},{"c":77.075,"h":77.08,"l":77.06,"n":500,"o":77.06,"t":"2026-10-13T14:50:00Z","v":539894,"vw":77.070847},{"c":77.07,"h":77.08,"l":77.05,"n":690,"o":77.07,"t":"2026-10-13T14:55:00Z","v":469886,"vw":77.061228},{"c":77.065,"h":77.07,"l":77.05,"n":530,"o":77.065,"t":"2026-10-13T15:00:00Z","v":1369476,"vw":77.064045},{"c":77.055,"h":77.07,"l":77.0401,"n":1563,"o":77.065,"t":"2026-10-13T15:05:00Z","v":868851,"vw":77.056983},{"c":77.045,"h":77.06,"l":77.04,"n":1070,"o":77.05,"t":"2026-10-13T15:10:00Z","v":686982,"vw":77.051953},{"c":77.055,"h":77.075,"l":77.045,"n":871,"o":77.045,"t":"2026-10-13T15:15:00Z","v":915867,"vw":77.057647},{"c":77.055,"h":77.06,"l":77.04,"n":719,"o":77.055,"t":"2026-10-13T15:20:00Z","v":290076,"vw":77.051272},{"c":77.025,"h":77.055,"l":77.02,"n":1291,"o":77.055,"t":"2026-10-13T15:25:00Z","v":431561,"vw":77.040462},{"c":77.015,"h":77.03,"l":77.01,"n":798,"o":77.025,"t":"2026-10-13T15:30:00Z","v":843549,"vw":77.017289},{"c":76.985,"h":77.015,"l":76.97,"n":1090,"o":77.015,"t":"2026-10-13T15:35:00Z","v":1408679,"vw":76.989686},{"c":77.005,"h":77.01,"l":76.985,"n":585,"o":76.99,"t":"2026-10-13T15:40:00Z","v":1448533,"vw":76.99662},{"c":77.005,"h":77.01,"l":76.995,"n":449,"o":77.005,"t":"2026-10-13T15:45:00Z","v":440619,"vw":77.000174},{"c":77.005,"h":77.01,"l":76.99,"n":629,"o":77.005,"t":"2026-10-13T15:50:00Z","v":504995,"vw":76.999453},{"c":77,"h":77.01,"l":76.99,"n":444,"o":77.01,"t":"2026-10-13T15:55:00Z","v":405488,"vw":77.000634},{"c":77.025,"h":77.03,"l":76.9901,"n":930,"o":76.995,"t":"2026-10-13T16:00:00Z","v":1321822,"vw":77.021876},{"c":77.02,"h":77.04,"l":77.01,"n":1159,"o":77.025,"t":"2026-10-13T16:05:00Z","v":811429,"vw":77.029738},{"c":77.03,"h":77.03,"l":77.015,"n":342,"o":77.02,"t":"2026-10-13T16:10:00Z","v":106065,"vw":77.026334},{"c":77.035,"h":77.045,"l":77.025,"n":764,"o":77.03,"t":"2026-10-13T16:15:00Z","v":461240,"vw":77.037021},{"c":77.035,"h":77.04,"l":77.03,"n":644,"o":77.04,"t":"2026-10-13T16:20:00Z","v":804415,"vw":77.033946},{"c":77.045,"h":77.05,"l":77.03,"n":670,"o":77.035,"t":"2026-10-13T16:25:00Z","v":460511,"vw":77.044128},{"c":77.055,"h":77.06,"l":77.04,"n":1011,"o":77.045,"t":"2026-10-13T16:30:00Z","v":1068695,"vw":77.049243},{"c":77.055,"h":77.06,"l":77.05,"n":907,"o":77.055,"t":"2026-10-13T16:35:00Z","v":511220,"vw":77.054327},{"c":77.05,"h":77.07,"l":77.05,"n":1587,"o":77.055,"t":"2026-10-13T16:40:00Z","v":1061510,"vw":77.05995},{"c":77.055,"h":77.06,"l":77.05,"n":332,"o":77.05,"t":"2026-10-13T16:45:00Z","v":80404,"vw":77.05468},{"c":77.045,"h":77.0575,"l":77.04,"n":503,"o":77.055,"t":"2026-10-13T16:50:00Z","v":734109,"vw":77.050516},{"c":77.035,"h":77.05,"l":77.035,"n":578,"o":77.045,"t":"2026-10-13T16:55:00Z","v":649361,"vw":77.045566},{"c":77.025,"h":77.03,"l":77.01,"n":563,"o":77.03,"t":"2026-10-13T17:00:00Z","v":1301906,"vw":77.019174},{"c":77.04,"h":77.05,"l":77.02,"n":577,"o":77.025,"t":"2026-10-13T17:05:00Z","v":323337,"vw":77.038534},{"c":77.035,"h":77.04,"l":77.03,"n":247,"o":77.04,"t":"2026-10-13T17:10:00Z","v":375424,"vw":77.036688},{"c":77.045,"h":77.06,"l":77.035,"n":754,"o":77.035,"t":"2026-10-13T17:15:00Z","v":480890,"vw":77.052419},{"c":77.045,"h":77.05,"l":77.04,"n":320,"o":77.0457,"t":"2026-10-13T17:20:00Z","v":42758,"vw":77.048753},{"c":77.045,"h":77.06,"l":77.04,"n":851,"o":77.045,"t":"2026-10-13T17:25:00Z","v":318165,"vw":77.052604},{"c":77.055,"h":77.055,"l":77.04,"n":458,"o":77.045,"t":"2026-10-13T17:30:00Z","v":298091,"vw":77.049018},{"c":77.06,"h":77.06,"l":77.05,"n":315,"o":77.055,"t":"2026-10-13T17:35:00Z","v":45066,"vw":77.053638},{"c":77.065,"h":77.07,"l":77.05,"n":813,"o":77.05,"t":"2026-10-13T17:40:00Z","v":292306,"vw":77.059509},{"c":77.06,"h":77.065,"l":77.05,"n":437,"o":77.065,"t":"2026-10-13T17:45:00Z","v":187626,"vw":77.060177},{"c":77.06,"h":77.06,"l":77.05,"n":341,"o":77.055,"t":"2026-10-13T17:50:00Z","v":367692,"vw":77.059825},{"c":77.065,"h":77.065,"l":77.0524,"n":229,"o":77.06,"t":"2026-10-13T17:55:00Z","v":59407,"vw":77.058303},{"c":77.055,"h":77.07,"l":77.05,"n":467,"o":77.07,"t":"2026-10-13T18:00:00Z","v":224739,"vw":77.060451},{"c":77.095,"h":77.125,"l":77.055,"n":1418,"o":77.0551,"t":"2026-10-13T18:05:00Z","v":2026421,"vw":77.094849},{"c":77.0899,"h":77.105,"l":77.08,"n":793,"o":77.095,"t":"2026-10-13T18:10:00Z","v":818566,"vw":77.095502},{"c":77.1,"h":77.1,"l":77.08,"n":331,"o":77.085,"t":"2026-10-13T18:15:00Z","v":80414,"vw":77.087389},{"c":77.095,"h":77.1,"l":77.08,"n":585,"o":77.09,"t":"2026-10-13T18:20:00Z","v":790002,"vw":77.089212},{"c":77.1001,"h":77.11,"l":77.095,"n":524,"o":77.1,"t":"2026-10-13T18:25:00Z","v":320890,"vw":77.102237},{"c":77.095,"h":77.105,"l":77.09,"n":490,"o":77.1,"t":"2026-10-13T18:30:00Z","v":307914,"vw":77.097986},{"c":77.055,"h":77.095,"l":77.05,"n":450,"o":77.095,"t":"2026-10-13T18:35:00Z","v":289091,"vw":77.07631},{"c":77.06,"h":77.065,"l":77.055,"n":341,"o":77.055,"t":"2026-10-13T18:40:00Z","v":156617,"vw":77.061238},{"c":77.055,"h":77.06,"l":77.05,"n":422,"o":77.055,"t":"2026-10-13T18:45:00Z","v":173542,"vw":77.055138},{"c":77.07,"h":77.07,"l":77.05,"n":556,"o":77.05,"t":"2026-10-13T18:50:00Z","v":362819,"vw":77.061223},{"c":77.07,"h":77.08,"l":77.06,"n":381,"o":77.0742,"t":"2026-10-13T18:55:00Z","v":303517,"vw":77.072221},{"c":77.0801,"h":77.085,"l":77.075,"n":228,"o":77.08,"t":"2026-10-13T19:00:00Z","v":78747,"vw":77.080085},{"c":77.095,"h":77.1,"l":77.08,"n":347,"o":77.08,"t":"2026-10-13T19:05:00Z","v":868108,"vw":77.091662},{"c":77.11,"h":77.11,"l":77.09,"n":356,"o":77.095,"t":"2026-10-13T19:10:00Z","v":397697,"vw":77.098692},{"c":77.1075,"h":77.11,"l":77.1,"n":935,"o":77.105,"t":"2026-10-13T19:15:00Z","v":1062300,"vw":77.102862},{"c":77.105,"h":77.105,"l":77.1,"n":310,"o":77.1,"t":"2026-10-13T19:20:00Z","v":67392,"vw":77.103281},{"c":77.1199,"h":77.1199,"l":77.105,"n":309,"o":77.105,"t":"2026-10-13T19:25:00Z","v":95837,"vw":77.112039},{"c":77.11,"h":77.12,"l":77.105,"n":770,"o":77.115,"t":"2026-10-13T19:30:00Z","v":724890,"vw":77.114619},{"c":77.115,"h":77.12,"l":77.11,"n":551,"o":77.115,"t":"2026-10-13T19:35:00Z","v":325964,"vw":77.114804},{"c":77.095,"h":77.12,"l":77.08,"n":1926,"o":77.115,"t":"2026-10-13T19:40:00Z","v":1496411,"vw":77.103784},{"c":77.0945,"h":77.1,"l":77.09,"n":755,"o":77.095,"t":"2026-10-13T19:45:00Z","v":396017,"vw":77.095532},{"c":77.085,"h":77.1,"l":77.08,"n":1586,"o":77.095,"t":"2026-10-13T19:50:00Z","v":645154,"vw":77.093261},{"c":77.09,"h":77.12,"l":77.08,"n":5267,"o":77.085,"t":"2026-10-13T19:55:00Z","v":3997989,"vw":77.09917},{"c":77.08,"h":77.12,"l":77.08,"n":22,"o":77.09,"t":"2026-10-13T20:00:00Z","v":2567793,"vw":77.09009},{"c":77.09,"h":77.09,"l":77.09,"n":2,"o":77.09,"t":"2026-10-13T20:10:00Z","v":1000470,"vw":77.09},{"c":77.09,"h":77.09,"l":77.09,"n":1,"o":77.09,"t":"2026-10-13T20:40:00Z","v":1008,"vw":77.09},{"c":77.0775,"h":77.0775,"l":77.0775,"n":1,"o":77.0775,"t":"2026-10-13T20:55:00Z","v":401,"vw":77.0775},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-14T08:00:00Z","v":101,"vw":77.05},{"c":77.04,"h":77.04,"l":77.04,"n":3,"o":77.04,"t":"2026-10-14T11:30:00Z","v":180,"vw":77.04},{"c":77,"h":77.1,"l":77,"n":142,"o":77.1,"t":"2026-10-14T12:30:00Z","v":12141,"vw":77.058607},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-14T12:35:00Z","v":1500,"vw":77},{"c":77.23,"h":77.23,"l":76.985,"n":2,"o":76.985,"t":"2026-10-14T12:50:00Z","v":1056147,"vw":77.183854},{"c":76.85,"h":76.85,"l":76.8,"n":14,"o":76.8,"t":"2026-10-14T13:00:00Z","v":1055,"vw":76.806229},{"c":76.85,"h":76.85,"l":76.85,"n":3,"o":76.85,"t":"2026-10-14T13:05:00Z","v":2088,"vw":76.85},{"c":76.85,"h":76.85,"l":76.83,"n":40,"o":76.84,"t":"2026-10-14T13:25:00Z","v":46943,"vw":76.849343},{"c":76.825,"h":76.87,"l":76.775,"n":2353,"o":76.85,"t":"2026-10-14T13:30:00Z","v":3019275,"vw":76.803313},{"c":76.84,"h":76.87,"l":76.79,"n":1928,"o":76.825,"t":"2026-10-14T13:35:00Z","v":1786419,"vw":76.836023},{"c":76.865,"h":76.88,"l":76.835,"n":685,"o":76.84,"t":"2026-10-14T13:40:00Z","v":885974,"vw":76.868995},{"c":76.865,"h":76.885,"l":76.86,"n":912,"o":76.87,"t":"2026-10-14T13:45:00Z","v":786920,"vw":76.873476},{"c":76.825,"h":76.865,"l":76.82,"n":622,"o":76.865,"t":"2026-10-14T13:50:00Z","v":549095,"vw":76.834867},{"c":76.78,"h":76.83,"l":76.78,"n":1175,"o":76.825,"t":"2026-10-14T13:55:00Z","v":1298485,"vw":76.797476},{"c":76.815,"h":76.82,"l":76.78,"n":1017,"o":76.79,"t":"2026-10-14T14:00:00Z","v":599509,"vw":76.802013},{"c":76.795,"h":76.82,"l":76.79,"n":641,"o":76.815,"t":"2026-10-14T14:05:00Z","v":936957,"vw":76.805491},{"c":76.775,"h":76.8,"l":76.77,"n":1500,"o":76.8,"t":"2026-10-14T14:10:00Z","v":1846997,"vw":76.784699},{"c":76.795,"h":76.805,"l":76.775,"n":1609,"o":76.775,"t":"2026-10-14T14:15:00Z","v":2190600,"vw":76.793986},{"c":76.8,"h":76.81,"l":76.79,"n":1086,"o":76.795,"t":"2026-10-14T14:20:00Z","v":983721,"vw":76.796103},{"c":76.805,"h":76.82,"l":76.79,"n":1141,"o":76.805,"t":"2026-10-14T14:25:00Z","v":1706004,"vw":76.802596},{"c":76.82,"h":76.83,"l":76.8,"n":1056,"o":76.805,"t":"2026-10-14T14:30:00Z","v":1329089,"vw":76.812563},{"c":76.8,"h":76.82,"l":76.785,"n":1891,"o":76.82,"t":"2026-10-14T14:35:00Z","v":1300597,"vw":76.805697},{"c":76.835,"h":76.845,"l":76.8,"n":786,"o":76.8,"t":"2026-10-14T14:40:00Z","v":454426,"vw":76.82505},{"c":76.815,"h":76.85,"l":76.81,"n":1060,"o":76.835,"t":"2026-10-14T14:45:00Z","v":731761,"vw":76.835706},{"c":76.805,"h":76.82,"l":76.79,"n":1066,"o":76.815,"t":"2026-10-14T14:50:00Z","v":2020340,"vw":76.804296},{"c":76.815,"h":76.825,"l":76.8,"n":1035,"o":76.81,"t":"2026-10-14T14:55:00Z","v":1771922,"vw":76.812232},{"c":76.785,"h":76.82,"l":76.775,"n":711,"o":76.815,"t":"2026-10-14T15:00:00Z","v":356350,"vw":76.790093},{"c":76.785,"h":76.8,"l":76.78,"n":829,"o":76.7875,"t":"2026-10-14T15:05:00Z","v":1535341,"vw":76.784367},{"c":76.81,"h":76.81,"l":76.7838,"n":569,"o":76.79,"t":"2026-10-14T15:10:00Z","v":346868,"vw":76.796671},{"c":76.835,"h":76.85,"l":76.805,"n":579,"o":76.805,"t":"2026-10-14T15:15:00Z","v":844832,"vw":76.832087},{"c":76.85,"h":76.855,"l":76.83,"n":534,"o":76.835,"t":"2026-10-14T15:20:00Z","v":293856,"vw":76.844139},{"c":76.835,"h":76.86,"l":76.83,"n":391,"o":76.85,"t":"2026-10-14T15:25:00Z","v":160664,"vw":76.850976},{"c":76.825,"h":76.84,"l":76.82,"n":1013,"o":76.835,"t":"2026-10-14T15:30:00Z","v":296513,"vw":76.830347},{"c":76.815,"h":76.83,"l":76.8,"n":663,"o":76.825,"t":"2026-10-14T15:35:00Z","v":441565,"vw":76.816742},{"c":76.825,"h":76.83,"l":76.805,"n":924,"o":76.815,"t":"2026-10-14T15:40:00Z","v":692229,"vw":76.814591},{"c":76.815,"h":76.835,"l":76.81,"n":654,"o":76.825,"t":"2026-10-14T15:45:00Z","v":333548,"vw":76.820284},{"c":76.805,"h":76.82,"l":76.8,"n":638,"o":76.81,"t":"2026-10-14T15:50:00Z","v":1091532,"vw":76.807844},{"c":76.805,"h":76.81,"l":76.79,"n":1009,"o":76.805,"t":"2026-10-14T15:55:00Z","v":870226,"vw":76.800217},{"c":76.795,"h":76.81,"l":76.795,"n":920,"o":76.805,"t":"2026-10-14T16:00:00Z","v":532461,"vw":76.802892},{"c":76.775,"h":76.8,"l":76.77,"n":776,"o":76.795,"t":"2026-10-14T16:05:00Z","v":480510,"vw":76.783026},{"c":76.76,"h":76.78,"l":76.75,"n":525,"o":76.775,"t":"2026-10-14T16:10:00Z","v":227239,"vw":76.770042},{"c":76.77,"h":76.77,"l":76.755,"n":291,"o":76.765,"t":"2026-10-14T16:15:00Z","v":568753,"vw":76.76848},{"c":76.77,"h":76.77,"l":76.75,"n":394,"o":76.765,"t":"2026-10-14T16:20:00Z","v":152141,"vw":76.761338},{"c":76.78,"h":76.785,"l":76.77,"n":706,"o":76.77,"t":"2026-10-14T16:25:00Z","v":251995,"vw":76.780795},{"c":76.765,"h":76.78,"l":76.76,"n":1351,"o":76.775,"t":"2026-10-14T16:30:00Z","v":646720,"vw":76.768241},{"c":76.78,"h":76.785,"l":76.75,"n":1466,"o":76.765,"t":"2026-10-14T16:35:00Z","v":1026140,"vw":76.769134},{"c":76.8,"h":76.8,"l":76.77,"n":1335,"o":76.78,"t":"2026-10-14T16:40:00Z","v":694806,"vw":76.780335},{"c":76.77,"h":76.7976,"l":76.77,"n":1108,"o":76.795,"t":"2026-10-14T16:45:00Z","v":567494,"vw":76.786922},{"c":76.775,"h":76.78,"l":76.77,"n":564,"o":76.775,"t":"2026-10-14T16:50:00Z","v":271164,"vw":76.776919},{"c":76.785,"h":76.785,"l":76.765,"n":653,"o":76.77,"t":"2026-10-14T16:55:00Z","v":606707,"vw":76.773946},{"c":76.785,"h":76.8,"l":76.78,"n":1217,"o":76.785,"t":"2026-10-14T17:00:00Z","v":1173786,"vw":76.78843},{"c":76.795,"h":76.795,"l":76.77,"n":790,"o":76.79,"t":"2026-10-14T17:05:00Z","v":448408,"vw":76.782284},{"c":76.79,"h":76.8,"l":76.78,"n":526,"o":76.795,"t":"2026-10-14T17:10:00Z","v":252882,"vw":76.789204},{"c":76.785,"h":76.7962,"l":76.78,"n":659,"o":76.79,"t":"2026-10-14T17:15:00Z","v":359834,"vw":76.787889},{"c":76.815,"h":76.815,"l":76.775,"n":1035,"o":76.785,"t":"2026-10-14T17:20:00Z","v":520712,"vw":76.793818},{"c":76.81,"h":76.82,"l":76.8,"n":704,"o":76.815,"t":"2026-10-14T17:25:00Z","v":769177,"vw":76.812492},{"c":76.815,"h":76.83,"l":76.805,"n":677,"o":76.81,"t":"2026-10-14T17:30:00Z","v":1574123,"vw":76.813075},{"c":76.835,"h":76.835,"l":76.81,"n":655,"o":76.815,"t":"2026-10-14T17:35:00Z","v":464517,"vw":76.820368},{"c":76.835,"h":76.835,"l":76.82,"n":524,"o":76.83,"t":"2026-10-14T17:40:00Z","v":244199,"vw":76.831457},{"c":76.795,"h":76.84,"l":76.79,"n":1158,"o":76.835,"t":"2026-10-14T17:45:00Z","v":1068498,"vw":76.819127},{"c":76.795,"h":76.81,"l":76.78,"n":612,"o":76.79,"t":"2026-10-14T17:50:00Z","v":321685,"vw":76.790419},{"c":76.785,"h":76.8,"l":76.78,"n":367,"o":76.795,"t":"2026-10-14T17:55:00Z","v":140543,"vw":76.789223},{"c":76.8,"h":76.825,"l":76.78,"n":1838,"o":76.795,"t":"2026-10-14T18:00:00Z","v":1555022,"vw":76.798844},{"c":76.815,"h":76.82,"l":76.805,"n":420,"o":76.805,"t":"2026-10-14T18:05:00Z","v":198712,"vw":76.810469},{"c":76.855,"h":76.855,"l":76.81,"n":458,"o":76.815,"t":"2026-10-14T18:10:00Z","v":257044,"vw":76.829519},{"c":76.87,"h":76.875,"l":76.85,"n":424,"o":76.85,"t":"2026-10-14T18:15:00Z","v":169424,"vw":76.865496},{"c":76.855,"h":76.88,"l":76.855,"n":781,"o":76.87,"t":"2026-10-14T18:20:00Z","v":522141,"vw":76.867457},{"c":76.865,"h":76.88,"l":76.85,"n":786,"o":76.855,"t":"2026-10-14T18:25:00Z","v":494603,"vw":76.860826},{"c":76.86,"h":76.87,"l":76.85,"n":389,"o":76.865,"t":"2026-10-14T18:30:00Z","v":235789,"vw":76.861518},{"c":76.845,"h":76.87,"l":76.84,"n":851,"o":76.86,"t":"2026-10-14T18:35:00Z","v":501697,"vw":76.854417},{"c":76.8456,"h":76.85,"l":76.84,"n":453,"o":76.845,"t":"2026-10-14T18:40:00Z","v":144749,"vw":76.844931},{"c":76.855,"h":76.86,"l":76.84,"n":926,"o":76.845,"t":"2026-10-14T18:45:00Z","v":451644,"vw":76.849514},{"c":76.865,"h":76.865,"l":76.845,"n":781,"o":76.855,"t":"2026-10-14T18:50:00Z","v":425356,"vw":76.853655},{"c":76.85,"h":76.87,"l":76.85,"n":415,"o":76.865,"t":"2026-10-14T18:55:00Z","v":225792,"vw":76.85668},{"c":76.86,"h":76.88,"l":76.85,"n":711,"o":76.855,"t":"2026-10-14T19:00:00Z","v":866796,"vw":76.859453},{"c":76.865,"h":76.87,"l":76.85,"n":376,"o":76.855,"t":"2026-10-14T19:05:00Z","v":195168,"vw":76.861146},{"c":76.83,"h":76.87,"l":76.83,"n":1041,"o":76.865,"t":"2026-10-14T19:10:00Z","v":484826,"vw":76.848953},{"c":76.85,"h":76.86,"l":76.83,"n":656,"o":76.835,"t":"2026-10-14T19:15:00Z","v":606476,"vw":76.843605},{"c":76.84,"h":76.855,"l":76.82,"n":621,"o":76.855,"t":"2026-10-14T19:20:00Z","v":355709,"vw":76.836916},{"c":76.825,"h":76.84,"l":76.82,"n":688,"o":76.835,"t":"2026-10-14T19:25:00Z","v":468607,"vw":76.829826},{"c":76.815,"h":76.84,"l":76.81,"n":574,"o":76.825,"t":"2026-10-14T19:30:00Z","v":206173,"vw":76.823712},{"c":76.825,"h":76.83,"l":76.81,"n":747,"o":76.815,"t":"2026-10-14T19:35:00Z","v":580659,"vw":76.816335},{"c":76.815,"h":76.84,"l":76.8101,"n":1171,"o":76.825,"t":"2026-10-14T19:40:00Z","v":861264,"vw":76.82474},{"c":76.835,"h":76.84,"l":76.81,"n":901,"o":76.815,"t":"2026-10-14T19:45:00Z","v":353963,"vw":76.823223},{"c":76.815,"h":76.84,"l":76.81,"n":1288,"o":76.835,"t":"2026-10-14T19:50:00Z","v":722258,"vw":76.827034},{"c":76.82,"h":76.83,"l":76.81,"n":2953,"o":76.815,"t":"2026-10-14T19:55:00Z","v":2135369,"vw":76.822525},{"c":76.82,"h":76.85,"l":76.81,"n":18,"o":76.81,"t":"2026-10-14T20:00:00Z","v":2609136,"vw":76.815555},{"c":76.81,"h":76.83,"l":76.81,"n":4,"o":76.81,"t":"2026-10-14T20:05:00Z","v":2001443,"vw":76.810013},{"c":76.76,"h":76.77,"l":76.76,"n":5,"o":76.77,"t":"2026-10-14T21:30:00Z","v":1240,"vw":76.763551},{"c":76.81,"h":76.81,"l":76.785,"n":9,"o":76.785,"t":"2026-10-14T22:45:00Z","v":13256,"vw":76.805193},{"c":76.9828,"h":76.9828,"l":76.9828,"n":1,"o":76.9828,"t":"2026-10-14T23:25:00Z","v":200,"vw":76.9828},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-15T08:00:00Z","v":498,"vw":76.82},{"c":76.93,"h":76.93,"l":76.93,"n":2,"o":76.93,"t":"2026-10-15T11:00:00Z","v":150,"vw":76.93},{"c":76.89,"h":76.89,"l":76.89,"n":2,"o":76.89,"t":"2026-10-15T12:25:00Z","v":3005,"vw":76.89},{"c":76.88,"h":76.88,"l":76.88,"n":4,"o":76.88,"t":"2026-10-15T12:30:00Z","v":152,"vw":76.88},{"c":76.9007,"h":76.9007,"l":76.9007,"n":1,"o":76.9007,"t":"2026-10-15T12:35:00Z","v":225,"vw":76.9007},{"c":76.94,"h":76.94,"l":76.94,"n":21,"o":76.94,"t":"2026-10-15T12:40:00Z","v":1500,"vw":76.94},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-15T13:00:00Z","v":499,"vw":76.95},{"c":76.91,"h":76.93,"l":76.9,"n":10,"o":76.93,"t":"2026-10-15T13:10:00Z","v":10000,"vw":76.908},{"c":76.9,"h":76.91,"l":76.9,"n":3,"o":76.91,"t":"2026-10-15T13:15:00Z","v":300,"vw":76.903333},{"c":76.92,"h":76.92,"l":76.9,"n":13,"o":76.91,"t":"2026-10-15T13:20:00Z","v":14357,"vw":76.917746},{"c":76.89,"h":76.93,"l":76.89,"n":51,"o":76.93,"t":"2026-10-15T13:25:00Z","v":12976,"vw":76.905585},{"c":76.875,"h":76.89,"l":76.79,"n":1927,"o":76.87,"t":"2026-10-15T13:30:00Z","v":1500482,"vw":76.839183},{"c":76.915,"h":76.93,"l":76.8701,"n":1922,"o":76.875,"t":"2026-10-15T13:35:00Z","v":1046415,"vw":76.912985},{"c":76.92,"h":76.935,"l":76.905,"n":1699,"o":76.91,"t":"2026-10-15T13:40:00Z","v":1423433,"vw":76.915668},{"c":76.945,"h":76.96,"l":76.915,"n":1137,"o":76.92,"t":"2026-10-15T13:45:00Z","v":673207,"vw":76.946216},{"c":76.915,"h":76.97,"l":76.9,"n":1550,"o":76.95,"t":"2026-10-15T13:50:00Z","v":925535,"vw":76.93639},{"c":76.95,"h":76.965,"l":76.9,"n":1453,"o":76.915,"t":"2026-10-15T13:55:00Z","v":1204798,"vw":76.939795},{"c":76.965,"h":76.98,"l":76.94,"n":1212,"o":76.955,"t":"2026-10-15T14:00:00Z","v":795923,"vw":76.955446},{"c":76.985,"h":76.99,"l":76.95,"n":1007,"o":76.965,"t":"2026-10-15T14:05:00Z","v":473615,"vw":76.972895},{"c":76.985,"h":77,"l":76.97,"n":898,"o":76.99,"t":"2026-10-15T14:10:00Z","v":360952,"vw":76.987783},{"c":76.97,"h":76.99,"l":76.96,"n":1030,"o":76.985,"t":"2026-10-15T14:15:00Z","v":553101,"vw":76.975048},{"c":76.99,"h":76.99,"l":76.96,"n":793,"o":76.96,"t":"2026-10-15T14:20:00Z","v":648179,"vw":76.977293},{"c":77.03,"h":77.03,"l":76.98,"n":930,"o":76.98,"t":"2026-10-15T14:25:00Z","v":488471,"vw":77.005729},{"c":77.035,"h":77.04,"l":77.01,"n":1752,"o":77.03,"t":"2026-10-15T14:30:00Z","v":1872463,"vw":77.024611},{"c":77.045,"h":77.06,"l":77.03,"n":1095,"o":77.035,"t":"2026-10-15T14:35:00Z","v":647716,"vw":77.047027},{"c":77.045,"h":77.06,"l":77.04,"n":1303,"o":77.045,"t":"2026-10-15T14:40:00Z","v":963759,"vw":77.048396},{"c":77.045,"h":77.05,"l":77.02,"n":1135,"o":77.045,"t":"2026-10-15T14:45:00Z","v":516437,"vw":77.035612},{"c":77.075,"h":77.09,"l":77.04,"n":1029,"o":77.045,"t":"2026-10-15T14:50:00Z","v":4297271,"vw":77.062239},{"c":77.09,"h":77.1,"l":77.07,"n":1127,"o":77.07,"t":"2026-10-15T14:55:00Z","v":2406273,"vw":77.090395},{"c":77.085,"h":77.1,"l":77.07,"n":1739,"o":77.085,"t":"2026-10-15T15:00:00Z","v":1399941,"vw":77.081095},{"c":77.075,"h":77.11,"l":77.06,"n":1167,"o":77.085,"t":"2026-10-15T15:05:00Z","v":716400,"vw":77.084179},{"c":77.075,"h":77.1,"l":77.065,"n":1464,"o":77.075,"t":"2026-10-15T15:10:00Z","v":884375,"vw":77.074452},{"c":77.075,"h":77.11,"l":77.07,"n":1259,"o":77.075,"t":"2026-10-15T15:15:00Z","v":900634,"vw":77.080018},{"c":77.075,"h":77.09,"l":77.055,"n":1404,"o":77.075,"t":"2026-10-15T15:20:00Z","v":904146,"vw":77.070812},{"c":77.035,"h":77.075,"l":77.025,"n":1259,"o":77.075,"t":"2026-10-15T15:25:00Z","v":2581949,"vw":77.056092},{"c":77.04,"h":77.05,"l":77.025,"n":1281,"o":77.035,"t":"2026-10-15T15:30:00Z","v":1517755,"vw":77.031098},{"c":77.045,"h":77.06,"l":77.025,"n":1035,"o":77.045,"t":"2026-10-15T15:35:00Z","v":832538,"vw":77.036909},{"c":77.025,"h":77.05,"l":77.02,"n":553,"o":77.045,"t":"2026-10-15T15:40:00Z","v":230450,"vw":77.037344},{"c":77.025,"h":77.04,"l":77.01,"n":959,"o":77.025,"t":"2026-10-15T15:45:00Z","v":762686,"vw":77.028097},{"c":77.015,"h":77.04,"l":77.015,"n":1010,"o":77.025,"t":"2026-10-15T15:50:00Z","v":559505,"vw":77.028143},{"c":77,"h":77.03,"l":77,"n":941,"o":77.02,"t":"2026-10-15T15:55:00Z","v":564867,"vw":77.014641},{"c":77.02,"h":77.03,"l":76.98,"n":938,"o":77.005,"t":"2026-10-15T16:00:00Z","v":781069,"vw":76.993205},{"c":77.005,"h":77.03,"l":77.005,"n":476,"o":77.025,"t":"2026-10-15T16:05:00Z","v":185493,"vw":77.019861},{"c":77.005,"h":77.02,"l":77,"n":446,"o":77.01,"t":"2026-10-15T16:10:00Z","v":261827,"vw":77.008416},{"c":76.995,"h":77.0051,"l":76.98,"n":778,"o":77.005,"t":"2026-10-15T16:15:00Z","v":674731,"vw":76.995779},{"c":77.005,"h":77.02,"l":76.995,"n":711,"o":76.995,"t":"2026-10-15T16:20:00Z","v":199635,"vw":77.00615},{"c":76.995,"h":77.0076,"l":76.9901,"n":668,"o":77.005,"t":"2026-10-15T16:25:00Z","v":1134035,"vw":76.999912},{"c":77.015,"h":77.02,"l":76.98,"n":629,"o":76.995,"t":"2026-10-15T16:30:00Z","v":840739,"vw":76.997688},{"c":77.035,"h":77.05,"l":77.01,"n":824,"o":77.015,"t":"2026-10-15T16:35:00Z","v":403796,"vw":77.028388},{"c":77.04,"h":77.04,"l":77.03,"n":699,"o":77.035,"t":"2026-10-15T16:40:00Z","v":354076,"vw":77.033915},{"c":77.015,"h":77.04,"l":77.015,"n":653,"o":77.035,"t":"2026-10-15T16:45:00Z","v":220917,"vw":77.025796},{"c":77.035,"h":77.04,"l":77.01,"n":993,"o":77.015,"t":"2026-10-15T16:50:00Z","v":1414397,"vw":77.029164},{"c":77.03,"h":77.05,"l":77.03,"n":1001,"o":77.035,"t":"2026-10-15T16:55:00Z","v":2643618,"vw":77.033215},{"c":77.04,"h":77.04,"l":77.03,"n":495,"o":77.035,"t":"2026-10-15T17:00:00Z","v":532478,"vw":77.032414},{"c":77.06,"h":77.06,"l":77.02,"n":1025,"o":77.035,"t":"2026-10-15T17:05:00Z","v":954079,"vw":77.039738},{"c":77.055,"h":77.07,"l":77.05,"n":410,"o":77.06,"t":"2026-10-15T17:10:00Z","v":179917,"vw":77.057141},{"c":77.065,"h":77.0654,"l":77.045,"n":837,"o":77.055,"t":"2026-10-15T17:15:00Z","v":548548,"vw":77.05548},{"c":77.06,"h":77.07,"l":77.05,"n":427,"o":77.06,"t":"2026-10-15T17:20:00Z","v":122624,"vw":77.061405},{"c":77.07,"h":77.08,"l":77.06,"n":767,"o":77.065,"t":"2026-10-15T17:25:00Z","v":226398,"vw":77.072262},{"c":77.095,"h":77.1,"l":77.07,"n":1041,"o":77.075,"t":"2026-10-15T17:30:00Z","v":814100,"vw":77.07948},{"c":77.125,"h":77.125,"l":77.09,"n":851,"o":77.095,"t":"2026-10-15T17:35:00Z","v":2024030,"vw":77.111845},{"c":77.15,"h":77.15,"l":77.12,"n":641,"o":77.125,"t":"2026-10-15T17:40:00Z","v":1113474,"vw":77.138646},{"c":77.12,"h":77.16,"l":77.12,"n":729,"o":77.145,"t":"2026-10-15T17:45:00Z","v":928117,"vw":77.128302},{"c":77.14,"h":77.17,"l":77.125,"n":610,"o":77.125,"t":"2026-10-15T17:50:00Z","v":816471,"vw":77.144776},{"c":77.135,"h":77.15,"l":77.135,"n":477,"o":77.145,"t":"2026-10-15T17:55:00Z","v":232924,"vw":77.142613},{"c":77.125,"h":77.145,"l":77.12,"n":747,"o":77.135,"t":"2026-10-15T18:00:00Z","v":920998,"vw":77.134529},{"c":77.125,"h":77.13,"l":77.12,"n":461,"o":77.125,"t":"2026-10-15T18:05:00Z","v":2872802,"vw":77.12466},{"c":77.115,"h":77.14,"l":77.11,"n":520,"o":77.125,"t":"2026-10-15T18:10:00Z","v":393760,"vw":77.120549},{"c":77.125,"h":77.14,"l":77.11,"n":882,"o":77.115,"t":"2026-10-15T18:15:00Z","v":462622,"vw":77.13096},{"c":77.125,"h":77.13,"l":77.11,"n":426,"o":77.125,"t":"2026-10-15T18:20:00Z","v":111829,"vw":77.120702},{"c":77.135,"h":77.145,"l":77.12,"n":996,"o":77.125,"t":"2026-10-15T18:25:00Z","v":671682,"vw":77.135159},{"c":77.145,"h":77.15,"l":77.13,"n":764,"o":77.135,"t":"2026-10-15T18:30:00Z","v":1379346,"vw":77.137141},{"c":77.135,"h":77.15,"l":77.13,"n":641,"o":77.145,"t":"2026-10-15T18:35:00Z","v":1857079,"vw":77.142228},{"c":77.145,"h":77.16,"l":77.135,"n":942,"o":77.135,"t":"2026-10-15T18:40:00Z","v":1484595,"vw":77.150281},{"c":77.155,"h":77.16,"l":77.14,"n":516,"o":77.145,"t":"2026-10-15T18:45:00Z","v":486342,"vw":77.148497},{"c":77.16,"h":77.16,"l":77.15,"n":624,"o":77.155,"t":"2026-10-15T18:50:00Z","v":1252437,"vw":77.155658},{"c":77.175,"h":77.18,"l":77.155,"n":1154,"o":77.155,"t":"2026-10-15T18:55:00Z","v":1298202,"vw":77.170946},{"c":77.185,"h":77.19,"l":77.17,"n":619,"o":77.175,"t":"2026-10-15T19:00:00Z","v":908186,"vw":77.172844},{"c":77.185,"h":77.19,"l":77.17,"n":611,"o":77.185,"t":"2026-10-15T19:05:00Z","v":155146,"vw":77.182934},{"c":77.205,"h":77.21,"l":77.185,"n":668,"o":77.185,"t":"2026-10-15T19:10:00Z","v":646155,"vw":77.200477},{"c":77.205,"h":77.21,"l":77.1942,"n":1024,"o":77.205,"t":"2026-10-15T19:15:00Z","v":467662,"vw":77.203932},{"c":77.19,"h":77.21,"l":77.185,"n":700,"o":77.205,"t":"2026-10-15T19:20:00Z","v":317124,"vw":77.199645},{"c":77.195,"h":77.21,"l":77.19,"n":977,"o":77.195,"t":"2026-10-15T19:25:00Z","v":883822,"vw":77.200109},{"c":77.195,"h":77.2,"l":77.18,"n":1817,"o":77.19,"t":"2026-10-15T19:30:00Z","v":566487,"vw":77.189513},{"c":77.205,"h":77.21,"l":77.18,"n":1420,"o":77.195,"t":"2026-10-15T19:35:00Z","v":638574,"vw":77.197245},{"c":77.195,"h":77.21,"l":77.19,"n":1287,"o":77.205,"t":"2026-10-15T19:40:00Z","v":485791,"vw":77.203196},{"c":77.175,"h":77.196,"l":77.17,"n":2166,"o":77.195,"t":"2026-10-15T19:45:00Z","v":836351,"vw":77.180929},{"c":77.155,"h":77.1799,"l":77.15,"n":2978,"o":77.17,"t":"2026-10-15T19:50:00Z","v":1345280,"vw":77.158438},{"c":77.1,"h":77.16,"l":77.04,"n":7290,"o":77.155,"t":"2026-10-15T19:55:00Z","v":4755224,"vw":77.132821},{"c":77.175,"h":77.175,"l":77.121,"n":44,"o":77.121,"t":"2026-10-15T20:00:00Z","v":4957331,"vw":77.141828},{"c":77.12,"h":77.12,"l":77.12,"n":35,"o":77.12,"t":"2026-10-15T20:15:00Z","v":2740,"vw":77.12},{"c":77.12,"h":77.12,"l":77.12,"n":25,"o":77.12,"t":"2026-10-15T20:35:00Z","v":2001,"vw":77.12},{"c":77.12,"h":77.12,"l":77.12,"n":9,"o":77.12,"t":"2026-10-15T20:45:00Z","v":10006,"vw":77.12},{"c":77.12,"h":77.12,"l":77.12,"n":14,"o":77.12,"t":"2026-10-15T20:55:00Z","v":71846,"vw":77.12},{"c":77.12,"h":77.145,"l":77.12,"n":42,"o":77.13,"t":"2026-10-15T21:00:00Z","v":12400,"vw":77.123842},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-15T21:45:00Z","v":100,"vw":77.11},{"c":77.17,"h":77.17,"l":77.11,"n":4,"o":77.11,"t":"2026-10-15T23:55:00Z","v":329,"vw":77.131994},{"c":77.2,"h":77.2,"l":77.19,"n":3,"o":77.19,"t":"2026-10-16T08:00:00Z","v":529,"vw":77.197347},{"c":77.13,"h":77.13,"l":77.13,"n":5,"o":77.13,"t":"2026-10-16T12:50:00Z","v":220,"vw":77.13},{"c":77.04,"h":77.1297,"l":76.93,"n":104,"o":77.09,"t":"2026-10-16T13:25:00Z","v":77476,"vw":77.007185},{"c":77.055,"h":77.075,"l":77.015,"n":1657,"o":77.05,"t":"2026-10-16T13:30:00Z","v":1308976,"vw":77.045537},{"c":77.05,"h":77.0775,"l":77.04,"n":1600,"o":77.055,"t":"2026-10-16T13:35:00Z","v":778338,"vw":77.057961},{"c":77.08,"h":77.09,"l":77.05,"n":647,"o":77.06,"t":"2026-10-16T13:40:00Z","v":299433,"vw":77.068137},{"c":77.105,"h":77.105,"l":77.065,"n":674,"o":77.085,"t":"2026-10-16T13:45:00Z","v":444423,"vw":77.076316},{"c":77.095,"h":77.11,"l":77.08,"n":419,"o":77.1,"t":"2026-10-16T13:50:00Z","v":162302,"vw":77.094217},{"c":77.095,"h":77.11,"l":77.0802,"n":625,"o":77.095,"t":"2026-10-16T13:55:00Z","v":627249,"vw":77.091026},{"c":77.12,"h":77.14,"l":77.09,"n":613,"o":77.09,"t":"2026-10-16T14:00:00Z","v":291258,"vw":77.128422},{"c":77.11,"h":77.125,"l":77.095,"n":801,"o":77.125,"t":"2026-10-16T14:05:00Z","v":464796,"vw":77.109493},{"c":77.115,"h":77.125,"l":77.1,"n":903,"o":77.115,"t":"2026-10-16T14:10:00Z","v":465635,"vw":77.114735},{"c":77.085,"h":77.12,"l":77.085,"n":493,"o":77.115,"t":"2026-10-16T14:15:00Z","v":116645,"vw":77.100988},{"c":77.105,"h":77.11,"l":77.085,"n":1031,"o":77.085,"t":"2026-10-16T14:20:00Z","v":421905,"vw":77.098112},{"c":77.105,"h":77.11,"l":77.09,"n":968,"o":77.105,"t":"2026-10-16T14:25:00Z","v":281751,"vw":77.102784},{"c":77.11,"h":77.11,"l":77.095,"n":972,"o":77.1,"t":"2026-10-16T14:30:00Z","v":832462,"vw":77.103562},{"c":77.12,"h":77.12,"l":77.1,"n":512,"o":77.105,"t":"2026-10-16T14:35:00Z","v":866178,"vw":77.106826},{"c":77.11,"h":77.12,"l":77.11,"n":299,"o":77.12,"t":"2026-10-16T14:40:00Z","v":140725,"vw":77.117757},{"c":77.09,"h":77.12,"l":77.09,"n":415,"o":77.115,"t":"2026-10-16T14:45:00Z","v":386223,"vw":77.108},{"c":77.085,"h":77.11,"l":77.08,"n":432,"o":77.095,"t":"2026-10-16T14:50:00Z","v":217402,"vw":77.095728},{"c":77.08,"h":77.095,"l":77.05,"n":633,"o":77.085,"t":"2026-10-16T14:55:00Z","v":541386,"vw":77.069084},{"c":77.08,"h":77.09,"l":77.07,"n":342,"o":77.08,"t":"2026-10-16T15:00:00Z","v":161558,"vw":77.075964},{"c":77.11,"h":77.12,"l":77.07,"n":898,"o":77.08,"t":"2026-10-16T15:05:00Z","v":440128,"vw":77.093052},{"c":77.115,"h":77.13,"l":77.105,"n":648,"o":77.12,"t":"2026-10-16T15:10:00Z","v":1361584,"vw":77.114228},{"c":77.12,"h":77.13,"l":77.105,"n":469,"o":77.115,"t":"2026-10-16T15:15:00Z","v":371670,"vw":77.116082},{"c":77.105,"h":77.13,"l":77.09,"n":456,"o":77.13,"t":"2026-10-16T15:20:00Z","v":716429,"vw":77.099969},{"c":77.0999,"h":77.105,"l":77.085,"n":766,"o":77.105,"t":"2026-10-16T15:25:00Z","v":731992,"vw":77.094743},{"c":77.1,"h":77.11,"l":77.09,"n":243,"o":77.1,"t":"2026-10-16T15:30:00Z","v":205126,"vw":77.101443},{"c":77.095,"h":77.11,"l":77.09,"n":316,"o":77.1,"t":"2026-10-16T15:35:00Z","v":108872,"vw":77.100321},{"c":77.055,"h":77.1,"l":77.05,"n":629,"o":77.095,"t":"2026-10-16T15:40:00Z","v":545628,"vw":77.08885},{"c":77.0199,"h":77.07,"l":77.01,"n":593,"o":77.055,"t":"2026-10-16T15:45:00Z","v":430502,"vw":77.048528},{"c":77.02,"h":77.045,"l":77.015,"n":731,"o":77.015,"t":"2026-10-16T15:50:00Z","v":602534,"vw":77.032966},{"c":76.9899,"h":77.0199,"l":76.985,"n":622,"o":77.015,"t":"2026-10-16T15:55:00Z","v":509792,"vw":76.998446},{"c":76.98,"h":76.985,"l":76.945,"n":636,"o":76.985,"t":"2026-10-16T16:00:00Z","v":294689,"vw":76.964236},{"c":76.95,"h":76.975,"l":76.945,"n":545,"o":76.975,"t":"2026-10-16T16:05:00Z","v":310947,"vw":76.96415},{"c":76.975,"h":76.98,"l":76.95,"n":831,"o":76.96,"t":"2026-10-16T16:10:00Z","v":653071,"vw":76.961943},{"c":76.975,"h":76.99,"l":76.96,"n":1430,"o":76.975,"t":"2026-10-16T16:15:00Z","v":2490790,"vw":76.971458},{"c":76.975,"h":76.99,"l":76.94,"n":1303,"o":76.975,"t":"2026-10-16T16:20:00Z","v":966442,"vw":76.968914},{"c":76.965,"h":76.98,"l":76.96,"n":1671,"o":76.97,"t":"2026-10-16T16:25:00Z","v":1798161,"vw":76.969074},{"c":76.935,"h":76.965,"l":76.93,"n":1135,"o":76.965,"t":"2026-10-16T16:30:00Z","v":823527,"vw":76.944902},{"c":76.91,"h":76.935,"l":76.91,"n":1099,"o":76.935,"t":"2026-10-16T16:35:00Z","v":801856,"vw":76.919594},{"c":76.925,"h":76.94,"l":76.9,"n":1197,"o":76.915,"t":"2026-10-16T16:40:00Z","v":1404918,"vw":76.917167},{"c":76.925,"h":76.93,"l":76.9,"n":1834,"o":76.92,"t":"2026-10-16T16:45:00Z","v":2318552,"vw":76.919452},{"c":76.92,"h":76.93,"l":76.9,"n":582,"o":76.92,"t":"2026-10-16T16:50:00Z","v":514265,"vw":76.911138},{"c":76.94,"h":76.94,"l":76.91,"n":591,"o":76.915,"t":"2026-10-16T16:55:00Z","v":347929,"vw":76.922815},{"c":76.91,"h":76.94,"l":76.9,"n":541,"o":76.93,"t":"2026-10-16T17:00:00Z","v":453369,"vw":76.928203},{"c":76.895,"h":76.92,"l":76.875,"n":2016,"o":76.91,"t":"2026-10-16T17:05:00Z","v":1705482,"vw":76.893081},{"c":76.875,"h":76.9,"l":76.87,"n":680,"o":76.89,"t":"2026-10-16T17:10:00Z","v":326415,"vw":76.88682},{"c":76.845,"h":76.88,"l":76.84,"n":990,"o":76.875,"t":"2026-10-16T17:15:00Z","v":1581561,"vw":76.847643},{"c":76.855,"h":76.855,"l":76.8,"n":2509,"o":76.845,"t":"2026-10-16T17:20:00Z","v":3868595,"vw":76.825246},{"c":76.87,"h":76.895,"l":76.835,"n":1749,"o":76.855,"t":"2026-10-16T17:25:00Z","v":2070633,"vw":76.868416},{"c":76.895,"h":76.8953,"l":76.87,"n":1203,"o":76.875,"t":"2026-10-16T17:30:00Z","v":1054946,"vw":76.88162},{"c":76.885,"h":76.905,"l":76.88,"n":916,"o":76.895,"t":"2026-10-16T17:35:00Z","v":811181,"vw":76.895715},{"c":76.905,"h":76.93,"l":76.88,"n":1122,"o":76.885,"t":"2026-10-16T17:40:00Z","v":1228660,"vw":76.902767},{"c":76.91,"h":76.92,"l":76.89,"n":1063,"o":76.905,"t":"2026-10-16T17:45:00Z","v":1111135,"vw":76.908389},{"c":76.875,"h":76.91,"l":76.87,"n":568,"o":76.91,"t":"2026-10-16T17:50:00Z","v":901943,"vw":76.894115},{"c":76.87,"h":76.895,"l":76.87,"n":419,"o":76.875,"t":"2026-10-16T17:55:00Z","v":641776,"vw":76.881304},{"c":76.855,"h":76.89,"l":76.85,"n":767,"o":76.88,"t":"2026-10-16T18:00:00Z","v":903148,"vw":76.873081},{"c":76.88,"h":76.89,"l":76.855,"n":381,"o":76.855,"t":"2026-10-16T18:05:00Z","v":222427,"vw":76.871094},{"c":76.875,"h":76.88,"l":76.86,"n":196,"o":76.875,"t":"2026-10-16T18:10:00Z","v":72461,"vw":76.865559},{"c":76.875,"h":76.89,"l":76.87,"n":378,"o":76.875,"t":"2026-10-16T18:15:00Z","v":444849,"vw":76.878986},{"c":76.865,"h":76.875,"l":76.85,"n":916,"o":76.87,"t":"2026-10-16T18:20:00Z","v":639017,"vw":76.86509},{"c":76.845,"h":76.865,"l":76.84,"n":366,"o":76.865,"t":"2026-10-16T18:25:00Z","v":148605,"vw":76.850298},{"c":76.835,"h":76.845,"l":76.81,"n":810,"o":76.845,"t":"2026-10-16T18:30:00Z","v":713076,"vw":76.823184},{"c":76.84,"h":76.855,"l":76.83,"n":541,"o":76.835,"t":"2026-10-16T18:35:00Z","v":263215,"vw":76.841781},{"c":76.845,"h":76.845,"l":76.83,"n":550,"o":76.835,"t":"2026-10-16T18:40:00Z","v":361810,"vw":76.839529},{"c":76.845,"h":76.86,"l":76.83,"n":499,"o":76.835,"t":"2026-10-16T18:45:00Z","v":331152,"vw":76.842519},{"c":76.815,"h":76.85,"l":76.8101,"n":1146,"o":76.85,"t":"2026-10-16T18:50:00Z","v":929817,"vw":76.823382},{"c":76.83,"h":76.835,"l":76.81,"n":1099,"o":76.815,"t":"2026-10-16T18:55:00Z","v":1864465,"vw":76.819116},{"c":76.845,"h":76.85,"l":76.81,"n":742,"o":76.83,"t":"2026-10-16T19:00:00Z","v":784400,"vw":76.826949},{"c":76.855,"h":76.86,"l":76.84,"n":749,"o":76.845,"t":"2026-10-16T19:05:00Z","v":337512,"vw":76.846502},{"c":76.875,"h":76.88,"l":76.8535,"n":801,"o":76.855,"t":"2026-10-16T19:10:00Z","v":616003,"vw":76.866178},{"c":76.875,"h":76.885,"l":76.87,"n":646,"o":76.875,"t":"2026-10-16T19:15:00Z","v":1147439,"vw":76.874958},{"c":76.9,"h":76.91,"l":76.87,"n":1260,"o":76.875,"t":"2026-10-16T19:20:00Z","v":962837,"vw":76.885815},{"c":76.895,"h":76.905,"l":76.88,"n":1043,"o":76.905,"t":"2026-10-16T19:25:00Z","v":661035,"vw":76.892203},{"c":76.895,"h":76.91,"l":76.89,"n":1847,"o":76.8954,"t":"2026-10-16T19:30:00Z","v":1300022,"vw":76.899158},{"c":76.89,"h":76.91,"l":76.89,"n":1594,"o":76.9,"t":"2026-10-16T19:35:00Z","v":804189,"vw":76.898648},{"c":76.885,"h":76.9,"l":76.88,"n":1535,"o":76.89,"t":"2026-10-16T19:40:00Z","v":1039631,"vw":76.892173},{"c":76.905,"h":76.91,"l":76.88,"n":2801,"o":76.885,"t":"2026-10-16T19:45:00Z","v":1784813,"vw":76.894052},{"c":76.905,"h":76.92,"l":76.89,"n":4109,"o":76.91,"t":"2026-10-16T19:50:00Z","v":2095785,"vw":76.905037},{"c":76.875,"h":76.91,"l":76.87,"n":9473,"o":76.9,"t":"2026-10-16T19:55:00Z","v":6219026,"vw":76.890781},{"c":76.95,"h":76.95,"l":76.86,"n":43,"o":76.86,"t":"2026-10-16T20:00:00Z","v":7372173,"vw":76.871388}],"history":[{"c":79.61,"h":79.63,"l":79.4,"n":34743,"o":79.62,"t":"2024-10-14T04:00:00Z","v":12065849,"vw":79.524588},{"c":79.59,"h":79.72,"l":79.58,"n":52900,"o":79.6,"t":"2024-10-15T04:00:00Z","v":31134435,"vw":79.654914},{"c":79.73,"h":79.81,"l":79.655,"n":49128,"o":79.7,"t":"2024-10-16T04:00:00Z","v":31626280,"vw":79.754753},{"c":79.61,"h":79.8,"l":79.48,"n":61428,"o":79.77,"t":"2024-10-17T04:00:00Z","v":46599253,"vw":79.580041},{"c":79.8,"h":79.8,"l":79.65,"n":66885,"o":79.7,"t":"2024-10-18T04:00:00Z","v":28905573,"vw":79.748114},{"c":79.48,"h":79.705,"l":79.4,"n":65267,"o":79.66,"t":"2024-10-21T04:00:00Z","v":36341524,"vw":79.513737},{"c":79.37,"h":79.46,"l":79.28,"n":50762,"o":79.43,"t":"2024-10-22T04:00:00Z","v":35466574,"vw":79.354509},{"c":79.13,"h":79.3,"l":79.07,"n":65967,"o":79.26,"t":"2024-10-23T04:00:00Z","v":39761552,"vw":79.147438},{"c":79.36,"h":79.42,"l":79.215,"n":61820,"o":79.3,"t":"2024-10-24T04:00:00Z","v":30164224,"vw":79.335371},{"c":79.28,"h":79.55,"l":79.25,"n":58212,"o":79.46,"t":"2024-10-25T04:00:00Z","v":35590231,"vw":79.369067},{"c":79.48,"h":79.52,"l":79.3828,"n":54701,"o":79.42,"t":"2024-10-28T04:00:00Z","v":31854491,"vw":79.458297},{"c":79.5,"h":79.52,"l":79.23,"n":65667,"o":79.25,"t":"2024-10-29T04:00:00Z","v":42992182,"vw":79.384218},{"c":79.36,"h":79.65,"l":79.33,"n":60673,"o":79.49,"t":"2024-10-30T04:00:00Z","v":28728717,"vw":79.447798},{"c":79.14,"h":79.38,"l":79.14,"n":66150,"o":79.38,"t":"2024-10-31T04:00:00Z","v":43194583,"vw":79.225981},{"c":78.75,"h":79.08,"l":78.73,"n":77417,"o":79.03,"t":"2024-11-01T04:00:00Z","v":44045657,"vw":78.856549},{"c":78.97,"h":79.1,"l":78.89,"n":59099,"o":79.05,"t":"2024-11-04T05:00:00Z","v":27291158,"vw":78.980099},{"c":79.19,"h":79.2,"l":78.94,"n":66473,"o":78.94,"t":"2024-11-05T05:00:00Z","v":31611919,"vw":79.06548},{"c":79.33,"h":79.36,"l":79.08,"n":74196,"o":79.22,"t":"2024-11-06T05:00:00Z","v":43173401,"vw":79.233737},{"c":79.67,"h":79.7,"l":79.25,"n":99862,"o":79.3,"t":"2024-11-07T05:00:00Z","v":51325916,"vw":79.563042},{"c":79.8,"h":79.83,"l":79.67,"n":70750,"o":79.78,"t":"2024-11-08T05:00:00Z","v":30543676,"vw":79.778812},{"c":79.71,"h":79.815,"l":79.71,"n":29346,"o":79.79,"t":"2024-11-11T05:00:00Z","v":11008746,"vw":79.749077},{"c":79.39,"h":79.7,"l":79.33,"n":86768,"o":79.61,"t":"2024-11-12T05:00:00Z","v":44594906,"vw":79.447906},{"c":79.41,"h":79.6,"l":79.3801,"n":51937,"o":79.59,"t":"2024-11-13T05:00:00Z","v":33873639,"vw":79.483685},{"c":79.24,"h":79.53,"l":79.24,"n":52467,"o":79.46,"t":"2024-11-14T05:00:00Z","v":32749318,"vw":79.379218},{"c":79.23,"h":79.28,"l":79.05,"n":69010,"o":79.19,"t":"2024-11-15T05:00:00Z","v":33709562,"vw":79.164451},{"c":79.38,"h":79.39,"l":79.195,"n":52595,"o":79.27,"t":"2024-11-18T05:00:00Z","v":27834243,"vw":79.341424},{"c":79.5,"h":79.57,"l":79.3,"n":53071,"o":79.32,"t":"2024-11-19T05:00:00Z","v":34523154,"vw":79.497953},{"c":79.48,"h":79.5,"l":79.39,"n":39526,"o":79.49,"t":"2024-11-20T05:00:00Z","v":19933991,"vw":79.450852},{"c":79.51,"h":79.64,"l":79.47,"n":51973,"o":79.54,"t":"2024-11-21T05:00:00Z","v":28039998,"vw":79.559404},{"c":79.49,"h":79.59,"l":79.45,"n":48935,"o":79.5,"t":"2024-11-22T05:00:00Z","v":29564942,"vw":79.510256},{"c":79.79,"h":79.85,"l":79.72,"n":60663,"o":79.72,"t":"2024-11-25T05:00:00Z","v":35003048,"vw":79.790257},{"c":79.64,"h":79.8,"l":79.575,"n":68231,"o":79.8,"t":"2024-11-26T05:00:00Z","v":41103519,"vw":79.636821},{"c":79.88,"h":79.88,"l":79.69,"n":59343,"o":79.71,"t":"2024-11-27T05:00:00Z","v":30239576,"vw":79.819805},{"c":80.04,"h":80.07,"l":79.89,"n":62955,"o":80.01,"t":"2024-11-29T05:00:00Z","v":25037822,"vw":80.027337},{"c":79.65,"h":79.93,"l":79.53,"n":65918,"o":79.93,"t":"2024-12-02T05:00:00Z","v":32387351,"vw":79.656514},{"c":79.65,"h":79.74,"l":79.61,"n":49476,"o":79.72,"t":"2024-12-03T05:00:00Z","v":24868484,"vw":79.662327},{"c":79.84,"h":79.84,"l":79.64,"n":50222,"o":79.71,"t":"2024-12-04T05:00:00Z","v":22733509,"vw":79.762901},{"c":79.77,"h":79.82,"l":79.71,"n":46421,"o":79.79,"t":"2024-12-05T05:00:00Z","v":23106264,"vw":79.774216},{"c":79.9,"h":80,"l":79.85,"n":54307,"o":79.89,"t":"2024-12-06T05:00:00Z","v":29931335,"vw":79.934273},{"c":79.8,"h":79.94,"l":79.78,"n":51573,"o":79.9,"t":"2024-12-09T05:00:00Z","v":22095097,"vw":79.827806},{"c":79.84,"h":79.94,"l":79.74,"n":62270,"o":79.94,"t":"2024-12-10T05:00:00Z","v":27195244,"vw":79.797345},{"c":79.86,"h":79.95,"l":79.83,"n":57560,"o":79.94,"t":"2024-12-11T05:00:00Z","v":24730178,"vw":79.879734},{"c":79.64,"h":79.99,"l":79.63,"n":58318,"o":79.81,"t":"2024-12-12T05:00:00Z","v":29081580,"vw":79.71253},{"c":79.41,"h":79.71,"l":79.38,"n":76496,"o":79.71,"t":"2024-12-13T05:00:00Z","v":34201067,"vw":79.491176},{"c":79.56,"h":79.62,"l":79.48,"n":55877,"o":79.55,"t":"2024-12-16T05:00:00Z","v":22268979,"vw":79.560328},{"c":79.39,"h":79.5,"l":79.39,"n":55999,"o":79.41,"t":"2024-12-17T05:00:00Z","v":29039541,"vw":79.439709},{"c":78.17,"h":79.14,"l":78.15,"n":159060,"o":79.14,"t":"2024-12-18T05:00:00Z","v":80034727,"vw":78.59956},{"c":78.09,"h":78.51,"l":78.09,"n":133499,"o":78.45,"t":"2024-12-19T05:00:00Z","v":69005671,"vw":78.243746},{"c":78.58,"h":78.67,"l":78,"n":120075,"o":78,"t":"2024-12-20T05:00:00Z","v":63276194,"vw":78.518267},{"c":78.37,"h":78.69,"l":78.37,"n":63493,"o":78.65,"t":"2024-12-23T05:00:00Z","v":29239398,"vw":78.435278},{"c":78.62,"h":78.64,"l":78.35,"n":30754,"o":78.4,"t":"2024-12-24T05:00:00Z","v":11926144,"vw":78.50974},{"c":78.82,"h":78.82,"l":78.47,"n":48210,"o":78.51,"t":"2024-12-26T05:00:00Z","v":18384936,"vw":78.689242},{"c":78.55,"h":78.76,"l":78.53,"n":53585,"o":78.74,"t":"2024-12-27T05:00:00Z","v":20631774,"vw":78.613159},{"c":78.66,"h":78.74,"l":78.495,"n":44273,"o":78.58,"t":"2024-12-30T05:00:00Z","v":20659251,"vw":78.625345},{"c":78.65,"h":78.84,"l":78.5501,"n":58639,"o":78.78,"t":"2024-12-31T05:00:00Z","v":18664921,"vw":78.670737},{"c":78.84,"h":78.9499,"l":78.72,"n":63097,"o":78.88,"t":"2025-01-02T05:00:00Z","v":30415396,"vw":78.809464},{"c":78.96,"h":79.03,"l":78.9325,"n":58816,"o":78.99,"t":"2025-01-03T05:00:00Z","v":32611231,"vw":78.983061},{"c":79.1,"h":79.19,"l":79.015,"n":61390,"o":79.15,"t":"2025-01-06T05:00:00Z","v":32109964,"vw":79.107905},{"c":78.84,"h":79.22,"l":78.82,"n":82455,"o":79.14,"t":"2025-01-07T05:00:00Z","v":43790271,"vw":78.906095},{"c":78.94,"h":78.985,"l":78.76,"n":60424,"o":78.85,"t":"2025-01-08T05:00:00Z","v":35304925,"vw":78.866923},{"c":78.53,"h":78.8,"l":78.5,"n":83277,"o":78.8,"t":"2025-01-10T05:00:00Z","v":37417324,"vw":78.628952},{"c":78.51,"h":78.5599,"l":78.37,"n":77106,"o":78.49,"t":"2025-01-13T05:00:00Z","v":39180736,"vw":78.476114},{"c":78.61,"h":78.73,"l":78.55,"n":60688,"o":78.69,"t":"2025-01-14T05:00:00Z","v":29581091,"vw":78.627124},{"c":79.3,"h":79.31,"l":79.06,"n":93717,"o":79.16,"t":"2025-01-15T05:00:00Z","v":53574907,"vw":79.179221},{"c":79.39,"h":79.41,"l":79.12,"n":65094,"o":79.21,"t":"2025-01-16T05:00:00Z","v":32363017,"vw":79.318775},{"c":79.46,"h":79.52,"l":79.39,"n":60377,"o":79.49,"t":"2025-01-17T05:00:00Z","v":29546411,"vw":79.453505},{"c":79.67,"h":79.7,"l":79.6,"n":55031,"o":79.61,"t":"2025-01-21T05:00:00Z","v":32962685,"vw":79.653837},{"c":79.56,"h":79.72,"l":79.52,"n":44930,"o":79.7,"t":"2025-01-22T05:00:00Z","v":25028455,"vw":79.598644},{"c":79.66,"h":79.67,"l":79.44,"n":50835,"o":79.52,"t":"2025-01-23T05:00:00Z","v":27434759,"vw":79.583284},{"c":79.75,"h":79.83,"l":79.655,"n":43820,"o":79.7,"t":"2025-01-24T05:00:00Z","v":23648646,"vw":79.74426},{"c":79.81,"h":79.86,"l":79.61,"n":51524,"o":79.67,"t":"2025-01-27T05:00:00Z","v":28540616,"vw":79.797058},{"c":79.78,"h":79.81,"l":79.67,"n":56787,"o":79.77,"t":"2025-01-28T05:00:00Z","v":30439940,"vw":79.752068},{"c":79.73,"h":79.83,"l":79.62,"n":41106,"o":79.76,"t":"2025-01-29T05:00:00Z","v":20072067,"vw":79.751588},{"c":79.88,"h":79.94,"l":79.79,"n":45645,"o":79.94,"t":"2025-01-30T05:00:00Z","v":34495296,"vw":79.864815},{"c":79.72,"h":79.97,"l":79.67,"n":66547,"o":79.9,"t":"2025-01-31T05:00:00Z","v":37102560,"vw":79.821531},{"c":79.26,"h":79.37,"l":79.04,"n":61262,"o":79.17,"t":"2025-02-03T05:00:00Z","v":29935958,"vw":79.266567},{"c":79.51,"h":79.51,"l":79.23,"n":47940,"o":79.3,"t":"2025-02-04T05:00:00Z","v":28866046,"vw":79.424158},{"c":79.72,"h":79.77,"l":79.54,"n":50019,"o":79.54,"t":"2025-02-05T05:00:00Z","v":31833950,"vw":79.685224},{"c":79.6,"h":79.7899,"l":79.58,"n":46660,"o":79.72,"t":"2025-02-06T05:00:00Z","v":24224138,"vw":79.637329},{"c":79.35,"h":79.58,"l":79.34,"n":55803,"o":79.56,"t":"2025-02-07T05:00:00Z","v":28535495,"vw":79.418095},{"c":79.51,"h":79.59,"l":79.475,"n":42620,"o":79.54,"t":"2025-02-10T05:00:00Z","v":23330395,"vw":79.542539},{"c":79.48,"h":79.53,"l":79.4,"n":39541,"o":79.53,"t":"2025-02-11T05:00:00Z","v":24409961,"vw":79.45527},{"c":79.31,"h":79.4348,"l":79.15,"n":55923,"o":79.21,"t":"2025-02-12T05:00:00Z","v":34362665,"vw":79.292921},{"c":79.67,"h":79.7,"l":79.38,"n":53238,"o":79.43,"t":"2025-02-13T05:00:00Z","v":36149856,"vw":79.564944},{"c":79.76,"h":79.89,"l":79.72,"n":54393,"o":79.79,"t":"2025-02-14T05:00:00Z","v":26668299,"vw":79.807139},{"c":79.69,"h":79.81,"l":79.64,"n":45344,"o":79.75,"t":"2025-02-18T05:00:00Z","v":23274170,"vw":79.690447},{"c":79.75,"h":79.76,"l":79.56,"n":56913,"o":79.64,"t":"2025-02-19T05:00:00Z","v":38926923,"vw":79.654859},{"c":79.8,"h":79.82,"l":79.68,"n":51226,"o":79.74,"t":"2025-02-20T05:00:00Z","v":25788992,"vw":79.75017},{"c":79.65,"h":79.86,"l":79.65,"n":49950,"o":79.77,"t":"2025-02-21T05:00:00Z","v":32016533,"vw":79.741578},{"c":79.75,"h":79.84,"l":79.64,"n":45899,"o":79.67,"t":"2025-02-24T05:00:00Z","v":21029215,"vw":79.751681},{"c":79.95,"h":79.98,"l":79.84,"n":57210,"o":79.95,"t":"2025-02-25T05:00:00Z","v":30604372,"vw":79.902304},{"c":80.06,"h":80.08,"l":79.97,"n":37659,"o":80,"t":"2025-02-26T05:00:00Z","v":21777536,"vw":80.04944},{"c":79.91,"h":80.08,"l":79.87,"n":49633,"o":80.05,"t":"2025-02-27T05:00:00Z","v":40521829,"vw":79.986145},{"c":80.13,"h":80.13,"l":79.93,"n":59061,"o":79.99,"t":"2025-02-28T05:00:00Z","v":44321206,"vw":80.022946},{"c":79.59,"h":79.75,"l":79.51,"n":55365,"o":79.69,"t":"2025-03-03T05:00:00Z","v":40729053,"vw":79.628104},{"c":79.58,"h":79.64,"l":79.31,"n":82554,"o":79.51,"t":"2025-03-04T05:00:00Z","v":66274626,"vw":79.462526},{"c":79.62,"h":79.68,"l":79.44,"n":48842,"o":79.45,"t":"2025-03-05T05:00:00Z","v":32302355,"vw":79.587873},{"c":79.32,"h":79.495,"l":79.28,"n":71745,"o":79.43,"t":"2025-03-06T05:00:00Z","v":50431456,"vw":79.380983},{"c":79.45,"h":79.51,"l":79.33,"n":61036,"o":79.35,"t":"2025-03-07T05:00:00Z","v":52828899,"vw":79.421184},{"c":79.15,"h":79.38,"l":79.14,"n":76629,"o":79.3,"t":"2025-03-10T04:00:00Z","v":57602235,"vw":79.262986},{"c":78.87,"h":79.26,"l":78.8,"n":100411,"o":79.21,"t":"2025-03-11T04:00:00Z","v":75826740,"vw":78.995129},{"c":78.96,"h":79.11,"l":78.88,"n":76901,"o":79.06,"t":"2025-03-12T04:00:00Z","v":53762970,"vw":78.980821},{"c":78.52,"h":78.87,"l":78.49,"n":96523,"o":78.86,"t":"2025-03-13T04:00:00Z","v":81223202,"vw":78.62473},{"c":78.88,"h":78.97,"l":78.71,"n":79073,"o":78.83,"t":"2025-03-14T04:00:00Z","v":51469803,"vw":78.86765},{"c":79.07,"h":79.1,"l":78.87,"n":59431,"o":78.89,"t":"2025-03-17T04:00:00Z","v":34059298,"vw":79.024692},{"c":78.93,"h":79.065,"l":78.925,"n":49294,"o":79.01,"t":"2025-03-18T04:00:00Z","v":40195885,"vw":78.98221},{"c":79.45,"h":79.54,"l":78.96,"n":67534,"o":78.96,"t":"2025-03-19T04:00:00Z","v":45212676,"vw":79.278096},{"c":79.34,"h":79.5,"l":79.255,"n":58282,"o":79.39,"t":"2025-03-20T04:00:00Z","v":42977552,"vw":79.379153},{"c":79.22,"h":79.305,"l":79.07,"n":55097,"o":79.27,"t":"2025-03-21T04:00:00Z","v":35123981,"vw":79.205559},{"c":79.45,"h":79.5,"l":79.345,"n":63851,"o":79.42,"t":"2025-03-24T04:00:00Z","v":36393533,"vw":79.450088},{"c":79.41,"h":79.5801,"l":79.38,"n":46648,"o":79.5,"t":"2025-03-25T04:00:00Z","v":29075519,"vw":79.466604},{"c":79.09,"h":79.42,"l":78.97,"n":65310,"o":79.4,"t":"2025-03-26T04:00:00Z","v":52310969,"vw":79.132381},{"c":78.94,"h":79.14,"l":78.925,"n":52327,"o":79.05,"t":"2025-03-27T04:00:00Z","v":38493073,"vw":79.004485},{"c":78.8,"h":79,"l":78.66,"n":70537,"o":78.99,"t":"2025-03-28T04:00:00Z","v":58896893,"vw":78.789026},{"c":78.89,"h":78.92,"l":78.52,"n":78535,"o":78.52,"t":"2025-03-31T04:00:00Z","v":47853537,"vw":78.737754},{"c":78.69,"h":78.72,"l":78.43,"n":71943,"o":78.68,"t":"2025-04-01T04:00:00Z","v":54255975,"vw":78.594858},{"c":78.85,"h":78.86,"l":78.54,"n":56412,"o":78.54,"t":"2025-04-02T04:00:00Z","v":49072370,"vw":78.736842},{"c":77.87,"h":78.28,"l":77.74,"n":154183,"o":78.1,"t":"2025-04-03T04:00:00Z","v":116401423,"vw":77.981525},{"c":76.76,"h":77.335,"l":76.54,"n":249655,"o":76.8,"t":"2025-04-04T04:00:00Z","v":181271152,"vw":76.861307},{"c":76.1,"h":77.6,"l":75.6303,"n":312372,"o":75.87,"t":"2025-04-07T04:00:00Z","v":193374827,"vw":76.140793},{"c":75.75,"h":77.13,"l":75.42,"n":179188,"o":77.02,"t":"2025-04-08T04:00:00Z","v":105998902,"vw":76.340116},{"c":77.78,"h":77.84,"l":75.08,"n":292571,"o":75.1,"t":"2025-04-09T04:00:00Z","v":152367828,"vw":76.600539},{"c":76.51,"h":77.18,"l":76.14,"n":187478,"o":77.07,"t":"2025-04-10T04:00:00Z","v":93884086,"vw":76.595737},{"c":76.74,"h":77.17,"l":76,"n":158630,"o":76.27,"t":"2025-04-11T04:00:00Z","v":71883967,"vw":76.576805},{"c":77.12,"h":77.46,"l":76.94,"n":99268,"o":77.28,"t":"2025-04-14T04:00:00Z","v":50011416,"vw":77.150875},{"c":77.33,"h":77.5,"l":77.18,"n":74911,"o":77.24,"t":"2025-04-15T04:00:00Z","v":39790523,"vw":77.360257},{"c":77.32,"h":77.52,"l":77.11,"n":96042,"o":77.35,"t":"2025-04-16T04:00:00Z","v":52028772,"vw":77.324182},{"c":77.77,"h":77.79,"l":77.53,"n":80303,"o":77.62,"t":"2025-04-17T04:00:00Z","v":37355457,"vw":77.66141},{"c":77.31,"h":77.51,"l":77.15,"n":81586,"o":77.49,"t":"2025-04-21T04:00:00Z","v":36078039,"vw":77.292109},{"c":77.61,"h":77.805,"l":77.505,"n":66674,"o":77.58,"t":"2025-04-22T04:00:00Z","v":33940445,"vw":77.664815},{"c":78,"h":78.74,"l":77.97,"n":115881,"o":78.6,"t":"2025-04-23T04:00:00Z","v":63723369,"vw":78.308925},{"c":78.7,"h":78.74,"l":78.18,"n":88397,"o":78.28,"t":"2025-04-24T04:00:00Z","v":49007840,"vw":78.506907},{"c":78.77,"h":78.935,"l":78.54,"n":74549,"o":78.59,"t":"2025-04-25T04:00:00Z","v":47981696,"vw":78.770429},{"c":78.81,"h":78.8718,"l":78.55,"n":64240,"o":78.78,"t":"2025-04-28T04:00:00Z","v":42220674,"vw":78.726809},{"c":79.02,"h":79.05,"l":78.65,"n":75287,"o":78.65,"t":"2025-04-29T04:00:00Z","v":51198585,"vw":78.873141},{"c":78.6,"h":78.71,"l":78.46,"n":95388,"o":78.63,"t":"2025-04-30T04:00:00Z","v":69994186,"vw":78.578318},{"c":78.3,"h":78.485,"l":78.22,"n":74216,"o":78.395,"t":"2025-05-01T04:00:00Z","v":50848596,"vw":78.33719},{"c":78.54,"h":78.61,"l":78.365,"n":67804,"o":78.5,"t":"2025-05-02T04:00:00Z","v":41354141,"vw":78.522905},{"c":78.51,"h":78.64,"l":78.4,"n":60939,"o":78.47,"t":"2025-05-05T04:00:00Z","v":39815409,"vw":78.553596},{"c":78.45,"h":78.52,"l":78.325,"n":61402,"o":78.41,"t":"2025-05-06T04:00:00Z","v":36292562,"vw":78.425151},{"c":78.52,"h":78.62,"l":78.36,"n":54296,"o":78.56,"t":"2025-05-07T04:00:00Z","v":32676256,"vw":78.523645},{"c":78.5,"h":78.77,"l":78.45,"n":61138,"o":78.67,"t":"2025-05-08T04:00:00Z","v":32684963,"vw":78.619179},{"c":78.55,"h":78.7,"l":78.54,"n":49444,"o":78.59,"t":"2025-05-09T04:00:00Z","v":23971350,"vw":78.604738},{"c":79.33,"h":79.39,"l":79.03,"n":97028,"o":79.24,"t":"2025-05-12T04:00:00Z","v":70558649,"vw":79.24652},{"c":79.47,"h":79.58,"l":79.315,"n":82125,"o":79.38,"t":"2025-05-13T04:00:00Z","v":52141964,"vw":79.443021},{"c":79.18,"h":79.43,"l":79.14,"n":66781,"o":79.4,"t":"2025-05-14T04:00:00Z","v":45406458,"vw":79.264592},{"c":79.33,"h":79.33,"l":79.06,"n":75015,"o":79.06,"t":"2025-05-15T04:00:00Z","v":49301273,"vw":79.242364},{"c":79.42,"h":79.425,"l":79.27,"n":52168,"o":79.38,"t":"2025-05-16T04:00:00Z","v":30657241,"vw":79.359461},{"c":79.38,"h":79.39,"l":79.05,"n":48520,"o":79.06,"t":"2025-05-19T04:00:00Z","v":26228977,"vw":79.275132},{"c":79.34,"h":79.38,"l":79.2115,"n":48766,"o":79.27,"t":"2025-05-20T04:00:00Z","v":25933735,"vw":79.312482},{"c":78.81,"h":79.22,"l":78.8,"n":83269,"o":79.08,"t":"2025-05-21T04:00:00Z","v":54737648,"vw":78.983881},{"c":78.97,"h":79.05,"l":78.75,"n":66103,"o":78.81,"t":"2025-05-22T04:00:00Z","v":43242694,"vw":78.90096},{"c":78.95,"h":78.98,"l":78.74,"n":55610,"o":78.76,"t":"2025-05-23T04:00:00Z","v":29598857,"vw":78.861572},{"c":79.43,"h":79.44,"l":79.165,"n":61858,"o":79.28,"t":"2025-05-27T04:00:00Z","v":33524697,"vw":79.344689},{"c":79.38,"h":79.435,"l":79.25,"n":50799,"o":79.42,"t":"2025-05-28T04:00:00Z","v":27012887,"vw":79.339661},{"c":79.5,"h":79.57,"l":79.41,"n":50232,"o":79.56,"t":"2025-05-29T04:00:00Z","v":28616337,"vw":79.487078},{"c":79.57,"h":79.58,"l":79.4,"n":46840,"o":79.45,"t":"2025-05-30T04:00:00Z","v":28930343,"vw":79.493136},{"c":79.18,"h":79.19,"l":78.98,"n":63105,"o":79.13,"t":"2025-06-02T04:00:00Z","v":45527212,"vw":79.09529},{"c":79.33,"h":79.345,"l":79.17,"n":50646,"o":79.24,"t":"2025-06-03T04:00:00Z","v":28458723,"vw":79.297376},{"c":79.48,"h":79.51,"l":79.34,"n":61866,"o":79.34,"t":"2025-06-04T04:00:00Z","v":41403623,"vw":79.456243},{"c":79.31,"h":79.49,"l":79.265,"n":48283,"o":79.47,"t":"2025-06-05T04:00:00Z","v":44563956,"vw":79.382922},{"c":79.3,"h":79.39,"l":79.25,"n":56178,"o":79.38,"t":"2025-06-06T04:00:00Z","v":41300096,"vw":79.314301},{"c":79.34,"h":79.425,"l":79.2792,"n":53225,"o":79.28,"t":"2025-06-09T04:00:00Z","v":30168999,"vw":79.376939},{"c":79.53,"h":79.55,"l":79.335,"n":48356,"o":79.41,"t":"2025-06-10T04:00:00Z","v":24234445,"vw":79.457858},{"c":79.51,"h":79.64,"l":79.49,"n":59997,"o":79.59,"t":"2025-06-11T04:00:00Z","v":30114415,"vw":79.574514},{"c":79.6,"h":79.6,"l":79.47,"n":46479,"o":79.51,"t":"2025-06-12T04:00:00Z","v":28373207,"vw":79.530288},{"c":79.36,"h":79.5,"l":79.3,"n":58479,"o":79.42,"t":"2025-06-13T04:00:00Z","v":35271043,"vw":79.388024},{"c":79.52,"h":79.6,"l":79.49,"n":54813,"o":79.52,"t":"2025-06-16T04:00:00Z","v":26225123,"vw":79.540966},{"c":79.43,"h":79.6419,"l":79.37,"n":56497,"o":79.52,"t":"2025-06-17T04:00:00Z","v":27747157,"vw":79.462248},{"c":79.55,"h":79.71,"l":79.43,"n":44834,"o":79.49,"t":"2025-06-18T04:00:00Z","v":32833548,"vw":79.552785},{"c":79.8,"h":79.81,"l":79.59,"n":56057,"o":79.62,"t":"2025-06-20T04:00:00Z","v":45845785,"vw":79.735116},{"c":79.95,"h":79.95,"l":79.71,"n":55642,"o":79.77,"t":"2025-06-23T04:00:00Z","v":32361435,"vw":79.889757},{"c":80.17,"h":80.21,"l":79.995,"n":80391,"o":80.05,"t":"2025-06-24T04:00:00Z","v":50893253,"vw":80.119583},{"c":80.15,"h":80.22,"l":80.08,"n":53429,"o":80.18,"t":"2025-06-25T04:00:00Z","v":24156123,"vw":80.135708},{"c":80.38,"h":80.39,"l":80.2,"n":53209,"o":80.27,"t":"2025-06-26T04:00:00Z","v":28889078,"vw":80.322056},{"c":80.34,"h":80.47,"l":80.3,"n":57530,"o":80.4,"t":"2025-06-27T04:00:00Z","v":47849486,"vw":80.379623},{"c":80.65,"h":80.67,"l":80.45,"n":67588,"o":80.53,"t":"2025-06-30T04:00:00Z","v":52885887,"vw":80.567317},{"c":80.17,"h":80.265,"l":80.1,"n":68054,"o":80.2,"t":"2025-07-01T04:00:00Z","v":45411011,"vw":80.199507},{"c":80.32,"h":80.32,"l":80.085,"n":46376,"o":80.17,"t":"2025-07-02T04:00:00Z","v":32359471,"vw":80.218009},{"c":80.37,"h":80.385,"l":80.26,"n":30817,"o":80.3,"t":"2025-07-03T04:00:00Z","v":19749999,"vw":80.33283},{"c":80.1,"h":80.34,"l":80.06,"n":61551,"o":80.33,"t":"2025-07-07T04:00:00Z","v":37027277,"vw":80.168657},{"c":79.99,"h":80.12,"l":79.94,"n":46343,"o":80.09,"t":"2025-07-08T04:00:00Z","v":31358895,"vw":80.017655},{"c":80.21,"h":80.22,"l":80.08,"n":55316,"o":80.14,"t":"2025-07-09T04:00:00Z","v":30277470,"vw":80.159684},{"c":80.13,"h":80.22,"l":80.13,"n":48992,"o":80.21,"t":"2025-07-10T04:00:00Z","v":28776207,"vw":80.157751},{"c":80.03,"h":80.05,"l":79.93,"n":54189,"o":80.04,"t":"2025-07-11T04:00:00Z","v":30482217,"vw":79.984947},{"c":80.09,"h":80.1,"l":79.97,"n":50406,"o":80.01,"t":"2025-07-14T04:00:00Z","v":23716328,"vw":80.058713},{"c":79.85,"h":80.165,"l":79.85,"n":69147,"o":80.16,"t":"2025-07-15T04:00:00Z","v":37039470,"vw":79.938596},{"c":80.06,"h":80.08,"l":79.75,"n":66785,"o":79.95,"t":"2025-07-16T04:00:00Z","v":39778003,"vw":79.953323},{"c":80.14,"h":80.1763,"l":80,"n":50159,"o":80.04,"t":"2025-07-17T04:00:00Z","v":25703179,"vw":80.140828},{"c":80.25,"h":80.32,"l":80.18,"n":55688,"o":80.26,"t":"2025-07-18T04:00:00Z","v":27686467,"vw":80.238161},{"c":80.36,"h":80.45,"l":80.32,"n":45077,"o":80.32,"t":"2025-07-21T04:00:00Z","v":28483396,"vw":80.405473},{"c":80.5,"h":80.52,"l":80.34,"n":41653,"o":80.44,"t":"2025-07-22T04:00:00Z","v":26073735,"vw":80.444924},{"c":80.54,"h":80.55,"l":80.44,"n":47648,"o":80.52,"t":"2025-07-23T04:00:00Z","v":26025158,"vw":80.499733},{"c":80.44,"h":80.51,"l":80.41,"n":42408,"o":80.44,"t":"2025-07-24T04:00:00Z","v":27013716,"vw":80.45905},{"c":80.49,"h":80.58,"l":80.405,"n":45747,"o":80.5,"t":"2025-07-25T04:00:00Z","v":30123089,"vw":80.501736},{"c":80.45,"h":80.52,"l":80.435,"n":39071,"o":80.52,"t":"2025-07-28T04:00:00Z","v":22093786,"vw":80.477877},{"c":80.5,"h":80.5467,"l":80.45,"n":39632,"o":80.49,"t":"2025-07-29T04:00:00Z","v":21371759,"vw":80.49496},{"c":80.33,"h":80.52,"l":80.25,"n":60553,"o":80.45,"t":"2025-07-30T04:00:00Z","v":38386455,"vw":80.358963},{"c":80.38,"h":80.48,"l":80.33,"n":59242,"o":80.4,"t":"2025-07-31T04:00:00Z","v":41501342,"vw":80.394792},{"c":79.98,"h":80.09,"l":79.8,"n":81189,"o":80.04,"t":"2025-08-01T04:00:00Z","v":68963133,"vw":79.93765},{"c":80.25,"h":80.25,"l":80.06,"n":61170,"o":80.09,"t":"2025-08-04T04:00:00Z","v":37539250,"vw":80.17297},{"c":80.21,"h":80.24,"l":80.1,"n":55755,"o":80.21,"t":"2025-08-05T04:00:00Z","v":29656328,"vw":80.17611},{"c":80.29,"h":80.3,"l":80.14,"n":45847,"o":80.21,"t":"2025-08-06T04:00:00Z","v":30513053,"vw":80.223386},{"c":80.21,"h":80.36,"l":80.16,"n":52247,"o":80.31,"t":"2025-08-07T04:00:00Z","v":29404993,"vw":80.230141},{"c":80.22,"h":80.25,"l":80.155,"n":43169,"o":80.2,"t":"2025-08-08T04:00:00Z","v":24678990,"vw":80.1979},{"c":80.22,"h":80.29,"l":80.17,"n":55541,"o":80.22,"t":"2025-08-11T04:00:00Z","v":30159990,"vw":80.223016},{"c":80.4,"h":80.4,"l":80.21,"n":58536,"o":80.27,"t":"2025-08-12T04:00:00Z","v":40846439,"vw":80.311987},{"c":80.61,"h":80.61,"l":80.455,"n":59016,"o":80.46,"t":"2025-08-13T04:00:00Z","v":35039600,"vw":80.550765},{"c":80.4,"h":80.49,"l":80.35,"n":50814,"o":80.49,"t":"2025-08-14T04:00:00Z","v":36559934,"vw":80.418339},{"c":80.46,"h":80.47,"l":80.37,"n":37686,"o":80.47,"t":"2025-08-15T04:00:00Z","v":22754089,"vw":80.417416},{"c":80.4,"h":80.49,"l":80.38,"n":42492,"o":80.44,"t":"2025-08-18T04:00:00Z","v":25400795,"vw":80.430179},{"c":80.38,"h":80.48,"l":80.36,"n":36490,"o":80.45,"t":"2025-08-19T04:00:00Z","v":21700492,"vw":80.408782},{"c":80.35,"h":80.43,"l":80.31,"n":47726,"o":80.41,"t":"2025-08-20T04:00:00Z","v":29704992,"vw":80.360482},{"c":80.2,"h":80.3,"l":80.19,"n":53514,"o":80.26,"t":"2025-08-21T04:00:00Z","v":35825908,"vw":80.237627},{"c":80.85,"h":80.86,"l":80.3,"n":81242,"o":80.32,"t":"2025-08-22T04:00:00Z","v":59541452,"vw":80.71709},{"c":80.69,"h":80.81,"l":80.69,"n":41753,"o":80.78,"t":"2025-08-25T04:00:00Z","v":32714840,"vw":80.750315},{"c":80.87,"h":80.9,"l":80.7438,"n":47672,"o":80.79,"t":"2025-08-26T04:00:00Z","v":33659875,"vw":80.81921},{"c":80.97,"h":80.99,"l":80.815,"n":43112,"o":80.82,"t":"2025-08-27T04:00:00Z","v":24335187,"vw":80.905074},{"c":81.01,"h":81.01,"l":80.9021,"n":38196,"o":80.97,"t":"2025-08-28T04:00:00Z","v":24203877,"vw":80.97372},{"c":80.86,"h":80.99,"l":80.86,"n":53195,"o":80.99,"t":"2025-08-29T04:00:00Z","v":35068062,"vw":80.91861},{"c":80.39,"h":80.43,"l":80.2,"n":65724,"o":80.27,"t":"2025-09-02T04:00:00Z","v":51804011,"vw":80.317192},{"c":80.61,"h":80.61,"l":80.405,"n":44756,"o":80.41,"t":"2025-09-03T04:00:00Z","v":34283303,"vw":80.54939},{"c":80.83,"h":80.84,"l":80.63,"n":52152,"o":80.66,"t":"2025-09-04T04:00:00Z","v":37999733,"vw":80.721146},{"c":80.87,"h":81.1,"l":80.84,"n":56475,"o":80.98,"t":"2025-09-05T04:00:00Z","v":39146562,"vw":80.94435},{"c":80.87,"h":80.97,"l":80.85,"n":33477,"o":80.95,"t":"2025-09-08T04:00:00Z","v":27003436,"vw":80.899493},{"c":80.78,"h":80.88,"l":80.665,"n":56263,"o":80.85,"t":"2025-09-09T04:00:00Z","v":36704536,"vw":80.746647},{"c":80.84,"h":80.94,"l":80.79,"n":49626,"o":80.84,"t":"2025-09-10T04:00:00Z","v":38106109,"vw":80.867839},{"c":81.04,"h":81.1,"l":80.91,"n":51735,"o":80.91,"t":"2025-09-11T04:00:00Z","v":34208311,"vw":81.040666},{"c":80.96,"h":81.03,"l":80.94,"n":40915,"o":81.03,"t":"2025-09-12T04:00:00Z","v":25702839,"vw":80.975854},{"c":81.19,"h":81.2,"l":81.07,"n":40765,"o":81.08,"t":"2025-09-15T04:00:00Z","v":27248792,"vw":81.155639},{"c":81.13,"h":81.23,"l":81.1,"n":45120,"o":81.21,"t":"2025-09-16T04:00:00Z","v":33075574,"vw":81.154731},{"c":81.05,"h":81.24,"l":80.905,"n":57437,"o":81.19,"t":"2025-09-17T04:00:00Z","v":35955695,"vw":81.089861},{"c":81.23,"h":81.27,"l":81.07,"n":63677,"o":81.14,"t":"2025-09-18T04:00:00Z","v":43248282,"vw":81.185802},{"c":81.26,"h":81.285,"l":81.15,"n":57268,"o":81.25,"t":"2025-09-19T04:00:00Z","v":32042877,"vw":81.219413},{"c":81.32,"h":81.33,"l":81.175,"n":41397,"o":81.19,"t":"2025-09-22T04:00:00Z","v":26670182,"vw":81.256799},{"c":81.26,"h":81.36,"l":81.2,"n":49470,"o":81.34,"t":"2025-09-23T04:00:00Z","v":37088524,"vw":81.273535},{"c":81.15,"h":81.25,"l":81.12,"n":39834,"o":81.25,"t":"2025-09-24T04:00:00Z","v":28124392,"vw":81.172108},{"c":80.92,"h":81.01,"l":80.89,"n":52831,"o":81,"t":"2025-09-25T04:00:00Z","v":33509855,"vw":80.950942},{"c":81.08,"h":81.11,"l":80.96,"n":54801,"o":81.04,"t":"2025-09-26T04:00:00Z","v":31046915,"vw":81.039798},{"c":81.22,"h":81.24,"l":81.125,"n":51372,"o":81.16,"t":"2025-09-29T04:00:00Z","v":28558521,"vw":81.18767},{"c":81.19,"h":81.21,"l":81.1,"n":58641,"o":81.17,"t":"2025-09-30T04:00:00Z","v":54970291,"vw":81.154959},{"c":80.96,"h":81,"l":80.78,"n":65542,"o":80.81,"t":"2025-10-01T04:00:00Z","v":58042684,"vw":80.868432},{"c":80.93,"h":80.97,"l":80.84,"n":49906,"o":80.94,"t":"2025-10-02T04:00:00Z","v":33348931,"vw":80.901608},{"c":80.84,"h":80.94,"l":80.82,"n":51315,"o":80.92,"t":"2025-10-03T04:00:00Z","v":35109239,"vw":80.866096},{"c":80.86,"h":80.91,"l":80.83,"n":34993,"o":80.89,"t":"2025-10-06T04:00:00Z","v":29485173,"vw":80.870798},{"c":80.77,"h":80.89,"l":80.76,"n":42063,"o":80.885,"t":"2025-10-07T04:00:00Z","v":27672307,"vw":80.812983},{"c":80.65,"h":80.84,"l":80.64,"n":43115,"o":80.82,"t":"2025-10-08T04:00:00Z","v":34932175,"vw":80.734959},{"c":80.42,"h":80.645,"l":80.31,"n":76396,"o":80.64,"t":"2025-10-09T04:00:00Z","v":65586746,"vw":80.415684},{"c":79.95,"h":80.49,"l":79.95,"n":102405,"o":80.475,"t":"2025-10-10T04:00:00Z","v":83840443,"vw":80.127582},{"c":80.45,"h":80.45,"l":80.17,"n":49584,"o":80.23,"t":"2025-10-13T04:00:00Z","v":31926785,"vw":80.339374},{"c":80.54,"h":80.64,"l":80.105,"n":78038,"o":80.18,"t":"2025-10-14T04:00:00Z","v":63860101,"vw":80.457792},{"c":80.8,"h":80.83,"l":80.6,"n":85135,"o":80.725,"t":"2025-10-15T04:00:00Z","v":59802150,"vw":80.74397},{"c":80.51,"h":80.815,"l":80.455,"n":79485,"o":80.8,"t":"2025-10-16T04:00:00Z","v":75725201,"vw":80.603472},{"c":80.72,"h":80.73,"l":80.425,"n":81038,"o":80.44,"t":"2025-10-17T04:00:00Z","v":70044157,"vw":80.575934},{"c":80.88,"h":80.91,"l":80.77,"n":64536,"o":80.77,"t":"2025-10-20T04:00:00Z","v":43762292,"vw":80.842904},{"c":80.76,"h":80.94,"l":80.76,"n":48268,"o":80.88,"t":"2025-10-21T04:00:00Z","v":45418130,"vw":80.843584},{"c":80.68,"h":80.81,"l":80.6,"n":60086,"o":80.76,"t":"2025-10-22T04:00:00Z","v":50698765,"vw":80.696638},{"c":80.86,"h":80.86,"l":80.7,"n":50888,"o":80.7,"t":"2025-10-23T04:00:00Z","v":37956767,"vw":80.801336},{"c":81.08,"h":81.09,"l":80.97,"n":55774,"o":81.03,"t":"2025-10-24T04:00:00Z","v":39905574,"vw":81.031614},{"c":81.28,"h":81.33,"l":81.13,"n":50598,"o":81.17,"t":"2025-10-27T04:00:00Z","v":36494369,"vw":81.242594},{"c":81.2,"h":81.28,"l":81.17,"n":43784,"o":81.28,"t":"2025-10-28T04:00:00Z","v":31590519,"vw":81.204853},{"c":80.95,"h":81.23,"l":80.9,"n":62567,"o":81.2,"t":"2025-10-29T04:00:00Z","v":51825760,"vw":81.052021},{"c":80.8,"h":80.94,"l":80.76,"n":59073,"o":80.79,"t":"2025-10-30T04:00:00Z","v":39967394,"vw":80.851517},{"c":80.8,"h":80.96,"l":80.745,"n":54711,"o":80.89,"t":"2025-10-31T04:00:00Z","v":45044574,"vw":80.849086},{"c":80.14,"h":80.395,"l":80.13,"n":68122,"o":80.39,"t":"2025-11-03T05:00:00Z","v":54615144,"vw":80.243412},{"c":80.15,"h":80.22,"l":79.96,"n":57122,"o":79.98,"t":"2025-11-04T05:00:00Z","v":49705102,"vw":80.143068},{"c":80.23,"h":80.28,"l":80.17,"n":50714,"o":80.19,"t":"2025-11-05T05:00:00Z","v":42274111,"vw":80.226502},{"c":80.26,"h":80.33,"l":80.13,"n":53195,"o":80.31,"t":"2025-11-06T05:00:00Z","v":46629485,"vw":80.231083},{"c":80.33,"h":80.35,"l":80.09,"n":52313,"o":80.25,"t":"2025-11-07T05:00:00Z","v":47233856,"vw":80.204555},{"c":80.6,"h":80.65,"l":80.43,"n":60775,"o":80.45,"t":"2025-11-10T05:00:00Z","v":51875501,"vw":80.542855},{"c":80.69,"h":80.73,"l":80.61,"n":25491,"o":80.61,"t":"2025-11-11T05:00:00Z","v":17001486,"vw":80.686067},{"c":80.53,"h":80.7,"l":80.49,"n":55977,"o":80.69,"t":"2025-11-12T05:00:00Z","v":43963049,"vw":80.5695},{"c":80.2,"h":80.42,"l":80.15,"n":66198,"o":80.42,"t":"2025-11-13T05:00:00Z","v":53631282,"vw":80.266336},{"c":80.22,"h":80.395,"l":80.08,"n":53815,"o":80.08,"t":"2025-11-14T05:00:00Z","v":40853458,"vw":80.277077},{"c":80.09,"h":80.27,"l":80.04,"n":53208,"o":80.19,"t":"2025-11-17T05:00:00Z","v":42954243,"vw":80.148528},{"c":80.11,"h":80.185,"l":79.99,"n":64223,"o":80.02,"t":"2025-11-18T05:00:00Z","v":44098862,"vw":80.08862},{"c":80.15,"h":80.3,"l":80.09,"n":53308,"o":80.14,"t":"2025-11-19T05:00:00Z","v":33510527,"vw":80.189676},{"c":80.1,"h":80.49,"l":80.1,"n":76513,"o":80.41,"t":"2025-11-20T05:00:00Z","v":65471162,"vw":80.277666},{"c":80.37,"h":80.41,"l":80.1301,"n":84031,"o":80.26,"t":"2025-11-21T05:00:00Z","v":62331715,"vw":80.299068},{"c":80.59,"h":80.6,"l":80.395,"n":53351,"o":80.42,"t":"2025-11-24T05:00:00Z","v":38965019,"vw":80.517924},{"c":80.87,"h":80.9,"l":80.54,"n":77234,"o":80.57,"t":"2025-11-25T05:00:00Z","v":56525065,"vw":80.745051},{"c":80.95,"h":80.98,"l":80.79,"n":42204,"o":80.83,"t":"2025-11-26T05:00:00Z","v":27454958,"vw":80.905105},{"c":80.99,"h":81.07,"l":80.94,"n":28194,"o":81,"t":"2025-11-28T05:00:00Z","v":29430777,"vw":81.005038},{"c":80.47,"h":80.5351,"l":80.38,"n":66714,"o":80.4,"t":"2025-12-01T05:00:00Z","v":45274945,"vw":80.47038},{"c":80.62,"h":80.64,"l":80.475,"n":43460,"o":80.54,"t":"2025-12-02T05:00:00Z","v":38842599,"vw":80.56742},{"c":80.69,"h":80.79,"l":80.57,"n":41643,"o":80.61,"t":"2025-12-03T05:00:00Z","v":35019075,"vw":80.722952},{"c":80.75,"h":80.77,"l":80.57,"n":50095,"o":80.7,"t":"2025-12-04T05:00:00Z","v":34777386,"vw":80.661523},{"c":80.75,"h":80.81,"l":80.67,"n":45853,"o":80.73,"t":"2025-12-05T05:00:00Z","v":30486777,"vw":80.730906},{"c":80.55,"h":80.74,"l":80.49,"n":56293,"o":80.72,"t":"2025-12-08T05:00:00Z","v":43160808,"vw":80.54964},{"c":80.46,"h":80.61,"l":80.44,"n":41408,"o":80.55,"t":"2025-12-09T05:00:00Z","v":30558830,"vw":80.498252},{"c":80.73,"h":80.785,"l":80.42,"n":71468,"o":80.43,"t":"2025-12-10T05:00:00Z","v":53052238,"vw":80.60184},{"c":80.72,"h":80.76,"l":80.66,"n":49381,"o":80.74,"t":"2025-12-11T05:00:00Z","v":44546381,"vw":80.707727},{"c":80.57,"h":80.71,"l":80.53,"n":48503,"o":80.69,"t":"2025-12-12T05:00:00Z","v":45566142,"vw":80.603437},{"c":80.61,"h":80.7,"l":80.57,"n":37812,"o":80.67,"t":"2025-12-15T05:00:00Z","v":28983574,"vw":80.625269},{"c":80.66,"h":80.67,"l":80.555,"n":36844,"o":80.61,"t":"2025-12-16T05:00:00Z","v":27908039,"vw":80.612764},{"c":80.56,"h":80.665,"l":80.51,"n":51078,"o":80.65,"t":"2025-12-17T05:00:00Z","v":36999671,"vw":80.556206},{"c":80.78,"h":80.8,"l":80.67,"n":58060,"o":80.78,"t":"2025-12-18T05:00:00Z","v":52680468,"vw":80.740011},{"c":80.36,"h":80.47,"l":80.33,"n":49899,"o":80.43,"t":"2025-12-19T05:00:00Z","v":34413339,"vw":80.391538},{"c":80.43,"h":80.46,"l":80.29,"n":43573,"o":80.46,"t":"2025-12-22T05:00:00Z","v":37203854,"vw":80.362765},{"c":80.49,"h":80.49,"l":80.345,"n":31656,"o":80.37,"t":"2025-12-23T05:00:00Z","v":24341795,"vw":80.436129},{"c":80.64,"h":80.64,"l":80.47,"n":17736,"o":80.51,"t":"2025-12-24T05:00:00Z","v":10533489,"vw":80.598},{"c":80.6,"h":80.7,"l":80.59,"n":25973,"o":80.64,"t":"2025-12-26T05:00:00Z","v":10922908,"vw":80.62544},{"c":80.63,"h":80.66,"l":80.55,"n":35171,"o":80.56,"t":"2025-12-29T05:00:00Z","v":22012766,"vw":80.612811},{"c":80.71,"h":80.75,"l":80.61,"n":30025,"o":80.64,"t":"2025-12-30T05:00:00Z","v":20146744,"vw":80.688447},{"c":80.63,"h":80.75,"l":80.63,"n":30797,"o":80.72,"t":"2025-12-31T05:00:00Z","v":17457063,"vw":80.69515},{"c":80.67,"h":80.72,"l":80.59,"n":45693,"o":80.72,"t":"2026-01-02T05:00:00Z","v":28403304,"vw":80.642165},{"c":80.88,"h":80.91,"l":80.7,"n":57998,"o":80.74,"t":"2026-01-05T05:00:00Z","v":38563216,"vw":80.838764},{"c":80.9,"h":80.94,"l":80.82,"n":42638,"o":80.9,"t":"2026-01-06T05:00:00Z","v":31721461,"vw":80.88946},{"c":80.88,"h":81,"l":80.835,"n":39272,"o":80.96,"t":"2026-01-07T05:00:00Z","v":27022770,"vw":80.903079},{"c":80.94,"h":80.95,"l":80.8,"n":47043,"o":80.84,"t":"2026-01-08T05:00:00Z","v":33517025,"vw":80.892014},{"c":81,"h":81.03,"l":80.95,"n":46523,"o":80.95,"t":"2026-01-09T05:00:00Z","v":31849182,"vw":80.999376},{"c":81.04,"h":81.05,"l":80.9,"n":36137,"o":80.91,"t":"2026-01-12T05:00:00Z","v":23983604,"vw":80.985127},{"c":81.04,"h":81.075,"l":80.97,"n":34755,"o":81.07,"t":"2026-01-13T05:00:00Z","v":27607690,"vw":81.021148},{"c":81.04,"h":81.05,"l":80.93,"n":59460,"o":81,"t":"2026-01-14T05:00:00Z","v":42994019,"vw":80.981981},{"c":81.04,"h":81.11,"l":81,"n":45146,"o":81.1,"t":"2026-01-15T05:00:00Z","v":30412385,"vw":81.045399},{"c":81.09,"h":81.1,"l":80.99,"n":61787,"o":81.08,"t":"2026-01-16T05:00:00Z","v":52466258,"vw":81.061495},{"c":80.88,"h":80.95,"l":80.67,"n":55724,"o":80.75,"t":"2026-01-20T05:00:00Z","v":38653396,"vw":80.892529},{"c":81.12,"h":81.16,"l":80.96,"n":56396,"o":80.98,"t":"2026-01-21T05:00:00Z","v":42023456,"vw":81.080701},{"c":81.18,"h":81.24,"l":81.13,"n":43444,"o":81.19,"t":"2026-01-22T05:00:00Z","v":35231903,"vw":81.176925},{"c":81.14,"h":81.2,"l":81.04,"n":49818,"o":81.18,"t":"2026-01-23T05:00:00Z","v":38360521,"vw":81.118603},{"c":81.18,"h":81.215,"l":81.12,"n":37223,"o":81.19,"t":"2026-01-26T05:00:00Z","v":27027543,"vw":81.174784},{"c":81.17,"h":81.22,"l":81.14,"n":33173,"o":81.18,"t":"2026-01-27T05:00:00Z","v":22961496,"vw":81.186134},{"c":81.04,"h":81.175,"l":81.03,"n":45085,"o":81.17,"t":"2026-01-28T05:00:00Z","v":35559176,"vw":81.091228},{"c":81.03,"h":81.07,"l":80.9,"n":51481,"o":81.05,"t":"2026-01-29T05:00:00Z","v":38201563,"vw":80.994479},{"c":81.12,"h":81.13,"l":80.92,"n":72632,"o":80.92,"t":"2026-01-30T05:00:00Z","v":59848044,"vw":81.047031},{"c":80.77,"h":80.81,"l":80.64,"n":48618,"o":80.67,"t":"2026-02-02T05:00:00Z","v":42890695,"vw":80.750745},{"c":80.72,"h":80.81,"l":80.53,"n":63266,"o":80.76,"t":"2026-02-03T05:00:00Z","v":49372754,"vw":80.64401},{"c":80.62,"h":80.72,"l":80.54,"n":56223,"o":80.7,"t":"2026-02-04T05:00:00Z","v":42829381,"vw":80.630289},{"c":80.53,"h":80.62,"l":80.45,"n":69646,"o":80.56,"t":"2026-02-05T05:00:00Z","v":75554165,"vw":80.526972},{"c":80.81,"h":80.81,"l":80.62,"n":62688,"o":80.67,"t":"2026-02-06T05:00:00Z","v":40915944,"vw":80.716225},{"c":80.92,"h":80.92,"l":80.755,"n":49278,"o":80.76,"t":"2026-02-09T05:00:00Z","v":33716914,"vw":80.869075},{"c":80.84,"h":81.01,"l":80.84,"n":42518,"o":80.95,"t":"2026-02-10T05:00:00Z","v":37886149,"vw":80.941358},{"c":80.83,"h":80.93,"l":80.72,"n":40580,"o":80.9,"t":"2026-02-11T05:00:00Z","v":27272717,"vw":80.820702},{"c":80.79,"h":80.97,"l":80.75,"n":55384,"o":80.91,"t":"2026-02-12T05:00:00Z","v":48457026,"vw":80.846548},{"c":80.85,"h":80.94,"l":80.82,"n":52125,"o":80.83,"t":"2026-02-13T05:00:00Z","v":36612388,"vw":80.877196},{"c":80.81,"h":80.86,"l":80.7435,"n":43341,"o":80.82,"t":"2026-02-17T05:00:00Z","v":35682018,"vw":80.800442},{"c":80.91,"h":80.98,"l":80.81,"n":50481,"o":80.84,"t":"2026-02-18T05:00:00Z","v":33943076,"vw":80.919806},{"c":80.94,"h":80.94,"l":80.83,"n":39882,"o":80.88,"t":"2026-02-19T05:00:00Z","v":29530978,"vw":80.875683},{"c":81,"h":81,"l":80.87,"n":53372,"o":80.93,"t":"2026-02-20T05:00:00Z","v":37959980,"vw":80.951169},{"c":80.87,"h":81.005,"l":80.84,"n":53717,"o":80.96,"t":"2026-02-23T05:00:00Z","v":33666530,"vw":80.916572},{"c":80.81,"h":80.87,"l":80.65,"n":60766,"o":80.85,"t":"2026-02-24T05:00:00Z","v":54980272,"vw":80.782528},{"c":80.92,"h":80.925,"l":80.82,"n":44330,"o":80.82,"t":"2026-02-25T05:00:00Z","v":29428520,"vw":80.884111},{"c":80.85,"h":80.94,"l":80.76,"n":60229,"o":80.89,"t":"2026-02-26T05:00:00Z","v":54533883,"vw":80.825215},{"c":80.72,"h":80.8,"l":80.65,"n":71744,"o":80.75,"t":"2026-02-27T05:00:00Z","v":62450342,"vw":80.717845},{"c":80.28,"h":80.41,"l":80.03,"n":89652,"o":80.055,"t":"2026-03-02T05:00:00Z","v":74327763,"vw":80.244465},{"c":80.12,"h":80.31,"l":79.84,"n":113343,"o":79.94,"t":"2026-03-03T05:00:00Z","v":118127259,"vw":80.081616},{"c":80.4,"h":80.45,"l":80.195,"n":68162,"o":80.23,"t":"2026-03-04T05:00:00Z","v":58694709,"vw":80.363174},{"c":80.08,"h":80.31,"l":80.02,"n":77053,"o":80.27,"t":"2026-03-05T05:00:00Z","v":79841533,"vw":80.158051},{"c":79.69,"h":80,"l":79.645,"n":108322,"o":79.75,"t":"2026-03-06T05:00:00Z","v":82125483,"vw":79.826502},{"c":80.17,"h":80.175,"l":79.54,"n":107240,"o":79.59,"t":"2026-03-09T04:00:00Z","v":88695450,"vw":79.879376},{"c":80.04,"h":80.38,"l":80.03,"n":91751,"o":80.05,"t":"2026-03-10T04:00:00Z","v":67499857,"vw":80.214778},{"c":79.86,"h":80.04,"l":79.805,"n":83687,"o":79.99,"t":"2026-03-11T04:00:00Z","v":59983820,"vw":79.90762},{"c":79.35,"h":79.75,"l":79.32,"n":86998,"o":79.75,"t":"2026-03-12T04:00:00Z","v":68674730,"vw":79.522657},{"c":79.2,"h":79.675,"l":79.12,"n":89480,"o":79.53,"t":"2026-03-13T04:00:00Z","v":68653233,"vw":79.313061},{"c":79.45,"h":79.67,"l":79.45,"n":72645,"o":79.51,"t":"2026-03-16T04:00:00Z","v":57535937,"vw":79.537519},{"c":79.81,"h":79.82,"l":79.57,"n":57926,"o":79.61,"t":"2026-03-17T04:00:00Z","v":47968103,"vw":79.747618},{"c":79.4,"h":79.75,"l":79.39,"n":70729,"o":79.69,"t":"2026-03-18T04:00:00Z","v":50282204,"vw":79.561184},{"c":79.66,"h":79.695,"l":78.99,"n":113465,"o":79.03,"t":"2026-03-19T04:00:00Z","v":103982012,"vw":79.364673},{"c":78.92,"h":79.53,"l":78.85,"n":122257,"o":79.5,"t":"2026-03-20T04:00:00Z","v":109085167,"vw":79.105121},{"c":79.44,"h":79.7,"l":79.17,"n":113864,"o":79.295,"t":"2026-03-23T04:00:00Z","v":79016107,"vw":79.438908},{"c":79.17,"h":79.41,"l":79.055,"n":94312,"o":79.24,"t":"2026-03-24T04:00:00Z","v":71941862,"vw":79.225397},{"c":79.42,"h":79.5799,"l":79.345,"n":64598,"o":79.45,"t":"2026-03-25T04:00:00Z","v":49917933,"vw":79.46924},{"c":78.92,"h":79.325,"l":78.8,"n":91940,"o":79.25,"t":"2026-03-26T04:00:00Z","v":74979596,"vw":79.058329},{"c":78.72,"h":78.835,"l":78.565,"n":83033,"o":78.835,"t":"2026-03-27T04:00:00Z","v":68174576,"vw":78.699167},{"c":78.81,"h":79.1,"l":78.755,"n":64274,"o":79.02,"t":"2026-03-30T04:00:00Z","v":55211090,"vw":78.930184},{"c":79.56,"h":79.61,"l":79.1176,"n":110577,"o":79.16,"t":"2026-03-31T04:00:00Z","v":101521593,"vw":79.415356},{"c":79.37,"h":79.455,"l":79.235,"n":83427,"o":79.35,"t":"2026-04-01T04:00:00Z","v":69789592,"vw":79.348762},{"c":79.56,"h":79.63,"l":79.08,"n":78961,"o":79.08,"t":"2026-04-02T04:00:00Z","v":53828449,"vw":79.452567},{"c":79.7,"h":79.71,"l":79.5,"n":50587,"o":79.51,"t":"2026-04-06T04:00:00Z","v":37098708,"vw":79.624773},{"c":79.72,"h":79.7358,"l":79.315,"n":71713,"o":79.67,"t":"2026-04-07T04:00:00Z","v":47264481,"vw":79.511803},{"c":80.19,"h":80.52,"l":80.03,"n":91657,"o":80.47,"t":"2026-04-08T04:00:00Z","v":58556808,"vw":80.203278},{"c":80.28,"h":80.39,"l":80,"n":64218,"o":80.15,"t":"2026-04-09T04:00:00Z","v":45207854,"vw":80.221701},{"c":79.96,"h":80.34,"l":79.95,"n":53221,"o":80.34,"t":"2026-04-10T04:00:00Z","v":33006009,"vw":80.080959},{"c":80.26,"h":80.27,"l":79.88,"n":59432,"o":79.88,"t":"2026-04-13T04:00:00Z","v":38561714,"vw":80.118288},{"c":80.5,"h":80.56,"l":80.29,"n":63024,"o":80.34,"t":"2026-04-14T04:00:00Z","v":42038295,"vw":80.474883},{"c":80.46,"h":80.49,"l":80.35,"n":45648,"o":80.45,"t":"2026-04-15T04:00:00Z","v":47835218,"vw":80.429342},{"c":80.35,"h":80.53,"l":80.26,"n":59444,"o":80.53,"t":"2026-04-16T04:00:00Z","v":37743739,"vw":80.352521},{"c":80.65,"h":80.76,"l":80.56,"n":73969,"o":80.6,"t":"2026-04-17T04:00:00Z","v":61651894,"vw":80.66325},{"c":80.58,"h":80.67,"l":80.495,"n":42578,"o":80.63,"t":"2026-04-20T04:00:00Z","v":21104776,"vw":80.573858},{"c":80.37,"h":80.575,"l":80.31,"n":67933,"o":80.55,"t":"2026-04-21T04:00:00Z","v":58623892,"vw":80.43445},{"c":80.5,"h":80.57,"l":80.42,"n":41311,"o":80.5,"t":"2026-04-22T04:00:00Z","v":28004911,"vw":80.491567},{"c":80.37,"h":80.55,"l":80.155,"n":57029,"o":80.46,"t":"2026-04-23T04:00:00Z","v":49921989,"vw":80.396097},{"c":80.48,"h":80.531,"l":80.295,"n":50877,"o":80.44,"t":"2026-04-24T04:00:00Z","v":33626579,"vw":80.450804},{"c":80.51,"h":80.54,"l":80.4201,"n":39583,"o":80.44,"t":"2026-04-27T04:00:00Z","v":24643950,"vw":80.480453},{"c":80.4,"h":80.43,"l":80.325,"n":46321,"o":80.35,"t":"2026-04-28T04:00:00Z","v":36382688,"vw":80.36805},{"c":80.13,"h":80.34,"l":79.98,"n":66579,"o":80.32,"t":"2026-04-29T04:00:00Z","v":56809649,"vw":80.155767},{"c":80.38,"h":80.42,"l":80.17,"n":69916,"o":80.18,"t":"2026-04-30T04:00:00Z","v":51626326,"vw":80.3168},{"c":80.06,"h":80.23,"l":80.025,"n":63686,"o":80.06,"t":"2026-05-01T04:00:00Z","v":43740774,"vw":80.104486},{"c":79.8,"h":80.02,"l":79.69,"n":51706,"o":80.02,"t":"2026-05-04T04:00:00Z","v":35050292,"vw":79.827948},{"c":79.92,"h":80.02,"l":79.89,"n":38145,"o":79.89,"t":"2026-05-05T04:00:00Z","v":26358182,"vw":79.953141},{"c":80.16,"h":80.24,"l":80.08,"n":61046,"o":80.09,"t":"2026-05-06T04:00:00Z","v":38323458,"vw":80.163078},{"c":79.86,"h":80.24,"l":79.86,"n":56160,"o":80.22,"t":"2026-05-07T04:00:00Z","v":44773372,"vw":79.99815},{"c":80.14,"h":80.15,"l":80,"n":44358,"o":80.01,"t":"2026-05-08T04:00:00Z","v":29715718,"vw":80.077082},{"c":79.98,"h":80.15,"l":79.98,"n":45248,"o":80.08,"t":"2026-05-11T04:00:00Z","v":34367047,"vw":80.068585},{"c":79.87,"h":79.89,"l":79.7,"n":58376,"o":79.82,"t":"2026-05-12T04:00:00Z","v":37419229,"vw":79.801802},{"c":79.91,"h":79.9461,"l":79.79,"n":38431,"o":79.84,"t":"2026-05-13T04:00:00Z","v":33257550,"vw":79.88816},{"c":79.85,"h":80.05,"l":79.85,"n":35129,"o":79.97,"t":"2026-05-14T04:00:00Z","v":27235822,"vw":79.95392},{"c":79.46,"h":79.69,"l":79.46,"n":68858,"o":79.64,"t":"2026-05-15T04:00:00Z","v":54466390,"vw":79.575967},{"c":79.54,"h":79.7,"l":79.44,"n":55819,"o":79.63,"t":"2026-05-18T04:00:00Z","v":38596452,"vw":79.552674},{"c":79.35,"h":79.45,"l":79.23,"n":54249,"o":79.41,"t":"2026-05-19T04:00:00Z","v":42905055,"vw":79.347385},{"c":79.86,"h":79.869,"l":79.4,"n":74440,"o":79.5,"t":"2026-05-20T04:00:00Z","v":58906525,"vw":79.697462},{"c":79.9,"h":79.99,"l":79.645,"n":57864,"o":79.75,"t":"2026-05-21T04:00:00Z","v":37584840,"vw":79.800567},{"c":79.91,"h":80.02,"l":79.84,"n":38508,"o":80.01,"t":"2026-05-22T04:00:00Z","v":22429754,"vw":79.917555},{"c":80.18,"h":80.19,"l":80.04,"n":47396,"o":80.14,"t":"2026-05-26T04:00:00Z","v":30406548,"vw":80.122287},{"c":80.13,"h":80.21,"l":80.08,"n":38570,"o":80.17,"t":"2026-05-27T04:00:00Z","v":22525838,"vw":80.143169},{"c":80.23,"h":80.27,"l":80.04,"n":43892,"o":80.08,"t":"2026-05-28T04:00:00Z","v":32001902,"vw":80.205381},{"c":80.31,"h":80.36,"l":80.205,"n":46762,"o":80.26,"t":"2026-05-29T04:00:00Z","v":39149588,"vw":80.313206},{"c":79.84,"h":79.88,"l":79.64,"n":51798,"o":79.79,"t":"2026-06-01T04:00:00Z","v":32671461,"vw":79.768766},{"c":79.9,"h":79.9,"l":79.79,"n":35660,"o":79.84,"t":"2026-06-02T04:00:00Z","v":25238044,"vw":79.863617},{"c":79.68,"h":79.775,"l":79.63,"n":48192,"o":79.75,"t":"2026-06-03T04:00:00Z","v":28203740,"vw":79.69305},{"c":79.83,"h":79.85,"l":79.75,"n":31730,"o":79.75,"t":"2026-06-04T04:00:00Z","v":22698220,"vw":79.807599},{"c":79.43,"h":79.715,"l":79.35,"n":72009,"o":79.7,"t":"2026-06-05T04:00:00Z","v":46036167,"vw":79.520015},{"c":79.54,"h":79.65,"l":79.48,"n":46162,"o":79.6,"t":"2026-06-08T04:00:00Z","v":25218186,"vw":79.546978},{"c":79.62,"h":79.79,"l":79.42,"n":57779,"o":79.62,"t":"2026-06-09T04:00:00Z","v":34602362,"vw":79.620179},{"c":79.47,"h":79.64,"l":79.445,"n":41391,"o":79.56,"t":"2026-06-10T04:00:00Z","v":30345474,"vw":79.539364},{"c":79.94,"h":79.97,"l":79.52,"n":69471,"o":79.57,"t":"2026-06-11T04:00:00Z","v":55089851,"vw":79.780845},{"c":79.94,"h":79.995,"l":79.8,"n":47170,"o":79.94,"t":"2026-06-12T04:00:00Z","v":29875133,"vw":79.917012},{"c":80.04,"h":80.17,"l":80.03,"n":51118,"o":80.14,"t":"2026-06-15T04:00:00Z","v":32019929,"vw":80.104666},{"c":80.03,"h":80.11,"l":79.96,"n":39296,"o":80.03,"t":"2026-06-16T04:00:00Z","v":24488937,"vw":80.04335},{"c":79.73,"h":80.07,"l":79.71,"n":59068,"o":79.99,"t":"2026-06-17T04:00:00Z","v":47185133,"vw":79.878294},{"c":80.01,"h":80.07,"l":79.92,"n":59387,"o":80.03,"t":"2026-06-18T04:00:00Z","v":41385843,"vw":79.988337},{"c":79.94,"h":79.98,"l":79.87,"n":43296,"o":79.94,"t":"2026-06-22T04:00:00Z","v":26480121,"vw":79.92564},{"c":79.87,"h":79.965,"l":79.82,"n":37963,"o":79.83,"t":"2026-06-23T04:00:00Z","v":29811648,"vw":79.902941},{"c":79.85,"h":79.99,"l":79.84,"n":41539,"o":79.94,"t":"2026-06-24T04:00:00Z","v":38841262,"vw":79.91078},{"c":79.88,"h":79.98,"l":79.82,"n":40690,"o":79.92,"t":"2026-06-25T04:00:00Z","v":29322679,"vw":79.903279},{"c":79.83,"h":79.95,"l":79.81,"n":40191,"o":79.82,"t":"2026-06-26T04:00:00Z","v":27647731,"vw":79.879058},{"c":80.01,"h":80.03,"l":79.8477,"n":47176,"o":79.95,"t":"2026-06-29T04:00:00Z","v":37325967,"vw":79.955794},{"c":79.97,"h":80.05,"l":79.92,"n":47457,"o":80,"t":"2026-06-30T04:00:00Z","v":38104112,"vw":80.004188},{"c":79.59,"h":79.66,"l":79.51,"n":41541,"o":79.56,"t":"2026-07-01T04:00:00Z","v":38152580,"vw":79.599706},{"c":79.71,"h":79.79,"l":79.67,"n":43095,"o":79.73,"t":"2026-07-02T04:00:00Z","v":26113073,"vw":79.741771},{"c":79.87,"h":79.91,"l":79.73,"n":36733,"o":79.73,"t":"2026-07-06T04:00:00Z","v":25159734,"vw":79.848374},{"c":79.76,"h":79.88,"l":79.715,"n":33607,"o":79.85,"t":"2026-07-07T04:00:00Z","v":28558578,"vw":79.778664},{"c":79.66,"h":79.68,"l":79.535,"n":45599,"o":79.61,"t":"2026-07-08T04:00:00Z","v":30771722,"vw":79.616145},{"c":79.75,"h":79.86,"l":79.665,"n":37515,"o":79.73,"t":"2026-07-09T04:00:00Z","v":21882770,"vw":79.784555},{"c":79.71,"h":79.8349,"l":79.62,"n":35097,"o":79.78,"t":"2026-07-10T04:00:00Z","v":24550618,"vw":79.695035},{"c":79.52,"h":79.69,"l":79.455,"n":46156,"o":79.67,"t":"2026-07-13T04:00:00Z","v":32133614,"vw":79.555429},{"c":79.68,"h":79.69,"l":79.57,"n":38440,"o":79.68,"t":"2026-07-14T04:00:00Z","v":28248954,"vw":79.64572},{"c":79.81,"h":79.84,"l":79.71,"n":39989,"o":79.71,"t":"2026-07-15T04:00:00Z","v":26949068,"vw":79.802099},{"c":79.8,"h":79.84,"l":79.73,"n":34594,"o":79.76,"t":"2026-07-16T04:00:00Z","v":22780575,"vw":79.785327},{"c":79.65,"h":79.835,"l":79.63,"n":43974,"o":79.75,"t":"2026-07-17T04:00:00Z","v":42020355,"vw":79.723735},{"c":79.68,"h":79.77,"l":79.665,"n":32768,"o":79.74,"t":"2026-07-20T04:00:00Z","v":19767970,"vw":79.709584},{"c":79.65,"h":79.74,"l":79.6,"n":32443,"o":79.72,"t":"2026-07-21T04:00:00Z","v":27198689,"vw":79.64377},{"c":79.52,"h":79.65,"l":79.48,"n":38617,"o":79.61,"t":"2026-07-22T04:00:00Z","v":24851674,"vw":79.530271},{"c":79.23,"h":79.37,"l":79.15,"n":63259,"o":79.28,"t":"2026-07-23T04:00:00Z","v":52553258,"vw":79.239266},{"c":79.23,"h":79.31,"l":79.1601,"n":46253,"o":79.25,"t":"2026-07-24T04:00:00Z","v":41962715,"vw":79.229233},{"c":79.27,"h":79.4,"l":79.24,"n":36037,"o":79.34,"t":"2026-07-27T04:00:00Z","v":28940084,"vw":79.29194},{"c":79.42,"h":79.42,"l":79.25,"n":44354,"o":79.32,"t":"2026-07-28T04:00:00Z","v":33698568,"vw":79.348099},{"c":79.24,"h":79.475,"l":79.14,"n":61661,"o":79.37,"t":"2026-07-29T04:00:00Z","v":53066362,"vw":79.258349},{"c":79.47,"h":79.5,"l":79.33,"n":47103,"o":79.38,"t":"2026-07-30T04:00:00Z","v":30570961,"vw":79.442596},{"c":79.48,"h":79.535,"l":79.24,"n":58173,"o":79.46,"t":"2026-07-31T04:00:00Z","v":38660077,"vw":79.400256},{"c":79.31,"h":79.33,"l":79.15,"n":54091,"o":79.25,"t":"2026-08-03T04:00:00Z","v":30860725,"vw":79.277761},{"c":79.55,"h":79.6,"l":79.37,"n":61806,"o":79.37,"t":"2026-08-04T04:00:00Z","v":46517773,"vw":79.542295},{"c":79.52,"h":79.56,"l":79.44,"n":42474,"o":79.55,"t":"2026-08-05T04:00:00Z","v":25772103,"vw":79.491912},{"c":79.46,"h":79.51,"l":79.41,"n":39404,"o":79.51,"t":"2026-08-06T04:00:00Z","v":25817324,"vw":79.457239},{"c":79.61,"h":79.69,"l":79.565,"n":39403,"o":79.67,"t":"2026-08-07T04:00:00Z","v":23458170,"vw":79.596766},{"c":79.48,"h":79.57,"l":79.41,"n":44704,"o":79.57,"t":"2026-08-10T04:00:00Z","v":30289520,"vw":79.48081},{"c":79.51,"h":79.57,"l":79.49,"n":32148,"o":79.55,"t":"2026-08-11T04:00:00Z","v":17988624,"vw":79.525578},{"c":79.61,"h":79.66,"l":79.59,"n":37054,"o":79.64,"t":"2026-08-12T04:00:00Z","v":25244022,"vw":79.622704},{"c":79.79,"h":79.86,"l":79.68,"n":46626,"o":79.74,"t":"2026-08-13T04:00:00Z","v":28659249,"vw":79.792788},{"c":79.71,"h":79.82,"l":79.66,"n":44179,"o":79.8,"t":"2026-08-14T04:00:00Z","v":26611337,"vw":79.719265},{"c":79.61,"h":79.71,"l":79.59,"n":37058,"o":79.67,"t":"2026-08-17T04:00:00Z","v":22618662,"vw":79.640868},{"c":79.53,"h":79.575,"l":79.47,"n":35588,"o":79.56,"t":"2026-08-18T04:00:00Z","v":29461988,"vw":79.534419},{"c":79.71,"h":79.74,"l":79.64,"n":44653,"o":79.69,"t":"2026-08-19T04:00:00Z","v":29669438,"vw":79.694277},{"c":79.56,"h":79.625,"l":79.48,"n":44932,"o":79.55,"t":"2026-08-20T04:00:00Z","v":39854193,"vw":79.546872},{"c":79.61,"h":79.66,"l":79.55,"n":47384,"o":79.66,"t":"2026-08-21T04:00:00Z","v":37545693,"vw":79.601306},{"c":79.7,"h":79.71,"l":79.5826,"n":32274,"o":79.62,"t":"2026-08-24T04:00:00Z","v":20710004,"vw":79.657497},{"c":79.92,"h":79.94,"l":79.76,"n":43837,"o":79.83,"t":"2026-08-25T04:00:00Z","v":29537377,"vw":79.854032},{"c":79.9,"h":79.91,"l":79.78,"n":36742,"o":79.86,"t":"2026-08-26T04:00:00Z","v":28581547,"vw":79.843843},{"c":79.87,"h":79.97,"l":79.82,"n":40055,"o":79.93,"t":"2026-08-27T04:00:00Z","v":32486562,"vw":79.891579},{"c":79.74,"h":79.95,"l":79.66,"n":48172,"o":79.9,"t":"2026-08-28T04:00:00Z","v":35133696,"vw":79.7483},{"c":79.81,"h":79.81,"l":79.63,"n":47049,"o":79.71,"t":"2026-08-31T04:00:00Z","v":36624811,"vw":79.727973},{"c":79.1,"h":79.3,"l":79.06,"n":62150,"o":79.27,"t":"2026-09-01T04:00:00Z","v":48859472,"vw":79.177469},{"c":79.11,"h":79.23,"l":79.1,"n":45233,"o":79.14,"t":"2026-09-02T04:00:00Z","v":34409396,"vw":79.170528},{"c":79.21,"h":79.3,"l":79.165,"n":37419,"o":79.21,"t":"2026-09-03T04:00:00Z","v":23025490,"vw":79.242487},{"c":79.16,"h":79.24,"l":79.15,"n":42961,"o":79.2,"t":"2026-09-04T04:00:00Z","v":25348197,"vw":79.183124},{"c":79.12,"h":79.2407,"l":79.1,"n":32081,"o":79.19,"t":"2026-09-08T04:00:00Z","v":27468498,"vw":79.152395},{"c":78.98,"h":79.11,"l":78.975,"n":42127,"o":79.09,"t":"2026-09-09T04:00:00Z","v":31653214,"vw":79.032076},{"c":78.62,"h":78.82,"l":78.61,"n":64629,"o":78.79,"t":"2026-09-10T04:00:00Z","v":53418243,"vw":78.703811},{"c":78.6,"h":78.86,"l":78.6,"n":49267,"o":78.78,"t":"2026-09-11T04:00:00Z","v":38940482,"vw":78.719884},{"c":78.53,"h":78.64,"l":78.41,"n":61590,"o":78.55,"t":"2026-09-14T04:00:00Z","v":44062090,"vw":78.546442},{"c":78.38,"h":78.51,"l":78.38,"n":62535,"o":78.51,"t":"2026-09-15T04:00:00Z","v":42245872,"vw":78.439435},{"c":78.42,"h":78.71,"l":78.36,"n":63882,"o":78.5,"t":"2026-09-16T04:00:00Z","v":48619985,"vw":78.547167},{"c":78.72,"h":78.75,"l":78.655,"n":54161,"o":78.73,"t":"2026-09-17T04:00:00Z","v":45346168,"vw":78.699921},{"c":78.53,"h":78.65,"l":78.48,"n":43310,"o":78.61,"t":"2026-09-18T04:00:00Z","v":34861362,"vw":78.531632},{"c":78.68,"h":78.75,"l":78.62,"n":53107,"o":78.67,"t":"2026-09-21T04:00:00Z","v":44489459,"vw":78.690355},{"c":78.67,"h":78.745,"l":78.6,"n":37819,"o":78.71,"t":"2026-09-22T04:00:00Z","v":30706379,"vw":78.667579},{"c":78.1,"h":78.59,"l":78.07,"n":79812,"o":78.55,"t":"2026-09-23T04:00:00Z","v":68916370,"vw":78.210501},{"c":77.89,"h":78.15,"l":77.8544,"n":85755,"o":78,"t":"2026-09-24T04:00:00Z","v":74919222,"vw":77.962854},{"c":77.86,"h":77.93,"l":77.67,"n":60581,"o":77.91,"t":"2026-09-25T04:00:00Z","v":58266781,"vw":77.799854},{"c":77.54,"h":77.65,"l":77.42,"n":89014,"o":77.6,"t":"2026-09-28T04:00:00Z","v":98734218,"vw":77.524322},{"c":77.36,"h":77.61,"l":77.16,"n":107170,"o":77.61,"t":"2026-09-29T04:00:00Z","v":152378055,"vw":77.310616},{"c":77.21,"h":77.595,"l":77.17,"n":75677,"o":77.47,"t":"2026-09-30T04:00:00Z","v":83244258,"vw":77.352837},{"c":76.9,"h":76.975,"l":76.39,"n":111050,"o":76.75,"t":"2026-10-01T04:00:00Z","v":115424175,"vw":76.691796},{"c":76.91,"h":77.28,"l":76.83,"n":77662,"o":77.22,"t":"2026-10-02T04:00:00Z","v":82490187,"vw":77.022571},{"c":76.98,"h":77.015,"l":76.81,"n":42165,"o":76.89,"t":"2026-10-05T04:00:00Z","v":39143188,"vw":76.915771},{"c":77.27,"h":77.32,"l":77.14,"n":51890,"o":77.15,"t":"2026-10-06T04:00:00Z","v":47352841,"vw":77.245136},{"c":77.18,"h":77.21,"l":76.93,"n":60473,"o":77,"t":"2026-10-07T04:00:00Z","v":59299065,"vw":77.082004},{"c":77.14,"h":77.18,"l":76.98,"n":47639,"o":77.07,"t":"2026-10-08T04:00:00Z","v":44873179,"vw":77.094321},{"c":77.23,"h":77.275,"l":77.09,"n":39735,"o":77.21,"t":"2026-10-09T04:00:00Z","v":36922783,"vw":77.192231},{"c":77.29,"h":77.39,"l":77.18,"n":37313,"o":77.21,"t":"2026-10-12T04:00:00Z","v":21848742,"vw":77.300699},{"c":77.09,"h":77.26,"l":76.97,"n":63139,"o":77.23,"t":"2026-10-13T04:00:00Z","v":60522521,"vw":77.090771},{"c":76.81,"h":76.885,"l":76.75,"n":69683,"o":76.85,"t":"2026-10-14T04:00:00Z","v":63593500,"vw":76.812137},{"c":77.13,"h":77.21,"l":76.79,"n":84802,"o":76.87,"t":"2026-10-15T04:00:00Z","v":80700517,"vw":77.068254},{"c":76.86,"h":77.14,"l":76.8,"n":81522,"o":77.05,"t":"2026-10-16T04:00:00Z","v":77171224,"vw":76.93013}],"volatilityBars":[{"c":76.98,"h":76.98,"l":76.98,"n":5,"o":76.98,"t":"2026-10-06T08:00:00Z","v":200,"vw":76.98},{"c":77.02,"h":77.02,"l":76.98,"n":4,"o":76.98,"t":"2026-10-06T11:00:00Z","v":261,"vw":77.004},{"c":77.14,"h":77.14,"l":77.14,"n":1,"o":77.14,"t":"2026-10-06T11:45:00Z","v":500,"vw":77.14},{"c":77.12,"h":77.12,"l":77.1,"n":17,"o":77.1,"t":"2026-10-06T12:15:00Z","v":5384,"vw":77.100985},{"c":76.99,"h":76.99,"l":76.99,"n":1,"o":76.99,"t":"2026-10-06T12:30:00Z","v":350,"vw":76.99},{"c":77.13,"h":77.13,"l":77.075,"n":3,"o":77.075,"t":"2026-10-06T12:45:00Z","v":5000,"vw":77.095832},{"c":77.11,"h":77.14,"l":77.07,"n":13,"o":77.14,"t":"2026-10-06T13:00:00Z","v":8980,"vw":77.09587},{"c":77.17,"h":77.18,"l":77.07,"n":92,"o":77.07,"t":"2026-10-06T13:15:00Z","v":43894,"vw":77.153916},{"c":77.17,"h":77.23,"l":77.14,"n":3738,"o":77.15,"t":"2026-10-06T13:30:00Z","v":3053689,"vw":77.181761},{"c":77.18,"h":77.18,"l":77.14,"n":3257,"o":77.17,"t":"2026-10-06T13:45:00Z","v":5046129,"vw":77.162836},{"c":77.215,"h":77.22,"l":77.17,"n":3100,"o":77.175,"t":"2026-10-06T14:00:00Z","v":3137943,"vw":77.188195},{"c":77.18,"h":77.24,"l":77.18,"n":3368,"o":77.215,"t":"2026-10-06T14:15:00Z","v":2416317,"vw":77.214413},{"c":77.27,"h":77.27,"l":77.18,"n":2638,"o":77.185,"t":"2026-10-06T14:30:00Z","v":2288800,"vw":77.22993},{"c":77.31,"h":77.32,"l":77.26,"n":2818,"o":77.265,"t":"2026-10-06T14:45:00Z","v":2159338,"vw":77.280354},{"c":77.31,"h":77.32,"l":77.29,"n":2720,"o":77.31,"t":"2026-10-06T15:00:00Z","v":2850664,"vw":77.303188},{"c":77.3,"h":77.32,"l":77.3,"n":1745,"o":77.31,"t":"2026-10-06T15:15:00Z","v":1856207,"vw":77.307489},{"c":77.295,"h":77.31,"l":77.28,"n":2169,"o":77.31,"t":"2026-10-06T15:30:00Z","v":2353088,"vw":77.293843},{"c":77.275,"h":77.3,"l":77.275,"n":1958,"o":77.295,"t":"2026-10-06T15:45:00Z","v":1844243,"vw":77.290932},{"c":77.26,"h":77.29,"l":77.24,"n":1565,"o":77.275,"t":"2026-10-06T16:00:00Z","v":1296132,"vw":77.271642},{"c":77.225,"h":77.26,"l":77.22,"n":1157,"o":77.255,"t":"2026-10-06T16:15:00Z","v":687999,"vw":77.243649},{"c":77.24,"h":77.24,"l":77.21,"n":1366,"o":77.22,"t":"2026-10-06T16:30:00Z","v":682906,"vw":77.21684},{"c":77.23,"h":77.24,"l":77.22,"n":1128,"o":77.24,"t":"2026-10-06T16:45:00Z","v":574559,"vw":77.229839},{"c":77.22,"h":77.24,"l":77.22,"n":602,"o":77.225,"t":"2026-10-06T17:00:00Z","v":245707,"vw":77.227786},{"c":77.21,"h":77.23,"l":77.18,"n":1178,"o":77.225,"t":"2026-10-06T17:15:00Z","v":3969559,"vw":77.205292},{"c":77.25,"h":77.25,"l":77.2,"n":1003,"o":77.205,"t":"2026-10-06T17:30:00Z","v":679897,"vw":77.233767},{"c":77.255,"h":77.26,"l":77.24,"n":1513,"o":77.25,"t":"2026-10-06T17:45:00Z","v":716681,"vw":77.249766},{"c":77.27,"h":77.28,"l":77.25,"n":1071,"o":77.255,"t":"2026-10-06T18:00:00Z","v":330384,"vw":77.265041},{"c":77.2546,"h":77.275,"l":77.25,"n":743,"o":77.27,"t":"2026-10-06T18:15:00Z","v":443999,"vw":77.259388},{"c":77.255,"h":77.26,"l":77.24,"n":823,"o":77.25,"t":"2026-10-06T18:30:00Z","v":399986,"vw":77.252586},{"c":77.27,"h":77.28,"l":77.24,"n":1229,"o":77.26,"t":"2026-10-06T18:45:00Z","v":934755,"vw":77.257525},{"c":77.29,"h":77.3,"l":77.275,"n":1002,"o":77.275,"t":"2026-10-06T19:00:00Z","v":634227,"vw":77.285636},{"c":77.285,"h":77.3,"l":77.28,"n":1113,"o":77.295,"t":"2026-10-06T19:15:00Z","v":897272,"vw":77.288111},{"c":77.27,"h":77.29,"l":77.27,"n":1869,"o":77.285,"t":"2026-10-06T19:30:00Z","v":1910052,"vw":77.276617},{"c":77.28,"h":77.3,"l":77.26,"n":6722,"o":77.27,"t":"2026-10-06T19:45:00Z","v":4768803,"vw":77.27667},{"c":77.2128,"h":77.27,"l":77.2128,"n":35,"o":77.27,"t":"2026-10-06T20:00:00Z","v":1036245,"vw":77.256198},{"c":77.38,"h":77.38,"l":77.38,"n":2,"o":77.38,"t":"2026-10-07T08:00:00Z","v":107,"vw":77.38},{"c":77.22,"h":77.22,"l":77.04,"n":671,"o":77.04,"t":"2026-10-07T11:15:00Z","v":17958,"vw":77.054046},{"c":77.02,"h":77.03,"l":77.02,"n":7,"o":77.02,"t":"2026-10-07T11:45:00Z","v":1557,"vw":77.020679},{"c":77.03,"h":77.03,"l":77.03,"n":1,"o":77.03,"t":"2026-10-07T12:45:00Z","v":220,"vw":77.03},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-07T13:00:00Z","v":25000,"vw":76.98},{"c":76.99,"h":77.02,"l":76.99,"n":28,"o":77.02,"t":"2026-10-07T13:15:00Z","v":113749,"vw":77.00038},{"c":76.96,"h":77.04,"l":76.93,"n":4735,"o":77,"t":"2026-10-07T13:30:00Z","v":6351496,"vw":76.964094},{"c":76.995,"h":77,"l":76.96,"n":2769,"o":76.965,"t":"2026-10-07T13:45:00Z","v":5396819,"vw":76.990306},{"c":76.98,"h":77.02,"l":76.97,"n":2812,"o":76.995,"t":"2026-10-07T14:00:00Z","v":6299978,"vw":76.999174},{"c":77.02,"h":77.03,"l":76.98,"n":2159,"o":76.98,"t":"2026-10-07T14:15:00Z","v":2537376,"vw":77.01035},{"c":77.025,"h":77.05,"l":77,"n":2268,"o":77.02,"t":"2026-10-07T14:30:00Z","v":2080023,"vw":77.023339},{"c":77.03,"h":77.04,"l":77.01,"n":2488,"o":77.025,"t":"2026-10-07T14:45:00Z","v":2903045,"vw":77.02016},{"c":77.07,"h":77.09,"l":77.02,"n":1973,"o":77.03,"t":"2026-10-07T15:00:00Z","v":1840263,"vw":77.057055},{"c":77.06,"h":77.08,"l":77.03,"n":1774,"o":77.065,"t":"2026-10-07T15:15:00Z","v":1106522,"vw":77.058992},{"c":77.085,"h":77.1,"l":77.05,"n":1435,"o":77.055,"t":"2026-10-07T15:30:00Z","v":1087020,"vw":77.076636},{"c":77.09,"h":77.1,"l":77.07,"n":1615,"o":77.085,"t":"2026-10-07T15:45:00Z","v":1025884,"vw":77.080202},{"c":77.12,"h":77.13,"l":77.08,"n":2264,"o":77.085,"t":"2026-10-07T16:00:00Z","v":1465453,"vw":77.099059},{"c":77.14,"h":77.14,"l":77.1,"n":1904,"o":77.115,"t":"2026-10-07T16:15:00Z","v":1930658,"vw":77.119488},{"c":77.1,"h":77.15,"l":77.1,"n":1966,"o":77.14,"t":"2026-10-07T16:30:00Z","v":1626155,"vw":77.121601},{"c":77.105,"h":77.11,"l":77.08,"n":1558,"o":77.1,"t":"2026-10-07T16:45:00Z","v":1321117,"vw":77.100244},{"c":77.185,"h":77.21,"l":77.1,"n":2977,"o":77.105,"t":"2026-10-07T17:00:00Z","v":1824763,"vw":77.165911},{"c":77.165,"h":77.21,"l":77.16,"n":1713,"o":77.185,"t":"2026-10-07T17:15:00Z","v":1013376,"vw":77.189439},{"c":77.175,"h":77.18,"l":77.16,"n":960,"o":77.16,"t":"2026-10-07T17:30:00Z","v":388429,"vw":77.171393},{"c":77.155,"h":77.2,"l":77.15,"n":1651,"o":77.175,"t":"2026-10-07T17:45:00Z","v":785271,"vw":77.170009},{"c":77.18,"h":77.21,"l":77.06,"n":2436,"o":77.155,"t":"2026-10-07T18:00:00Z","v":2273142,"vw":77.174857},{"c":77.18,"h":77.19,"l":77.16,"n":1505,"o":77.18,"t":"2026-10-07T18:15:00Z","v":1713593,"vw":77.185184},{"c":77.1831,"h":77.2,"l":77.17,"n":1258,"o":77.175,"t":"2026-10-07T18:30:00Z","v":1353893,"vw":77.185143},{"c":77.19,"h":77.2,"l":77.18,"n":1550,"o":77.185,"t":"2026-10-07T18:45:00Z","v":973764,"vw":77.190588},{"c":77.155,"h":77.2,"l":77.13,"n":1995,"o":77.2,"t":"2026-10-07T19:00:00Z","v":696346,"vw":77.160946},{"c":77.145,"h":77.16,"l":77.14,"n":1676,"o":77.155,"t":"2026-10-07T19:15:00Z","v":1106311,"vw":77.151214},{"c":77.125,"h":77.15,"l":77.12,"n":2481,"o":77.15,"t":"2026-10-07T19:30:00Z","v":2060693,"vw":77.140083},{"c":77.185,"h":77.19,"l":77.12,"n":7668,"o":77.12,"t":"2026-10-07T19:45:00Z","v":4959656,"vw":77.162765},{"c":77.1523,"h":77.18,"l":77.15,"n":18,"o":77.18,"t":"2026-10-07T20:00:00Z","v":2317680,"vw":77.168991},{"c":77.1,"h":77.13,"l":77.1,"n":44,"o":77.11,"t":"2026-10-07T20:45:00Z","v":10000,"vw":77.10098},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-07T22:15:00Z","v":401,"vw":77.1},{"c":77.1,"h":77.1,"l":77.08,"n":15,"o":77.1,"t":"2026-10-07T22:30:00Z","v":4801,"vw":77.088333},{"c":77.13,"h":77.13,"l":77.13,"n":1,"o":77.13,"t":"2026-10-07T23:30:00Z","v":100,"vw":77.13},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-10-08T09:30:00Z","v":100,"vw":77.01},{"c":76.95,"h":76.95,"l":76.95,"n":4,"o":76.95,"t":"2026-10-08T12:45:00Z","v":168,"vw":76.95},{"c":77.03,"h":77.03,"l":76.98,"n":10,"o":76.98,"t":"2026-10-08T13:00:00Z","v":846,"vw":76.99547},{"c":77.13,"h":77.1897,"l":77.07,"n":236,"o":77.11,"t":"2026-10-08T13:15:00Z","v":50726,"vw":77.107944},{"c":77.085,"h":77.1125,"l":77.06,"n":2545,"o":77.07,"t":"2026-10-08T13:30:00Z","v":2554087,"vw":77.086296},{"c":77.1,"h":77.13,"l":77.08,"n":1578,"o":77.085,"t":"2026-10-08T13:45:00Z","v":2206248,"vw":77.103987},{"c":77.13,"h":77.15,"l":77.105,"n":2153,"o":77.11,"t":"2026-10-08T14:00:00Z","v":4168930,"vw":77.133648},{"c":77.125,"h":77.14,"l":77.11,"n":1401,"o":77.125,"t":"2026-10-08T14:15:00Z","v":1142355,"vw":77.131998},{"c":77.07,"h":77.13,"l":77.06,"n":1969,"o":77.1225,"t":"2026-10-08T14:30:00Z","v":1876089,"vw":77.104779},{"c":77.03,"h":77.08,"l":77.03,"n":1840,"o":77.08,"t":"2026-10-08T14:45:00Z","v":2972491,"vw":77.049585},{"c":77.01,"h":77.06,"l":77.01,"n":1460,"o":77.03,"t":"2026-10-08T15:00:00Z","v":1197644,"vw":77.033705},{"c":77.01,"h":77.03,"l":76.98,"n":1925,"o":77.015,"t":"2026-10-08T15:15:00Z","v":2308272,"vw":77.012144},{"c":77.03,"h":77.04,"l":76.99,"n":1444,"o":77.015,"t":"2026-10-08T15:30:00Z","v":1300726,"vw":77.008927},{"c":76.985,"h":77.03,"l":76.98,"n":1285,"o":77.03,"t":"2026-10-08T15:45:00Z","v":1166067,"vw":77.007569},{"c":77.025,"h":77.04,"l":76.98,"n":1386,"o":76.99,"t":"2026-10-08T16:00:00Z","v":983926,"vw":77.00921},{"c":77.08,"h":77.18,"l":77.025,"n":2310,"o":77.025,"t":"2026-10-08T16:15:00Z","v":2223253,"vw":77.089655},{"c":77.095,"h":77.11,"l":77.075,"n":1310,"o":77.0841,"t":"2026-10-08T16:30:00Z","v":1093641,"vw":77.094792},{"c":77.08,"h":77.12,"l":77.065,"n":3388,"o":77.1,"t":"2026-10-08T16:45:00Z","v":3478519,"vw":77.093995},{"c":77.105,"h":77.12,"l":77.02,"n":2514,"o":77.08,"t":"2026-10-08T17:00:00Z","v":2361286,"vw":77.062574},{"c":77.095,"h":77.12,"l":77.07,"n":1485,"o":77.105,"t":"2026-10-08T17:15:00Z","v":688545,"vw":77.098654},{"c":77.135,"h":77.14,"l":77.09,"n":887,"o":77.09,"t":"2026-10-08T17:30:00Z","v":294671,"vw":77.112515},{"c":77.095,"h":77.135,"l":77.08,"n":1274,"o":77.13,"t":"2026-10-08T17:45:00Z","v":824644,"vw":77.09904},{"c":77.095,"h":77.105,"l":77.07,"n":1313,"o":77.1,"t":"2026-10-08T18:00:00Z","v":976778,"vw":77.087748},{"c":77.15,"h":77.17,"l":77.095,"n":2025,"o":77.095,"t":"2026-10-08T18:15:00Z","v":1280781,"vw":77.127913},{"c":77.13,"h":77.16,"l":77.12,"n":1220,"o":77.15,"t":"2026-10-08T18:30:00Z","v":694345,"vw":77.141953},{"c":77.135,"h":77.15,"l":77.12,"n":856,"o":77.13,"t":"2026-10-08T18:45:00Z","v":346880,"vw":77.137776},{"c":77.125,"h":77.15,"l":77.12,"n":1232,"o":77.135,"t":"2026-10-08T19:00:00Z","v":759286,"vw":77.134665},{"c":77.15,"h":77.18,"l":77.12,"n":1755,"o":77.125,"t":"2026-10-08T19:15:00Z","v":1529359,"vw":77.158323},{"c":77.155,"h":77.165,"l":77.13,"n":1376,"o":77.155,"t":"2026-10-08T19:30:00Z","v":813530,"vw":77.150033},{"c":77.155,"h":77.18,"l":77.14,"n":5078,"o":77.1501,"t":"2026-10-08T19:45:00Z","v":2002645,"vw":77.15595},{"c":77.08,"h":77.16,"l":77.08,"n":95,"o":77.14,"t":"2026-10-08T20:00:00Z","v":3292029,"vw":77.138433},{"c":77.1,"h":77.1,"l":77.0643,"n":168,"o":77.0643,"t":"2026-10-08T20:15:00Z","v":277077,"vw":77.067219},{"c":77.34,"h":77.34,"l":77.32,"n":3,"o":77.32,"t":"2026-10-09T08:00:00Z","v":736,"vw":77.326766},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-09T09:15:00Z","v":1163,"vw":77.3},{"c":77.2,"h":77.2,"l":77.2,"n":2,"o":77.2,"t":"2026-10-09T10:15:00Z","v":582,"vw":77.2},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-10-09T13:00:00Z","v":100,"vw":77.16},{"c":77.18,"h":77.19,"l":77.15,"n":48,"o":77.17,"t":"2026-10-09T13:15:00Z","v":9734,"vw":77.164573},{"c":77.13,"h":77.21,"l":77.12,"n":2679,"o":77.21,"t":"2026-10-09T13:30:00Z","v":1425237,"vw":77.16486},{"c":77.12,"h":77.14,"l":77.09,"n":1461,"o":77.13,"t":"2026-10-09T13:45:00Z","v":1104488,"vw":77.107613},{"c":77.115,"h":77.14,"l":77.11,"n":1100,"o":77.12,"t":"2026-10-09T14:00:00Z","v":2923248,"vw":77.125269},{"c":77.105,"h":77.14,"l":77.1,"n":1472,"o":77.12,"t":"2026-10-09T14:15:00Z","v":1093258,"vw":77.118162},{"c":77.095,"h":77.12,"l":77.09,"n":854,"o":77.105,"t":"2026-10-09T14:30:00Z","v":589213,"vw":77.104107},{"c":77.125,"h":77.13,"l":77.095,"n":1013,"o":77.095,"t":"2026-10-09T14:45:00Z","v":568126,"vw":77.120301},{"c":77.145,"h":77.15,"l":77.12,"n":1326,"o":77.125,"t":"2026-10-09T15:00:00Z","v":1294943,"vw":77.134391},{"c":77.155,"h":77.18,"l":77.135,"n":1805,"o":77.145,"t":"2026-10-09T15:15:00Z","v":1379126,"vw":77.15534},{"c":77.17,"h":77.18,"l":77.15,"n":1121,"o":77.155,"t":"2026-10-09T15:30:00Z","v":707278,"vw":77.163889},{"c":77.175,"h":77.19,"l":77.16,"n":913,"o":77.165,"t":"2026-10-09T15:45:00Z","v":460976,"vw":77.175546},{"c":77.165,"h":77.18,"l":77.16,"n":723,"o":77.175,"t":"2026-10-09T16:00:00Z","v":659443,"vw":77.168428},{"c":77.18,"h":77.18,"l":77.16,"n":502,"o":77.165,"t":"2026-10-09T16:15:00Z","v":143240,"vw":77.171651},{"c":77.185,"h":77.19,"l":77.17,"n":1139,"o":77.175,"t":"2026-10-09T16:30:00Z","v":715697,"vw":77.182434},{"c":77.195,"h":77.21,"l":77.18,"n":1118,"o":77.185,"t":"2026-10-09T16:45:00Z","v":637133,"vw":77.194878},{"c":77.205,"h":77.21,"l":77.18,"n":1506,"o":77.195,"t":"2026-10-09T17:00:00Z","v":682507,"vw":77.196776},{"c":77.19,"h":77.205,"l":77.17,"n":1543,"o":77.205,"t":"2026-10-09T17:15:00Z","v":882304,"vw":77.190132},{"c":77.2,"h":77.2,"l":77.18,"n":820,"o":77.185,"t":"2026-10-09T17:30:00Z","v":1365244,"vw":77.196788},{"c":77.2,"h":77.21,"l":77.195,"n":1125,"o":77.195,"t":"2026-10-09T17:45:00Z","v":3728582,"vw":77.201847},{"c":77.205,"h":77.21,"l":77.2,"n":1307,"o":77.2,"t":"2026-10-09T18:00:00Z","v":1610915,"vw":77.201335},{"c":77.2041,"h":77.22,"l":77.2,"n":1526,"o":77.205,"t":"2026-10-09T18:15:00Z","v":2014375,"vw":77.209525},{"c":77.225,"h":77.23,"l":77.205,"n":1537,"o":77.205,"t":"2026-10-09T18:30:00Z","v":586530,"vw":77.216117},{"c":77.235,"h":77.275,"l":77.21,"n":2033,"o":77.225,"t":"2026-10-09T18:45:00Z","v":1590023,"vw":77.238537},{"c":77.225,"h":77.25,"l":77.21,"n":1461,"o":77.2359,"t":"2026-10-09T19:00:00Z","v":922897,"vw":77.231355},{"c":77.22,"h":77.23,"l":77.22,"n":1168,"o":77.225,"t":"2026-10-09T19:15:00Z","v":782218,"vw":77.225409},{"c":77.235,"h":77.24,"l":77.22,"n":2009,"o":77.225,"t":"2026-10-09T19:30:00Z","v":1375543,"vw":77.228921},{"c":77.23,"h":77.25,"l":77.21,"n":6289,"o":77.235,"t":"2026-10-09T19:45:00Z","v":4741786,"vw":77.238768},{"c":77.2,"h":77.24,"l":77.14,"n":54,"o":77.23,"t":"2026-10-09T20:00:00Z","v":2002982,"vw":77.213298},{"c":77.21,"h":77.21,"l":77.21,"n":12,"o":77.21,"t":"2026-10-09T20:15:00Z","v":13001,"vw":77.21},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-09T20:30:00Z","v":892000,"vw":77.22},{"c":77.21,"h":77.21,"l":77.2,"n":4,"o":77.21,"t":"2026-10-09T21:15:00Z","v":7100,"vw":77.205774},{"c":77.2396,"h":77.2396,"l":77.2396,"n":1,"o":77.2396,"t":"2026-10-12T11:45:00Z","v":100,"vw":77.2396},{"c":77.29,"h":77.29,"l":77.29,"n":9,"o":77.29,"t":"2026-10-12T12:15:00Z","v":295,"vw":77.29},{"c":77.225,"h":77.23,"l":77.18,"n":1166,"o":77.21,"t":"2026-10-12T13:30:00Z","v":374325,"vw":77.203198},{"c":77.225,"h":77.24,"l":77.195,"n":1202,"o":77.225,"t":"2026-10-12T13:45:00Z","v":535809,"vw":77.210445},{"c":77.255,"h":77.26,"l":77.225,"n":1145,"o":77.225,"t":"2026-10-12T14:00:00Z","v":489247,"vw":77.242866},{"c":77.24,"h":77.275,"l":77.24,"n":1217,"o":77.255,"t":"2026-10-12T14:15:00Z","v":374561,"vw":77.257114},{"c":77.275,"h":77.28,"l":77.23,"n":1514,"o":77.245,"t":"2026-10-12T14:30:00Z","v":1511629,"vw":77.248459},{"c":77.275,"h":77.29,"l":77.27,"n":916,"o":77.27,"t":"2026-10-12T14:45:00Z","v":255612,"vw":77.276551},{"c":77.315,"h":77.32,"l":77.27,"n":2260,"o":77.275,"t":"2026-10-12T15:00:00Z","v":899683,"vw":77.298706},{"c":77.29,"h":77.33,"l":77.29,"n":1962,"o":77.315,"t":"2026-10-12T15:15:00Z","v":955564,"vw":77.306481},{"c":77.325,"h":77.33,"l":77.29,"n":1559,"o":77.29,"t":"2026-10-12T15:30:00Z","v":670882,"vw":77.31047},{"c":77.315,"h":77.33,"l":77.31,"n":1382,"o":77.325,"t":"2026-10-12T15:45:00Z","v":572733,"vw":77.31743},{"c":77.305,"h":77.315,"l":77.3,"n":1679,"o":77.315,"t":"2026-10-12T16:00:00Z","v":605200,"vw":77.308579},{"c":77.31,"h":77.32,"l":77.3,"n":1107,"o":77.305,"t":"2026-10-12T16:15:00Z","v":331995,"vw":77.313034},{"c":77.325,"h":77.33,"l":77.309,"n":1296,"o":77.31,"t":"2026-10-12T16:30:00Z","v":533385,"vw":77.318075},{"c":77.34,"h":77.34,"l":77.32,"n":1523,"o":77.325,"t":"2026-10-12T16:45:00Z","v":565869,"vw":77.330722},{"c":77.355,"h":77.355,"l":77.335,"n":1183,"o":77.34,"t":"2026-10-12T17:00:00Z","v":362182,"vw":77.345214},{"c":77.38,"h":77.38,"l":77.35,"n":1280,"o":77.355,"t":"2026-10-12T17:15:00Z","v":211623,"vw":77.367224},{"c":77.37,"h":77.39,"l":77.37,"n":1341,"o":77.374,"t":"2026-10-12T17:30:00Z","v":467877,"vw":77.379231},{"c":77.375,"h":77.38,"l":77.37,"n":1348,"o":77.375,"t":"2026-10-12T17:45:00Z","v":721727,"vw":77.376125},{"c":77.325,"h":77.375,"l":77.3236,"n":1498,"o":77.375,"t":"2026-10-12T18:00:00Z","v":2954913,"vw":77.351413},{"c":77.315,"h":77.325,"l":77.3,"n":1430,"o":77.325,"t":"2026-10-12T18:15:00Z","v":1189177,"vw":77.311103},{"c":77.305,"h":77.32,"l":77.3,"n":900,"o":77.31,"t":"2026-10-12T18:30:00Z","v":538001,"vw":77.309502},{"c":77.285,"h":77.31,"l":77.28,"n":725,"o":77.3,"t":"2026-10-12T18:45:00Z","v":280263,"vw":77.294077},{"c":77.275,"h":77.2851,"l":77.27,"n":1172,"o":77.285,"t":"2026-10-12T19:00:00Z","v":519659,"vw":77.274868},{"c":77.27,"h":77.28,"l":77.26,"n":1028,"o":77.27,"t":"2026-10-12T19:15:00Z","v":358393,"vw":77.27036},{"c":77.28,"h":77.28,"l":77.265,"n":1098,"o":77.2699,"t":"2026-10-12T19:30:00Z","v":415943,"vw":77.273832},{"c":77.3,"h":77.31,"l":77.2701,"n":4211,"o":77.28,"t":"2026-10-12T19:45:00Z","v":3387918,"vw":77.291343},{"c":77.29,"h":77.29,"l":77.25,"n":23,"o":77.29,"t":"2026-10-12T20:00:00Z","v":1669078,"vw":77.289609},{"c":77.25,"h":77.26,"l":77.25,"n":2,"o":77.26,"t":"2026-10-12T20:15:00Z","v":600,"vw":77.256667},{"c":77.22,"h":77.3408,"l":77.22,"n":2,"o":77.3408,"t":"2026-10-12T22:45:00Z","v":400,"vw":77.3106},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-12T23:00:00Z","v":125,"vw":77.25},{"c":77.37,"h":77.39,"l":77.37,"n":16,"o":77.38,"t":"2026-10-13T08:00:00Z","v":1289,"vw":77.375147},{"c":77.36,"h":77.36,"l":77.36,"n":4,"o":77.36,"t":"2026-10-13T11:00:00Z","v":1300,"vw":77.36},{"c":77.31,"h":77.31,"l":77.3,"n":5,"o":77.3,"t":"2026-10-13T12:30:00Z","v":355,"vw":77.302857},{"c":77.29,"h":77.3,"l":77.28,"n":30,"o":77.3,"t":"2026-10-13T12:45:00Z","v":8693,"vw":77.287829},{"c":77.25,"h":77.27,"l":77.25,"n":5,"o":77.27,"t":"2026-10-13T13:00:00Z","v":203,"vw":77.26},{"c":77.23,"h":77.29,"l":77.23,"n":141,"o":77.27,"t":"2026-10-13T13:15:00Z","v":90249,"vw":77.278515},{"c":77.235,"h":77.26,"l":77.195,"n":2975,"o":77.23,"t":"2026-10-13T13:30:00Z","v":2334516,"vw":77.224382},{"c":77.135,"h":77.25,"l":77.135,"n":3013,"o":77.24,"t":"2026-10-13T13:45:00Z","v":1987757,"vw":77.204022},{"c":77.135,"h":77.155,"l":77.12,"n":2626,"o":77.14,"t":"2026-10-13T14:00:00Z","v":4280406,"vw":77.139417},{"c":77.105,"h":77.14,"l":77.09,"n":3377,"o":77.135,"t":"2026-10-13T14:15:00Z","v":3889427,"vw":77.12012},{"c":77.09,"h":77.11,"l":77.08,"n":2945,"o":77.1,"t":"2026-10-13T14:30:00Z","v":4714726,"vw":77.099703},{"c":77.07,"h":77.1,"l":77.05,"n":2434,"o":77.095,"t":"2026-10-13T14:45:00Z","v":1802926,"vw":77.070233},{"c":77.045,"h":77.07,"l":77.04,"n":3163,"o":77.065,"t":"2026-10-13T15:00:00Z","v":2925309,"vw":77.060511},{"c":77.025,"h":77.075,"l":77.02,"n":2881,"o":77.045,"t":"2026-10-13T15:15:00Z","v":1637504,"vw":77.052023},{"c":77.005,"h":77.03,"l":76.97,"n":2473,"o":77.025,"t":"2026-10-13T15:30:00Z","v":3700761,"vw":77.001968},{"c":77,"h":77.01,"l":76.99,"n":1522,"o":77.005,"t":"2026-10-13T15:45:00Z","v":1351102,"vw":77.00003},{"c":77.03,"h":77.04,"l":76.9901,"n":2431,"o":76.995,"t":"2026-10-13T16:00:00Z","v":2239316,"vw":77.024924},{"c":77.045,"h":77.05,"l":77.025,"n":2078,"o":77.03,"t":"2026-10-13T16:15:00Z","v":1726166,"vw":77.038825},{"c":77.05,"h":77.07,"l":77.04,"n":3505,"o":77.045,"t":"2026-10-13T16:30:00Z","v":2641425,"vw":77.054497},{"c":77.035,"h":77.06,"l":77.035,"n":1413,"o":77.05,"t":"2026-10-13T16:45:00Z","v":1463874,"vw":77.049396},{"c":77.035,"h":77.05,"l":77.01,"n":1387,"o":77.03,"t":"2026-10-13T17:00:00Z","v":2000667,"vw":77.029826},{"c":77.045,"h":77.06,"l":77.035,"n":1925,"o":77.035,"t":"2026-10-13T17:15:00Z","v":841813,"vw":77.052323},{"c":77.065,"h":77.07,"l":77.04,"n":1586,"o":77.045,"t":"2026-10-13T17:30:00Z","v":635463,"vw":77.056429},{"c":77.065,"h":77.065,"l":77.05,"n":1007,"o":77.065,"t":"2026-10-13T17:45:00Z","v":614725,"vw":77.059791},{"c":77.0899,"h":77.125,"l":77.05,"n":2678,"o":77.07,"t":"2026-10-13T18:00:00Z","v":3069726,"vw":77.092633},{"c":77.1001,"h":77.11,"l":77.08,"n":1440,"o":77.085,"t":"2026-10-13T18:15:00Z","v":1191306,"vw":77.09294},{"c":77.06,"h":77.105,"l":77.05,"n":1281,"o":77.1,"t":"2026-10-13T18:30:00Z","v":753622,"vw":77.082144},{"c":77.07,"h":77.08,"l":77.05,"n":1359,"o":77.055,"t":"2026-10-13T18:45:00Z","v":839878,"vw":77.063954},{"c":77.11,"h":77.11,"l":77.075,"n":931,"o":77.08,"t":"2026-10-13T19:00:00Z","v":1344552,"vw":77.094682},{"c":77.1199,"h":77.1199,"l":77.1,"n":1554,"o":77.105,"t":"2026-10-13T19:15:00Z","v":1225529,"vw":77.103771},{"c":77.095,"h":77.12,"l":77.08,"n":3247,"o":77.115,"t":"2026-10-13T19:30:00Z","v":2547265,"vw":77.107993},{"c":77.09,"h":77.12,"l":77.08,"n":7608,"o":77.095,"t":"2026-10-13T19:45:00Z","v":5039160,"vw":77.098138},{"c":77.09,"h":77.12,"l":77.08,"n":24,"o":77.09,"t":"2026-10-13T20:00:00Z","v":3568263,"vw":77.090063},{"c":77.09,"h":77.09,"l":77.09,"n":1,"o":77.09,"t":"2026-10-13T20:30:00Z","v":1008,"vw":77.09},{"c":77.0775,"h":77.0775,"l":77.0775,"n":1,"o":77.0775,"t":"2026-10-13T20:45:00Z","v":401,"vw":77.0775},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-14T08:00:00Z","v":101,"vw":77.05},{"c":77.04,"h":77.04,"l":77.04,"n":3,"o":77.04,"t":"2026-10-14T11:30:00Z","v":180,"vw":77.04},{"c":77,"h":77.1,"l":77,"n":143,"o":77.1,"t":"2026-10-14T12:30:00Z","v":13641,"vw":77.051045},{"c":77.23,"h":77.23,"l":76.985,"n":2,"o":76.985,"t":"2026-10-14T12:45:00Z","v":1056147,"vw":77.183854},{"c":76.85,"h":76.85,"l":76.8,"n":17,"o":76.8,"t":"2026-10-14T13:00:00Z","v":3143,"vw":76.83651},{"c":76.85,"h":76.85,"l":76.83,"n":40,"o":76.84,"t":"2026-10-14T13:15:00Z","v":46943,"vw":76.849343},{"c":76.865,"h":76.88,"l":76.775,"n":4966,"o":76.85,"t":"2026-10-14T13:30:00Z","v":5691668,"vw":76.82379},{"c":76.78,"h":76.885,"l":76.78,"n":2709,"o":76.87,"t":"2026-10-14T13:45:00Z","v":2634500,"vw":76.828017},{"c":76.775,"h":76.82,"l":76.77,"n":3158,"o":76.79,"t":"2026-10-14T14:00:00Z","v":3383463,"vw":76.79531},{"c":76.805,"h":76.82,"l":76.775,"n":3836,"o":76.775,"t":"2026-10-14T14:15:00Z","v":4880325,"vw":76.796628},{"c":76.835,"h":76.845,"l":76.785,"n":3733,"o":76.805,"t":"2026-10-14T14:30:00Z","v":3084112,"vw":76.811457},{"c":76.815,"h":76.85,"l":76.79,"n":3161,"o":76.835,"t":"2026-10-14T14:45:00Z","v":4524023,"vw":76.81247},{"c":76.81,"h":76.82,"l":76.775,"n":2109,"o":76.815,"t":"2026-10-14T15:00:00Z","v":2238559,"vw":76.787347},{"c":76.835,"h":76.86,"l":76.805,"n":1504,"o":76.805,"t":"2026-10-14T15:15:00Z","v":1299352,"vw":76.840853},{"c":76.825,"h":76.84,"l":76.8,"n":2600,"o":76.835,"t":"2026-10-14T15:30:00Z","v":1430307,"vw":76.818687},{"c":76.805,"h":76.835,"l":76.79,"n":2301,"o":76.825,"t":"2026-10-14T15:45:00Z","v":2295306,"vw":76.804778},{"c":76.76,"h":76.81,"l":76.75,"n":2221,"o":76.805,"t":"2026-10-14T16:00:00Z","v":1240210,"vw":76.788955},{"c":76.78,"h":76.785,"l":76.75,"n":1391,"o":76.765,"t":"2026-10-14T16:15:00Z","v":972889,"vw":76.770991},{"c":76.8,"h":76.8,"l":76.75,"n":4152,"o":76.775,"t":"2026-10-14T16:30:00Z","v":2367666,"vw":76.772207},{"c":76.785,"h":76.7976,"l":76.765,"n":2325,"o":76.795,"t":"2026-10-14T16:45:00Z","v":1445365,"vw":76.779591},{"c":76.79,"h":76.8,"l":76.77,"n":2533,"o":76.785,"t":"2026-10-14T17:00:00Z","v":1875076,"vw":76.786424},{"c":76.81,"h":76.82,"l":76.775,"n":2398,"o":76.79,"t":"2026-10-14T17:15:00Z","v":1649723,"vw":76.801292},{"c":76.835,"h":76.835,"l":76.805,"n":1856,"o":76.81,"t":"2026-10-14T17:30:00Z","v":2282839,"vw":76.81919},{"c":76.785,"h":76.84,"l":76.78,"n":2137,"o":76.835,"t":"2026-10-14T17:45:00Z","v":1530726,"vw":76.810402},{"c":76.855,"h":76.855,"l":76.78,"n":2716,"o":76.795,"t":"2026-10-14T18:00:00Z","v":2010778,"vw":76.803749},{"c":76.865,"h":76.88,"l":76.85,"n":1991,"o":76.85,"t":"2026-10-14T18:15:00Z","v":1186168,"vw":76.864399},{"c":76.8456,"h":76.87,"l":76.84,"n":1693,"o":76.865,"t":"2026-10-14T18:30:00Z","v":882235,"vw":76.854804},{"c":76.85,"h":76.87,"l":76.84,"n":2122,"o":76.845,"t":"2026-10-14T18:45:00Z","v":1102792,"vw":76.852572},{"c":76.83,"h":76.88,"l":76.83,"n":2128,"o":76.855,"t":"2026-10-14T19:00:00Z","v":1546790,"vw":76.856381},{"c":76.825,"h":76.86,"l":76.82,"n":1965,"o":76.835,"t":"2026-10-14T19:15:00Z","v":1430792,"vw":76.837449},{"c":76.815,"h":76.84,"l":76.81,"n":2492,"o":76.825,"t":"2026-10-14T19:30:00Z","v":1648096,"vw":76.821625},{"c":76.82,"h":76.84,"l":76.81,"n":5142,"o":76.815,"t":"2026-10-14T19:45:00Z","v":3211590,"vw":76.823612},{"c":76.81,"h":76.85,"l":76.81,"n":22,"o":76.81,"t":"2026-10-14T20:00:00Z","v":4610579,"vw":76.813148},{"c":76.76,"h":76.77,"l":76.76,"n":5,"o":76.77,"t":"2026-10-14T21:30:00Z","v":1240,"vw":76.763551},{"c":76.81,"h":76.81,"l":76.785,"n":9,"o":76.785,"t":"2026-10-14T22:45:00Z","v":13256,"vw":76.805193},{"c":76.9828,"h":76.9828,"l":76.9828,"n":1,"o":76.9828,"t":"2026-10-14T23:15:00Z","v":200,"vw":76.9828},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-15T08:00:00Z","v":498,"vw":76.82},{"c":76.93,"h":76.93,"l":76.93,"n":2,"o":76.93,"t":"2026-10-15T11:00:00Z","v":150,"vw":76.93},{"c":76.89,"h":76.89,"l":76.89,"n":2,"o":76.89,"t":"2026-10-15T12:15:00Z","v":3005,"vw":76.89},{"c":76.94,"h":76.94,"l":76.88,"n":26,"o":76.88,"t":"2026-10-15T12:30:00Z","v":1877,"vw":76.930267},{"c":76.91,"h":76.95,"l":76.9,"n":11,"o":76.95,"t":"2026-10-15T13:00:00Z","v":10499,"vw":76.909996},{"c":76.89,"h":76.93,"l":76.89,"n":67,"o":76.91,"t":"2026-10-15T13:15:00Z","v":27633,"vw":76.912022},{"c":76.92,"h":76.935,"l":76.79,"n":5548,"o":76.87,"t":"2026-10-15T13:30:00Z","v":3970330,"vw":76.886179},{"c":76.95,"h":76.97,"l":76.9,"n":4140,"o":76.92,"t":"2026-10-15T13:45:00Z","v":2803540,"vw":76.940206},{"c":76.985,"h":77,"l":76.94,"n":3117,"o":76.955,"t":"2026-10-15T14:00:00Z","v":1630490,"vw":76.967621},{"c":77.03,"h":77.03,"l":76.96,"n":2753,"o":76.985,"t":"2026-10-15T14:15:00Z","v":1689751,"vw":76.984775},{"c":77.045,"h":77.06,"l":77.01,"n":4150,"o":77.03,"t":"2026-10-15T14:30:00Z","v":3483938,"vw":77.036363},{"c":77.09,"h":77.1,"l":77.02,"n":3291,"o":77.045,"t":"2026-10-15T14:45:00Z","v":7219981,"vw":77.069777},{"c":77.075,"h":77.11,"l":77.06,"n":4370,"o":77.085,"t":"2026-10-15T15:00:00Z","v":3000716,"vw":77.079863},{"c":77.035,"h":77.11,"l":77.025,"n":3922,"o":77.075,"t":"2026-10-15T15:15:00Z","v":4386729,"vw":77.064282},{"c":77.025,"h":77.06,"l":77.02,"n":2869,"o":77.035,"t":"2026-10-15T15:30:00Z","v":2580743,"vw":77.033873},{"c":77,"h":77.04,"l":77,"n":2910,"o":77.025,"t":"2026-10-15T15:45:00Z","v":1887058,"vw":77.023409},{"c":77.005,"h":77.03,"l":76.98,"n":1860,"o":77.005,"t":"2026-10-15T16:00:00Z","v":1228389,"vw":76.99867},{"c":76.995,"h":77.02,"l":76.98,"n":2157,"o":77.005,"t":"2026-10-15T16:15:00Z","v":2008401,"vw":76.999073},{"c":77.04,"h":77.05,"l":76.98,"n":2152,"o":76.995,"t":"2026-10-15T16:30:00Z","v":1598611,"vw":77.015923},{"c":77.03,"h":77.05,"l":77.01,"n":2647,"o":77.035,"t":"2026-10-15T16:45:00Z","v":4278932,"vw":77.031522},{"c":77.055,"h":77.07,"l":77.02,"n":1930,"o":77.035,"t":"2026-10-15T17:00:00Z","v":1666474,"vw":77.039165},{"c":77.07,"h":77.08,"l":77.045,"n":2031,"o":77.055,"t":"2026-10-15T17:15:00Z","v":897570,"vw":77.060446},{"c":77.15,"h":77.15,"l":77.07,"n":2533,"o":77.075,"t":"2026-10-15T17:30:00Z","v":3951604,"vw":77.112738},{"c":77.135,"h":77.17,"l":77.12,"n":1816,"o":77.145,"t":"2026-10-15T17:45:00Z","v":1977512,"vw":77.136637},{"c":77.115,"h":77.145,"l":77.11,"n":1728,"o":77.135,"t":"2026-10-15T18:00:00Z","v":4187560,"vw":77.129921},{"c":77.135,"h":77.145,"l":77.11,"n":2304,"o":77.115,"t":"2026-10-15T18:15:00Z","v":1246133,"vw":77.132374},{"c":77.145,"h":77.16,"l":77.13,"n":2347,"o":77.135,"t":"2026-10-15T18:30:00Z","v":4721020,"vw":77.141402},{"c":77.175,"h":77.18,"l":77.14,"n":2294,"o":77.145,"t":"2026-10-15T18:45:00Z","v":3036981,"vw":77.161775},{"c":77.205,"h":77.21,"l":77.17,"n":1898,"o":77.175,"t":"2026-10-15T19:00:00Z","v":1709487,"vw":77.186635},{"c":77.195,"h":77.21,"l":77.185,"n":2701,"o":77.205,"t":"2026-10-15T19:15:00Z","v":1668608,"vw":77.201106},{"c":77.195,"h":77.21,"l":77.18,"n":4524,"o":77.19,"t":"2026-10-15T19:30:00Z","v":1690852,"vw":77.196173},{"c":77.1,"h":77.196,"l":77.04,"n":12434,"o":77.195,"t":"2026-10-15T19:45:00Z","v":6936855,"vw":77.143086},{"c":77.175,"h":77.175,"l":77.121,"n":44,"o":77.121,"t":"2026-10-15T20:00:00Z","v":4957331,"vw":77.141828},{"c":77.12,"h":77.12,"l":77.12,"n":35,"o":77.12,"t":"2026-10-15T20:15:00Z","v":2740,"vw":77.12},{"c":77.12,"h":77.12,"l":77.12,"n":25,"o":77.12,"t":"2026-10-15T20:30:00Z","v":2001,"vw":77.12},{"c":77.12,"h":77.12,"l":77.12,"n":23,"o":77.12,"t":"2026-10-15T20:45:00Z","v":81852,"vw":77.12},{"c":77.12,"h":77.145,"l":77.12,"n":42,"o":77.13,"t":"2026-10-15T21:00:00Z","v":12400,"vw":77.123842},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-15T21:45:00Z","v":100,"vw":77.11},{"c":77.17,"h":77.17,"l":77.11,"n":4,"o":77.11,"t":"2026-10-15T23:45:00Z","v":329,"vw":77.131994},{"c":77.2,"h":77.2,"l":77.19,"n":3,"o":77.19,"t":"2026-10-16T08:00:00Z","v":529,"vw":77.197347},{"c":77.13,"h":77.13,"l":77.13,"n":5,"o":77.13,"t":"2026-10-16T12:45:00Z","v":220,"vw":77.13},{"c":77.04,"h":77.1297,"l":76.93,"n":104,"o":77.09,"t":"2026-10-16T13:15:00Z","v":77476,"vw":77.007185},{"c":77.08,"h":77.09,"l":77.015,"n":3904,"o":77.05,"t":"2026-10-16T13:30:00Z","v":2386747,"vw":77.052366},{"c":77.095,"h":77.11,"l":77.065,"n":1718,"o":77.085,"t":"2026-10-16T13:45:00Z","v":1233974,"vw":77.086132},{"c":77.115,"h":77.14,"l":77.09,"n":2317,"o":77.09,"t":"2026-10-16T14:00:00Z","v":1221689,"vw":77.116001},{"c":77.105,"h":77.12,"l":77.085,"n":2492,"o":77.115,"t":"2026-10-16T14:15:00Z","v":820301,"vw":77.100137},{"c":77.11,"h":77.12,"l":77.095,"n":1783,"o":77.1,"t":"2026-10-16T14:30:00Z","v":1839365,"vw":77.106159},{"c":77.08,"h":77.12,"l":77.05,"n":1480,"o":77.115,"t":"2026-10-16T14:45:00Z","v":1145011,"vw":77.087225},{"c":77.115,"h":77.13,"l":77.07,"n":1888,"o":77.08,"t":"2026-10-16T15:00:00Z","v":1963270,"vw":77.105331},{"c":77.0999,"h":77.13,"l":77.085,"n":1691,"o":77.115,"t":"2026-10-16T15:15:00Z","v":1820091,"vw":77.101145},{"c":77.055,"h":77.11,"l":77.05,"n":1188,"o":77.1,"t":"2026-10-16T15:30:00Z","v":859626,"vw":77.091485},{"c":76.9899,"h":77.07,"l":76.985,"n":1946,"o":77.055,"t":"2026-10-16T15:45:00Z","v":1542828,"vw":77.025889},{"c":76.975,"h":76.985,"l":76.945,"n":2012,"o":76.985,"t":"2026-10-16T16:00:00Z","v":1258707,"vw":76.963018},{"c":76.965,"h":76.99,"l":76.94,"n":4404,"o":76.975,"t":"2026-10-16T16:15:00Z","v":5255393,"vw":76.969661},{"c":76.925,"h":76.965,"l":76.9,"n":3431,"o":76.965,"t":"2026-10-16T16:30:00Z","v":3030301,"vw":76.926375},{"c":76.94,"h":76.94,"l":76.9,"n":3007,"o":76.92,"t":"2026-10-16T16:45:00Z","v":3180746,"vw":76.918585},{"c":76.875,"h":76.94,"l":76.87,"n":3237,"o":76.93,"t":"2026-10-16T17:00:00Z","v":2485266,"vw":76.898673},{"c":76.87,"h":76.895,"l":76.8,"n":5248,"o":76.875,"t":"2026-10-16T17:15:00Z","v":7520789,"vw":76.842922},{"c":76.905,"h":76.93,"l":76.87,"n":3241,"o":76.875,"t":"2026-10-16T17:30:00Z","v":3094787,"vw":76.893722},{"c":76.87,"h":76.92,"l":76.87,"n":2050,"o":76.905,"t":"2026-10-16T17:45:00Z","v":2654854,"vw":76.897019},{"c":76.875,"h":76.89,"l":76.85,"n":1344,"o":76.88,"t":"2026-10-16T18:00:00Z","v":1198036,"vw":76.872275},{"c":76.845,"h":76.89,"l":76.84,"n":1660,"o":76.875,"t":"2026-10-16T18:15:00Z","v":1232471,"vw":76.865621},{"c":76.845,"h":76.855,"l":76.81,"n":1901,"o":76.845,"t":"2026-10-16T18:30:00Z","v":1338101,"vw":76.831242},{"c":76.83,"h":76.86,"l":76.81,"n":2744,"o":76.835,"t":"2026-10-16T18:45:00Z","v":3125434,"vw":76.822856},{"c":76.875,"h":76.88,"l":76.81,"n":2292,"o":76.83,"t":"2026-10-16T19:00:00Z","v":1737915,"vw":76.844655},{"c":76.895,"h":76.91,"l":76.87,"n":2949,"o":76.875,"t":"2026-10-16T19:15:00Z","v":2771311,"vw":76.885271},{"c":76.885,"h":76.91,"l":76.88,"n":4976,"o":76.8954,"t":"2026-10-16T19:30:00Z","v":3143842,"vw":76.896697},{"c":76.875,"h":76.92,"l":76.87,"n":16383,"o":76.885,"t":"2026-10-16T19:45:00Z","v":10099624,"vw":76.894842},{"c":76.95,"h":76.95,"l":76.86,"n":43,"o":76.86,"t":"2026-10-16T20:00:00Z","v":7372173,"vw":76.871388}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04201406590045002,"strike":78.1492967049775,"iv":0.08656032392719759,"gamma":0.1967764967554172,"theta":-0.012168711076279218,"vega":0.01842233677042575,"rho":0.0012698325306557245,"breakevenPct":1.7321243441035021},{"delta":0.15,"premium":0.045,"strike":77.5495676100869,"iv":0.05572238778783508,"gamma":0.40401253113614066,"theta":-0.01123012314002669,"vega":0.02463817748665513,"rho":0.0018140928751234537,"breakevenPct":0.9557215848125179},{"delta":0.2,"premium":2.17526502041559,"strike":101.8585397344818,"iv":2.048415958070451,"gamma":0.058841535780828846,"theta":-0.4474231694080849,"vega":0.029584962433537317,"rho":0.0024493261791218635,"breakevenPct":35.35493722989512},{"delta":0.25,"premium":2.45,"strike":93.28545269711668,"iv":1.7487222410186036,"gamma":0.01728631012443919,"theta":-0.42562374324836016,"vega":0.03361166464113379,"rho":0.00316347979366229,"breakevenPct":24.558226251778144},{"delta":0.3,"premium":2.45,"strike":86.16007881868715,"iv":1.3348482090292182,"gamma":0.024613148200195854,"theta":-0.3572694106438951,"vega":0.0368059773316895,"rho":0.0038858173736169717,"breakevenPct":15.28763832772204},{"delta":0.35,"premium":2.45,"strike":82.26931057108081,"iv":1.0627801535221961,"gamma":0.03293252351344986,"theta":-0.30388860807829166,"vega":0.03920914615053436,"rho":0.004607243659601736,"breakevenPct":10.225488643092387},{"delta":0.4,"premium":2.45,"strike":79.9248777161059,"iv":0.8721234871928896,"gamma":0.04206865923966064,"theta":-0.2604570717337985,"vega":0.04085022431446736,"rho":0.0053279092663884526,"breakevenPct":7.17522471520413},{"delta":0.45,"premium":0.2633775268259865,"strike":76.90607216420705,"iv":0.05813219068410117,"gamma":0.8769708307789785,"theta":-0.02131111742129415,"vega":0.041361795965783196,"rho":0.005688262127313676,"breakevenPct":0.4026147424317388},{"delta":0.5,"premium":0.5895316564121149,"strike":76.67638615745626,"iv":0.10509392965581252,"gamma":0.6912070135321833,"theta":-0.03493400626036067,"vega":0.0408449882521986,"rho":0.006529593921335154,"breakevenPct":0.5281262215305342},{"delta":0.55,"premium":0.9156857859982435,"strike":76.44670015070547,"iv":0.1520556686275239,"gamma":0.505443196285388,"theta":-0.04855689509942719,"vega":0.040328180538614006,"rho":0.007370925715356632,"breakevenPct":0.6536377006293297},{"delta":0.6,"premium":1.2418399155843716,"strike":76.21701414395467,"iv":0.1990174075992352,"gamma":0.319679379038593,"theta":-0.062179783938493695,"vega":0.03981137282502941,"rho":0.00821225750937811,"breakevenPct":0.7791491797281249},{"delta":0.65,"premium":1.5890982071978552,"strike":75.9569561021675,"iv":0.24550617825196422,"gamma":0.14293654845626688,"theta":-0.07510631689904539,"vega":0.039130483725996076,"rho":0.00904153021837278,"breakevenPct":0.8926025362546863},{"delta":0.7,"premium":2.297779419019001,"strike":75.17675660291486,"iv":0.2838950494255884,"gamma":0.12068416100078753,"theta":-0.07610728869349252,"vega":0.035639590922303184,"rho":0.00966428301343898,"breakevenPct":0.7995524615324777},{"delta":0.75,"premium":3.006460630840148,"strike":74.39655710366222,"iv":0.3222839205992126,"gamma":0.09843177354530813,"theta":-0.07710826048793964,"vega":0.032148698118610285,"rho":0.010287035808505183,"breakevenPct":0.706502386810269},{"delta":0.8,"premium":3.7151418426612954,"strike":73.61635760440959,"iv":0.3606727917728369,"gamma":0.0761793860898287,"theta":-0.07810923228238677,"vega":0.028657805314917385,"rho":0.010909788603571384,"breakevenPct":0.6134523120880602},{"delta":0.85,"premium":5.003167808219175,"strike":72.28082191780823,"iv":0.44231335616438333,"gamma":0.05101267123287675,"theta":-0.08393424657534244,"vega":0.024749315068493156,"rho":0.011422760553276495,"breakevenPct":0.5516389878056212},{"delta":0.9,"premium":2.8533707975177416,"strike":74.19716526954414,"iv":0.22506917718288172,"gamma":0.36837764112629695,"theta":-0.03969330273665845,"vega":0.018611463638004356,"rho":0.01219220494502692,"breakevenPct":0.2479001653160024}],"put":[{"delta":0.1,"premium":0.5042215147080378,"strike":71.00956981569335,"iv":0.632348610280733,"gamma":0.07365472728067139,"theta":-0.1000044324057641,"vega":0.01848170550934406,"rho":-0.0016250127470540088,"breakevenPct":8.267826826716988},{"delta":0.15,"premium":1.8062415837435166,"strike":60.54964151945244,"iv":1.959262367546206,"gamma":0.012841439473865077,"theta":-0.3422550775346054,"vega":0.024663580880635336,"rho":-0.002541395637031638,"breakevenPct":23.57090822832562},{"delta":0.2,"premium":0.3916789503736957,"strike":75.17055560915809,"iv":0.25278491760049837,"gamma":0.22781016061348236,"theta":-0.05686070102464467,"vega":0.029749906145934746,"rho":-0.003168152905257322,"breakevenPct":2.707680641706486},{"delta":0.25,"premium":2.340122262864504,"strike":69.32939792717279,"iv":1.3238054640828776,"gamma":0.032811291694344796,"theta":-0.3206684547193245,"vega":0.03362248463843294,"rho":-0.004118193455244702,"breakevenPct":12.842472463819558},{"delta":0.3,"premium":2.45,"strike":71.7912539921956,"iv":1.1193145061509928,"gamma":0.029380976374266957,"theta":-0.2941456797011353,"vega":0.036798300427170354,"rho":-0.004867233219845503,"breakevenPct":9.782391371069995},{"delta":0.35,"premium":0.24094297148574284,"strike":76.5247623811906,"iv":0.09573616808404202,"gamma":0.3628525262631315,"theta":-0.023878089044522263,"vega":0.039158479239619806,"rho":-0.005445543145608318,"breakevenPct":0.7496494799572557},{"delta":0.4,"premium":0.27095797898949475,"strike":76.64982491245622,"iv":0.08985822911455728,"gamma":0.4009965982991496,"theta":-0.022252276138069033,"vega":0.03995887943971986,"rho":-0.006215362501958629,"breakevenPct":0.6259862952553563},{"delta":0.45,"premium":0.3009729864932466,"strike":76.77488744372187,"iv":0.08398029014507254,"gamma":0.43914067033516757,"theta":-0.020626463231615808,"vega":0.04075927963981991,"rho":-0.006985181858308939,"breakevenPct":0.502323110553457},{"delta":0.5,"premium":0.33098799399699846,"strike":76.89994997498749,"iv":0.07810235117558781,"gamma":0.47728474237118557,"theta":-0.019000650325162582,"vega":0.04155967983991996,"rho":-0.007755001214659248,"breakevenPct":0.3786599258515578},{"delta":0.55,"premium":0.44325107296137345,"strike":77.0804721030043,"iv":0.0822197424892704,"gamma":0.4876122317596567,"theta":-0.019647424892703866,"vega":0.04183519313304721,"rho":-0.008517187568023981,"breakevenPct":0.2898503382215519},{"delta":0.6,"premium":0.8845064377682398,"strike":77.48283261802575,"iv":0.12631845493562227,"gamma":0.38667339055794003,"theta":-0.029384549356223165,"vega":0.040011158798283264,"rho":-0.009248841909446404,"breakevenPct":0.34045513887911966},{"delta":0.65,"premium":1.3257618025751072,"strike":77.88519313304721,"iv":0.17041716738197424,"gamma":0.2857345493562232,"theta":-0.03912167381974249,"vega":0.038187124463519316,"rho":-0.009980496250868828,"breakevenPct":0.3910599395366876},{"delta":0.7,"premium":1.7670171673819735,"strike":78.28755364806867,"iv":0.2145158798283261,"gamma":0.18479570815450663,"theta":-0.048858798283261784,"vega":0.03636309012875537,"rho":-0.01071215059229125,"breakevenPct":0.4416647401942554},{"delta":0.75,"premium":0.7535359801488829,"strike":77.5409429280397,"iv":0.08400062034739451,"gamma":0.3674934243176179,"theta":-0.013905955334987587,"vega":0.033805831265508686,"rho":-0.011400069448209042,"breakevenPct":0.09444841544258972},{"delta":0.8,"premium":2.7324441687344927,"strike":79.40198511166253,"iv":0.24311972704714652,"gamma":0.180830893300248,"theta":-0.04144937965260548,"vega":0.029525434243176177,"rho":-0.012352626389551464,"breakevenPct":0.2477999701690881},{"delta":0.85,"premium":3.0427272727272734,"strike":79.75454545454545,"iv":0.25000545454545464,"gamma":0.08978363636363634,"theta":-0.03742363636363638,"vega":0.024763636363636366,"rho":-0.013067147045673622,"breakevenPct":0.1927944550895383},{"delta":0.9,"premium":5.386286681715575,"strike":82.11851015801355,"iv":0.3646433408577877,"gamma":0.04499593679458239,"theta":-0.04170158013544016,"vega":0.01853476297968397,"rho":-0.014201362894788459,"breakevenPct":0.166245802370585}]},"raw":{"call":[{"delta":0.1,"premium":0.04201406590045002,"strike":78.1492967049775,"iv":0.08656032392719759,"gamma":0.1967764967554172,"theta":-0.012168711076279218,"vega":0.01842233677042575,"rho":0.0012698325306557245,"breakevenPct":1.7321243441035021},{"delta":0.15,"premium":0.045,"strike":77.5495676100869,"iv":0.05572238778783508,"gamma":0.40401253113614066,"theta":-0.01123012314002669,"vega":0.02463817748665513,"rho":0.0018140928751234537,"breakevenPct":0.9557215848125179},{"delta":0.2,"premium":2.17526502041559,"strike":101.8585397344818,"iv":2.048415958070451,"gamma":0.058841535780828846,"theta":-0.4474231694080849,"vega":0.029584962433537317,"rho":0.0024493261791218635,"breakevenPct":35.35493722989512},{"delta":0.25,"premium":2.45,"strike":93.28545269711668,"iv":1.7487222410186036,"gamma":0.01728631012443919,"theta":-0.42562374324836016,"vega":0.03361166464113379,"rho":0.00316347979366229,"breakevenPct":24.558226251778144},{"delta":0.3,"premium":2.45,"strike":86.16007881868715,"iv":1.3348482090292182,"gamma":0.024613148200195854,"theta":-0.3572694106438951,"vega":0.0368059773316895,"rho":0.0038858173736169717,"breakevenPct":15.28763832772204},{"delta":0.35,"premium":2.45,"strike":82.26931057108081,"iv":1.0627801535221961,"gamma":0.03293252351344986,"theta":-0.30388860807829166,"vega":0.03920914615053436,"rho":0.004607243659601736,"breakevenPct":10.225488643092387},{"delta":0.4,"premium":2.45,"strike":79.9248777161059,"iv":0.8721234871928896,"gamma":0.04206865923966064,"theta":-0.2604570717337985,"vega":0.04085022431446736,"rho":0.0053279092663884526,"breakevenPct":7.17522471520413},{"delta":0.45,"premium":0.2633775268259865,"strike":76.90607216420705,"iv":0.05813219068410117,"gamma":0.8769708307789785,"theta":-0.02131111742129415,"vega":0.041361795965783196,"rho":0.005688262127313676,"breakevenPct":0.4026147424317388},{"delta":0.5,"premium":0.5895316564121149,"strike":76.67638615745626,"iv":0.10509392965581252,"gamma":0.6912070135321833,"theta":-0.03493400626036067,"vega":0.0408449882521986,"rho":0.006529593921335154,"breakevenPct":0.5281262215305342},{"delta":0.55,"premium":0.9156857859982435,"strike":76.44670015070547,"iv":0.1520556686275239,"gamma":0.505443196285388,"theta":-0.04855689509942719,"vega":0.040328180538614006,"rho":0.007370925715356632,"breakevenPct":0.6536377006293297},{"delta":0.6,"premium":1.2418399155843716,"strike":76.21701414395467,"iv":0.1990174075992352,"gamma":0.319679379038593,"theta":-0.062179783938493695,"vega":0.03981137282502941,"rho":0.00821225750937811,"breakevenPct":0.7791491797281249},{"delta":0.65,"premium":1.5890982071978552,"strike":75.9569561021675,"iv":0.24550617825196422,"gamma":0.14293654845626688,"theta":-0.07510631689904539,"vega":0.039130483725996076,"rho":0.00904153021837278,"breakevenPct":0.8926025362546863},{"delta":0.7,"premium":2.297779419019001,"strike":75.17675660291486,"iv":0.2838950494255884,"gamma":0.12068416100078753,"theta":-0.07610728869349252,"vega":0.035639590922303184,"rho":0.00966428301343898,"breakevenPct":0.7995524615324777},{"delta":0.75,"premium":3.006460630840148,"strike":74.39655710366222,"iv":0.3222839205992126,"gamma":0.09843177354530813,"theta":-0.07710826048793964,"vega":0.032148698118610285,"rho":0.010287035808505183,"breakevenPct":0.706502386810269},{"delta":0.8,"premium":3.7151418426612954,"strike":73.61635760440959,"iv":0.3606727917728369,"gamma":0.0761793860898287,"theta":-0.07810923228238677,"vega":0.028657805314917385,"rho":0.010909788603571384,"breakevenPct":0.6134523120880602},{"delta":0.85,"premium":5.003167808219175,"strike":72.28082191780823,"iv":0.44231335616438333,"gamma":0.05101267123287675,"theta":-0.08393424657534244,"vega":0.024749315068493156,"rho":0.011422760553276495,"breakevenPct":0.5516389878056212},{"delta":0.9,"premium":2.8533707975177416,"strike":74.19716526954414,"iv":0.22506917718288172,"gamma":0.36837764112629695,"theta":-0.03969330273665845,"vega":0.018611463638004356,"rho":0.01219220494502692,"breakevenPct":0.2479001653160024}],"put":[{"delta":0.1,"premium":0.5042215147080378,"strike":71.00956981569335,"iv":0.632348610280733,"gamma":0.07365472728067139,"theta":-0.1000044324057641,"vega":0.01848170550934406,"rho":-0.0016250127470540088,"breakevenPct":8.267826826716988},{"delta":0.15,"premium":1.8062415837435166,"strike":60.54964151945244,"iv":1.959262367546206,"gamma":0.012841439473865077,"theta":-0.3422550775346054,"vega":0.024663580880635336,"rho":-0.002541395637031638,"breakevenPct":23.57090822832562},{"delta":0.2,"premium":0.3916789503736957,"strike":75.17055560915809,"iv":0.25278491760049837,"gamma":0.22781016061348236,"theta":-0.05686070102464467,"vega":0.029749906145934746,"rho":-0.003168152905257322,"breakevenPct":2.707680641706486},{"delta":0.25,"premium":2.340122262864504,"strike":69.32939792717279,"iv":1.3238054640828776,"gamma":0.032811291694344796,"theta":-0.3206684547193245,"vega":0.03362248463843294,"rho":-0.004118193455244702,"breakevenPct":12.842472463819558},{"delta":0.3,"premium":2.45,"strike":71.7912539921956,"iv":1.1193145061509928,"gamma":0.029380976374266957,"theta":-0.2941456797011353,"vega":0.036798300427170354,"rho":-0.004867233219845503,"breakevenPct":9.782391371069995},{"delta":0.35,"premium":0.24094297148574284,"strike":76.5247623811906,"iv":0.09573616808404202,"gamma":0.3628525262631315,"theta":-0.023878089044522263,"vega":0.039158479239619806,"rho":-0.005445543145608318,"breakevenPct":0.7496494799572557},{"delta":0.4,"premium":0.27095797898949475,"strike":76.64982491245622,"iv":0.08985822911455728,"gamma":0.4009965982991496,"theta":-0.022252276138069033,"vega":0.03995887943971986,"rho":-0.006215362501958629,"breakevenPct":0.6259862952553563},{"delta":0.45,"premium":0.3009729864932466,"strike":76.77488744372187,"iv":0.08398029014507254,"gamma":0.43914067033516757,"theta":-0.020626463231615808,"vega":0.04075927963981991,"rho":-0.006985181858308939,"breakevenPct":0.502323110553457},{"delta":0.5,"premium":0.33098799399699846,"strike":76.89994997498749,"iv":0.07810235117558781,"gamma":0.47728474237118557,"theta":-0.019000650325162582,"vega":0.04155967983991996,"rho":-0.007755001214659248,"breakevenPct":0.3786599258515578},{"delta":0.55,"premium":0.44325107296137345,"strike":77.0804721030043,"iv":0.0822197424892704,"gamma":0.4876122317596567,"theta":-0.019647424892703866,"vega":0.04183519313304721,"rho":-0.008517187568023981,"breakevenPct":0.2898503382215519},{"delta":0.6,"premium":0.8845064377682398,"strike":77.48283261802575,"iv":0.12631845493562227,"gamma":0.38667339055794003,"theta":-0.029384549356223165,"vega":0.040011158798283264,"rho":-0.009248841909446404,"breakevenPct":0.34045513887911966},{"delta":0.65,"premium":1.3257618025751072,"strike":77.88519313304721,"iv":0.17041716738197424,"gamma":0.2857345493562232,"theta":-0.03912167381974249,"vega":0.038187124463519316,"rho":-0.009980496250868828,"breakevenPct":0.3910599395366876},{"delta":0.7,"premium":1.7670171673819735,"strike":78.28755364806867,"iv":0.2145158798283261,"gamma":0.18479570815450663,"theta":-0.048858798283261784,"vega":0.03636309012875537,"rho":-0.01071215059229125,"breakevenPct":0.4416647401942554},{"delta":0.75,"premium":0.7535359801488829,"strike":77.5409429280397,"iv":0.08400062034739451,"gamma":0.3674934243176179,"theta":-0.013905955334987587,"vega":0.033805831265508686,"rho":-0.011400069448209042,"breakevenPct":0.09444841544258972},{"delta":0.8,"premium":2.7324441687344927,"strike":79.40198511166253,"iv":0.24311972704714652,"gamma":0.180830893300248,"theta":-0.04144937965260548,"vega":0.029525434243176177,"rho":-0.012352626389551464,"breakevenPct":0.2477999701690881},{"delta":0.85,"premium":3.0427272727272734,"strike":79.75454545454545,"iv":0.25000545454545464,"gamma":0.08978363636363634,"theta":-0.03742363636363638,"vega":0.024763636363636366,"rho":-0.013067147045673622,"breakevenPct":0.1927944550895383},{"delta":0.9,"premium":5.386286681715575,"strike":82.11851015801355,"iv":0.3646433408577877,"gamma":0.04499593679458239,"theta":-0.04170158013544016,"vega":0.01853476297968397,"rho":-0.014201362894788459,"breakevenPct":0.166245802370585}]}},"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"}}