{"symbol":"IAU","url":"https://intraalpha.com/companies/IAU","capturedAt":"2026-10-21T17:48:06.596Z","state":"ready","quote":{"symbol":"IAU","last_price":77.675,"prev_close":77.44,"regular_close":77.685,"change":0.235,"change_pct":0.3035,"regular_change":0.245,"regular_change_pct":0.3164,"extended_change":-0.01,"extended_change_pct":-0.0129,"bid":77.67,"ask":77.68,"bid_size":10400,"ask_size":8700,"volume":3477771,"vwap":77.657311,"open":77.73,"high":77.815,"low":77.455,"close":77.685,"trade_count":13983,"last_trade_at":"2026-10-21T17:48:05.16597233Z","last_quote_at":"2026-10-21T17:48:05.659350442Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":62200000000,"net_expense_ratio":0.0025,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2005-01-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:33:36.592Z","bars":[{"c":78,"h":78.2,"l":77.88,"n":126,"o":77.94,"t":"2026-10-14T08:00:00Z","v":12900,"vw":77.968094},{"c":78.05,"h":78.05,"l":78.03,"n":5,"o":78.03,"t":"2026-10-14T08:05:00Z","v":1612,"vw":78.034011},{"c":77.84,"h":77.84,"l":77.84,"n":5,"o":77.84,"t":"2026-10-14T08:55:00Z","v":407,"vw":77.84},{"c":77.83,"h":77.83,"l":77.83,"n":4,"o":77.83,"t":"2026-10-14T09:05:00Z","v":348,"vw":77.83},{"c":77.8299,"h":77.83,"l":77.8299,"n":4,"o":77.83,"t":"2026-10-14T10:00:00Z","v":400,"vw":77.82995},{"c":77.9,"h":77.9,"l":77.87,"n":14,"o":77.88,"t":"2026-10-14T10:15:00Z","v":38548,"vw":77.887819},{"c":77.8382,"h":77.8382,"l":77.8382,"n":2,"o":77.8382,"t":"2026-10-14T10:35:00Z","v":200,"vw":77.8382},{"c":77.83,"h":77.83,"l":77.78,"n":5,"o":77.78,"t":"2026-10-14T10:55:00Z","v":1005,"vw":77.805},{"c":77.73,"h":77.83,"l":77.73,"n":39,"o":77.8292,"t":"2026-10-14T11:00:00Z","v":3618,"vw":77.798049},{"c":77.79,"h":77.79,"l":77.7614,"n":5,"o":77.7614,"t":"2026-10-14T11:10:00Z","v":1734,"vw":77.778752},{"c":77.84,"h":77.84,"l":77.83,"n":4,"o":77.83,"t":"2026-10-14T11:20:00Z","v":3972,"vw":77.839532},{"c":77.8,"h":77.8,"l":77.79,"n":5,"o":77.79,"t":"2026-10-14T11:25:00Z","v":2005,"vw":77.796041},{"c":77.7882,"h":77.7882,"l":77.7882,"n":5,"o":77.7882,"t":"2026-10-14T11:35:00Z","v":504,"vw":77.7882},{"c":77.78,"h":77.78,"l":77.78,"n":1,"o":77.78,"t":"2026-10-14T11:50:00Z","v":338,"vw":77.78},{"c":77.79,"h":77.819,"l":77.7499,"n":9,"o":77.75,"t":"2026-10-14T11:55:00Z","v":742,"vw":77.769906},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-14T12:00:00Z","v":100,"vw":77.8},{"c":77.98,"h":78,"l":77.98,"n":13,"o":77.99,"t":"2026-10-14T12:15:00Z","v":7637,"vw":77.983062},{"c":78.0015,"h":78.05,"l":77.92,"n":99,"o":77.95,"t":"2026-10-14T12:20:00Z","v":34570,"vw":77.936973},{"c":78.05,"h":78.05,"l":77.97,"n":4,"o":77.97,"t":"2026-10-14T12:25:00Z","v":1007,"vw":78.01},{"c":77.32,"h":77.78,"l":77.32,"n":275,"o":77.78,"t":"2026-10-14T12:30:00Z","v":134665,"vw":77.555319},{"c":77.23,"h":77.3563,"l":77.23,"n":57,"o":77.3563,"t":"2026-10-14T12:35:00Z","v":2928,"vw":77.282313},{"c":76.8906,"h":77.23,"l":76.8,"n":237,"o":77.23,"t":"2026-10-14T12:40:00Z","v":16207,"vw":76.979562},{"c":77.09,"h":77.09,"l":76.91,"n":69,"o":76.91,"t":"2026-10-14T12:45:00Z","v":7028,"vw":76.988275},{"c":77.15,"h":77.15,"l":77,"n":79,"o":77.09,"t":"2026-10-14T12:50:00Z","v":47247,"vw":77.114002},{"c":77,"h":77.13,"l":76.95,"n":56,"o":77.13,"t":"2026-10-14T12:55:00Z","v":5183,"vw":77.043173},{"c":76.77,"h":76.89,"l":76.74,"n":121,"o":76.89,"t":"2026-10-14T13:00:00Z","v":13910,"vw":76.789759},{"c":76.93,"h":76.9471,"l":76.8,"n":37,"o":76.84,"t":"2026-10-14T13:05:00Z","v":2400,"vw":76.879633},{"c":76.81,"h":76.8996,"l":76.71,"n":99,"o":76.8996,"t":"2026-10-14T13:10:00Z","v":29148,"vw":76.80996},{"c":76.7,"h":76.8,"l":76.7,"n":50,"o":76.8,"t":"2026-10-14T13:15:00Z","v":1592,"vw":76.740257},{"c":76.81,"h":76.81,"l":76.73,"n":30,"o":76.73,"t":"2026-10-14T13:20:00Z","v":2455,"vw":76.760763},{"c":76.86,"h":76.86,"l":76.8,"n":33,"o":76.82,"t":"2026-10-14T13:25:00Z","v":3931,"vw":76.825596},{"c":77.09,"h":77.165,"l":76.86,"n":991,"o":76.88,"t":"2026-10-14T13:30:00Z","v":134737,"vw":76.987114},{"c":77.03,"h":77.185,"l":77.0295,"n":538,"o":77.1,"t":"2026-10-14T13:35:00Z","v":41205,"vw":77.100923},{"c":77.105,"h":77.11,"l":76.9902,"n":786,"o":77.03,"t":"2026-10-14T13:40:00Z","v":44469,"vw":77.046739},{"c":77.05,"h":77.16,"l":77.02,"n":795,"o":77.125,"t":"2026-10-14T13:45:00Z","v":146775,"vw":77.081734},{"c":76.945,"h":77.06,"l":76.93,"n":575,"o":77.05,"t":"2026-10-14T13:50:00Z","v":48355,"vw":76.987945},{"c":76.8242,"h":76.95,"l":76.82,"n":718,"o":76.95,"t":"2026-10-14T13:55:00Z","v":61248,"vw":76.887557},{"c":76.85,"h":76.96,"l":76.79,"n":804,"o":76.825,"t":"2026-10-14T14:00:00Z","v":81116,"vw":76.860167},{"c":76.96,"h":77,"l":76.825,"n":560,"o":76.845,"t":"2026-10-14T14:05:00Z","v":61654,"vw":76.912378},{"c":76.92,"h":76.96,"l":76.875,"n":425,"o":76.96,"t":"2026-10-14T14:10:00Z","v":74614,"vw":76.945784},{"c":76.885,"h":76.995,"l":76.8601,"n":500,"o":76.95,"t":"2026-10-14T14:15:00Z","v":42262,"vw":76.932794},{"c":76.94,"h":76.985,"l":76.865,"n":442,"o":76.88,"t":"2026-10-14T14:20:00Z","v":41103,"vw":76.917052},{"c":76.995,"h":77.005,"l":76.91,"n":453,"o":76.94,"t":"2026-10-14T14:25:00Z","v":32794,"vw":76.960418},{"c":77.005,"h":77.02,"l":76.925,"n":426,"o":76.995,"t":"2026-10-14T14:30:00Z","v":44378,"vw":76.987681},{"c":76.935,"h":77.07,"l":76.915,"n":729,"o":76.985,"t":"2026-10-14T14:35:00Z","v":106271,"vw":77.022353},{"c":77.115,"h":77.15,"l":76.97,"n":438,"o":76.97,"t":"2026-10-14T14:40:00Z","v":60649,"vw":77.078422},{"c":77,"h":77.13,"l":77,"n":336,"o":77.13,"t":"2026-10-14T14:45:00Z","v":24291,"vw":77.089763},{"c":76.881,"h":76.99,"l":76.855,"n":484,"o":76.99,"t":"2026-10-14T14:50:00Z","v":52695,"vw":76.942003},{"c":76.92,"h":76.9276,"l":76.84,"n":344,"o":76.89,"t":"2026-10-14T14:55:00Z","v":24868,"vw":76.868406},{"c":76.83,"h":76.93,"l":76.815,"n":360,"o":76.925,"t":"2026-10-14T15:00:00Z","v":24797,"vw":76.872836},{"c":76.81,"h":76.86,"l":76.76,"n":656,"o":76.8302,"t":"2026-10-14T15:05:00Z","v":70027,"vw":76.813628},{"c":76.81,"h":76.83,"l":76.735,"n":693,"o":76.815,"t":"2026-10-14T15:10:00Z","v":102228,"vw":76.794598},{"c":76.825,"h":76.88,"l":76.8,"n":409,"o":76.8,"t":"2026-10-14T15:15:00Z","v":47176,"vw":76.851118},{"c":76.93,"h":76.93,"l":76.805,"n":311,"o":76.825,"t":"2026-10-14T15:20:00Z","v":21777,"vw":76.85446},{"c":76.92,"h":76.975,"l":76.89,"n":380,"o":76.945,"t":"2026-10-14T15:25:00Z","v":47948,"vw":76.923062},{"c":76.859,"h":76.915,"l":76.84,"n":372,"o":76.91,"t":"2026-10-14T15:30:00Z","v":76130,"vw":76.864205},{"c":76.77,"h":76.86,"l":76.745,"n":422,"o":76.86,"t":"2026-10-14T15:35:00Z","v":54864,"vw":76.79251},{"c":76.77,"h":76.77,"l":76.67,"n":559,"o":76.765,"t":"2026-10-14T15:40:00Z","v":70340,"vw":76.72209},{"c":76.72,"h":76.815,"l":76.72,"n":329,"o":76.785,"t":"2026-10-14T15:45:00Z","v":34089,"vw":76.765417},{"c":76.77,"h":76.785,"l":76.67,"n":387,"o":76.7199,"t":"2026-10-14T15:50:00Z","v":36743,"vw":76.723721},{"c":76.68,"h":76.78,"l":76.67,"n":376,"o":76.78,"t":"2026-10-14T15:55:00Z","v":62035,"vw":76.702404},{"c":76.57,"h":76.695,"l":76.55,"n":760,"o":76.6799,"t":"2026-10-14T16:00:00Z","v":100528,"vw":76.608172},{"c":76.66,"h":76.68,"l":76.56,"n":321,"o":76.56,"t":"2026-10-14T16:05:00Z","v":28379,"vw":76.637583},{"c":76.605,"h":76.6799,"l":76.5844,"n":283,"o":76.675,"t":"2026-10-14T16:10:00Z","v":18142,"vw":76.636827},{"c":76.595,"h":76.66,"l":76.565,"n":318,"o":76.615,"t":"2026-10-14T16:15:00Z","v":30105,"vw":76.614837},{"c":76.645,"h":76.6799,"l":76.59,"n":253,"o":76.59,"t":"2026-10-14T16:20:00Z","v":17589,"vw":76.631493},{"c":76.67,"h":76.6841,"l":76.645,"n":288,"o":76.6499,"t":"2026-10-14T16:25:00Z","v":29843,"vw":76.662472},{"c":76.68,"h":76.69,"l":76.6,"n":290,"o":76.66,"t":"2026-10-14T16:30:00Z","v":23669,"vw":76.647071},{"c":76.67,"h":76.685,"l":76.61,"n":254,"o":76.68,"t":"2026-10-14T16:35:00Z","v":19961,"vw":76.636564},{"c":76.725,"h":76.725,"l":76.645,"n":253,"o":76.65,"t":"2026-10-14T16:40:00Z","v":17941,"vw":76.685667},{"c":76.7,"h":76.735,"l":76.695,"n":214,"o":76.725,"t":"2026-10-14T16:45:00Z","v":31348,"vw":76.714763},{"c":76.7,"h":76.71,"l":76.6641,"n":245,"o":76.69,"t":"2026-10-14T16:50:00Z","v":20701,"vw":76.685529},{"c":76.745,"h":76.745,"l":76.695,"n":230,"o":76.71,"t":"2026-10-14T16:55:00Z","v":21003,"vw":76.72764},{"c":76.71,"h":76.735,"l":76.685,"n":208,"o":76.73,"t":"2026-10-14T17:00:00Z","v":14511,"vw":76.709121},{"c":76.675,"h":76.71,"l":76.6728,"n":199,"o":76.695,"t":"2026-10-14T17:05:00Z","v":9628,"vw":76.696217},{"c":76.6699,"h":76.685,"l":76.66,"n":236,"o":76.68,"t":"2026-10-14T17:10:00Z","v":25026,"vw":76.674827},{"c":76.6999,"h":76.71,"l":76.645,"n":238,"o":76.66,"t":"2026-10-14T17:15:00Z","v":24296,"vw":76.676003},{"c":76.79,"h":76.79,"l":76.705,"n":308,"o":76.705,"t":"2026-10-14T17:20:00Z","v":51181,"vw":76.743068},{"c":76.79,"h":76.805,"l":76.765,"n":224,"o":76.79,"t":"2026-10-14T17:25:00Z","v":23766,"vw":76.790998},{"c":76.83,"h":76.87,"l":76.82,"n":359,"o":76.82,"t":"2026-10-14T17:30:00Z","v":40502,"vw":76.848465},{"c":76.81,"h":76.82,"l":76.765,"n":292,"o":76.82,"t":"2026-10-14T17:35:00Z","v":39294,"vw":76.798052},{"c":76.795,"h":76.81,"l":76.755,"n":258,"o":76.8057,"t":"2026-10-14T17:40:00Z","v":41797,"vw":76.779091},{"c":76.76,"h":76.81,"l":76.7401,"n":353,"o":76.79,"t":"2026-10-14T17:45:00Z","v":36572,"vw":76.779116},{"c":76.73,"h":76.755,"l":76.695,"n":862,"o":76.755,"t":"2026-10-14T17:50:00Z","v":42053,"vw":76.727516},{"c":76.745,"h":76.7459,"l":76.72,"n":381,"o":76.73,"t":"2026-10-14T17:55:00Z","v":51091,"vw":76.732537},{"c":76.72,"h":76.75,"l":76.675,"n":436,"o":76.745,"t":"2026-10-14T18:00:00Z","v":75996,"vw":76.718884},{"c":76.78,"h":76.79,"l":76.73,"n":326,"o":76.73,"t":"2026-10-14T18:05:00Z","v":187650,"vw":76.753461},{"c":76.87,"h":76.87,"l":76.775,"n":266,"o":76.78,"t":"2026-10-14T18:10:00Z","v":25916,"vw":76.808536},{"c":76.9041,"h":76.91,"l":76.85,"n":288,"o":76.875,"t":"2026-10-14T18:15:00Z","v":28795,"vw":76.889893},{"c":76.87,"h":76.905,"l":76.855,"n":397,"o":76.905,"t":"2026-10-14T18:20:00Z","v":63988,"vw":76.88046},{"c":76.945,"h":76.95,"l":76.87,"n":525,"o":76.87,"t":"2026-10-14T18:25:00Z","v":99575,"vw":76.904664},{"c":76.93,"h":76.97,"l":76.915,"n":340,"o":76.94,"t":"2026-10-14T18:30:00Z","v":63624,"vw":76.935365},{"c":76.915,"h":76.955,"l":76.885,"n":246,"o":76.927,"t":"2026-10-14T18:35:00Z","v":34407,"vw":76.92515},{"c":76.915,"h":76.94,"l":76.895,"n":306,"o":76.91,"t":"2026-10-14T18:40:00Z","v":65777,"vw":76.912218},{"c":76.9,"h":76.94,"l":76.9,"n":312,"o":76.915,"t":"2026-10-14T18:45:00Z","v":65504,"vw":76.918522},{"c":76.96,"h":76.96,"l":76.88,"n":321,"o":76.905,"t":"2026-10-14T18:50:00Z","v":63814,"vw":76.916697},{"c":76.97,"h":76.99,"l":76.945,"n":232,"o":76.9549,"t":"2026-10-14T18:55:00Z","v":29500,"vw":76.965},{"c":76.95,"h":76.99,"l":76.93,"n":328,"o":76.9742,"t":"2026-10-14T19:00:00Z","v":57140,"vw":76.963777},{"c":76.955,"h":76.955,"l":76.91,"n":264,"o":76.94,"t":"2026-10-14T19:05:00Z","v":38394,"vw":76.923902},{"c":77.0156,"h":77.0156,"l":76.9543,"n":323,"o":76.9543,"t":"2026-10-14T19:10:00Z","v":58604,"vw":76.989055},{"c":77.1301,"h":77.14,"l":77.015,"n":371,"o":77.015,"t":"2026-10-14T19:15:00Z","v":68870,"vw":77.102891},{"c":77.165,"h":77.1665,"l":77.11,"n":322,"o":77.13,"t":"2026-10-14T19:20:00Z","v":62360,"vw":77.137507},{"c":77.085,"h":77.165,"l":77.085,"n":290,"o":77.165,"t":"2026-10-14T19:25:00Z","v":53341,"vw":77.111116},{"c":77.09,"h":77.115,"l":77.075,"n":337,"o":77.08,"t":"2026-10-14T19:30:00Z","v":60649,"vw":77.100547},{"c":77.04,"h":77.11,"l":77.035,"n":279,"o":77.0842,"t":"2026-10-14T19:35:00Z","v":27488,"vw":77.078743},{"c":77.05,"h":77.06,"l":77.015,"n":428,"o":77.04,"t":"2026-10-14T19:40:00Z","v":45025,"vw":77.03902},{"c":77.06,"h":77.085,"l":77.02,"n":359,"o":77.055,"t":"2026-10-14T19:45:00Z","v":23686,"vw":77.052658},{"c":77.095,"h":77.105,"l":77.06,"n":658,"o":77.07,"t":"2026-10-14T19:50:00Z","v":90536,"vw":77.083265},{"c":77.07,"h":77.09,"l":77.03,"n":708,"o":77.09,"t":"2026-10-14T19:55:00Z","v":117575,"vw":77.067269},{"c":77.08,"h":77.12,"l":77.07,"n":21,"o":77.07,"t":"2026-10-14T20:00:00Z","v":306771,"vw":77.070316},{"c":77.08,"h":77.08,"l":77.08,"n":4,"o":77.08,"t":"2026-10-14T20:05:00Z","v":111,"vw":77.08},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-14T20:20:00Z","v":213,"vw":77.07},{"c":77.07,"h":77.07,"l":77.07,"n":6,"o":77.07,"t":"2026-10-14T20:25:00Z","v":380,"vw":77.07},{"c":77.06,"h":77.06,"l":77.06,"n":6,"o":77.06,"t":"2026-10-14T20:30:00Z","v":327,"vw":77.06},{"c":77.06,"h":77.06,"l":77.0331,"n":2,"o":77.0331,"t":"2026-10-14T20:35:00Z","v":2367,"vw":77.04784},{"c":77.05,"h":77.05,"l":77.04,"n":7,"o":77.04,"t":"2026-10-14T20:40:00Z","v":218,"vw":77.045},{"c":77.05,"h":77.05,"l":77.05,"n":4,"o":77.05,"t":"2026-10-14T20:50:00Z","v":157,"vw":77.05},{"c":77.27,"h":77.27,"l":77.27,"n":4,"o":77.27,"t":"2026-10-14T21:00:00Z","v":1010,"vw":77.27},{"c":77.07,"h":77.07,"l":77.07,"n":10,"o":77.07,"t":"2026-10-14T21:05:00Z","v":193,"vw":77.07},{"c":77.1,"h":77.1,"l":77.0174,"n":6,"o":77.0174,"t":"2026-10-14T21:10:00Z","v":340,"vw":77.049939},{"c":77.07,"h":77.09,"l":77.07,"n":10,"o":77.09,"t":"2026-10-14T21:15:00Z","v":616,"vw":77.079647},{"c":77.1,"h":77.1,"l":77.02,"n":2,"o":77.02,"t":"2026-10-14T21:25:00Z","v":1100,"vw":77.049091},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-14T21:30:00Z","v":200,"vw":77.1},{"c":77.05,"h":77.12,"l":77.05,"n":8,"o":77.1,"t":"2026-10-14T22:00:00Z","v":501,"vw":77.080743},{"c":77.0813,"h":77.0813,"l":77.0813,"n":1,"o":77.0813,"t":"2026-10-14T22:05:00Z","v":500,"vw":77.0813},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-14T22:10:00Z","v":100,"vw":77.11},{"c":77.17,"h":77.17,"l":77.14,"n":22,"o":77.14,"t":"2026-10-14T22:20:00Z","v":1552,"vw":77.161666},{"c":77.18,"h":77.18,"l":77.18,"n":3,"o":77.18,"t":"2026-10-14T22:30:00Z","v":108,"vw":77.18},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-14T22:35:00Z","v":187,"vw":77.15},{"c":77.23,"h":77.23,"l":77.23,"n":5,"o":77.23,"t":"2026-10-14T22:40:00Z","v":396,"vw":77.23},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-14T23:05:00Z","v":2003,"vw":77.1},{"c":77.06,"h":77.06,"l":77.05,"n":5,"o":77.05,"t":"2026-10-14T23:10:00Z","v":728,"vw":77.056667},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-14T23:15:00Z","v":102,"vw":77.1},{"c":77.06,"h":77.0677,"l":77.06,"n":2,"o":77.0677,"t":"2026-10-14T23:35:00Z","v":340,"vw":77.062265},{"c":77.06,"h":77.06,"l":77.06,"n":6,"o":77.06,"t":"2026-10-14T23:40:00Z","v":773,"vw":77.06},{"c":77.16,"h":77.16,"l":77.15,"n":9,"o":77.15,"t":"2026-10-14T23:45:00Z","v":518,"vw":77.153333},{"c":77.25,"h":77.25,"l":77.19,"n":13,"o":77.19,"t":"2026-10-14T23:55:00Z","v":1317,"vw":77.226497},{"c":77.8,"h":77.91,"l":77.7,"n":143,"o":77.88,"t":"2026-10-15T08:00:00Z","v":8731,"vw":77.837252},{"c":77.96,"h":77.96,"l":77.77,"n":9,"o":77.77,"t":"2026-10-15T08:05:00Z","v":703,"vw":77.884},{"c":78,"h":78.0182,"l":78,"n":8,"o":78.0182,"t":"2026-10-15T08:40:00Z","v":866,"vw":78.016059},{"c":77.96,"h":77.96,"l":77.96,"n":3,"o":77.96,"t":"2026-10-15T08:45:00Z","v":2014,"vw":77.96},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-10-15T08:55:00Z","v":126,"vw":78.01},{"c":78.09,"h":78.09,"l":78.09,"n":3,"o":78.09,"t":"2026-10-15T09:10:00Z","v":752,"vw":78.09},{"c":78.11,"h":78.11,"l":78.11,"n":22,"o":78.11,"t":"2026-10-15T09:15:00Z","v":1223,"vw":78.11},{"c":78.11,"h":78.11,"l":78.11,"n":12,"o":78.11,"t":"2026-10-15T09:20:00Z","v":830,"vw":78.11},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-15T09:25:00Z","v":101,"vw":78.1},{"c":78.06,"h":78.06,"l":78.05,"n":4,"o":78.05,"t":"2026-10-15T10:25:00Z","v":230,"vw":78.054386},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-10-15T10:30:00Z","v":100,"vw":78.06},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-10-15T10:40:00Z","v":116,"vw":78.01},{"c":78.0416,"h":78.06,"l":78.04,"n":6,"o":78.06,"t":"2026-10-15T10:50:00Z","v":484,"vw":78.048442},{"c":78.11,"h":78.11,"l":78.1,"n":12,"o":78.1,"t":"2026-10-15T11:00:00Z","v":3735,"vw":78.109722},{"c":78.13,"h":78.14,"l":78.1,"n":17,"o":78.14,"t":"2026-10-15T11:05:00Z","v":3452,"vw":78.117484},{"c":78.1,"h":78.1,"l":78.09,"n":10,"o":78.09,"t":"2026-10-15T11:10:00Z","v":209,"vw":78.095},{"c":78.09,"h":78.11,"l":78.09,"n":12,"o":78.11,"t":"2026-10-15T11:15:00Z","v":3859,"vw":78.10352},{"c":78.09,"h":78.09,"l":78.08,"n":11,"o":78.08,"t":"2026-10-15T11:20:00Z","v":1500,"vw":78.08556},{"c":78.09,"h":78.1101,"l":78.09,"n":12,"o":78.1,"t":"2026-10-15T11:25:00Z","v":1438,"vw":78.095216},{"c":78.05,"h":78.05,"l":78.05,"n":7,"o":78.05,"t":"2026-10-15T11:35:00Z","v":137,"vw":78.05},{"c":78.02,"h":78.02,"l":78.0109,"n":6,"o":78.0109,"t":"2026-10-15T11:40:00Z","v":1257,"vw":78.019242},{"c":77.9892,"h":77.9892,"l":77.9637,"n":8,"o":77.9637,"t":"2026-10-15T11:45:00Z","v":644,"vw":77.96795},{"c":77.9,"h":77.96,"l":77.9,"n":25,"o":77.96,"t":"2026-10-15T11:55:00Z","v":1645,"vw":77.924286},{"c":77.9016,"h":77.9016,"l":77.88,"n":9,"o":77.9,"t":"2026-10-15T12:00:00Z","v":1516,"vw":77.893936},{"c":77.96,"h":77.96,"l":77.96,"n":4,"o":77.96,"t":"2026-10-15T12:05:00Z","v":838,"vw":77.96},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-15T12:10:00Z","v":111,"vw":77.95},{"c":78.04,"h":78.04,"l":77.97,"n":26,"o":78,"t":"2026-10-15T12:20:00Z","v":3095,"vw":77.998173},{"c":78.03,"h":78.03,"l":77.9582,"n":22,"o":78.02,"t":"2026-10-15T12:25:00Z","v":1865,"vw":78.010138},{"c":77.76,"h":77.93,"l":77.7,"n":52,"o":77.93,"t":"2026-10-15T12:30:00Z","v":4765,"vw":77.802724},{"c":78.1,"h":78.1,"l":77.9,"n":18,"o":77.901,"t":"2026-10-15T12:35:00Z","v":953,"vw":77.937625},{"c":77.92,"h":78.0822,"l":77.92,"n":36,"o":78.05,"t":"2026-10-15T12:40:00Z","v":3731,"vw":78.011213},{"c":77.84,"h":77.88,"l":77.84,"n":30,"o":77.88,"t":"2026-10-15T12:45:00Z","v":4949,"vw":77.865259},{"c":77.94,"h":77.94,"l":77.89,"n":6,"o":77.89,"t":"2026-10-15T12:50:00Z","v":347,"vw":77.923333},{"c":78.01,"h":78.01,"l":77.97,"n":14,"o":77.97,"t":"2026-10-15T12:55:00Z","v":8013,"vw":77.98099},{"c":77.87,"h":78.05,"l":77.87,"n":22,"o":78.0181,"t":"2026-10-15T13:00:00Z","v":7079,"vw":78.022261},{"c":77.91,"h":77.9196,"l":77.88,"n":22,"o":77.9,"t":"2026-10-15T13:05:00Z","v":8831,"vw":77.904131},{"c":78.1,"h":78.11,"l":77.92,"n":36,"o":77.92,"t":"2026-10-15T13:10:00Z","v":2467,"vw":78.024265},{"c":78.26,"h":78.26,"l":78.11,"n":81,"o":78.11,"t":"2026-10-15T13:15:00Z","v":5672,"vw":78.211737},{"c":78.06,"h":78.12,"l":78.06,"n":15,"o":78.12,"t":"2026-10-15T13:20:00Z","v":2227,"vw":78.081155},{"c":78.1,"h":78.11,"l":78.051,"n":23,"o":78.0701,"t":"2026-10-15T13:25:00Z","v":1249,"vw":78.090312},{"c":78.065,"h":78.11,"l":77.98,"n":1052,"o":78.1,"t":"2026-10-15T13:30:00Z","v":101315,"vw":78.052359},{"c":78.16,"h":78.2109,"l":78.0261,"n":807,"o":78.07,"t":"2026-10-15T13:35:00Z","v":128750,"vw":78.11722},{"c":78.095,"h":78.19,"l":78.07,"n":369,"o":78.14,"t":"2026-10-15T13:40:00Z","v":41919,"vw":78.136716},{"c":78.085,"h":78.16,"l":78.07,"n":652,"o":78.09,"t":"2026-10-15T13:45:00Z","v":131422,"vw":78.10263},{"c":78.055,"h":78.08,"l":78.01,"n":399,"o":78.07,"t":"2026-10-15T13:50:00Z","v":64815,"vw":78.050633},{"c":78.05,"h":78.1398,"l":78.05,"n":670,"o":78.06,"t":"2026-10-15T13:55:00Z","v":36415,"vw":78.091036},{"c":78.01,"h":78.09,"l":77.995,"n":721,"o":78.05,"t":"2026-10-15T14:00:00Z","v":114284,"vw":78.03401},{"c":77.98,"h":78.05,"l":77.96,"n":532,"o":78.01,"t":"2026-10-15T14:05:00Z","v":109562,"vw":77.98066},{"c":77.93,"h":77.98,"l":77.885,"n":540,"o":77.98,"t":"2026-10-15T14:10:00Z","v":110873,"vw":77.910348},{"c":77.955,"h":77.955,"l":77.87,"n":384,"o":77.935,"t":"2026-10-15T14:15:00Z","v":54026,"vw":77.918931},{"c":78.06,"h":78.06,"l":77.95,"n":470,"o":77.955,"t":"2026-10-15T14:20:00Z","v":79091,"vw":77.984977},{"c":78.09,"h":78.19,"l":78.06,"n":436,"o":78.06,"t":"2026-10-15T14:25:00Z","v":123360,"vw":78.150121},{"c":78.14,"h":78.17,"l":78.1,"n":373,"o":78.1,"t":"2026-10-15T14:30:00Z","v":34733,"vw":78.135074},{"c":78.22,"h":78.22,"l":78.1151,"n":383,"o":78.15,"t":"2026-10-15T14:35:00Z","v":42976,"vw":78.162105},{"c":78.1,"h":78.24,"l":78.085,"n":342,"o":78.22,"t":"2026-10-15T14:40:00Z","v":36769,"vw":78.161922},{"c":78.05,"h":78.105,"l":78.0401,"n":217,"o":78.105,"t":"2026-10-15T14:45:00Z","v":15032,"vw":78.081248},{"c":78.115,"h":78.175,"l":78.06,"n":249,"o":78.06,"t":"2026-10-15T14:50:00Z","v":19728,"vw":78.138004},{"c":78.1,"h":78.16,"l":78.1,"n":323,"o":78.125,"t":"2026-10-15T14:55:00Z","v":67385,"vw":78.126072},{"c":78.055,"h":78.13,"l":78.0351,"n":216,"o":78.1,"t":"2026-10-15T15:00:00Z","v":16493,"vw":78.087797},{"c":78.05,"h":78.0851,"l":77.975,"n":407,"o":78.0701,"t":"2026-10-15T15:05:00Z","v":81499,"vw":78.022679},{"c":78.05,"h":78.085,"l":78,"n":303,"o":78.08,"t":"2026-10-15T15:10:00Z","v":31139,"vw":78.051295},{"c":78.08,"h":78.0959,"l":78.05,"n":430,"o":78.06,"t":"2026-10-15T15:15:00Z","v":66294,"vw":78.07342},{"c":78.095,"h":78.135,"l":78.06,"n":479,"o":78.095,"t":"2026-10-15T15:20:00Z","v":27890,"vw":78.093615},{"c":78.08,"h":78.085,"l":78.04,"n":196,"o":78.075,"t":"2026-10-15T15:25:00Z","v":18194,"vw":78.061605},{"c":78.075,"h":78.095,"l":78.03,"n":327,"o":78.065,"t":"2026-10-15T15:30:00Z","v":40252,"vw":78.056745},{"c":78.01,"h":78.06,"l":77.95,"n":254,"o":78.06,"t":"2026-10-15T15:35:00Z","v":23254,"vw":77.993149},{"c":78.005,"h":78.025,"l":77.985,"n":219,"o":78.015,"t":"2026-10-15T15:40:00Z","v":46840,"vw":78.011703},{"c":77.95,"h":78.0159,"l":77.925,"n":184,"o":78,"t":"2026-10-15T15:45:00Z","v":20074,"vw":77.968739},{"c":77.9899,"h":78,"l":77.945,"n":226,"o":77.945,"t":"2026-10-15T15:50:00Z","v":31863,"vw":77.968617},{"c":77.955,"h":77.99,"l":77.945,"n":251,"o":77.98,"t":"2026-10-15T15:55:00Z","v":30645,"vw":77.966862},{"c":77.945,"h":77.9655,"l":77.931,"n":248,"o":77.955,"t":"2026-10-15T16:00:00Z","v":29106,"vw":77.953861},{"c":77.895,"h":77.96,"l":77.895,"n":249,"o":77.9505,"t":"2026-10-15T16:05:00Z","v":33462,"vw":77.922857},{"c":77.87,"h":77.9,"l":77.85,"n":267,"o":77.89,"t":"2026-10-15T16:10:00Z","v":24524,"vw":77.875359},{"c":77.89,"h":77.91,"l":77.87,"n":255,"o":77.885,"t":"2026-10-15T16:15:00Z","v":51521,"vw":77.892999},{"c":77.92,"h":77.93,"l":77.885,"n":173,"o":77.885,"t":"2026-10-15T16:20:00Z","v":29548,"vw":77.920775},{"c":77.985,"h":78.015,"l":77.915,"n":250,"o":77.915,"t":"2026-10-15T16:25:00Z","v":30741,"vw":77.960156},{"c":77.93,"h":77.99,"l":77.92,"n":309,"o":77.98,"t":"2026-10-15T16:30:00Z","v":49001,"vw":77.941097},{"c":77.945,"h":77.99,"l":77.93,"n":197,"o":77.94,"t":"2026-10-15T16:35:00Z","v":31222,"vw":77.966821},{"c":77.945,"h":77.98,"l":77.93,"n":162,"o":77.96,"t":"2026-10-15T16:40:00Z","v":39419,"vw":77.97152},{"c":77.955,"h":77.955,"l":77.91,"n":180,"o":77.935,"t":"2026-10-15T16:45:00Z","v":28452,"vw":77.928737},{"c":77.945,"h":77.975,"l":77.935,"n":179,"o":77.945,"t":"2026-10-15T16:50:00Z","v":14174,"vw":77.954143},{"c":77.915,"h":77.94,"l":77.915,"n":131,"o":77.94,"t":"2026-10-15T16:55:00Z","v":11842,"vw":77.926007},{"c":77.9,"h":77.915,"l":77.88,"n":184,"o":77.91,"t":"2026-10-15T17:00:00Z","v":25870,"vw":77.893993},{"c":77.91,"h":77.91,"l":77.875,"n":166,"o":77.9001,"t":"2026-10-15T17:05:00Z","v":20836,"vw":77.90339},{"c":77.91,"h":77.94,"l":77.9,"n":159,"o":77.91,"t":"2026-10-15T17:10:00Z","v":34090,"vw":77.915845},{"c":77.995,"h":78,"l":77.895,"n":225,"o":77.8951,"t":"2026-10-15T17:15:00Z","v":54325,"vw":77.944836},{"c":77.965,"h":78,"l":77.935,"n":165,"o":78,"t":"2026-10-15T17:20:00Z","v":16543,"vw":77.964367},{"c":77.95,"h":77.9701,"l":77.93,"n":176,"o":77.96,"t":"2026-10-15T17:25:00Z","v":53840,"vw":77.959834},{"c":77.965,"h":77.975,"l":77.92,"n":187,"o":77.925,"t":"2026-10-15T17:30:00Z","v":19638,"vw":77.946994},{"c":77.99,"h":78.01,"l":77.955,"n":262,"o":77.97,"t":"2026-10-15T17:35:00Z","v":43135,"vw":77.986483},{"c":78.035,"h":78.045,"l":77.985,"n":175,"o":77.995,"t":"2026-10-15T17:40:00Z","v":21315,"vw":78.005547},{"c":78.015,"h":78.05,"l":78.01,"n":161,"o":78.035,"t":"2026-10-15T17:45:00Z","v":19378,"vw":78.037657},{"c":78.04,"h":78.05,"l":78.015,"n":757,"o":78.015,"t":"2026-10-15T17:50:00Z","v":21319,"vw":78.033176},{"c":78.035,"h":78.0482,"l":78.01,"n":137,"o":78.035,"t":"2026-10-15T17:55:00Z","v":19564,"vw":78.032413},{"c":78.095,"h":78.12,"l":78.025,"n":406,"o":78.035,"t":"2026-10-15T18:00:00Z","v":123933,"vw":78.0661},{"c":78.045,"h":78.1,"l":78.035,"n":224,"o":78.095,"t":"2026-10-15T18:05:00Z","v":34307,"vw":78.066723},{"c":78.07,"h":78.0851,"l":78.055,"n":196,"o":78.055,"t":"2026-10-15T18:10:00Z","v":20977,"vw":78.070731},{"c":78.105,"h":78.105,"l":78.065,"n":133,"o":78.07,"t":"2026-10-15T18:15:00Z","v":13406,"vw":78.079559},{"c":78.1159,"h":78.12,"l":78.075,"n":187,"o":78.1,"t":"2026-10-15T18:20:00Z","v":15160,"vw":78.098291},{"c":78.12,"h":78.1299,"l":78.105,"n":154,"o":78.1163,"t":"2026-10-15T18:25:00Z","v":12839,"vw":78.116393},{"c":78.115,"h":78.13,"l":78.095,"n":177,"o":78.1199,"t":"2026-10-15T18:30:00Z","v":15374,"vw":78.110795},{"c":78.095,"h":78.12,"l":78.095,"n":156,"o":78.12,"t":"2026-10-15T18:35:00Z","v":18156,"vw":78.109558},{"c":78.105,"h":78.1151,"l":78.09,"n":233,"o":78.095,"t":"2026-10-15T18:40:00Z","v":21125,"vw":78.105005},{"c":78.13,"h":78.13,"l":78.105,"n":184,"o":78.105,"t":"2026-10-15T18:45:00Z","v":21958,"vw":78.121935},{"c":78.1258,"h":78.14,"l":78.12,"n":208,"o":78.125,"t":"2026-10-15T18:50:00Z","v":30448,"vw":78.128448},{"c":78.115,"h":78.135,"l":78.1,"n":311,"o":78.125,"t":"2026-10-15T18:55:00Z","v":104987,"vw":78.125591},{"c":78.17,"h":78.17,"l":78.115,"n":345,"o":78.115,"t":"2026-10-15T19:00:00Z","v":57328,"vw":78.151092},{"c":78.155,"h":78.165621,"l":78.145,"n":254,"o":78.16,"t":"2026-10-15T19:05:00Z","v":40804,"vw":78.156469},{"c":78.174,"h":78.185,"l":78.15,"n":232,"o":78.1575,"t":"2026-10-15T19:10:00Z","v":37302,"vw":78.170211},{"c":78.1601,"h":78.205,"l":78.16,"n":214,"o":78.18,"t":"2026-10-15T19:15:00Z","v":26095,"vw":78.181446},{"c":78.19,"h":78.2,"l":78.145,"n":269,"o":78.16,"t":"2026-10-15T19:20:00Z","v":29776,"vw":78.165722},{"c":78.145,"h":78.205,"l":78.145,"n":357,"o":78.195,"t":"2026-10-15T19:25:00Z","v":67778,"vw":78.192147},{"c":78.165,"h":78.18,"l":78.12,"n":192,"o":78.14,"t":"2026-10-15T19:30:00Z","v":33917,"vw":78.154253},{"c":78.225,"h":78.23,"l":78.16,"n":385,"o":78.17,"t":"2026-10-15T19:35:00Z","v":48207,"vw":78.201403},{"c":78.35,"h":78.35,"l":78.225,"n":394,"o":78.225,"t":"2026-10-15T19:40:00Z","v":35122,"vw":78.276593},{"c":78.42,"h":78.42,"l":78.3233,"n":375,"o":78.35,"t":"2026-10-15T19:45:00Z","v":55159,"vw":78.363612},{"c":78.4032,"h":78.4475,"l":78.4,"n":574,"o":78.41,"t":"2026-10-15T19:50:00Z","v":84664,"vw":78.418292},{"c":78.45,"h":78.475,"l":78.4,"n":571,"o":78.4,"t":"2026-10-15T19:55:00Z","v":127850,"vw":78.443383},{"c":78.4213,"h":78.49,"l":78.4213,"n":40,"o":78.47,"t":"2026-10-15T20:00:00Z","v":76044,"vw":78.470116},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-15T20:05:00Z","v":505,"vw":78.42},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-15T20:15:00Z","v":100,"vw":78.35},{"c":78.37,"h":78.38,"l":78.37,"n":6,"o":78.38,"t":"2026-10-15T20:20:00Z","v":495,"vw":78.377407},{"c":78.36,"h":78.36,"l":78.36,"n":2,"o":78.36,"t":"2026-10-15T20:25:00Z","v":103,"vw":78.36},{"c":78.34,"h":78.38,"l":78.34,"n":7,"o":78.38,"t":"2026-10-15T20:30:00Z","v":1239,"vw":78.346531},{"c":78.35,"h":78.37,"l":78.35,"n":9,"o":78.36,"t":"2026-10-15T20:45:00Z","v":946,"vw":78.360203},{"c":78.3308,"h":78.3308,"l":78.3308,"n":2,"o":78.3308,"t":"2026-10-15T20:50:00Z","v":151,"vw":78.3308},{"c":78.4,"h":78.4,"l":78.4,"n":8,"o":78.4,"t":"2026-10-15T20:55:00Z","v":1331,"vw":78.4},{"c":78.33,"h":78.38,"l":78.33,"n":33,"o":78.38,"t":"2026-10-15T21:10:00Z","v":1259,"vw":78.354467},{"c":78.2139,"h":78.44,"l":78.2139,"n":15,"o":78.42,"t":"2026-10-15T21:35:00Z","v":1805,"vw":78.388661},{"c":78.44,"h":78.44,"l":78.44,"n":2,"o":78.44,"t":"2026-10-15T22:10:00Z","v":4000,"vw":78.44},{"c":78.37,"h":78.38,"l":78.37,"n":3,"o":78.38,"t":"2026-10-15T22:15:00Z","v":205,"vw":78.375},{"c":78.33,"h":78.3882,"l":78.33,"n":5,"o":78.3882,"t":"2026-10-15T22:20:00Z","v":362,"vw":78.348405},{"c":78.3199,"h":78.32,"l":78.3199,"n":3,"o":78.32,"t":"2026-10-15T22:35:00Z","v":1415,"vw":78.31995},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-10-15T22:50:00Z","v":186,"vw":78.3},{"c":78.22,"h":78.22,"l":78.22,"n":2,"o":78.22,"t":"2026-10-15T23:00:00Z","v":601,"vw":78.22},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-15T23:10:00Z","v":200,"vw":78.27},{"c":78.1745,"h":78.1745,"l":78.1745,"n":1,"o":78.1745,"t":"2026-10-15T23:20:00Z","v":4000,"vw":78.1745},{"c":78.159,"h":78.159,"l":78.12,"n":7,"o":78.12,"t":"2026-10-15T23:40:00Z","v":1340,"vw":78.149769},{"c":78.11,"h":78.12,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T23:55:00Z","v":580,"vw":78.114181},{"c":78.58,"h":78.68,"l":78.43,"n":92,"o":78.68,"t":"2026-10-16T08:00:00Z","v":5724,"vw":78.580841},{"c":78.58,"h":78.58,"l":78.4,"n":4,"o":78.43,"t":"2026-10-16T08:05:00Z","v":610,"vw":78.474754},{"c":78.5538,"h":78.5538,"l":78.5538,"n":2,"o":78.5538,"t":"2026-10-16T08:10:00Z","v":775,"vw":78.5538},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-16T08:25:00Z","v":1000,"vw":78.64},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-16T08:30:00Z","v":700,"vw":78.65},{"c":78.69,"h":78.69,"l":78.68,"n":3,"o":78.68,"t":"2026-10-16T08:50:00Z","v":210,"vw":78.685},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-10-16T08:55:00Z","v":146,"vw":78.71},{"c":78.687,"h":78.687,"l":78.687,"n":2,"o":78.687,"t":"2026-10-16T09:00:00Z","v":1101,"vw":78.687},{"c":78.75,"h":78.75,"l":78.75,"n":3,"o":78.75,"t":"2026-10-16T09:05:00Z","v":202,"vw":78.75},{"c":78.73,"h":78.73,"l":78.73,"n":4,"o":78.73,"t":"2026-10-16T09:10:00Z","v":840,"vw":78.73},{"c":78.67,"h":78.67,"l":78.67,"n":4,"o":78.67,"t":"2026-10-16T09:25:00Z","v":285,"vw":78.67},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-16T09:35:00Z","v":250,"vw":78.59},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-10-16T10:00:00Z","v":190,"vw":78.48},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-16T10:15:00Z","v":701,"vw":78.6},{"c":78.51,"h":78.53,"l":78.51,"n":30,"o":78.52,"t":"2026-10-16T10:50:00Z","v":3678,"vw":78.526837},{"c":78.47,"h":78.47,"l":78.47,"n":4,"o":78.47,"t":"2026-10-16T10:55:00Z","v":400,"vw":78.47},{"c":78.45,"h":78.45,"l":78.43,"n":11,"o":78.4498,"t":"2026-10-16T11:00:00Z","v":1106,"vw":78.445976},{"c":78.49,"h":78.49,"l":78.49,"n":4,"o":78.49,"t":"2026-10-16T11:05:00Z","v":720,"vw":78.49},{"c":78.454,"h":78.454,"l":78.454,"n":1,"o":78.454,"t":"2026-10-16T11:10:00Z","v":1000,"vw":78.454},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-16T11:30:00Z","v":3512,"vw":78.51},{"c":78.5003,"h":78.5003,"l":78.5003,"n":1,"o":78.5003,"t":"2026-10-16T11:40:00Z","v":2585,"vw":78.5003},{"c":78.45,"h":78.4692,"l":78.45,"n":6,"o":78.4692,"t":"2026-10-16T11:50:00Z","v":1125,"vw":78.465715},{"c":78.41,"h":78.41,"l":78.41,"n":8,"o":78.41,"t":"2026-10-16T11:55:00Z","v":215,"vw":78.41},{"c":78.43,"h":78.43,"l":78.41,"n":5,"o":78.41,"t":"2026-10-16T12:00:00Z","v":231,"vw":78.42},{"c":78.46,"h":78.46,"l":78.46,"n":5,"o":78.46,"t":"2026-10-16T12:05:00Z","v":227,"vw":78.46},{"c":78.46,"h":78.46,"l":78.46,"n":1,"o":78.46,"t":"2026-10-16T12:10:00Z","v":100,"vw":78.46},{"c":78.43,"h":78.43,"l":78.42,"n":4,"o":78.42,"t":"2026-10-16T12:15:00Z","v":790,"vw":78.421406},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-16T12:20:00Z","v":226,"vw":78.5},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-10-16T12:25:00Z","v":730,"vw":78.46},{"c":78.4635,"h":78.4635,"l":78.4635,"n":2,"o":78.4635,"t":"2026-10-16T12:40:00Z","v":601,"vw":78.4635},{"c":78.4582,"h":78.4582,"l":78.45,"n":11,"o":78.45,"t":"2026-10-16T12:45:00Z","v":853,"vw":78.451058},{"c":78.37,"h":78.45,"l":78.37,"n":13,"o":78.45,"t":"2026-10-16T12:50:00Z","v":2304,"vw":78.403561},{"c":78.25,"h":78.29,"l":78.25,"n":13,"o":78.29,"t":"2026-10-16T12:55:00Z","v":929,"vw":78.273333},{"c":78.34,"h":78.36,"l":78.34,"n":7,"o":78.36,"t":"2026-10-16T13:00:00Z","v":1284,"vw":78.342502},{"c":78.32,"h":78.34,"l":78.31,"n":10,"o":78.34,"t":"2026-10-16T13:05:00Z","v":2629,"vw":78.32588},{"c":78.34,"h":78.34,"l":78.34,"n":5,"o":78.34,"t":"2026-10-16T13:10:00Z","v":124,"vw":78.34},{"c":78.2,"h":78.25,"l":78.2,"n":14,"o":78.25,"t":"2026-10-16T13:15:00Z","v":2086,"vw":78.2195},{"c":78.12,"h":78.17,"l":78.1185,"n":19,"o":78.17,"t":"2026-10-16T13:20:00Z","v":2390,"vw":78.151828},{"c":78.18,"h":78.18,"l":78.12,"n":22,"o":78.1282,"t":"2026-10-16T13:25:00Z","v":3911,"vw":78.155095},{"c":78.21,"h":78.23,"l":78.135,"n":633,"o":78.18,"t":"2026-10-16T13:30:00Z","v":78216,"vw":78.183617},{"c":78.425,"h":78.44,"l":78.255,"n":493,"o":78.255,"t":"2026-10-16T13:35:00Z","v":64050,"vw":78.340773},{"c":78.5,"h":78.545,"l":78.43,"n":332,"o":78.43,"t":"2026-10-16T13:40:00Z","v":36554,"vw":78.49592},{"c":78.545,"h":78.545,"l":78.4451,"n":320,"o":78.495,"t":"2026-10-16T13:45:00Z","v":33620,"vw":78.47652},{"c":78.65,"h":78.74,"l":78.54,"n":515,"o":78.54,"t":"2026-10-16T13:50:00Z","v":83508,"vw":78.657524},{"c":78.655,"h":78.675,"l":78.61,"n":408,"o":78.645,"t":"2026-10-16T13:55:00Z","v":43936,"vw":78.6522},{"c":78.61,"h":78.78,"l":78.61,"n":556,"o":78.65,"t":"2026-10-16T14:00:00Z","v":65120,"vw":78.710863},{"c":78.67,"h":78.695,"l":78.58,"n":359,"o":78.62,"t":"2026-10-16T14:05:00Z","v":30223,"vw":78.638626},{"c":78.7294,"h":78.75,"l":78.68,"n":546,"o":78.68,"t":"2026-10-16T14:10:00Z","v":94396,"vw":78.715572},{"c":78.765,"h":78.815,"l":78.72,"n":424,"o":78.73,"t":"2026-10-16T14:15:00Z","v":54554,"vw":78.774247},{"c":78.84,"h":78.8681,"l":78.72,"n":409,"o":78.76,"t":"2026-10-16T14:20:00Z","v":40883,"vw":78.799188},{"c":78.88,"h":78.91,"l":78.84,"n":377,"o":78.84,"t":"2026-10-16T14:25:00Z","v":65584,"vw":78.889578},{"c":78.8,"h":78.9,"l":78.77,"n":375,"o":78.87,"t":"2026-10-16T14:30:00Z","v":54032,"vw":78.832568},{"c":78.7,"h":78.8,"l":78.7,"n":328,"o":78.8,"t":"2026-10-16T14:35:00Z","v":35638,"vw":78.750149},{"c":78.71,"h":78.76,"l":78.7,"n":262,"o":78.71,"t":"2026-10-16T14:40:00Z","v":25163,"vw":78.722665},{"c":78.66,"h":78.7,"l":78.66,"n":256,"o":78.675,"t":"2026-10-16T14:45:00Z","v":31946,"vw":78.683032},{"c":78.715,"h":78.735,"l":78.665,"n":315,"o":78.665,"t":"2026-10-16T14:50:00Z","v":64468,"vw":78.695173},{"c":78.6501,"h":78.725,"l":78.64,"n":322,"o":78.72,"t":"2026-10-16T14:55:00Z","v":35823,"vw":78.663021},{"c":78.645,"h":78.655,"l":78.605,"n":233,"o":78.655,"t":"2026-10-16T15:00:00Z","v":18872,"vw":78.627332},{"c":78.65,"h":78.67,"l":78.615,"n":305,"o":78.645,"t":"2026-10-16T15:05:00Z","v":28271,"vw":78.640434},{"c":78.55,"h":78.685,"l":78.55,"n":276,"o":78.66,"t":"2026-10-16T15:10:00Z","v":27950,"vw":78.629722},{"c":78.55,"h":78.575,"l":78.54,"n":345,"o":78.55,"t":"2026-10-16T15:15:00Z","v":82322,"vw":78.560505},{"c":78.485,"h":78.56,"l":78.46,"n":343,"o":78.56,"t":"2026-10-16T15:20:00Z","v":52363,"vw":78.498372},{"c":78.485,"h":78.505,"l":78.445,"n":310,"o":78.49,"t":"2026-10-16T15:25:00Z","v":91904,"vw":78.483141},{"c":78.495,"h":78.5,"l":78.46,"n":218,"o":78.48,"t":"2026-10-16T15:30:00Z","v":22960,"vw":78.485904},{"c":78.51,"h":78.515,"l":78.47,"n":304,"o":78.49,"t":"2026-10-16T15:35:00Z","v":52444,"vw":78.487828},{"c":78.43,"h":78.51,"l":78.43,"n":231,"o":78.5,"t":"2026-10-16T15:40:00Z","v":19118,"vw":78.47533},{"c":78.4,"h":78.485,"l":78.4,"n":286,"o":78.42,"t":"2026-10-16T15:45:00Z","v":51187,"vw":78.443282},{"c":78.39,"h":78.41,"l":78.38,"n":206,"o":78.41,"t":"2026-10-16T15:50:00Z","v":18537,"vw":78.400048},{"c":78.325,"h":78.4,"l":78.325,"n":236,"o":78.38,"t":"2026-10-16T15:55:00Z","v":60340,"vw":78.373116},{"c":78.2901,"h":78.355,"l":78.185,"n":446,"o":78.33,"t":"2026-10-16T16:00:00Z","v":92583,"vw":78.270557},{"c":78.2709,"h":78.33,"l":78.26,"n":164,"o":78.33,"t":"2026-10-16T16:05:00Z","v":26186,"vw":78.303728},{"c":78.35,"h":78.37,"l":78.265,"n":267,"o":78.265,"t":"2026-10-16T16:10:00Z","v":43018,"vw":78.333828},{"c":78.28,"h":78.37,"l":78.26,"n":245,"o":78.35,"t":"2026-10-16T16:15:00Z","v":21712,"vw":78.318086},{"c":78.315,"h":78.33,"l":78.255,"n":176,"o":78.285,"t":"2026-10-16T16:20:00Z","v":22866,"vw":78.291028},{"c":78.275,"h":78.3199,"l":78.264,"n":207,"o":78.305,"t":"2026-10-16T16:25:00Z","v":16447,"vw":78.298069},{"c":78.215,"h":78.28,"l":78.205,"n":236,"o":78.28,"t":"2026-10-16T16:30:00Z","v":31382,"vw":78.240615},{"c":78.203,"h":78.22,"l":78.15,"n":205,"o":78.21,"t":"2026-10-16T16:35:00Z","v":36552,"vw":78.193194},{"c":78.295,"h":78.295,"l":78.205,"n":158,"o":78.21,"t":"2026-10-16T16:40:00Z","v":11833,"vw":78.241859},{"c":78.18,"h":78.29,"l":78.155,"n":432,"o":78.29,"t":"2026-10-16T16:45:00Z","v":160626,"vw":78.250431},{"c":78.185,"h":78.185,"l":78.155,"n":170,"o":78.18,"t":"2026-10-16T16:50:00Z","v":17487,"vw":78.171833},{"c":78.21,"h":78.21,"l":78.1741,"n":207,"o":78.185,"t":"2026-10-16T16:55:00Z","v":36405,"vw":78.193953},{"c":78.15,"h":78.209,"l":78.135,"n":190,"o":78.205,"t":"2026-10-16T17:00:00Z","v":13862,"vw":78.163517},{"c":78.18,"h":78.185,"l":78.15,"n":240,"o":78.16,"t":"2026-10-16T17:05:00Z","v":32185,"vw":78.16332},{"c":78.15,"h":78.1862,"l":78.145,"n":199,"o":78.18,"t":"2026-10-16T17:10:00Z","v":32727,"vw":78.155903},{"c":78.18,"h":78.185,"l":78.125,"n":214,"o":78.145,"t":"2026-10-16T17:15:00Z","v":24069,"vw":78.158798},{"c":78.2,"h":78.21,"l":78.185,"n":210,"o":78.195,"t":"2026-10-16T17:20:00Z","v":21339,"vw":78.197501},{"c":78.195,"h":78.2,"l":78.165,"n":258,"o":78.195,"t":"2026-10-16T17:25:00Z","v":32615,"vw":78.190997},{"c":78.21,"h":78.21,"l":78.175,"n":250,"o":78.195,"t":"2026-10-16T17:30:00Z","v":28346,"vw":78.191181},{"c":78.1643,"h":78.235,"l":78.16,"n":338,"o":78.215,"t":"2026-10-16T17:35:00Z","v":55068,"vw":78.20455},{"c":78.285,"h":78.325,"l":78.175,"n":347,"o":78.18,"t":"2026-10-16T17:40:00Z","v":47163,"vw":78.239903},{"c":78.23,"h":78.28,"l":78.215,"n":285,"o":78.28,"t":"2026-10-16T17:45:00Z","v":49630,"vw":78.241435},{"c":78.23,"h":78.245,"l":78.18,"n":849,"o":78.22,"t":"2026-10-16T17:50:00Z","v":33879,"vw":78.225857},{"c":78.25,"h":78.26,"l":78.223,"n":200,"o":78.2257,"t":"2026-10-16T17:55:00Z","v":19033,"vw":78.245842},{"c":78.245,"h":78.27,"l":78.2212,"n":286,"o":78.255,"t":"2026-10-16T18:00:00Z","v":39761,"vw":78.253091},{"c":78.305,"h":78.32,"l":78.24,"n":205,"o":78.255,"t":"2026-10-16T18:05:00Z","v":27645,"vw":78.286315},{"c":78.265,"h":78.29,"l":78.235,"n":191,"o":78.29,"t":"2026-10-16T18:10:00Z","v":15693,"vw":78.268221},{"c":78.245,"h":78.27,"l":78.245,"n":162,"o":78.27,"t":"2026-10-16T18:15:00Z","v":11311,"vw":78.256384},{"c":78.195,"h":78.24,"l":78.185,"n":358,"o":78.24,"t":"2026-10-16T18:20:00Z","v":37462,"vw":78.204341},{"c":78.1751,"h":78.22,"l":78.175,"n":228,"o":78.195,"t":"2026-10-16T18:25:00Z","v":21634,"vw":78.193937},{"c":78.13,"h":78.175,"l":78.11,"n":308,"o":78.175,"t":"2026-10-16T18:30:00Z","v":31270,"vw":78.135052},{"c":78.175,"h":78.185,"l":78.125,"n":216,"o":78.125,"t":"2026-10-16T18:35:00Z","v":14291,"vw":78.155838},{"c":78.155,"h":78.19,"l":78.1501,"n":257,"o":78.175,"t":"2026-10-16T18:40:00Z","v":44291,"vw":78.174403},{"c":78.145,"h":78.175,"l":78.125,"n":416,"o":78.17,"t":"2026-10-16T18:45:00Z","v":100234,"vw":78.152607},{"c":78.16,"h":78.165,"l":78.1144,"n":612,"o":78.15,"t":"2026-10-16T18:50:00Z","v":165920,"vw":78.132939},{"c":78.19,"h":78.19,"l":78.13,"n":529,"o":78.15,"t":"2026-10-16T18:55:00Z","v":158940,"vw":78.15926},{"c":78.165,"h":78.205,"l":78.165,"n":380,"o":78.185,"t":"2026-10-16T19:00:00Z","v":105762,"vw":78.188631},{"c":78.225,"h":78.2369,"l":78.175,"n":311,"o":78.185,"t":"2026-10-16T19:05:00Z","v":69072,"vw":78.210015},{"c":78.3,"h":78.3,"l":78.22,"n":357,"o":78.22,"t":"2026-10-16T19:10:00Z","v":86946,"vw":78.24217},{"c":78.265,"h":78.3,"l":78.265,"n":363,"o":78.295,"t":"2026-10-16T19:15:00Z","v":117726,"vw":78.282093},{"c":78.29,"h":78.305,"l":78.27,"n":306,"o":78.2743,"t":"2026-10-16T19:20:00Z","v":69945,"vw":78.288592},{"c":78.355,"h":78.355,"l":78.2847,"n":277,"o":78.29,"t":"2026-10-16T19:25:00Z","v":63663,"vw":78.309448},{"c":78.385,"h":78.405,"l":78.35,"n":370,"o":78.355,"t":"2026-10-16T19:30:00Z","v":115192,"vw":78.385875},{"c":78.41,"h":78.42,"l":78.37,"n":342,"o":78.385,"t":"2026-10-16T19:35:00Z","v":93202,"vw":78.39653},{"c":78.35,"h":78.41,"l":78.35,"n":350,"o":78.41,"t":"2026-10-16T19:40:00Z","v":108670,"vw":78.382641},{"c":78.37,"h":78.385,"l":78.35,"n":491,"o":78.36,"t":"2026-10-16T19:45:00Z","v":146524,"vw":78.365193},{"c":78.36,"h":78.38,"l":78.32,"n":997,"o":78.37,"t":"2026-10-16T19:50:00Z","v":328924,"vw":78.354272},{"c":78.35,"h":78.37,"l":78.325,"n":1169,"o":78.36,"t":"2026-10-16T19:55:00Z","v":395688,"vw":78.34669},{"c":78.32,"h":78.35,"l":78.32,"n":25,"o":78.34,"t":"2026-10-16T20:00:00Z","v":25314,"vw":78.340056},{"c":78.34,"h":78.34,"l":78.31,"n":14,"o":78.31,"t":"2026-10-16T20:20:00Z","v":464,"vw":78.331254},{"c":78.3592,"h":78.3592,"l":78.34,"n":5,"o":78.34,"t":"2026-10-16T20:25:00Z","v":3142,"vw":78.342336},{"c":78.335,"h":78.335,"l":78.335,"n":4,"o":78.335,"t":"2026-10-16T20:30:00Z","v":449,"vw":78.335},{"c":78.26,"h":78.29,"l":78.26,"n":9,"o":78.28,"t":"2026-10-16T20:50:00Z","v":1212,"vw":78.284311},{"c":78.29,"h":78.29,"l":78.28,"n":11,"o":78.28,"t":"2026-10-16T20:55:00Z","v":3728,"vw":78.281204},{"c":78.33,"h":78.35,"l":78.22,"n":94,"o":78.35,"t":"2026-10-16T21:00:00Z","v":2306,"vw":78.281145},{"c":78.25,"h":78.25,"l":78.25,"n":40,"o":78.25,"t":"2026-10-16T21:10:00Z","v":6957,"vw":78.25},{"c":78.2057,"h":78.25,"l":78.2,"n":28,"o":78.25,"t":"2026-10-16T21:15:00Z","v":7479,"vw":78.224081},{"c":78.2,"h":78.24,"l":78.2,"n":11,"o":78.24,"t":"2026-10-16T21:20:00Z","v":2036,"vw":78.217164},{"c":78.25,"h":78.25,"l":78.25,"n":6,"o":78.25,"t":"2026-10-16T21:25:00Z","v":609,"vw":78.25},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-16T21:30:00Z","v":840,"vw":78.3},{"c":78.15,"h":78.32,"l":78.15,"n":12,"o":78.32,"t":"2026-10-16T21:35:00Z","v":388,"vw":78.228704},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-16T22:05:00Z","v":640,"vw":78.28},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-16T22:25:00Z","v":304,"vw":78.23},{"c":78.2,"h":78.2,"l":78.2,"n":3,"o":78.2,"t":"2026-10-16T22:45:00Z","v":104,"vw":78.2},{"c":78.25,"h":78.25,"l":78.21,"n":5,"o":78.21,"t":"2026-10-16T23:00:00Z","v":594,"vw":78.230063},{"c":78.1399,"h":78.1399,"l":78.1399,"n":2,"o":78.1399,"t":"2026-10-16T23:25:00Z","v":503,"vw":78.1399},{"c":78.49,"h":78.6,"l":78.4,"n":117,"o":78.48,"t":"2026-10-19T08:00:00Z","v":4725,"vw":78.490586},{"c":78.49,"h":78.51,"l":78.48,"n":16,"o":78.48,"t":"2026-10-19T08:05:00Z","v":3843,"vw":78.485835},{"c":78.47,"h":78.47,"l":78.47,"n":2,"o":78.47,"t":"2026-10-19T08:10:00Z","v":200,"vw":78.47},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-10-19T08:20:00Z","v":101,"vw":78.5},{"c":78.49,"h":78.49,"l":78.47,"n":2,"o":78.47,"t":"2026-10-19T08:25:00Z","v":570,"vw":78.477018},{"c":78.42,"h":78.42,"l":78.42,"n":4,"o":78.42,"t":"2026-10-19T08:35:00Z","v":707,"vw":78.42},{"c":78.4,"h":78.4,"l":78.4,"n":8,"o":78.4,"t":"2026-10-19T08:50:00Z","v":1112,"vw":78.4},{"c":78.401,"h":78.401,"l":78.401,"n":2,"o":78.401,"t":"2026-10-19T09:15:00Z","v":383,"vw":78.401},{"c":78.38,"h":78.38,"l":78.38,"n":9,"o":78.38,"t":"2026-10-19T09:20:00Z","v":320,"vw":78.38},{"c":78.35,"h":78.35,"l":78.35,"n":9,"o":78.35,"t":"2026-10-19T09:25:00Z","v":738,"vw":78.35},{"c":78.34,"h":78.35,"l":78.34,"n":12,"o":78.35,"t":"2026-10-19T09:30:00Z","v":21710,"vw":78.345098},{"c":78.33,"h":78.33,"l":78.33,"n":5,"o":78.33,"t":"2026-10-19T09:35:00Z","v":11609,"vw":78.33},{"c":78.32,"h":78.32,"l":78.32,"n":1,"o":78.32,"t":"2026-10-19T09:40:00Z","v":5300,"vw":78.32},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-19T09:50:00Z","v":565,"vw":78.35},{"c":78.29,"h":78.29,"l":78.29,"n":13,"o":78.29,"t":"2026-10-19T10:20:00Z","v":216,"vw":78.29},{"c":78.4,"h":78.405,"l":78.33,"n":14,"o":78.33,"t":"2026-10-19T10:35:00Z","v":28570,"vw":78.395719},{"c":78.27,"h":78.28,"l":78.27,"n":5,"o":78.28,"t":"2026-10-19T10:40:00Z","v":734,"vw":78.275565},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-19T11:05:00Z","v":165,"vw":78.4},{"c":78.4118,"h":78.4118,"l":78.4118,"n":3,"o":78.4118,"t":"2026-10-19T11:10:00Z","v":184,"vw":78.4118},{"c":78.4501,"h":78.4501,"l":78.4501,"n":2,"o":78.4501,"t":"2026-10-19T11:15:00Z","v":191,"vw":78.4501},{"c":78.4784,"h":78.4784,"l":78.4784,"n":3,"o":78.4784,"t":"2026-10-19T11:20:00Z","v":3034,"vw":78.4784},{"c":78.4299,"h":78.4769,"l":78.4299,"n":2,"o":78.4769,"t":"2026-10-19T11:25:00Z","v":6000,"vw":78.4534},{"c":78.3704,"h":78.3704,"l":78.3704,"n":2,"o":78.3704,"t":"2026-10-19T11:30:00Z","v":604,"vw":78.3704},{"c":78.3769,"h":78.3769,"l":78.3769,"n":3,"o":78.3769,"t":"2026-10-19T11:40:00Z","v":3025,"vw":78.3769},{"c":78.3681,"h":78.3681,"l":78.3681,"n":2,"o":78.3681,"t":"2026-10-19T11:45:00Z","v":624,"vw":78.3681},{"c":78.17,"h":78.2,"l":78.17,"n":12,"o":78.2,"t":"2026-10-19T12:00:00Z","v":1347,"vw":78.181538},{"c":78.29,"h":78.29,"l":78.29,"n":4,"o":78.29,"t":"2026-10-19T12:15:00Z","v":116,"vw":78.29},{"c":78.28,"h":78.31,"l":78.28,"n":6,"o":78.31,"t":"2026-10-19T12:20:00Z","v":9217,"vw":78.289211},{"c":78.2,"h":78.2,"l":78.2,"n":6,"o":78.2,"t":"2026-10-19T12:30:00Z","v":152,"vw":78.2},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-19T12:40:00Z","v":607,"vw":78.24},{"c":78.23,"h":78.25,"l":78.23,"n":3,"o":78.25,"t":"2026-10-19T13:00:00Z","v":1404,"vw":78.246413},{"c":78.2635,"h":78.2635,"l":78.22,"n":5,"o":78.24,"t":"2026-10-19T13:05:00Z","v":2102,"vw":78.250238},{"c":78.1734,"h":78.24,"l":78.1734,"n":12,"o":78.24,"t":"2026-10-19T13:15:00Z","v":637,"vw":78.19768},{"c":78.17,"h":78.17,"l":78.17,"n":8,"o":78.17,"t":"2026-10-19T13:20:00Z","v":298,"vw":78.17},{"c":78.19,"h":78.2,"l":78.16,"n":23,"o":78.16,"t":"2026-10-19T13:25:00Z","v":2140,"vw":78.192606},{"c":78.18,"h":78.3,"l":78.17,"n":1091,"o":78.2,"t":"2026-10-19T13:30:00Z","v":95803,"vw":78.207651},{"c":78.09,"h":78.215,"l":78.09,"n":410,"o":78.19,"t":"2026-10-19T13:35:00Z","v":40196,"vw":78.164309},{"c":78.075,"h":78.125,"l":77.99,"n":663,"o":78.11,"t":"2026-10-19T13:40:00Z","v":85334,"vw":78.05197},{"c":78.02,"h":78.05,"l":77.86,"n":622,"o":78.05,"t":"2026-10-19T13:45:00Z","v":120083,"vw":77.934425},{"c":78,"h":78.05,"l":77.975,"n":306,"o":78.01,"t":"2026-10-19T13:50:00Z","v":24934,"vw":78.024399},{"c":78.0701,"h":78.09,"l":78.01,"n":369,"o":78.01,"t":"2026-10-19T13:55:00Z","v":42369,"vw":78.055099},{"c":77.955,"h":78.08,"l":77.92,"n":800,"o":78.08,"t":"2026-10-19T14:00:00Z","v":168550,"vw":77.96766},{"c":77.9401,"h":77.98,"l":77.9101,"n":452,"o":77.945,"t":"2026-10-19T14:05:00Z","v":40884,"vw":77.952911},{"c":77.865,"h":77.94,"l":77.855,"n":380,"o":77.94,"t":"2026-10-19T14:10:00Z","v":40416,"vw":77.897884},{"c":77.96,"h":77.98,"l":77.86,"n":384,"o":77.87,"t":"2026-10-19T14:15:00Z","v":45755,"vw":77.922154},{"c":77.92,"h":77.98,"l":77.905,"n":328,"o":77.965,"t":"2026-10-19T14:20:00Z","v":23463,"vw":77.931553},{"c":77.925,"h":77.98,"l":77.915,"n":272,"o":77.925,"t":"2026-10-19T14:25:00Z","v":28682,"vw":77.943754},{"c":77.92,"h":77.98,"l":77.91,"n":348,"o":77.92,"t":"2026-10-19T14:30:00Z","v":44547,"vw":77.956304},{"c":77.895,"h":77.93,"l":77.88,"n":306,"o":77.91,"t":"2026-10-19T14:35:00Z","v":15363,"vw":77.910391},{"c":77.935,"h":77.935,"l":77.875,"n":223,"o":77.88,"t":"2026-10-19T14:40:00Z","v":19974,"vw":77.907361},{"c":77.925,"h":77.925,"l":77.8601,"n":223,"o":77.92,"t":"2026-10-19T14:45:00Z","v":30512,"vw":77.888656},{"c":77.88,"h":77.945,"l":77.88,"n":240,"o":77.93,"t":"2026-10-19T14:50:00Z","v":44644,"vw":77.92637},{"c":77.91,"h":77.93,"l":77.8815,"n":277,"o":77.89,"t":"2026-10-19T14:55:00Z","v":19033,"vw":77.909497},{"c":77.9,"h":77.9499,"l":77.9,"n":280,"o":77.92,"t":"2026-10-19T15:00:00Z","v":31043,"vw":77.923335},{"c":77.94,"h":77.949,"l":77.89,"n":347,"o":77.89,"t":"2026-10-19T15:05:00Z","v":47971,"vw":77.905909},{"c":77.94,"h":77.945,"l":77.91,"n":202,"o":77.93,"t":"2026-10-19T15:10:00Z","v":13824,"vw":77.92626},{"c":77.89,"h":77.905,"l":77.865,"n":239,"o":77.905,"t":"2026-10-19T15:15:00Z","v":31687,"vw":77.878404},{"c":77.925,"h":77.925,"l":77.87,"n":212,"o":77.9,"t":"2026-10-19T15:20:00Z","v":20303,"vw":77.88844},{"c":77.97,"h":77.98,"l":77.915,"n":207,"o":77.93,"t":"2026-10-19T15:25:00Z","v":19182,"vw":77.957922},{"c":77.8776,"h":77.9401,"l":77.875,"n":265,"o":77.9401,"t":"2026-10-19T15:30:00Z","v":22036,"vw":77.911116},{"c":77.885,"h":77.91,"l":77.87,"n":235,"o":77.871,"t":"2026-10-19T15:35:00Z","v":24922,"vw":77.893238},{"c":77.89,"h":77.9,"l":77.845,"n":287,"o":77.875,"t":"2026-10-19T15:40:00Z","v":24568,"vw":77.86206},{"c":77.85,"h":77.88,"l":77.8446,"n":222,"o":77.86,"t":"2026-10-19T15:45:00Z","v":14031,"vw":77.860092},{"c":77.825,"h":77.8439,"l":77.8127,"n":275,"o":77.84,"t":"2026-10-19T15:50:00Z","v":35170,"vw":77.828256},{"c":77.825,"h":77.845,"l":77.795,"n":358,"o":77.82,"t":"2026-10-19T15:55:00Z","v":108009,"vw":77.821902},{"c":77.83,"h":77.835,"l":77.785,"n":357,"o":77.8301,"t":"2026-10-19T16:00:00Z","v":26480,"vw":77.805214},{"c":77.84,"h":77.87,"l":77.795,"n":297,"o":77.835,"t":"2026-10-19T16:05:00Z","v":28425,"vw":77.831476},{"c":77.88,"h":77.89,"l":77.84,"n":266,"o":77.84,"t":"2026-10-19T16:10:00Z","v":22642,"vw":77.853768},{"c":77.88,"h":77.9,"l":77.875,"n":183,"o":77.885,"t":"2026-10-19T16:15:00Z","v":18244,"vw":77.88711},{"c":77.855,"h":77.8759,"l":77.84,"n":218,"o":77.87,"t":"2026-10-19T16:20:00Z","v":9652,"vw":77.855877},{"c":77.865,"h":77.875,"l":77.84,"n":218,"o":77.8442,"t":"2026-10-19T16:25:00Z","v":15580,"vw":77.860113},{"c":77.86,"h":77.8612,"l":77.82,"n":298,"o":77.86,"t":"2026-10-19T16:30:00Z","v":51668,"vw":77.837462},{"c":77.85,"h":77.855,"l":77.8351,"n":240,"o":77.855,"t":"2026-10-19T16:35:00Z","v":24864,"vw":77.846983},{"c":77.84,"h":77.86,"l":77.83,"n":255,"o":77.855,"t":"2026-10-19T16:40:00Z","v":11762,"vw":77.844745},{"c":77.77,"h":77.845,"l":77.76,"n":253,"o":77.845,"t":"2026-10-19T16:45:00Z","v":24137,"vw":77.784517},{"c":77.81,"h":77.81,"l":77.765,"n":210,"o":77.77,"t":"2026-10-19T16:50:00Z","v":14494,"vw":77.783982},{"c":77.815,"h":77.83,"l":77.805,"n":239,"o":77.81,"t":"2026-10-19T16:55:00Z","v":10487,"vw":77.820345},{"c":77.78,"h":77.8199,"l":77.7623,"n":249,"o":77.8199,"t":"2026-10-19T17:00:00Z","v":20499,"vw":77.781904},{"c":77.76,"h":77.79,"l":77.76,"n":227,"o":77.775,"t":"2026-10-19T17:05:00Z","v":22984,"vw":77.77157},{"c":77.785,"h":77.785,"l":77.745,"n":193,"o":77.76,"t":"2026-10-19T17:10:00Z","v":17935,"vw":77.762414},{"c":77.76,"h":77.795,"l":77.755,"n":172,"o":77.79,"t":"2026-10-19T17:15:00Z","v":8830,"vw":77.764884},{"c":77.775,"h":77.775,"l":77.745,"n":139,"o":77.745,"t":"2026-10-19T17:20:00Z","v":9431,"vw":77.755922},{"c":77.815,"h":77.815,"l":77.775,"n":166,"o":77.775,"t":"2026-10-19T17:25:00Z","v":18509,"vw":77.796561},{"c":77.87,"h":77.875,"l":77.82,"n":177,"o":77.82,"t":"2026-10-19T17:30:00Z","v":12954,"vw":77.838848},{"c":77.9,"h":77.9,"l":77.8599,"n":180,"o":77.87,"t":"2026-10-19T17:35:00Z","v":22402,"vw":77.885789},{"c":77.9,"h":77.925,"l":77.88,"n":286,"o":77.885,"t":"2026-10-19T17:40:00Z","v":44264,"vw":77.899466},{"c":77.8999,"h":77.8999,"l":77.865,"n":243,"o":77.89,"t":"2026-10-19T17:45:00Z","v":43896,"vw":77.878497},{"c":77.9,"h":77.9,"l":77.875,"n":1080,"o":77.89,"t":"2026-10-19T17:50:00Z","v":41746,"vw":77.889782},{"c":77.9,"h":77.915,"l":77.8801,"n":160,"o":77.905,"t":"2026-10-19T17:55:00Z","v":11198,"vw":77.902204},{"c":77.95,"h":77.95,"l":77.91,"n":202,"o":77.91,"t":"2026-10-19T18:00:00Z","v":19272,"vw":77.928723},{"c":77.9599,"h":77.96,"l":77.94,"n":150,"o":77.945,"t":"2026-10-19T18:05:00Z","v":23866,"vw":77.951405},{"c":77.945,"h":77.965,"l":77.94,"n":90,"o":77.96,"t":"2026-10-19T18:10:00Z","v":10165,"vw":77.946433},{"c":77.955,"h":77.96,"l":77.9235,"n":170,"o":77.945,"t":"2026-10-19T18:15:00Z","v":17683,"vw":77.946501},{"c":77.915,"h":77.95,"l":77.915,"n":158,"o":77.95,"t":"2026-10-19T18:20:00Z","v":14835,"vw":77.938555},{"c":77.915,"h":77.915,"l":77.89,"n":119,"o":77.915,"t":"2026-10-19T18:25:00Z","v":31107,"vw":77.903252},{"c":77.89,"h":77.915,"l":77.875,"n":206,"o":77.9144,"t":"2026-10-19T18:30:00Z","v":43763,"vw":77.901439},{"c":77.905,"h":77.905,"l":77.875,"n":201,"o":77.88,"t":"2026-10-19T18:35:00Z","v":25869,"vw":77.88382},{"c":77.915,"h":77.9203,"l":77.9,"n":181,"o":77.905,"t":"2026-10-19T18:40:00Z","v":11671,"vw":77.910998},{"c":77.97,"h":77.9751,"l":77.92,"n":164,"o":77.92,"t":"2026-10-19T18:45:00Z","v":23619,"vw":77.960275},{"c":77.94,"h":77.975,"l":77.94,"n":148,"o":77.9699,"t":"2026-10-19T18:50:00Z","v":33432,"vw":77.952483},{"c":77.91,"h":77.95,"l":77.91,"n":125,"o":77.935,"t":"2026-10-19T18:55:00Z","v":12234,"vw":77.926025},{"c":77.875,"h":77.91,"l":77.875,"n":176,"o":77.91,"t":"2026-10-19T19:00:00Z","v":11155,"vw":77.899344},{"c":77.875,"h":77.89,"l":77.87,"n":165,"o":77.87,"t":"2026-10-19T19:05:00Z","v":12957,"vw":77.877957},{"c":77.865,"h":77.89,"l":77.865,"n":143,"o":77.875,"t":"2026-10-19T19:10:00Z","v":15092,"vw":77.881407},{"c":77.88,"h":77.89,"l":77.865,"n":194,"o":77.8798,"t":"2026-10-19T19:15:00Z","v":29713,"vw":77.874999},{"c":77.84,"h":77.88,"l":77.834,"n":193,"o":77.8799,"t":"2026-10-19T19:20:00Z","v":20007,"vw":77.860213},{"c":77.86,"h":77.86,"l":77.84,"n":239,"o":77.845,"t":"2026-10-19T19:25:00Z","v":36561,"vw":77.843022},{"c":77.88,"h":77.885,"l":77.865,"n":189,"o":77.865,"t":"2026-10-19T19:30:00Z","v":25068,"vw":77.879247},{"c":77.84,"h":77.88,"l":77.84,"n":262,"o":77.88,"t":"2026-10-19T19:35:00Z","v":28180,"vw":77.864696},{"c":77.845,"h":77.86,"l":77.835,"n":266,"o":77.8425,"t":"2026-10-19T19:40:00Z","v":33232,"vw":77.846505},{"c":77.8739,"h":77.8739,"l":77.84,"n":256,"o":77.845,"t":"2026-10-19T19:45:00Z","v":38726,"vw":77.853284},{"c":77.85,"h":77.875,"l":77.845,"n":409,"o":77.875,"t":"2026-10-19T19:50:00Z","v":37847,"vw":77.862074},{"c":77.85,"h":77.85,"l":77.83,"n":528,"o":77.85,"t":"2026-10-19T19:55:00Z","v":71904,"vw":77.841862},{"c":77.81,"h":77.85,"l":77.8015,"n":50,"o":77.85,"t":"2026-10-19T20:00:00Z","v":44785,"vw":77.849368},{"c":77.8,"h":77.8,"l":77.8,"n":16,"o":77.8,"t":"2026-10-19T20:10:00Z","v":775,"vw":77.8},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-19T20:15:00Z","v":200,"vw":77.8},{"c":77.78,"h":77.79,"l":77.78,"n":5,"o":77.79,"t":"2026-10-19T20:20:00Z","v":1019,"vw":77.78236},{"c":77.7646,"h":77.7646,"l":77.7646,"n":3,"o":77.7646,"t":"2026-10-19T20:35:00Z","v":129,"vw":77.7646},{"c":77.78,"h":77.78,"l":77.78,"n":8,"o":77.78,"t":"2026-10-19T20:40:00Z","v":1341,"vw":77.78},{"c":77.78,"h":77.78,"l":77.78,"n":30,"o":77.78,"t":"2026-10-19T20:45:00Z","v":1825,"vw":77.78},{"c":77.78,"h":77.78,"l":77.78,"n":5,"o":77.78,"t":"2026-10-19T20:50:00Z","v":255,"vw":77.78},{"c":77.83,"h":77.84,"l":77.83,"n":29,"o":77.83,"t":"2026-10-19T20:55:00Z","v":1639,"vw":77.83251},{"c":77.82,"h":77.82,"l":77.82,"n":3,"o":77.82,"t":"2026-10-19T22:30:00Z","v":256,"vw":77.82},{"c":77.76,"h":77.76,"l":77.76,"n":5,"o":77.76,"t":"2026-10-19T22:40:00Z","v":216,"vw":77.76},{"c":77.7,"h":77.7,"l":77.7,"n":23,"o":77.7,"t":"2026-10-19T23:05:00Z","v":1293,"vw":77.7},{"c":77.6662,"h":77.6662,"l":77.6662,"n":3,"o":77.6662,"t":"2026-10-19T23:10:00Z","v":321,"vw":77.6662},{"c":77.72,"h":77.72,"l":77.71,"n":4,"o":77.71,"t":"2026-10-19T23:35:00Z","v":1051,"vw":77.71097},{"c":77.66,"h":77.66,"l":77.66,"n":6,"o":77.66,"t":"2026-10-19T23:45:00Z","v":337,"vw":77.66},{"c":77.46,"h":77.9,"l":77.46,"n":36,"o":77.83,"t":"2026-10-20T08:00:00Z","v":2506,"vw":77.77449},{"c":77.48,"h":77.49,"l":77.48,"n":7,"o":77.49,"t":"2026-10-20T08:20:00Z","v":2802,"vw":77.483597},{"c":77.43,"h":77.43,"l":77.43,"n":3,"o":77.43,"t":"2026-10-20T08:25:00Z","v":457,"vw":77.43},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-20T08:40:00Z","v":800,"vw":77.49},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-20T08:45:00Z","v":1000,"vw":77.49},{"c":77.44,"h":77.44,"l":77.44,"n":7,"o":77.44,"t":"2026-10-20T08:50:00Z","v":1848,"vw":77.44},{"c":77.41,"h":77.41,"l":77.41,"n":3,"o":77.41,"t":"2026-10-20T09:05:00Z","v":193,"vw":77.41},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-20T09:10:00Z","v":115,"vw":77.46},{"c":77.42,"h":77.45,"l":77.42,"n":6,"o":77.45,"t":"2026-10-20T09:25:00Z","v":1401,"vw":77.428571},{"c":77.44,"h":77.44,"l":77.43,"n":2,"o":77.43,"t":"2026-10-20T09:30:00Z","v":1750,"vw":77.438571},{"c":77.32,"h":77.35,"l":77.31,"n":13,"o":77.35,"t":"2026-10-20T09:45:00Z","v":1454,"vw":77.325393},{"c":77.31,"h":77.31,"l":77.29,"n":7,"o":77.29,"t":"2026-10-20T09:50:00Z","v":600,"vw":77.299529},{"c":77.28,"h":77.28,"l":77.28,"n":4,"o":77.28,"t":"2026-10-20T10:00:00Z","v":122,"vw":77.28},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-20T10:20:00Z","v":1090,"vw":77.33},{"c":77.45,"h":77.46,"l":77.45,"n":23,"o":77.46,"t":"2026-10-20T11:00:00Z","v":5635,"vw":77.455146},{"c":77.4497,"h":77.4497,"l":77.4497,"n":2,"o":77.4497,"t":"2026-10-20T11:05:00Z","v":1033,"vw":77.4497},{"c":77.5,"h":77.5,"l":77.48,"n":9,"o":77.48,"t":"2026-10-20T11:10:00Z","v":1026,"vw":77.4975},{"c":77.48,"h":77.48,"l":77.48,"n":5,"o":77.48,"t":"2026-10-20T11:15:00Z","v":305,"vw":77.48},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-10-20T11:25:00Z","v":2003,"vw":77.49},{"c":77.5,"h":77.5,"l":77.5,"n":7,"o":77.5,"t":"2026-10-20T11:30:00Z","v":610,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-20T11:35:00Z","v":161,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-20T11:55:00Z","v":132,"vw":77.5},{"c":77.49,"h":77.49,"l":77.49,"n":6,"o":77.49,"t":"2026-10-20T12:00:00Z","v":114,"vw":77.49},{"c":77.4,"h":77.4,"l":77.4,"n":12,"o":77.4,"t":"2026-10-20T12:05:00Z","v":155,"vw":77.4},{"c":77.299,"h":77.3,"l":77.299,"n":11,"o":77.3,"t":"2026-10-20T12:10:00Z","v":449,"vw":77.29966},{"c":77.42,"h":77.42,"l":77.31,"n":19,"o":77.35,"t":"2026-10-20T12:15:00Z","v":1072,"vw":77.347935},{"c":77.3482,"h":77.3482,"l":77.3482,"n":4,"o":77.3482,"t":"2026-10-20T12:20:00Z","v":103,"vw":77.3482},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-20T12:25:00Z","v":1006,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-20T12:40:00Z","v":2604,"vw":77.5},{"c":77.45,"h":77.52,"l":77.45,"n":6,"o":77.52,"t":"2026-10-20T12:45:00Z","v":456,"vw":77.481111},{"c":77.43,"h":77.43,"l":77.43,"n":5,"o":77.43,"t":"2026-10-20T12:50:00Z","v":279,"vw":77.43},{"c":77.39,"h":77.39,"l":77.37,"n":3,"o":77.37,"t":"2026-10-20T12:55:00Z","v":1990,"vw":77.381457},{"c":77.3718,"h":77.3718,"l":77.35,"n":17,"o":77.37,"t":"2026-10-20T13:00:00Z","v":5520,"vw":77.360216},{"c":77.37,"h":77.37,"l":77.37,"n":2,"o":77.37,"t":"2026-10-20T13:10:00Z","v":151,"vw":77.37},{"c":77.35,"h":77.35,"l":77.33,"n":7,"o":77.33,"t":"2026-10-20T13:15:00Z","v":1628,"vw":77.34125},{"c":77.5,"h":77.5,"l":77.42,"n":8,"o":77.42,"t":"2026-10-20T13:20:00Z","v":1638,"vw":77.480723},{"c":77.5,"h":77.5,"l":77.49,"n":11,"o":77.49,"t":"2026-10-20T13:25:00Z","v":2644,"vw":77.497344},{"c":77.395,"h":77.49,"l":77.37,"n":825,"o":77.49,"t":"2026-10-20T13:30:00Z","v":97635,"vw":77.45767},{"c":77.555,"h":77.56,"l":77.39,"n":395,"o":77.39,"t":"2026-10-20T13:35:00Z","v":46284,"vw":77.5009},{"c":77.61,"h":77.645,"l":77.55,"n":322,"o":77.555,"t":"2026-10-20T13:40:00Z","v":46904,"vw":77.604471},{"c":77.585,"h":77.695,"l":77.57,"n":1555,"o":77.635,"t":"2026-10-20T13:45:00Z","v":1427703,"vw":77.621996},{"c":77.51,"h":77.61,"l":77.48,"n":713,"o":77.585,"t":"2026-10-20T13:50:00Z","v":158433,"vw":77.546932},{"c":77.58,"h":77.585,"l":77.49,"n":561,"o":77.51,"t":"2026-10-20T13:55:00Z","v":80963,"vw":77.529633},{"c":77.45,"h":77.57,"l":77.45,"n":574,"o":77.57,"t":"2026-10-20T14:00:00Z","v":72523,"vw":77.493108},{"c":77.57,"h":77.61,"l":77.44,"n":503,"o":77.45,"t":"2026-10-20T14:05:00Z","v":68397,"vw":77.532384},{"c":77.65,"h":77.65,"l":77.51,"n":385,"o":77.56,"t":"2026-10-20T14:10:00Z","v":87626,"vw":77.563749},{"c":77.785,"h":77.81,"l":77.63,"n":526,"o":77.63,"t":"2026-10-20T14:15:00Z","v":149491,"vw":77.679157},{"c":77.88,"h":77.895,"l":77.725,"n":361,"o":77.725,"t":"2026-10-20T14:20:00Z","v":43877,"vw":77.806042},{"c":78.06,"h":78.06,"l":77.88,"n":499,"o":77.89,"t":"2026-10-20T14:25:00Z","v":75664,"vw":77.982483},{"c":77.98,"h":78.085,"l":77.96,"n":677,"o":78.06,"t":"2026-10-20T14:30:00Z","v":193973,"vw":78.022981},{"c":77.93,"h":78.02,"l":77.8901,"n":421,"o":77.9899,"t":"2026-10-20T14:35:00Z","v":65246,"vw":77.978364},{"c":77.98,"h":78.05,"l":77.89,"n":354,"o":77.93,"t":"2026-10-20T14:40:00Z","v":46042,"vw":77.992546},{"c":77.83,"h":77.9599,"l":77.8293,"n":272,"o":77.9381,"t":"2026-10-20T14:45:00Z","v":29510,"vw":77.89047},{"c":77.79,"h":77.84,"l":77.74,"n":357,"o":77.84,"t":"2026-10-20T14:50:00Z","v":67333,"vw":77.770431},{"c":77.84,"h":77.845,"l":77.775,"n":202,"o":77.8,"t":"2026-10-20T14:55:00Z","v":18043,"vw":77.827249},{"c":77.82,"h":77.85,"l":77.815,"n":215,"o":77.841,"t":"2026-10-20T15:00:00Z","v":23790,"vw":77.829843},{"c":77.835,"h":77.865,"l":77.815,"n":233,"o":77.825,"t":"2026-10-20T15:05:00Z","v":18052,"vw":77.837069},{"c":77.68,"h":77.85,"l":77.659,"n":821,"o":77.835,"t":"2026-10-20T15:10:00Z","v":172251,"vw":77.748143},{"c":77.78,"h":77.8,"l":77.68,"n":286,"o":77.68,"t":"2026-10-20T15:15:00Z","v":45772,"vw":77.728117},{"c":77.695,"h":77.775,"l":77.67,"n":242,"o":77.775,"t":"2026-10-20T15:20:00Z","v":25367,"vw":77.701147},{"c":77.68,"h":77.71,"l":77.66,"n":247,"o":77.675,"t":"2026-10-20T15:25:00Z","v":20131,"vw":77.692576},{"c":77.645,"h":77.69,"l":77.64,"n":259,"o":77.69,"t":"2026-10-20T15:30:00Z","v":27904,"vw":77.669978},{"c":77.65,"h":77.66,"l":77.615,"n":247,"o":77.6499,"t":"2026-10-20T15:35:00Z","v":28089,"vw":77.644459},{"c":77.7,"h":77.7159,"l":77.6601,"n":176,"o":77.67,"t":"2026-10-20T15:40:00Z","v":12773,"vw":77.694175},{"c":77.665,"h":77.685,"l":77.63,"n":211,"o":77.68,"t":"2026-10-20T15:45:00Z","v":16978,"vw":77.651323},{"c":77.6699,"h":77.685,"l":77.66,"n":161,"o":77.665,"t":"2026-10-20T15:50:00Z","v":27829,"vw":77.667839},{"c":77.63,"h":77.66,"l":77.615,"n":162,"o":77.66,"t":"2026-10-20T15:55:00Z","v":27489,"vw":77.630872},{"c":77.5699,"h":77.65,"l":77.5699,"n":205,"o":77.63,"t":"2026-10-20T16:00:00Z","v":19742,"vw":77.613843},{"c":77.575,"h":77.6,"l":77.555,"n":253,"o":77.58,"t":"2026-10-20T16:05:00Z","v":37269,"vw":77.577469},{"c":77.5599,"h":77.585,"l":77.535,"n":204,"o":77.575,"t":"2026-10-20T16:10:00Z","v":23017,"vw":77.568962},{"c":77.4601,"h":77.56,"l":77.46,"n":255,"o":77.5556,"t":"2026-10-20T16:15:00Z","v":45153,"vw":77.515041},{"c":77.48,"h":77.49,"l":77.445,"n":200,"o":77.465,"t":"2026-10-20T16:20:00Z","v":20909,"vw":77.468129},{"c":77.4876,"h":77.51,"l":77.46,"n":306,"o":77.48,"t":"2026-10-20T16:25:00Z","v":64391,"vw":77.480561},{"c":77.515,"h":77.515,"l":77.49,"n":165,"o":77.49,"t":"2026-10-20T16:30:00Z","v":42538,"vw":77.497097},{"c":77.55,"h":77.56,"l":77.51,"n":166,"o":77.51,"t":"2026-10-20T16:35:00Z","v":19231,"vw":77.540801},{"c":77.5101,"h":77.565,"l":77.5101,"n":174,"o":77.55,"t":"2026-10-20T16:40:00Z","v":28353,"vw":77.553338},{"c":77.5,"h":77.525,"l":77.48,"n":195,"o":77.525,"t":"2026-10-20T16:45:00Z","v":26477,"vw":77.501755},{"c":77.46,"h":77.495,"l":77.46,"n":132,"o":77.495,"t":"2026-10-20T16:50:00Z","v":32052,"vw":77.476107},{"c":77.44,"h":77.47,"l":77.44,"n":126,"o":77.46,"t":"2026-10-20T16:55:00Z","v":11061,"vw":77.453566},{"c":77.38,"h":77.45,"l":77.38,"n":405,"o":77.45,"t":"2026-10-20T17:00:00Z","v":90051,"vw":77.410518},{"c":77.395,"h":77.405,"l":77.385,"n":172,"o":77.39,"t":"2026-10-20T17:05:00Z","v":11900,"vw":77.393769},{"c":77.425,"h":77.43,"l":77.39,"n":164,"o":77.395,"t":"2026-10-20T17:10:00Z","v":17778,"vw":77.41421},{"c":77.455,"h":77.47,"l":77.415,"n":150,"o":77.42,"t":"2026-10-20T17:15:00Z","v":8826,"vw":77.442422},{"c":77.4601,"h":77.499,"l":77.445,"n":163,"o":77.455,"t":"2026-10-20T17:20:00Z","v":18848,"vw":77.476568},{"c":77.49,"h":77.4999,"l":77.46,"n":121,"o":77.46,"t":"2026-10-20T17:25:00Z","v":20247,"vw":77.484684},{"c":77.475,"h":77.505,"l":77.465,"n":157,"o":77.48,"t":"2026-10-20T17:30:00Z","v":23481,"vw":77.472853},{"c":77.45,"h":77.5,"l":77.445,"n":137,"o":77.5,"t":"2026-10-20T17:35:00Z","v":7526,"vw":77.485566},{"c":77.475,"h":77.4751,"l":77.4301,"n":142,"o":77.455,"t":"2026-10-20T17:40:00Z","v":11077,"vw":77.465816},{"c":77.48,"h":77.495,"l":77.4742,"n":146,"o":77.48,"t":"2026-10-20T17:45:00Z","v":23549,"vw":77.486795},{"c":77.4799,"h":77.52,"l":77.475,"n":787,"o":77.4899,"t":"2026-10-20T17:50:00Z","v":65952,"vw":77.484061},{"c":77.495,"h":77.495,"l":77.465,"n":121,"o":77.47,"t":"2026-10-20T17:55:00Z","v":8215,"vw":77.475849},{"c":77.5456,"h":77.5457,"l":77.5232,"n":107,"o":77.5232,"t":"2026-10-20T18:00:00Z","v":4977,"vw":77.538511},{"c":77.5398,"h":77.5499,"l":77.521,"n":120,"o":77.535,"t":"2026-10-20T18:05:00Z","v":11091,"vw":77.535547},{"c":77.525,"h":77.5351,"l":77.525,"n":98,"o":77.535,"t":"2026-10-20T18:10:00Z","v":5129,"vw":77.532714},{"c":77.53,"h":77.53,"l":77.51,"n":112,"o":77.5299,"t":"2026-10-20T18:15:00Z","v":10907,"vw":77.520599},{"c":77.515,"h":77.525,"l":77.5101,"n":110,"o":77.52,"t":"2026-10-20T18:20:00Z","v":4163,"vw":77.517828},{"c":77.51,"h":77.53,"l":77.5,"n":105,"o":77.5,"t":"2026-10-20T18:25:00Z","v":7903,"vw":77.511585},{"c":77.4854,"h":77.515,"l":77.4854,"n":93,"o":77.515,"t":"2026-10-20T18:30:00Z","v":9246,"vw":77.50811},{"c":77.47,"h":77.495,"l":77.46,"n":206,"o":77.495,"t":"2026-10-20T18:35:00Z","v":34602,"vw":77.48792},{"c":77.45,"h":77.48,"l":77.45,"n":125,"o":77.47,"t":"2026-10-20T18:40:00Z","v":8619,"vw":77.464262},{"c":77.479,"h":77.4899,"l":77.44,"n":105,"o":77.4499,"t":"2026-10-20T18:45:00Z","v":14031,"vw":77.461889},{"c":77.47,"h":77.4754,"l":77.4601,"n":94,"o":77.4754,"t":"2026-10-20T18:50:00Z","v":9131,"vw":77.466825},{"c":77.4801,"h":77.4887,"l":77.46,"n":138,"o":77.475,"t":"2026-10-20T18:55:00Z","v":18851,"vw":77.473529},{"c":77.505,"h":77.525,"l":77.5,"n":145,"o":77.5,"t":"2026-10-20T19:00:00Z","v":19815,"vw":77.515008},{"c":77.48,"h":77.5152,"l":77.48,"n":194,"o":77.505,"t":"2026-10-20T19:05:00Z","v":21204,"vw":77.49433},{"c":77.465,"h":77.4954,"l":77.46,"n":204,"o":77.48,"t":"2026-10-20T19:10:00Z","v":32534,"vw":77.468839},{"c":77.44,"h":77.46,"l":77.425,"n":237,"o":77.46,"t":"2026-10-20T19:15:00Z","v":50601,"vw":77.448875},{"c":77.44,"h":77.44,"l":77.43,"n":210,"o":77.44,"t":"2026-10-20T19:20:00Z","v":41887,"vw":77.437041},{"c":77.46,"h":77.475,"l":77.4301,"n":170,"o":77.435,"t":"2026-10-20T19:25:00Z","v":14558,"vw":77.449903},{"c":77.435,"h":77.47,"l":77.435,"n":249,"o":77.467,"t":"2026-10-20T19:30:00Z","v":23136,"vw":77.4584},{"c":77.405,"h":77.44,"l":77.4,"n":201,"o":77.435,"t":"2026-10-20T19:35:00Z","v":38131,"vw":77.420748},{"c":77.43,"h":77.455,"l":77.4,"n":295,"o":77.405,"t":"2026-10-20T19:40:00Z","v":48346,"vw":77.421413},{"c":77.4753,"h":77.4753,"l":77.435,"n":329,"o":77.435,"t":"2026-10-20T19:45:00Z","v":28924,"vw":77.457256},{"c":77.45,"h":77.48,"l":77.44,"n":389,"o":77.475,"t":"2026-10-20T19:50:00Z","v":44414,"vw":77.455927},{"c":77.42,"h":77.45,"l":77.415,"n":376,"o":77.45,"t":"2026-10-20T19:55:00Z","v":39119,"vw":77.430303},{"c":77.44,"h":77.44,"l":77.44,"n":12,"o":77.44,"t":"2026-10-20T20:00:00Z","v":29256,"vw":77.44},{"c":77.46,"h":77.46,"l":77.46,"n":15,"o":77.46,"t":"2026-10-20T20:25:00Z","v":1381,"vw":77.46},{"c":77.4773,"h":77.4773,"l":77.4773,"n":2,"o":77.4773,"t":"2026-10-20T20:30:00Z","v":1571,"vw":77.4773},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-20T20:40:00Z","v":100,"vw":77.45},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-20T20:50:00Z","v":505,"vw":77.5},{"c":77.4936,"h":77.53,"l":77.4936,"n":48,"o":77.522,"t":"2026-10-20T20:55:00Z","v":6275,"vw":77.525518},{"c":77.5206,"h":77.5206,"l":77.52,"n":5,"o":77.52,"t":"2026-10-20T21:05:00Z","v":1248,"vw":77.520482},{"c":77.52,"h":77.55,"l":77.52,"n":8,"o":77.55,"t":"2026-10-20T21:10:00Z","v":523,"vw":77.53178},{"c":77.5401,"h":77.5401,"l":77.5401,"n":4,"o":77.5401,"t":"2026-10-20T21:15:00Z","v":131,"vw":77.5401},{"c":77.55,"h":77.55,"l":77.55,"n":4,"o":77.55,"t":"2026-10-20T21:25:00Z","v":109,"vw":77.55},{"c":77.56,"h":77.56,"l":77.56,"n":4,"o":77.56,"t":"2026-10-20T22:00:00Z","v":206,"vw":77.56},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-10-20T22:10:00Z","v":2002,"vw":77.57},{"c":77.6,"h":77.6,"l":77.59,"n":12,"o":77.59,"t":"2026-10-20T22:20:00Z","v":512,"vw":77.596128},{"c":77.4999,"h":77.4999,"l":77.4999,"n":1,"o":77.4999,"t":"2026-10-20T22:40:00Z","v":1000,"vw":77.4999},{"c":77.4,"h":77.4,"l":77.4,"n":10,"o":77.4,"t":"2026-10-20T23:10:00Z","v":226,"vw":77.4},{"c":77.4,"h":77.4,"l":77.4,"n":3,"o":77.4,"t":"2026-10-20T23:15:00Z","v":1006,"vw":77.4},{"c":77.36,"h":77.36,"l":77.36,"n":3,"o":77.36,"t":"2026-10-20T23:35:00Z","v":218,"vw":77.36},{"c":77.38,"h":77.38,"l":77.37,"n":2,"o":77.37,"t":"2026-10-20T23:40:00Z","v":250,"vw":77.374},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-20T23:50:00Z","v":100,"vw":77.34},{"c":77.314,"h":77.32,"l":77.31,"n":10,"o":77.32,"t":"2026-10-20T23:55:00Z","v":4136,"vw":77.311261},{"c":77.49,"h":77.5,"l":77.27,"n":116,"o":77.34,"t":"2026-10-21T08:00:00Z","v":12631,"vw":77.368038},{"c":77.4614,"h":77.47,"l":77.4614,"n":7,"o":77.4614,"t":"2026-10-21T08:10:00Z","v":5637,"vw":77.46969},{"c":77.42,"h":77.45,"l":77.42,"n":6,"o":77.45,"t":"2026-10-21T08:15:00Z","v":6352,"vw":77.445238},{"c":77.43,"h":77.44,"l":77.43,"n":3,"o":77.44,"t":"2026-10-21T08:20:00Z","v":15900,"vw":77.436667},{"c":77.46,"h":77.46,"l":77.44,"n":2,"o":77.44,"t":"2026-10-21T08:25:00Z","v":1892,"vw":77.447315},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-21T09:25:00Z","v":300,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-21T09:35:00Z","v":750,"vw":77.5},{"c":77.4,"h":77.4,"l":77.37,"n":12,"o":77.37,"t":"2026-10-21T09:55:00Z","v":30000,"vw":77.398999},{"c":77.4,"h":77.4,"l":77.38,"n":44,"o":77.38,"t":"2026-10-21T10:00:00Z","v":101697,"vw":77.396718},{"c":77.3,"h":77.3,"l":77.3,"n":5,"o":77.3,"t":"2026-10-21T10:15:00Z","v":127,"vw":77.3},{"c":77.521,"h":77.521,"l":77.521,"n":1,"o":77.521,"t":"2026-10-21T11:05:00Z","v":400,"vw":77.521},{"c":77.6365,"h":77.6365,"l":77.6365,"n":2,"o":77.6365,"t":"2026-10-21T11:25:00Z","v":850,"vw":77.6365},{"c":77.72,"h":77.72,"l":77.63,"n":5,"o":77.63,"t":"2026-10-21T11:30:00Z","v":362,"vw":77.658846},{"c":77.66,"h":77.66,"l":77.66,"n":6,"o":77.66,"t":"2026-10-21T11:35:00Z","v":204,"vw":77.66},{"c":77.8,"h":77.8,"l":77.77,"n":7,"o":77.77,"t":"2026-10-21T11:40:00Z","v":2997,"vw":77.771678},{"c":77.77,"h":77.77,"l":77.77,"n":4,"o":77.77,"t":"2026-10-21T11:45:00Z","v":316,"vw":77.77},{"c":77.78,"h":77.8,"l":77.78,"n":4,"o":77.8,"t":"2026-10-21T11:50:00Z","v":7358,"vw":77.783961},{"c":77.791,"h":77.81,"l":77.791,"n":7,"o":77.8,"t":"2026-10-21T11:55:00Z","v":11758,"vw":77.805077},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-21T12:00:00Z","v":120,"vw":77.8},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-21T12:05:00Z","v":182,"vw":77.81},{"c":77.77,"h":77.77,"l":77.77,"n":4,"o":77.77,"t":"2026-10-21T12:20:00Z","v":274,"vw":77.77},{"c":77.57,"h":77.61,"l":77.57,"n":6,"o":77.61,"t":"2026-10-21T12:30:00Z","v":5146,"vw":77.5759},{"c":77.53,"h":77.54,"l":77.52,"n":13,"o":77.54,"t":"2026-10-21T12:35:00Z","v":8887,"vw":77.53742},{"c":77.55,"h":77.55,"l":77.5418,"n":4,"o":77.5418,"t":"2026-10-21T12:40:00Z","v":556,"vw":77.547989},{"c":77.52,"h":77.5469,"l":77.52,"n":7,"o":77.5469,"t":"2026-10-21T12:45:00Z","v":4022,"vw":77.535942},{"c":77.61,"h":77.61,"l":77.5605,"n":7,"o":77.5605,"t":"2026-10-21T12:55:00Z","v":1016,"vw":77.580905},{"c":77.72,"h":77.72,"l":77.72,"n":8,"o":77.72,"t":"2026-10-21T13:00:00Z","v":1910,"vw":77.72},{"c":77.8,"h":77.8,"l":77.68,"n":7,"o":77.68,"t":"2026-10-21T13:05:00Z","v":3320,"vw":77.755254},{"c":77.71,"h":77.73,"l":77.67,"n":13,"o":77.67,"t":"2026-10-21T13:10:00Z","v":4514,"vw":77.674968},{"c":77.7631,"h":77.78,"l":77.7631,"n":12,"o":77.78,"t":"2026-10-21T13:20:00Z","v":1077,"vw":77.776603},{"c":77.76,"h":77.77,"l":77.75,"n":16,"o":77.77,"t":"2026-10-21T13:25:00Z","v":3951,"vw":77.759844},{"c":77.685,"h":77.75,"l":77.6619,"n":618,"o":77.73,"t":"2026-10-21T13:30:00Z","v":83070,"vw":77.70653},{"c":77.705,"h":77.735,"l":77.645,"n":346,"o":77.685,"t":"2026-10-21T13:35:00Z","v":38366,"vw":77.691172},{"c":77.74,"h":77.77,"l":77.68,"n":444,"o":77.71,"t":"2026-10-21T13:40:00Z","v":110975,"vw":77.707056},{"c":77.7099,"h":77.7595,"l":77.66,"n":300,"o":77.73,"t":"2026-10-21T13:45:00Z","v":43107,"vw":77.704426},{"c":77.67,"h":77.7391,"l":77.66,"n":319,"o":77.69,"t":"2026-10-21T13:50:00Z","v":57280,"vw":77.696498},{"c":77.61,"h":77.69,"l":77.59,"n":243,"o":77.68,"t":"2026-10-21T13:55:00Z","v":23702,"vw":77.631769},{"c":77.5551,"h":77.59,"l":77.535,"n":361,"o":77.575,"t":"2026-10-21T14:00:00Z","v":48014,"vw":77.565567},{"c":77.47,"h":77.582,"l":77.455,"n":304,"o":77.545,"t":"2026-10-21T14:05:00Z","v":19063,"vw":77.504093},{"c":77.57,"h":77.5801,"l":77.48,"n":452,"o":77.48,"t":"2026-10-21T14:10:00Z","v":95426,"vw":77.535349},{"c":77.545,"h":77.585,"l":77.535,"n":213,"o":77.585,"t":"2026-10-21T14:15:00Z","v":18709,"vw":77.558656},{"c":77.6,"h":77.6,"l":77.5601,"n":343,"o":77.57,"t":"2026-10-21T14:20:00Z","v":61398,"vw":77.578928},{"c":77.66,"h":77.705,"l":77.58,"n":414,"o":77.6,"t":"2026-10-21T14:25:00Z","v":864110,"vw":77.676555},{"c":77.605,"h":77.7,"l":77.6,"n":790,"o":77.665,"t":"2026-10-21T14:30:00Z","v":397167,"vw":77.679324},{"c":77.615,"h":77.64,"l":77.595,"n":276,"o":77.615,"t":"2026-10-21T14:35:00Z","v":32500,"vw":77.61251},{"c":77.6,"h":77.6199,"l":77.575,"n":229,"o":77.605,"t":"2026-10-21T14:40:00Z","v":32217,"vw":77.598689},{"c":77.64,"h":77.64,"l":77.57,"n":235,"o":77.58,"t":"2026-10-21T14:45:00Z","v":35817,"vw":77.615863},{"c":77.585,"h":77.6451,"l":77.58,"n":196,"o":77.635,"t":"2026-10-21T14:50:00Z","v":18502,"vw":77.622333},{"c":77.61,"h":77.64,"l":77.575,"n":222,"o":77.595,"t":"2026-10-21T14:55:00Z","v":41308,"vw":77.600751},{"c":77.58,"h":77.615,"l":77.555,"n":212,"o":77.6,"t":"2026-10-21T15:00:00Z","v":30235,"vw":77.589001},{"c":77.555,"h":77.58,"l":77.55,"n":189,"o":77.575,"t":"2026-10-21T15:05:00Z","v":27655,"vw":77.559971},{"c":77.545,"h":77.5699,"l":77.535,"n":193,"o":77.555,"t":"2026-10-21T15:10:00Z","v":31225,"vw":77.546564},{"c":77.565,"h":77.6,"l":77.555,"n":243,"o":77.555,"t":"2026-10-21T15:15:00Z","v":50591,"vw":77.57876},{"c":77.675,"h":77.695,"l":77.56,"n":350,"o":77.565,"t":"2026-10-21T15:20:00Z","v":102017,"vw":77.659495},{"c":77.775,"h":77.815,"l":77.6601,"n":467,"o":77.67,"t":"2026-10-21T15:25:00Z","v":148149,"vw":77.728315},{"c":77.74,"h":77.79,"l":77.735,"n":200,"o":77.785,"t":"2026-10-21T15:30:00Z","v":16756,"vw":77.773418},{"c":77.765,"h":77.775,"l":77.71,"n":175,"o":77.74,"t":"2026-10-21T15:35:00Z","v":19984,"vw":77.746117},{"c":77.63,"h":77.75,"l":77.63,"n":185,"o":77.75,"t":"2026-10-21T15:40:00Z","v":22902,"vw":77.668813},{"c":77.665,"h":77.665,"l":77.63,"n":153,"o":77.64,"t":"2026-10-21T15:45:00Z","v":16252,"vw":77.64168},{"c":77.65,"h":77.6651,"l":77.65,"n":157,"o":77.665,"t":"2026-10-21T15:50:00Z","v":12939,"vw":77.659332},{"c":77.635,"h":77.6601,"l":77.635,"n":161,"o":77.645,"t":"2026-10-21T15:55:00Z","v":17148,"vw":77.647782},{"c":77.64,"h":77.6583,"l":77.63,"n":301,"o":77.64,"t":"2026-10-21T16:00:00Z","v":51854,"vw":77.640046},{"c":77.62,"h":77.645,"l":77.6039,"n":306,"o":77.64,"t":"2026-10-21T16:05:00Z","v":67070,"vw":77.616591},{"c":77.6299,"h":77.64,"l":77.59,"n":138,"o":77.615,"t":"2026-10-21T16:10:00Z","v":13323,"vw":77.61783},{"c":77.6405,"h":77.665,"l":77.625,"n":101,"o":77.625,"t":"2026-10-21T16:15:00Z","v":9153,"vw":77.650155},{"c":77.6635,"h":77.6635,"l":77.6247,"n":144,"o":77.64,"t":"2026-10-21T16:20:00Z","v":26824,"vw":77.63889},{"c":77.66,"h":77.6799,"l":77.645,"n":124,"o":77.665,"t":"2026-10-21T16:25:00Z","v":16018,"vw":77.661601},{"c":77.605,"h":77.655,"l":77.6,"n":127,"o":77.655,"t":"2026-10-21T16:30:00Z","v":14851,"vw":77.628621},{"c":77.74,"h":77.75,"l":77.565,"n":340,"o":77.605,"t":"2026-10-21T16:35:00Z","v":93794,"vw":77.600613},{"c":77.695,"h":77.785,"l":77.61,"n":248,"o":77.76,"t":"2026-10-21T16:40:00Z","v":44186,"vw":77.681686},{"c":77.645,"h":77.71,"l":77.63,"n":201,"o":77.71,"t":"2026-10-21T16:45:00Z","v":60695,"vw":77.644213},{"c":77.645,"h":77.665,"l":77.63,"n":123,"o":77.66,"t":"2026-10-21T16:50:00Z","v":10555,"vw":77.645391},{"c":77.635,"h":77.66,"l":77.625,"n":184,"o":77.6401,"t":"2026-10-21T16:55:00Z","v":17239,"vw":77.641748},{"c":77.605,"h":77.64,"l":77.585,"n":252,"o":77.625,"t":"2026-10-21T17:00:00Z","v":33844,"vw":77.615618},{"c":77.615,"h":77.6451,"l":77.59,"n":219,"o":77.615,"t":"2026-10-21T17:05:00Z","v":29994,"vw":77.617605},{"c":77.635,"h":77.6499,"l":77.61,"n":205,"o":77.615,"t":"2026-10-21T17:10:00Z","v":23225,"vw":77.630348},{"c":77.64,"h":77.67,"l":77.635,"n":205,"o":77.635,"t":"2026-10-21T17:15:00Z","v":23003,"vw":77.654073},{"c":77.635,"h":77.6499,"l":77.625,"n":192,"o":77.635,"t":"2026-10-21T17:20:00Z","v":15632,"vw":77.634839},{"c":77.65,"h":77.65,"l":77.6201,"n":257,"o":77.635,"t":"2026-10-21T17:25:00Z","v":35922,"vw":77.631036},{"c":77.6639,"h":77.67,"l":77.635,"n":242,"o":77.645,"t":"2026-10-21T17:30:00Z","v":44401,"vw":77.652236},{"c":77.705,"h":77.705,"l":77.6601,"n":182,"o":77.665,"t":"2026-10-21T17:35:00Z","v":39678,"vw":77.677455},{"c":77.715,"h":77.735,"l":77.695,"n":195,"o":77.705,"t":"2026-10-21T17:40:00Z","v":32070,"vw":77.719532},{"c":77.685,"h":77.715,"l":77.685,"n":126,"o":77.7146,"t":"2026-10-21T17:45:00Z","v":20377,"vw":77.703214}],"history":[{"c":51.38,"h":51.7572,"l":51.265,"n":38991,"o":51.68,"t":"2024-10-21T04:00:00Z","v":6549515,"vw":51.471192},{"c":51.92,"h":51.92,"l":51.63,"n":17898,"o":51.73,"t":"2024-10-22T04:00:00Z","v":4308575,"vw":51.809669},{"c":51.29,"h":51.76,"l":51.15,"n":22062,"o":51.75,"t":"2024-10-23T04:00:00Z","v":5307801,"vw":51.375432},{"c":51.68,"h":51.795,"l":51.4,"n":16059,"o":51.79,"t":"2024-10-24T04:00:00Z","v":3483713,"vw":51.598814},{"c":51.8,"h":51.84,"l":51.475,"n":13750,"o":51.54,"t":"2024-10-25T04:00:00Z","v":2901133,"vw":51.712385},{"c":51.78,"h":51.855,"l":51.72,"n":19170,"o":51.74,"t":"2024-10-28T04:00:00Z","v":4269695,"vw":51.784644},{"c":52.36,"h":52.4,"l":51.98,"n":21683,"o":52.02,"t":"2024-10-29T04:00:00Z","v":9023700,"vw":52.265911},{"c":52.65,"h":52.69,"l":52.325,"n":18988,"o":52.5,"t":"2024-10-30T04:00:00Z","v":3386308,"vw":52.525276},{"c":51.84,"h":52.26,"l":51.57,"n":28311,"o":52.25,"t":"2024-10-31T04:00:00Z","v":11368174,"vw":51.808586},{"c":51.62,"h":52.11,"l":51.615,"n":20957,"o":51.99,"t":"2024-11-01T04:00:00Z","v":5835085,"vw":51.831045},{"c":51.7,"h":51.8452,"l":51.585,"n":16349,"o":51.8,"t":"2024-11-04T05:00:00Z","v":3213099,"vw":51.712251},{"c":51.81,"h":51.93,"l":51.605,"n":13504,"o":51.88,"t":"2024-11-05T05:00:00Z","v":2337212,"vw":51.767385},{"c":50.23,"h":50.565,"l":50.08,"n":30150,"o":50.22,"t":"2024-11-06T05:00:00Z","v":10917657,"vw":50.324498},{"c":51.06,"h":51.16,"l":50.73,"n":18615,"o":50.76,"t":"2024-11-07T05:00:00Z","v":4299585,"vw":50.907871},{"c":50.7,"h":50.985,"l":50.66,"n":40877,"o":50.92,"t":"2024-11-08T05:00:00Z","v":27814476,"vw":50.748363},{"c":49.51,"h":49.625,"l":49.2901,"n":31866,"o":49.62,"t":"2024-11-11T05:00:00Z","v":9869489,"vw":49.44116},{"c":49.08,"h":49.41,"l":48.955,"n":24472,"o":49.345,"t":"2024-11-12T05:00:00Z","v":7707090,"vw":49.119157},{"c":48.59,"h":49.38,"l":48.585,"n":22377,"o":49.34,"t":"2024-11-13T05:00:00Z","v":8931826,"vw":48.958605},{"c":48.46,"h":48.66,"l":48.29,"n":21866,"o":48.38,"t":"2024-11-14T05:00:00Z","v":6172978,"vw":48.509414},{"c":48.37,"h":48.6321,"l":48.32,"n":18497,"o":48.57,"t":"2024-11-15T05:00:00Z","v":5204570,"vw":48.440544},{"c":49.29,"h":49.38,"l":49.16,"n":18029,"o":49.16,"t":"2024-11-18T05:00:00Z","v":5593039,"vw":49.279783},{"c":49.74,"h":49.75,"l":49.49,"n":17440,"o":49.64,"t":"2024-11-19T05:00:00Z","v":4858937,"vw":49.628869},{"c":50.03,"h":50.14,"l":49.79,"n":14815,"o":49.83,"t":"2024-11-20T05:00:00Z","v":4126729,"vw":50.0021},{"c":50.44,"h":50.4651,"l":50.24,"n":14344,"o":50.35,"t":"2024-11-21T05:00:00Z","v":3074361,"vw":50.377109},{"c":51.08,"h":51.2,"l":50.68,"n":15413,"o":50.75,"t":"2024-11-22T05:00:00Z","v":4238770,"vw":51.043326},{"c":49.59,"h":49.97,"l":49.385,"n":25846,"o":49.96,"t":"2024-11-25T05:00:00Z","v":7724153,"vw":49.670584},{"c":49.69,"h":49.7053,"l":49.4,"n":15049,"o":49.64,"t":"2024-11-26T05:00:00Z","v":4047658,"vw":49.582684},{"c":49.78,"h":50.135,"l":49.7339,"n":16614,"o":50.07,"t":"2024-11-27T05:00:00Z","v":7452801,"vw":49.863842},{"c":50.25,"h":50.2635,"l":50.05,"n":10360,"o":50.15,"t":"2024-11-29T05:00:00Z","v":2425523,"vw":50.185339},{"c":49.79,"h":50.015,"l":49.7173,"n":18260,"o":49.985,"t":"2024-12-02T05:00:00Z","v":5103881,"vw":49.863778},{"c":49.89,"h":50.1354,"l":49.755,"n":14012,"o":50.09,"t":"2024-12-03T05:00:00Z","v":3198964,"vw":49.913191},{"c":50.04,"h":50.1699,"l":49.975,"n":14329,"o":50.09,"t":"2024-12-04T05:00:00Z","v":4011974,"vw":50.062586},{"c":49.67,"h":49.975,"l":49.52,"n":13822,"o":49.94,"t":"2024-12-05T05:00:00Z","v":3758896,"vw":49.688969},{"c":49.68,"h":49.8699,"l":49.5799,"n":14550,"o":49.64,"t":"2024-12-06T05:00:00Z","v":6142859,"vw":49.733136},{"c":50.17,"h":50.525,"l":50.155,"n":17567,"o":50.38,"t":"2024-12-09T05:00:00Z","v":4664121,"vw":50.352194},{"c":50.83,"h":50.8851,"l":50.68,"n":14669,"o":50.68,"t":"2024-12-10T05:00:00Z","v":2917054,"vw":50.795118},{"c":51.3,"h":51.38,"l":50.9125,"n":21678,"o":50.99,"t":"2024-12-11T05:00:00Z","v":7037053,"vw":51.188271},{"c":50.57,"h":50.765,"l":50.485,"n":20985,"o":50.69,"t":"2024-12-12T05:00:00Z","v":6261038,"vw":50.629756},{"c":49.98,"h":50.2999,"l":49.95,"n":27112,"o":50.24,"t":"2024-12-13T05:00:00Z","v":5438356,"vw":50.113847},{"c":50.06,"h":50.21,"l":50.01,"n":20887,"o":50.17,"t":"2024-12-16T05:00:00Z","v":3704591,"vw":50.09522},{"c":49.91,"h":50.0079,"l":49.74,"n":14675,"o":49.86,"t":"2024-12-17T05:00:00Z","v":4223736,"vw":49.877909},{"c":48.93,"h":49.84,"l":48.84,"n":23526,"o":49.8,"t":"2024-12-18T05:00:00Z","v":7227711,"vw":49.355903},{"c":49,"h":49.09,"l":48.825,"n":17167,"o":49.01,"t":"2024-12-19T05:00:00Z","v":3855392,"vw":48.971568},{"c":49.5,"h":49.68,"l":49.32,"n":19620,"o":49.38,"t":"2024-12-20T05:00:00Z","v":5019710,"vw":49.550236},{"c":49.27,"h":49.42,"l":49.21,"n":15034,"o":49.41,"t":"2024-12-23T05:00:00Z","v":4704511,"vw":49.300527},{"c":49.39,"h":49.4235,"l":49.25,"n":7736,"o":49.38,"t":"2024-12-24T05:00:00Z","v":1216726,"vw":49.324451},{"c":49.72,"h":49.805,"l":49.53,"n":13203,"o":49.58,"t":"2024-12-26T05:00:00Z","v":2384063,"vw":49.696399},{"c":49.37,"h":49.4855,"l":49.3,"n":14497,"o":49.36,"t":"2024-12-27T05:00:00Z","v":2654274,"vw":49.397527},{"c":49.22,"h":49.3,"l":49,"n":13723,"o":49.3,"t":"2024-12-30T05:00:00Z","v":2625002,"vw":49.159443},{"c":49.51,"h":49.6,"l":49.3,"n":11945,"o":49.3,"t":"2024-12-31T05:00:00Z","v":3248798,"vw":49.517716},{"c":50.19,"h":50.22,"l":49.92,"n":18320,"o":49.95,"t":"2025-01-02T05:00:00Z","v":4049850,"vw":50.087678},{"c":49.79,"h":50.07,"l":49.775,"n":20165,"o":50.02,"t":"2025-01-03T05:00:00Z","v":3330865,"vw":49.865467},{"c":49.74,"h":49.859,"l":49.505,"n":19466,"o":49.56,"t":"2025-01-06T05:00:00Z","v":3788968,"vw":49.719092},{"c":50.01,"h":50.265,"l":49.875,"n":16592,"o":50.21,"t":"2025-01-07T05:00:00Z","v":5952172,"vw":50.024811},{"c":50.29,"h":50.41,"l":50.01,"n":14585,"o":50.25,"t":"2025-01-08T05:00:00Z","v":4796293,"vw":50.213738},{"c":50.78,"h":50.93,"l":50.625,"n":33171,"o":50.74,"t":"2025-01-10T05:00:00Z","v":10078728,"vw":50.781793},{"c":50.25,"h":50.48,"l":50.14,"n":18460,"o":50.37,"t":"2025-01-13T05:00:00Z","v":4420523,"vw":50.263838},{"c":50.53,"h":50.53,"l":50.21,"n":11886,"o":50.21,"t":"2025-01-14T05:00:00Z","v":2558647,"vw":50.411523},{"c":50.91,"h":50.91,"l":50.5299,"n":19268,"o":50.78,"t":"2025-01-15T05:00:00Z","v":5123945,"vw":50.778659},{"c":51.25,"h":51.4167,"l":51.185,"n":20978,"o":51.25,"t":"2025-01-16T05:00:00Z","v":6770510,"vw":51.279567},{"c":50.99,"h":51.3,"l":50.955,"n":19907,"o":51.06,"t":"2025-01-17T05:00:00Z","v":4246099,"vw":51.129843},{"c":51.75,"h":51.83,"l":51.515,"n":21358,"o":51.55,"t":"2025-01-21T05:00:00Z","v":5817033,"vw":51.725056},{"c":52.03,"h":52.1,"l":51.91,"n":16254,"o":52.01,"t":"2025-01-22T05:00:00Z","v":4875743,"vw":52.022275},{"c":51.98,"h":52.0799,"l":51.71,"n":16497,"o":51.79,"t":"2025-01-23T05:00:00Z","v":4447446,"vw":51.934516},{"c":52.31,"h":52.5782,"l":52.28,"n":18002,"o":52.35,"t":"2025-01-24T05:00:00Z","v":4306341,"vw":52.378584},{"c":51.76,"h":51.9988,"l":51.52,"n":22827,"o":51.91,"t":"2025-01-27T05:00:00Z","v":6761856,"vw":51.701709},{"c":52.18,"h":52.19,"l":51.915,"n":24360,"o":51.98,"t":"2025-01-28T05:00:00Z","v":5485921,"vw":52.095595},{"c":52,"h":52.11,"l":51.81,"n":22717,"o":52.04,"t":"2025-01-29T05:00:00Z","v":5875936,"vw":51.968246},{"c":52.76,"h":52.81,"l":52.455,"n":24557,"o":52.59,"t":"2025-01-30T05:00:00Z","v":7054912,"vw":52.693201},{"c":52.87,"h":53.18,"l":52.7397,"n":25982,"o":52.99,"t":"2025-01-31T05:00:00Z","v":6724318,"vw":52.942016},{"c":53.17,"h":53.44,"l":53.085,"n":40692,"o":53.13,"t":"2025-02-03T05:00:00Z","v":9444960,"vw":53.233379},{"c":53.69,"h":53.69,"l":53.455,"n":23613,"o":53.55,"t":"2025-02-04T05:00:00Z","v":5737931,"vw":53.624952},{"c":54.02,"h":54.3999,"l":53.99,"n":32801,"o":54.08,"t":"2025-02-05T05:00:00Z","v":9173746,"vw":54.191975},{"c":53.89,"h":53.935,"l":53.48,"n":22266,"o":53.93,"t":"2025-02-06T05:00:00Z","v":5222344,"vw":53.772798},{"c":53.97,"h":54.475,"l":53.8324,"n":27631,"o":54.23,"t":"2025-02-07T05:00:00Z","v":7855577,"vw":54.131016},{"c":54.88,"h":54.945,"l":54.665,"n":29945,"o":54.83,"t":"2025-02-10T05:00:00Z","v":10277197,"vw":54.798831},{"c":54.69,"h":54.88,"l":54.5599,"n":29985,"o":54.76,"t":"2025-02-11T05:00:00Z","v":6019853,"vw":54.746356},{"c":54.75,"h":54.91,"l":54.48,"n":29426,"o":54.65,"t":"2025-02-12T05:00:00Z","v":7050958,"vw":54.730964},{"c":55.28,"h":55.295,"l":54.87,"n":21857,"o":54.89,"t":"2025-02-13T05:00:00Z","v":4307241,"vw":55.126328},{"c":54.46,"h":55.27,"l":54.3,"n":33018,"o":55.24,"t":"2025-02-14T05:00:00Z","v":5884597,"vw":54.639773},{"c":55.37,"h":55.435,"l":55.15,"n":25983,"o":55.16,"t":"2025-02-18T05:00:00Z","v":5334059,"vw":55.311987},{"c":55.42,"h":55.49,"l":55.08,"n":21804,"o":55.37,"t":"2025-02-19T05:00:00Z","v":4364844,"vw":55.315841},{"c":55.44,"h":55.6,"l":55.2654,"n":20039,"o":55.28,"t":"2025-02-20T05:00:00Z","v":3571300,"vw":55.436672},{"c":55.39,"h":55.54,"l":55.14,"n":26100,"o":55.38,"t":"2025-02-21T05:00:00Z","v":6585886,"vw":55.4414},{"c":55.68,"h":55.7,"l":55.31,"n":21536,"o":55.52,"t":"2025-02-24T05:00:00Z","v":4927918,"vw":55.527698},{"c":54.97,"h":55.57,"l":54.5,"n":32910,"o":55.53,"t":"2025-02-25T05:00:00Z","v":8801165,"vw":54.934189},{"c":55.04,"h":55.05,"l":54.555,"n":25300,"o":54.64,"t":"2025-02-26T05:00:00Z","v":5220723,"vw":54.93759},{"c":54.2,"h":54.555,"l":54.1,"n":44057,"o":54.52,"t":"2025-02-27T05:00:00Z","v":25891431,"vw":54.324802},{"c":53.87,"h":53.89,"l":53.44,"n":33526,"o":53.7,"t":"2025-02-28T05:00:00Z","v":10115846,"vw":53.732327},{"c":54.57,"h":54.5984,"l":54.2,"n":29690,"o":54.23,"t":"2025-03-03T05:00:00Z","v":7463027,"vw":54.464417},{"c":55.04,"h":55.11,"l":54.73,"n":40621,"o":55.05,"t":"2025-03-04T05:00:00Z","v":12685825,"vw":54.952198},{"c":55.17,"h":55.29,"l":54.8199,"n":28617,"o":54.82,"t":"2025-03-05T05:00:00Z","v":7395169,"vw":55.09543},{"c":54.87,"h":55.125,"l":54.87,"n":26722,"o":54.87,"t":"2025-03-06T05:00:00Z","v":5236455,"vw":54.991001},{"c":54.91,"h":55.3,"l":54.7669,"n":26611,"o":55.04,"t":"2025-03-07T05:00:00Z","v":6019486,"vw":54.943115},{"c":54.43,"h":54.915,"l":54.34,"n":29376,"o":54.75,"t":"2025-03-10T04:00:00Z","v":8597230,"vw":54.571991},{"c":55.07,"h":55.14,"l":54.92,"n":23530,"o":54.94,"t":"2025-03-11T04:00:00Z","v":8303645,"vw":55.053856},{"c":55.3,"h":55.485,"l":54.9001,"n":34393,"o":54.93,"t":"2025-03-12T04:00:00Z","v":12694114,"vw":55.281052},{"c":56.27,"h":56.3299,"l":55.555,"n":34031,"o":55.57,"t":"2025-03-13T04:00:00Z","v":12053403,"vw":56.089501},{"c":56.29,"h":56.53,"l":56.1901,"n":23266,"o":56.52,"t":"2025-03-14T04:00:00Z","v":5274121,"vw":56.342345},{"c":56.62,"h":56.63,"l":56.3467,"n":20342,"o":56.37,"t":"2025-03-17T04:00:00Z","v":4505515,"vw":56.549692},{"c":57.27,"h":57.33,"l":57.0749,"n":25958,"o":57.28,"t":"2025-03-18T04:00:00Z","v":6110119,"vw":57.241279},{"c":57.51,"h":57.585,"l":57.0907,"n":23924,"o":57.27,"t":"2025-03-19T04:00:00Z","v":5683752,"vw":57.297697},{"c":57.44,"h":57.465,"l":57.16,"n":18396,"o":57.18,"t":"2025-03-20T04:00:00Z","v":5281754,"vw":57.357728},{"c":56.97,"h":57.155,"l":56.585,"n":20961,"o":57.14,"t":"2025-03-21T04:00:00Z","v":5562191,"vw":56.872981},{"c":56.7,"h":57.0881,"l":56.634,"n":21373,"o":57.04,"t":"2025-03-24T04:00:00Z","v":5024523,"vw":56.77223},{"c":56.99,"h":57.2735,"l":56.93,"n":15658,"o":57.02,"t":"2025-03-25T04:00:00Z","v":2805188,"vw":57.040405},{"c":56.92,"h":57.085,"l":56.84,"n":14656,"o":57.07,"t":"2025-03-26T04:00:00Z","v":2373410,"vw":56.938865},{"c":57.68,"h":57.705,"l":57.2,"n":18365,"o":57.38,"t":"2025-03-27T04:00:00Z","v":5245497,"vw":57.557634},{"c":58.13,"h":58.24,"l":57.87,"n":29560,"o":58.05,"t":"2025-03-28T04:00:00Z","v":5060906,"vw":58.086268},{"c":58.96,"h":59,"l":58.489,"n":36560,"o":58.83,"t":"2025-03-31T04:00:00Z","v":9362290,"vw":58.844498},{"c":58.86,"h":59.15,"l":58.5,"n":38953,"o":59.05,"t":"2025-04-01T04:00:00Z","v":13282041,"vw":58.92569},{"c":58.95,"h":59.14,"l":58.7995,"n":27836,"o":58.97,"t":"2025-04-02T04:00:00Z","v":6634493,"vw":58.971289},{"c":58.6,"h":59.14,"l":57.79,"n":46026,"o":57.85,"t":"2025-04-03T04:00:00Z","v":12148752,"vw":58.594519},{"c":57.26,"h":58.11,"l":56.89,"n":62039,"o":58.03,"t":"2025-04-04T04:00:00Z","v":16907938,"vw":57.359432},{"c":56.1,"h":57.3,"l":55.78,"n":60633,"o":57.04,"t":"2025-04-07T04:00:00Z","v":16100481,"vw":56.423151},{"c":56.31,"h":56.93,"l":56.11,"n":34916,"o":56.85,"t":"2025-04-08T04:00:00Z","v":11423336,"vw":56.387373},{"c":58.38,"h":58.475,"l":57.5,"n":62619,"o":57.74,"t":"2025-04-09T04:00:00Z","v":19130176,"vw":58.085141},{"c":59.81,"h":59.92,"l":58.775,"n":43548,"o":59.1,"t":"2025-04-10T04:00:00Z","v":10539319,"vw":59.556538},{"c":60.96,"h":61.224,"l":60.73,"n":46589,"o":60.95,"t":"2025-04-11T04:00:00Z","v":10467204,"vw":60.984804},{"c":60.59,"h":60.685,"l":60.26,"n":37627,"o":60.445,"t":"2025-04-14T04:00:00Z","v":13329830,"vw":60.474778},{"c":60.94,"h":60.975,"l":60.58,"n":26377,"o":60.76,"t":"2025-04-15T04:00:00Z","v":4791454,"vw":60.814496},{"c":62.93,"h":63.03,"l":62.1635,"n":44644,"o":62.33,"t":"2025-04-16T04:00:00Z","v":11711491,"vw":62.682632},{"c":62.63,"h":62.845,"l":61.94,"n":35198,"o":62.675,"t":"2025-04-17T04:00:00Z","v":7502928,"vw":62.462161},{"c":64.59,"h":64.72,"l":64.24,"n":53537,"o":64.47,"t":"2025-04-21T04:00:00Z","v":11458557,"vw":64.511758},{"c":63.66,"h":64.98,"l":63.5003,"n":70075,"o":64.97,"t":"2025-04-22T04:00:00Z","v":21160524,"vw":64.253482},{"c":62.12,"h":62.34,"l":61.485,"n":71040,"o":62.23,"t":"2025-04-23T04:00:00Z","v":20124304,"vw":61.953937},{"c":63.04,"h":63.12,"l":62.35,"n":33640,"o":62.805,"t":"2025-04-24T04:00:00Z","v":8467164,"vw":62.772008},{"c":62.34,"h":62.48,"l":61.5801,"n":37685,"o":61.76,"t":"2025-04-25T04:00:00Z","v":7890043,"vw":61.992006},{"c":63.23,"h":63.25,"l":62,"n":39361,"o":62.24,"t":"2025-04-28T04:00:00Z","v":7891488,"vw":62.796819},{"c":62.64,"h":62.795,"l":62.237,"n":25180,"o":62.58,"t":"2025-04-29T04:00:00Z","v":7537633,"vw":62.573043},{"c":62.17,"h":62.62,"l":62.09,"n":30626,"o":62.34,"t":"2025-04-30T04:00:00Z","v":8244848,"vw":62.313237},{"c":60.86,"h":60.9624,"l":60.43,"n":35812,"o":60.85,"t":"2025-05-01T04:00:00Z","v":8245257,"vw":60.715052},{"c":60.97,"h":61.55,"l":60.77,"n":36487,"o":61.43,"t":"2025-05-02T04:00:00Z","v":6921478,"vw":61.113281},{"c":62.79,"h":62.95,"l":62.345,"n":30339,"o":62.595,"t":"2025-05-05T04:00:00Z","v":7354852,"vw":62.59182},{"c":64.57,"h":64.59,"l":63.73,"n":30429,"o":64.06,"t":"2025-05-06T04:00:00Z","v":8319154,"vw":64.16352},{"c":63.61,"h":64.1,"l":63.45,"n":30090,"o":63.87,"t":"2025-05-07T04:00:00Z","v":7995319,"vw":63.797928},{"c":62.34,"h":63.53,"l":62.02,"n":34110,"o":63.375,"t":"2025-05-08T04:00:00Z","v":9265043,"vw":62.606356},{"c":62.77,"h":63.125,"l":62.62,"n":22739,"o":62.98,"t":"2025-05-09T04:00:00Z","v":4985276,"vw":62.929832},{"c":61,"h":61.2699,"l":60.7499,"n":50146,"o":61.07,"t":"2025-05-12T04:00:00Z","v":11144145,"vw":60.979901},{"c":61.28,"h":61.435,"l":60.825,"n":34999,"o":61.18,"t":"2025-05-13T04:00:00Z","v":9535045,"vw":61.213674},{"c":59.97,"h":60.31,"l":59.74,"n":44923,"o":60.09,"t":"2025-05-14T04:00:00Z","v":10171773,"vw":60.007743},{"c":60.93,"h":60.95,"l":60.105,"n":33416,"o":60.17,"t":"2025-05-15T04:00:00Z","v":6693429,"vw":60.601822},{"c":60.2,"h":60.27,"l":59.71,"n":37489,"o":59.88,"t":"2025-05-16T04:00:00Z","v":8372289,"vw":60.013229},{"c":60.97,"h":61.09,"l":60.67,"n":30635,"o":60.95,"t":"2025-05-19T04:00:00Z","v":5463449,"vw":60.919801},{"c":62.12,"h":62.14,"l":61.045,"n":47837,"o":61.06,"t":"2025-05-20T04:00:00Z","v":21557921,"vw":61.854435},{"c":62.59,"h":62.71,"l":62.13,"n":42681,"o":62.31,"t":"2025-05-21T04:00:00Z","v":11393387,"vw":62.49935},{"c":62.03,"h":62.4685,"l":61.825,"n":37786,"o":62.43,"t":"2025-05-22T04:00:00Z","v":8357926,"vw":62.092469},{"c":63.38,"h":63.475,"l":62.92,"n":33487,"o":63.21,"t":"2025-05-23T04:00:00Z","v":7542036,"vw":63.266817},{"c":62.31,"h":62.38,"l":61.9507,"n":35590,"o":62.16,"t":"2025-05-27T04:00:00Z","v":6745338,"vw":62.194889},{"c":62.17,"h":62.405,"l":62.02,"n":28491,"o":62.35,"t":"2025-05-28T04:00:00Z","v":11400826,"vw":62.238384},{"c":62.54,"h":62.8,"l":62.3,"n":26873,"o":62.56,"t":"2025-05-29T04:00:00Z","v":6179611,"vw":62.556325},{"c":62.16,"h":62.215,"l":61.695,"n":28788,"o":62.12,"t":"2025-05-30T04:00:00Z","v":8115913,"vw":62.020885},{"c":63.77,"h":63.785,"l":63.18,"n":34021,"o":63.285,"t":"2025-06-02T04:00:00Z","v":8006094,"vw":63.606508},{"c":63.23,"h":63.35,"l":62.85,"n":28532,"o":63.35,"t":"2025-06-03T04:00:00Z","v":7150861,"vw":63.136995},{"c":63.62,"h":63.82,"l":63.185,"n":28289,"o":63.31,"t":"2025-06-04T04:00:00Z","v":5773613,"vw":63.587432},{"c":63.29,"h":63.885,"l":62.96,"n":44997,"o":63.71,"t":"2025-06-05T04:00:00Z","v":16522319,"vw":63.359864},{"c":62.47,"h":63.27,"l":62.44,"n":30042,"o":63.23,"t":"2025-06-06T04:00:00Z","v":6056175,"vw":62.777423},{"c":62.74,"h":62.9458,"l":62.43,"n":27182,"o":62.48,"t":"2025-06-09T04:00:00Z","v":4308773,"vw":62.745624},{"c":62.77,"h":63.15,"l":62.6,"n":25845,"o":63.09,"t":"2025-06-10T04:00:00Z","v":4983946,"vw":62.806496},{"c":63.12,"h":63.15,"l":62.595,"n":30423,"o":62.95,"t":"2025-06-11T04:00:00Z","v":7219434,"vw":62.917937},{"c":63.89,"h":64.08,"l":63.69,"n":33563,"o":63.78,"t":"2025-06-12T04:00:00Z","v":11874903,"vw":63.857034},{"c":64.74,"h":65,"l":64.46,"n":42123,"o":64.93,"t":"2025-06-13T04:00:00Z","v":11711149,"vw":64.704807},{"c":63.8,"h":64.43,"l":63.78,"n":35601,"o":64.42,"t":"2025-06-16T04:00:00Z","v":8940886,"vw":64.027611},{"c":63.82,"h":64.045,"l":63.46,"n":32083,"o":63.98,"t":"2025-06-17T04:00:00Z","v":8616505,"vw":63.771694},{"c":63.48,"h":64.0594,"l":63.42,"n":32799,"o":64.02,"t":"2025-06-18T04:00:00Z","v":9442466,"vw":63.795482},{"c":63.45,"h":63.63,"l":63.285,"n":23157,"o":63.3,"t":"2025-06-20T04:00:00Z","v":4568340,"vw":63.496415},{"c":63.67,"h":63.99,"l":63.5061,"n":44406,"o":63.52,"t":"2025-06-23T04:00:00Z","v":10781639,"vw":63.784659},{"c":62.68,"h":62.71,"l":62.125,"n":37582,"o":62.43,"t":"2025-06-24T04:00:00Z","v":9301937,"vw":62.476555},{"c":62.85,"h":62.902,"l":62.45,"n":20684,"o":62.5,"t":"2025-06-25T04:00:00Z","v":4078427,"vw":62.686052},{"c":62.8,"h":62.8879,"l":62.395,"n":22046,"o":62.561,"t":"2025-06-26T04:00:00Z","v":4159597,"vw":62.662627},{"c":61.65,"h":61.8892,"l":61.37,"n":33851,"o":61.4,"t":"2025-06-27T04:00:00Z","v":7104323,"vw":61.668236},{"c":62.36,"h":62.37,"l":61.8,"n":39224,"o":61.88,"t":"2025-06-30T04:00:00Z","v":10439843,"vw":62.107083},{"c":62.92,"h":63.23,"l":62.9,"n":24945,"o":63.16,"t":"2025-07-01T04:00:00Z","v":5328191,"vw":63.02409},{"c":63.31,"h":63.3153,"l":62.82,"n":25701,"o":63.03,"t":"2025-07-02T04:00:00Z","v":9064016,"vw":63.078724},{"c":62.87,"h":62.95,"l":62.66,"n":16302,"o":62.83,"t":"2025-07-03T04:00:00Z","v":3156359,"vw":62.810249},{"c":62.92,"h":62.98,"l":62.33,"n":25427,"o":62.345,"t":"2025-07-07T04:00:00Z","v":4468715,"vw":62.70115},{"c":62.26,"h":62.72,"l":61.9633,"n":29594,"o":62.71,"t":"2025-07-08T04:00:00Z","v":8177771,"vw":62.266445},{"c":62.52,"h":62.53,"l":62.0603,"n":18651,"o":62.13,"t":"2025-07-09T04:00:00Z","v":4476047,"vw":62.393066},{"c":62.67,"h":62.73,"l":62.39,"n":17486,"o":62.67,"t":"2025-07-10T04:00:00Z","v":3573129,"vw":62.571627},{"c":63.3,"h":63.5001,"l":63.14,"n":22343,"o":63.2,"t":"2025-07-11T04:00:00Z","v":5651021,"vw":63.272188},{"c":63.05,"h":63.325,"l":62.9814,"n":19997,"o":63.26,"t":"2025-07-14T04:00:00Z","v":4615271,"vw":63.134516},{"c":62.78,"h":63.19,"l":62.59,"n":26499,"o":62.98,"t":"2025-07-15T04:00:00Z","v":10493689,"vw":62.793464},{"c":63.11,"h":63.66,"l":62.575,"n":36470,"o":62.86,"t":"2025-07-16T04:00:00Z","v":10311619,"vw":63.131635},{"c":62.96,"h":62.97,"l":62.4501,"n":26520,"o":62.52,"t":"2025-07-17T04:00:00Z","v":4897284,"vw":62.82413},{"c":63.13,"h":63.32,"l":63.11,"n":21498,"o":63.31,"t":"2025-07-18T04:00:00Z","v":7447977,"vw":63.216847},{"c":64.09,"h":64.125,"l":63.78,"n":24599,"o":63.83,"t":"2025-07-21T04:00:00Z","v":5242606,"vw":64.000385},{"c":64.7,"h":64.72,"l":64.19,"n":23080,"o":64.38,"t":"2025-07-22T04:00:00Z","v":5045152,"vw":64.581616},{"c":63.91,"h":64.465,"l":63.7401,"n":31350,"o":64.28,"t":"2025-07-23T04:00:00Z","v":11582749,"vw":63.959182},{"c":63.53,"h":63.6454,"l":63.26,"n":19996,"o":63.3,"t":"2025-07-24T04:00:00Z","v":3271263,"vw":63.50599},{"c":62.91,"h":63.1,"l":62.6701,"n":24757,"o":63,"t":"2025-07-25T04:00:00Z","v":5506580,"vw":62.889364},{"c":62.52,"h":62.7488,"l":62.23,"n":26501,"o":62.72,"t":"2025-07-28T04:00:00Z","v":4606262,"vw":62.430165},{"c":62.69,"h":62.84,"l":62.425,"n":19324,"o":62.6,"t":"2025-07-29T04:00:00Z","v":3660122,"vw":62.653983},{"c":61.62,"h":62.36,"l":61.6,"n":35115,"o":62.3,"t":"2025-07-30T04:00:00Z","v":8431795,"vw":62.080692},{"c":62.01,"h":62.3489,"l":61.9931,"n":21729,"o":62.34,"t":"2025-07-31T04:00:00Z","v":4852612,"vw":62.129087},{"c":63.29,"h":63.36,"l":62.9247,"n":30369,"o":63.16,"t":"2025-08-01T04:00:00Z","v":8423866,"vw":63.140854},{"c":63.64,"h":63.8199,"l":63.53,"n":24289,"o":63.62,"t":"2025-08-04T04:00:00Z","v":3891829,"vw":63.640834},{"c":63.69,"h":63.91,"l":63.505,"n":23460,"o":63.54,"t":"2025-08-05T04:00:00Z","v":5550347,"vw":63.702685},{"c":63.56,"h":63.71,"l":63.43,"n":17920,"o":63.51,"t":"2025-08-06T04:00:00Z","v":3177270,"vw":63.594636},{"c":64.08,"h":64.0951,"l":63.59,"n":22328,"o":63.83,"t":"2025-08-07T04:00:00Z","v":5775427,"vw":63.898897},{"c":64.06,"h":64.17,"l":63.63,"n":45432,"o":63.93,"t":"2025-08-08T04:00:00Z","v":10126606,"vw":63.934026},{"c":63.17,"h":63.385,"l":62.98,"n":30698,"o":63.18,"t":"2025-08-11T04:00:00Z","v":7022240,"vw":63.197302},{"c":63.1,"h":63.31,"l":62.7816,"n":24344,"o":63.1,"t":"2025-08-12T04:00:00Z","v":5397134,"vw":63.091994},{"c":63.29,"h":63.525,"l":63.135,"n":17565,"o":63.29,"t":"2025-08-13T04:00:00Z","v":2998089,"vw":63.319259},{"c":62.9,"h":63.11,"l":62.74,"n":21262,"o":63.03,"t":"2025-08-14T04:00:00Z","v":3838778,"vw":62.913223},{"c":62.94,"h":63.0454,"l":62.82,"n":31260,"o":62.93,"t":"2025-08-15T04:00:00Z","v":7667426,"vw":62.921584},{"c":62.84,"h":63.03,"l":62.77,"n":18348,"o":63,"t":"2025-08-18T04:00:00Z","v":7055691,"vw":62.851207},{"c":62.49,"h":62.93,"l":62.48,"n":20278,"o":62.79,"t":"2025-08-19T04:00:00Z","v":4419695,"vw":62.632558},{"c":63.13,"h":63.14,"l":62.93,"n":19190,"o":62.97,"t":"2025-08-20T04:00:00Z","v":3608734,"vw":63.052571},{"c":62.9,"h":63.075,"l":62.855,"n":17142,"o":63.03,"t":"2025-08-21T04:00:00Z","v":6383687,"vw":62.949787},{"c":63.58,"h":63.67,"l":62.73,"n":27524,"o":62.73,"t":"2025-08-22T04:00:00Z","v":12583519,"vw":63.461137},{"c":63.44,"h":63.63,"l":63.4,"n":17913,"o":63.41,"t":"2025-08-25T04:00:00Z","v":2224893,"vw":63.528821},{"c":63.88,"h":63.91,"l":63.52,"n":31743,"o":63.575,"t":"2025-08-26T04:00:00Z","v":7909455,"vw":63.750625},{"c":64.01,"h":64.05,"l":63.62,"n":16294,"o":63.75,"t":"2025-08-27T04:00:00Z","v":2931241,"vw":63.867061},{"c":64.49,"h":64.4957,"l":64.09,"n":21483,"o":64.14,"t":"2025-08-28T04:00:00Z","v":4900213,"vw":64.321924},{"c":65.1,"h":65.11,"l":64.41,"n":30481,"o":64.43,"t":"2025-08-29T04:00:00Z","v":6350776,"vw":64.915969},{"c":66.65,"h":66.725,"l":65.56,"n":57323,"o":65.69,"t":"2025-09-02T04:00:00Z","v":9973169,"vw":66.266815},{"c":67.2,"h":67.44,"l":66.8906,"n":30394,"o":67.12,"t":"2025-09-03T04:00:00Z","v":5169322,"vw":67.175443},{"c":66.91,"h":67.05,"l":66.61,"n":28676,"o":66.95,"t":"2025-09-04T04:00:00Z","v":6439497,"vw":66.846993},{"c":67.76,"h":67.85,"l":67.35,"n":38017,"o":67.47,"t":"2025-09-05T04:00:00Z","v":8285361,"vw":67.684138},{"c":68.54,"h":68.75,"l":68.225,"n":37076,"o":68.3,"t":"2025-09-08T04:00:00Z","v":6838339,"vw":68.525462},{"c":68.41,"h":69.26,"l":68.36,"n":39981,"o":68.99,"t":"2025-09-09T04:00:00Z","v":8801415,"vw":68.708251},{"c":68.64,"h":68.89,"l":68.51,"n":31139,"o":68.735,"t":"2025-09-10T04:00:00Z","v":6802513,"vw":68.722065},{"c":68.53,"h":68.61,"l":68.17,"n":29859,"o":68.26,"t":"2025-09-11T04:00:00Z","v":10092544,"vw":68.457741},{"c":68.68,"h":68.867,"l":68.63,"n":24717,"o":68.75,"t":"2025-09-12T04:00:00Z","v":3745738,"vw":68.743569},{"c":69.38,"h":69.45,"l":68.835,"n":30502,"o":68.86,"t":"2025-09-15T04:00:00Z","v":4457779,"vw":69.205474},{"c":69.54,"h":69.79,"l":69.325,"n":53764,"o":69.62,"t":"2025-09-16T04:00:00Z","v":27357693,"vw":69.546497},{"c":69,"h":69.855,"l":68.7,"n":53985,"o":69.29,"t":"2025-09-17T04:00:00Z","v":17507527,"vw":69.227103},{"c":68.71,"h":68.8599,"l":68.35,"n":39824,"o":68.83,"t":"2025-09-18T04:00:00Z","v":9244115,"vw":68.620545},{"c":69.44,"h":69.45,"l":68.86,"n":28451,"o":68.88,"t":"2025-09-19T04:00:00Z","v":5765993,"vw":69.247973},{"c":70.63,"h":70.6459,"l":69.985,"n":35241,"o":70.16,"t":"2025-09-22T04:00:00Z","v":6521657,"vw":70.376907},{"c":70.94,"h":71.4,"l":70.71,"n":52549,"o":71.3,"t":"2025-09-23T04:00:00Z","v":11213850,"vw":71.093654},{"c":70.29,"h":71.01,"l":70.04,"n":39147,"o":71,"t":"2025-09-24T04:00:00Z","v":9123029,"vw":70.496448},{"c":70.58,"h":70.7954,"l":70.1135,"n":36232,"o":70.49,"t":"2025-09-25T04:00:00Z","v":7896136,"vw":70.455329},{"c":70.99,"h":71.2954,"l":70.71,"n":34962,"o":70.8,"t":"2025-09-26T04:00:00Z","v":7110625,"vw":71.119106},{"c":72.16,"h":72.23,"l":71.92,"n":38103,"o":72.02,"t":"2025-09-29T04:00:00Z","v":7263536,"vw":72.108607},{"c":72.77,"h":72.79,"l":71.84,"n":40777,"o":71.88,"t":"2025-09-30T04:00:00Z","v":7678107,"vw":72.432745},{"c":72.88,"h":73.085,"l":72.64,"n":44073,"o":72.925,"t":"2025-10-01T04:00:00Z","v":10140118,"vw":72.897599},{"c":72.65,"h":73.425,"l":71.95,"n":51950,"o":73.35,"t":"2025-10-02T04:00:00Z","v":11710430,"vw":72.505919},{"c":73.22,"h":73.325,"l":72.85,"n":39111,"o":73.13,"t":"2025-10-03T04:00:00Z","v":9027961,"vw":73.154691},{"c":74.62,"h":74.8,"l":73.995,"n":50458,"o":74.12,"t":"2025-10-06T04:00:00Z","v":9403242,"vw":74.477789},{"c":75.01,"h":75.2,"l":74.64,"n":47463,"o":75.05,"t":"2025-10-07T04:00:00Z","v":8728059,"vw":74.936279},{"c":76.22,"h":76.49,"l":75.865,"n":66504,"o":76.08,"t":"2025-10-08T04:00:00Z","v":11060918,"vw":76.201072},{"c":74.83,"h":76.405,"l":74.3,"n":112945,"o":76.39,"t":"2025-10-09T04:00:00Z","v":23845132,"vw":75.199852},{"c":75.58,"h":75.81,"l":74.8207,"n":76171,"o":75.24,"t":"2025-10-10T04:00:00Z","v":12966946,"vw":75.324547},{"c":77.43,"h":77.57,"l":76.9,"n":52072,"o":77.08,"t":"2025-10-13T04:00:00Z","v":9388796,"vw":77.276896},{"c":78.03,"h":78.2859,"l":77.38,"n":57951,"o":77.43,"t":"2025-10-14T04:00:00Z","v":11451262,"vw":77.928634},{"c":79.32,"h":79.385,"l":78.76,"n":61910,"o":79.03,"t":"2025-10-15T04:00:00Z","v":11406435,"vw":79.110619},{"c":81.15,"h":81.24,"l":79.94,"n":89842,"o":80.09,"t":"2025-10-16T04:00:00Z","v":17695052,"vw":80.595458},{"c":79.63,"h":81.34,"l":78.87,"n":181284,"o":81.3,"t":"2025-10-17T04:00:00Z","v":40401332,"vw":79.813819},{"c":82.5,"h":82.55,"l":80.87,"n":73475,"o":81.375,"t":"2025-10-20T04:00:00Z","v":15793212,"vw":81.788511},{"c":77.38,"h":79.6,"l":76.9,"n":205506,"o":79.135,"t":"2025-10-21T04:00:00Z","v":39833697,"vw":77.89215},{"c":77.28,"h":77.48,"l":75.54,"n":143957,"o":76.31,"t":"2025-10-22T04:00:00Z","v":24702667,"vw":76.497597},{"c":77.55,"h":78.25,"l":77.525,"n":60959,"o":78.105,"t":"2025-10-23T04:00:00Z","v":10752030,"vw":77.935043},{"c":77.31,"h":77.96,"l":77.18,"n":61126,"o":77.5,"t":"2025-10-24T04:00:00Z","v":11589683,"vw":77.554979},{"c":75.15,"h":76.0735,"l":74.805,"n":102513,"o":75.97,"t":"2025-10-27T04:00:00Z","v":19098422,"vw":75.354342},{"c":74.59,"h":74.79,"l":73.7428,"n":66493,"o":74.07,"t":"2025-10-28T04:00:00Z","v":11185299,"vw":74.431958},{"c":74.31,"h":75.7765,"l":73.995,"n":82851,"o":75.7,"t":"2025-10-29T04:00:00Z","v":15937317,"vw":75.037746},{"c":75.79,"h":75.83,"l":74.64,"n":56556,"o":74.76,"t":"2025-10-30T04:00:00Z","v":10400876,"vw":75.388864},{"c":75.39,"h":75.88,"l":74.84,"n":64306,"o":75.85,"t":"2025-10-31T04:00:00Z","v":9566651,"vw":75.400179},{"c":75.54,"h":75.92,"l":75.265,"n":48190,"o":75.54,"t":"2025-11-03T05:00:00Z","v":6967966,"vw":75.544971},{"c":74.21,"h":74.88,"l":74,"n":47140,"o":74.44,"t":"2025-11-04T05:00:00Z","v":6979375,"vw":74.35072},{"c":75.05,"h":75.17,"l":74.67,"n":34666,"o":75.04,"t":"2025-11-05T05:00:00Z","v":5947229,"vw":75.008628},{"c":74.97,"h":75.38,"l":74.68,"n":38086,"o":75.16,"t":"2025-11-06T05:00:00Z","v":7512541,"vw":75.044477},{"c":75.43,"h":75.855,"l":75.0355,"n":41582,"o":75.34,"t":"2025-11-07T05:00:00Z","v":8568544,"vw":75.387975},{"c":77.47,"h":77.5399,"l":76.75,"n":36633,"o":76.98,"t":"2025-11-10T05:00:00Z","v":6054529,"vw":77.165184},{"c":77.8,"h":77.885,"l":77.18,"n":38914,"o":77.8,"t":"2025-11-11T05:00:00Z","v":6738859,"vw":77.556166},{"c":79.04,"h":79.33,"l":77.7044,"n":48646,"o":77.83,"t":"2025-11-12T05:00:00Z","v":13813896,"vw":78.888618},{"c":78.41,"h":79.47,"l":78.07,"n":57377,"o":79.3,"t":"2025-11-13T05:00:00Z","v":12295585,"vw":78.81367},{"c":76.98,"h":77.44,"l":75.94,"n":62757,"o":76.35,"t":"2025-11-14T05:00:00Z","v":15959812,"vw":76.965092},{"c":76.11,"h":76.88,"l":75.47,"n":55782,"o":76.59,"t":"2025-11-17T05:00:00Z","v":10494276,"vw":76.219958},{"c":76.69,"h":76.9,"l":76.105,"n":47701,"o":76.75,"t":"2025-11-18T05:00:00Z","v":10233964,"vw":76.592984},{"c":76.78,"h":77.84,"l":76.395,"n":48232,"o":77.35,"t":"2025-11-19T05:00:00Z","v":9162057,"vw":77.011859},{"c":76.78,"h":77.35,"l":76.15,"n":49589,"o":76.84,"t":"2025-11-20T05:00:00Z","v":8518717,"vw":76.702574},{"c":76.61,"h":77.24,"l":76.375,"n":46524,"o":76.6,"t":"2025-11-21T05:00:00Z","v":10289925,"vw":76.735969},{"c":77.84,"h":77.86,"l":76.63,"n":39461,"o":76.76,"t":"2025-11-24T05:00:00Z","v":7411856,"vw":77.328214},{"c":77.83,"h":78.32,"l":77.43,"n":55006,"o":77.88,"t":"2025-11-25T05:00:00Z","v":12677883,"vw":77.889329},{"c":78.44,"h":78.58,"l":77.92,"n":39035,"o":78.03,"t":"2025-11-26T05:00:00Z","v":9143005,"vw":78.360257},{"c":79.41,"h":79.42,"l":78.84,"n":35809,"o":79.05,"t":"2025-11-28T05:00:00Z","v":6228352,"vw":79.152134},{"c":79.81,"h":80,"l":79.47,"n":52436,"o":80,"t":"2025-12-01T05:00:00Z","v":10411603,"vw":79.786126},{"c":79.29,"h":79.65,"l":78.425,"n":43999,"o":79.61,"t":"2025-12-02T05:00:00Z","v":8130444,"vw":79.119976},{"c":79.23,"h":79.89,"l":79.015,"n":34299,"o":79.56,"t":"2025-12-03T05:00:00Z","v":5417163,"vw":79.347354},{"c":79.28,"h":79.46,"l":78.925,"n":29239,"o":79.23,"t":"2025-12-04T05:00:00Z","v":4030284,"vw":79.204612},{"c":79.14,"h":80.215,"l":79.08,"n":40090,"o":79.7,"t":"2025-12-05T05:00:00Z","v":6569780,"vw":79.537954},{"c":78.95,"h":79.3,"l":78.64,"n":36001,"o":79.275,"t":"2025-12-08T05:00:00Z","v":6331031,"vw":78.948018},{"c":79.34,"h":79.5007,"l":78.91,"n":34363,"o":78.97,"t":"2025-12-09T05:00:00Z","v":5245153,"vw":79.240464},{"c":79.67,"h":79.82,"l":78.76,"n":50071,"o":79.05,"t":"2025-12-10T05:00:00Z","v":8626427,"vw":79.252539},{"c":80.54,"h":80.7099,"l":79.5701,"n":53267,"o":79.67,"t":"2025-12-11T05:00:00Z","v":13195659,"vw":80.101262},{"c":80.99,"h":81.98,"l":80.18,"n":77447,"o":81.76,"t":"2025-12-12T05:00:00Z","v":13725692,"vw":80.974218},{"c":81.08,"h":81.65,"l":80.71,"n":49832,"o":81.46,"t":"2025-12-15T05:00:00Z","v":7222782,"vw":81.181001},{"c":81.08,"h":81.65,"l":80.8151,"n":42372,"o":81.46,"t":"2025-12-16T05:00:00Z","v":6965151,"vw":81.227463},{"c":81.76,"h":81.91,"l":81.365,"n":49808,"o":81.52,"t":"2025-12-17T05:00:00Z","v":10268785,"vw":81.681769},{"c":81.63,"h":82.375,"l":81.115,"n":52042,"o":81.57,"t":"2025-12-18T05:00:00Z","v":8053130,"vw":81.648751},{"c":81.71,"h":82.035,"l":81.34,"n":34802,"o":81.5,"t":"2025-12-19T05:00:00Z","v":5202550,"vw":81.779241},{"c":83.59,"h":83.66,"l":83.09,"n":43310,"o":83.34,"t":"2025-12-22T05:00:00Z","v":6309786,"vw":83.469605},{"c":84.68,"h":84.715,"l":83.39,"n":54645,"o":84.06,"t":"2025-12-23T05:00:00Z","v":7327000,"vw":84.130466},{"c":84.34,"h":84.505,"l":83.73,"n":38424,"o":84.44,"t":"2025-12-24T05:00:00Z","v":6549277,"vw":84.160632},{"c":85.34,"h":85.685,"l":84.94,"n":62686,"o":85.295,"t":"2025-12-26T05:00:00Z","v":8989337,"vw":85.283056},{"c":81.61,"h":82.68,"l":81.01,"n":119170,"o":82.68,"t":"2025-12-29T05:00:00Z","v":16442835,"vw":81.701874},{"c":81.71,"h":82.6947,"l":81.642,"n":68858,"o":82.65,"t":"2025-12-30T05:00:00Z","v":8333694,"vw":82.14125},{"c":81.17,"h":81.945,"l":81,"n":57703,"o":81.64,"t":"2025-12-31T05:00:00Z","v":9044628,"vw":81.415778},{"c":81.56,"h":82.28,"l":81.15,"n":70266,"o":82.25,"t":"2026-01-02T05:00:00Z","v":9679247,"vw":81.635766},{"c":83.71,"h":83.9007,"l":83.18,"n":66673,"o":83.23,"t":"2026-01-05T05:00:00Z","v":9379493,"vw":83.629459},{"c":84.62,"h":84.675,"l":84.04,"n":52525,"o":84.09,"t":"2026-01-06T05:00:00Z","v":8728961,"vw":84.419308},{"c":83.81,"h":84.14,"l":83.295,"n":49403,"o":83.67,"t":"2026-01-07T05:00:00Z","v":8631645,"vw":83.782298},{"c":84.28,"h":84.31,"l":83.25,"n":42304,"o":83.35,"t":"2026-01-08T05:00:00Z","v":5575756,"vw":83.80111},{"c":84.89,"h":85.045,"l":84.34,"n":60274,"o":84.61,"t":"2026-01-09T05:00:00Z","v":10736003,"vw":84.750885},{"c":86.49,"h":87.19,"l":86.33,"n":61579,"o":86.36,"t":"2026-01-12T05:00:00Z","v":10978324,"vw":86.779489},{"c":86.36,"h":87.38,"l":86.04,"n":60357,"o":86.96,"t":"2026-01-13T05:00:00Z","v":13273083,"vw":86.706389},{"c":87.23,"h":87.425,"l":86.61,"n":58973,"o":87.26,"t":"2026-01-14T05:00:00Z","v":11856442,"vw":87.034287},{"c":86.71,"h":87.07,"l":86.5931,"n":49068,"o":86.65,"t":"2026-01-15T05:00:00Z","v":8795474,"vw":86.817855},{"c":86.27,"h":87,"l":85.44,"n":81332,"o":86.6,"t":"2026-01-16T05:00:00Z","v":20024159,"vw":86.335018},{"c":89.55,"h":89.75,"l":88.915,"n":99857,"o":89.44,"t":"2026-01-20T05:00:00Z","v":17969865,"vw":89.449433},{"c":90.87,"h":91.735,"l":89.54,"n":153987,"o":91.5,"t":"2026-01-21T05:00:00Z","v":26241248,"vw":90.816506},{"c":92.56,"h":92.7789,"l":90.865,"n":78174,"o":90.91,"t":"2026-01-22T05:00:00Z","v":11020494,"vw":91.934985},{"c":93.79,"h":93.9451,"l":92.885,"n":91187,"o":93,"t":"2026-01-23T05:00:00Z","v":18623609,"vw":93.504103},{"c":95.18,"h":96.12,"l":94.3,"n":166368,"o":95.61,"t":"2026-01-26T05:00:00Z","v":25297446,"vw":95.381683},{"c":97.48,"h":97.58,"l":95.03,"n":130485,"o":95.25,"t":"2026-01-27T05:00:00Z","v":20377785,"vw":96.114142},{"c":101.25,"h":101.52,"l":98.59,"n":264931,"o":99.03,"t":"2026-01-28T05:00:00Z","v":42995629,"vw":99.819065},{"c":101.57,"h":104.4,"l":95.82,"n":527898,"o":104.37,"t":"2026-01-29T05:00:00Z","v":69839480,"vw":99.975315},{"c":91.2,"h":96.27,"l":88.19,"n":595075,"o":95.49,"t":"2026-01-30T05:00:00Z","v":76121480,"vw":92.7902},{"c":87.57,"h":90.26,"l":86.54,"n":295109,"o":88.92,"t":"2026-02-02T05:00:00Z","v":31833128,"vw":88.267961},{"c":93.03,"h":94.02,"l":91.9,"n":303032,"o":92.7,"t":"2026-02-03T05:00:00Z","v":36182443,"vw":92.909415},{"c":92.92,"h":94.84,"l":91.28,"n":280305,"o":94.71,"t":"2026-02-04T05:00:00Z","v":24594392,"vw":93.034866},{"c":90.53,"h":92.34,"l":90.205,"n":257998,"o":90.99,"t":"2026-02-05T05:00:00Z","v":20972453,"vw":91.131463},{"c":93.24,"h":93.57,"l":92.17,"n":131474,"o":92.29,"t":"2026-02-06T05:00:00Z","v":11782594,"vw":93.125607},{"c":95.63,"h":95.76,"l":94.39,"n":114470,"o":94.47,"t":"2026-02-09T05:00:00Z","v":11434813,"vw":95.177811},{"c":94.71,"h":95.6,"l":94.12,"n":105356,"o":95.445,"t":"2026-02-10T05:00:00Z","v":10306422,"vw":94.711751},{"c":95.76,"h":95.98,"l":94.81,"n":100327,"o":95.45,"t":"2026-02-11T05:00:00Z","v":8020348,"vw":95.47232},{"c":92.48,"h":95.5051,"l":91.8,"n":246950,"o":95.22,"t":"2026-02-12T05:00:00Z","v":22578227,"vw":93.238577},{"c":94.75,"h":95,"l":93.46,"n":133939,"o":94.19,"t":"2026-02-13T05:00:00Z","v":10225124,"vw":94.377661},{"c":91.82,"h":92.45,"l":91.28,"n":138248,"o":92.19,"t":"2026-02-17T05:00:00Z","v":10111978,"vw":91.785176},{"c":93.85,"h":94.31,"l":93.268,"n":87078,"o":93.35,"t":"2026-02-18T05:00:00Z","v":9099872,"vw":93.968157},{"c":94.12,"h":94.51,"l":93.42,"n":85281,"o":93.71,"t":"2026-02-19T05:00:00Z","v":7521808,"vw":94.07681},{"c":95.95,"h":95.965,"l":93.87,"n":139817,"o":94.89,"t":"2026-02-20T05:00:00Z","v":10079370,"vw":95.128385},{"c":98.57,"h":98.59,"l":97.215,"n":109834,"o":97.22,"t":"2026-02-23T05:00:00Z","v":8344922,"vw":97.999017},{"c":97.2,"h":97.375,"l":96.19,"n":86865,"o":96.28,"t":"2026-02-24T05:00:00Z","v":6549452,"vw":96.933853},{"c":96.97,"h":98.21,"l":96.86,"n":85255,"o":97.45,"t":"2026-02-25T05:00:00Z","v":7044009,"vw":97.658969},{"c":97.79,"h":97.885,"l":96.54,"n":84467,"o":97.31,"t":"2026-02-26T05:00:00Z","v":5645747,"vw":97.398481},{"c":99.07,"h":99.115,"l":98.155,"n":93394,"o":98.46,"t":"2026-02-27T05:00:00Z","v":9232491,"vw":98.550121},{"c":100.38,"h":100.81,"l":99.01,"n":205559,"o":100.38,"t":"2026-03-02T05:00:00Z","v":17990641,"vw":100.094402},{"c":95.92,"h":96.935,"l":94.025,"n":277936,"o":96.75,"t":"2026-03-03T05:00:00Z","v":19218274,"vw":95.672878},{"c":96.65,"h":97.59,"l":96.17,"n":131151,"o":97.22,"t":"2026-03-04T05:00:00Z","v":11317755,"vw":96.73827},{"c":95.52,"h":96.4,"l":95.03,"n":190552,"o":96.33,"t":"2026-03-05T05:00:00Z","v":17817996,"vw":95.486678},{"c":96.98,"h":97.4,"l":95.64,"n":127902,"o":96.075,"t":"2026-03-06T05:00:00Z","v":11704303,"vw":96.788819},{"c":96.78,"h":96.825,"l":95.22,"n":103321,"o":95.91,"t":"2026-03-09T04:00:00Z","v":6818347,"vw":96.024034},{"c":97.85,"h":98.6007,"l":97.14,"n":109817,"o":98.29,"t":"2026-03-10T04:00:00Z","v":8893177,"vw":98.013985},{"c":97.55,"h":97.805,"l":96.92,"n":71270,"o":97.52,"t":"2026-03-11T04:00:00Z","v":5158464,"vw":97.378092},{"c":95.65,"h":97.31,"l":95.55,"n":180814,"o":97.3,"t":"2026-03-12T04:00:00Z","v":47699950,"vw":96.198133},{"c":94.38,"h":96.3,"l":94.275,"n":125159,"o":96.12,"t":"2026-03-13T04:00:00Z","v":12224225,"vw":95.095922},{"c":94.33,"h":94.8,"l":93.6,"n":93951,"o":94.47,"t":"2026-03-16T04:00:00Z","v":9704411,"vw":94.140361},{"c":94.07,"h":94.68,"l":93.59,"n":73985,"o":94.34,"t":"2026-03-17T04:00:00Z","v":8928166,"vw":94.225249},{"c":91.12,"h":92.19,"l":91.04,"n":133122,"o":91.485,"t":"2026-03-18T04:00:00Z","v":18430299,"vw":91.601361},{"c":87.37,"h":87.72,"l":85.39,"n":274065,"o":86.1,"t":"2026-03-19T04:00:00Z","v":32767912,"vw":86.664371},{"c":84.7,"h":87.8,"l":84.265,"n":200046,"o":87.69,"t":"2026-03-20T04:00:00Z","v":23874126,"vw":85.758225},{"c":82.78,"h":84.905,"l":81.88,"n":250454,"o":82.98,"t":"2026-03-23T04:00:00Z","v":30409555,"vw":83.305537},{"c":82.76,"h":83.44,"l":81.87,"n":133138,"o":81.985,"t":"2026-03-24T04:00:00Z","v":14574769,"vw":82.764473},{"c":85.27,"h":86.17,"l":84.46,"n":106662,"o":86.01,"t":"2026-03-25T04:00:00Z","v":12484238,"vw":85.576098},{"c":82.09,"h":84.29,"l":82.025,"n":149269,"o":83.69,"t":"2026-03-26T04:00:00Z","v":15662873,"vw":82.992343},{"c":84.95,"h":85.72,"l":83.055,"n":129171,"o":83.23,"t":"2026-03-27T04:00:00Z","v":15168792,"vw":84.723747},{"c":84.93,"h":86.07,"l":84.56,"n":106972,"o":85.95,"t":"2026-03-30T04:00:00Z","v":11163338,"vw":85.202755},{"c":88.16,"h":88.195,"l":85.98,"n":124135,"o":86.07,"t":"2026-03-31T04:00:00Z","v":12765583,"vw":87.313025},{"c":89.68,"h":90.17,"l":88.88,"n":123942,"o":89.12,"t":"2026-04-01T04:00:00Z","v":14445845,"vw":89.657152},{"c":87.94,"h":88.41,"l":86.29,"n":69065,"o":86.54,"t":"2026-04-02T04:00:00Z","v":6149822,"vw":87.646355},{"c":87.61,"h":88.4,"l":87.43,"n":46872,"o":87.85,"t":"2026-04-06T04:00:00Z","v":4427892,"vw":87.780623},{"c":88.46,"h":88.775,"l":86.71,"n":55924,"o":87.64,"t":"2026-04-07T04:00:00Z","v":8180835,"vw":87.85302},{"c":89.04,"h":90.24,"l":88.39,"n":74195,"o":90.15,"t":"2026-04-08T04:00:00Z","v":9979800,"vw":89.276215},{"c":89.72,"h":90.33,"l":89.31,"n":37805,"o":89.425,"t":"2026-04-09T04:00:00Z","v":4031812,"vw":89.887277},{"c":89.56,"h":90.23,"l":89.34,"n":34380,"o":89.85,"t":"2026-04-10T04:00:00Z","v":3471570,"vw":89.731544},{"c":89.21,"h":89.37,"l":88.445,"n":42128,"o":89.1,"t":"2026-04-13T04:00:00Z","v":5077299,"vw":89.002622},{"c":91.18,"h":91.19,"l":89.96,"n":46328,"o":90,"t":"2026-04-14T04:00:00Z","v":5293082,"vw":90.628307},{"c":90.24,"h":90.9,"l":90.07,"n":41168,"o":90.73,"t":"2026-04-15T04:00:00Z","v":4395638,"vw":90.418049},{"c":90.16,"h":90.75,"l":89.77,"n":34353,"o":90.6,"t":"2026-04-16T04:00:00Z","v":3998374,"vw":90.251904},{"c":91.34,"h":91.93,"l":91.24,"n":43434,"o":91.3,"t":"2026-04-17T04:00:00Z","v":4143661,"vw":91.557204},{"c":90.57,"h":90.84,"l":90.17,"n":43162,"o":90.78,"t":"2026-04-20T04:00:00Z","v":4829587,"vw":90.528898},{"c":88.04,"h":90.2,"l":87.85,"n":65391,"o":89.85,"t":"2026-04-21T04:00:00Z","v":8513322,"vw":88.757683},{"c":89.19,"h":89.58,"l":88.89,"n":29544,"o":89.39,"t":"2026-04-22T04:00:00Z","v":3154061,"vw":89.165999},{"c":88.34,"h":89.185,"l":87.74,"n":40623,"o":88.95,"t":"2026-04-23T04:00:00Z","v":4058791,"vw":88.640797},{"c":88.75,"h":89.1899,"l":88.25,"n":30991,"o":88.38,"t":"2026-04-24T04:00:00Z","v":3067931,"vw":88.816299},{"c":88.07,"h":88.48,"l":87.81,"n":33826,"o":88.46,"t":"2026-04-27T04:00:00Z","v":2340894,"vw":88.114783},{"c":86.46,"h":86.57,"l":85.74,"n":46292,"o":86.19,"t":"2026-04-28T04:00:00Z","v":4141577,"vw":86.239892},{"c":85.55,"h":85.88,"l":84.86,"n":49776,"o":85.38,"t":"2026-04-29T04:00:00Z","v":8936016,"vw":85.453398},{"c":86.85,"h":87.17,"l":86.625,"n":35306,"o":87.15,"t":"2026-04-30T04:00:00Z","v":4086744,"vw":86.877099},{"c":86.72,"h":87.6799,"l":86.29,"n":48241,"o":86.34,"t":"2026-05-01T04:00:00Z","v":9817528,"vw":86.932373},{"c":84.97,"h":86.22,"l":84.69,"n":65838,"o":85.81,"t":"2026-05-04T04:00:00Z","v":7875885,"vw":85.188796},{"c":85.69,"h":86.28,"l":85.62,"n":32913,"o":86.09,"t":"2026-05-05T04:00:00Z","v":4029943,"vw":85.89509},{"c":88.3,"h":88.745,"l":88.03,"n":42589,"o":88.13,"t":"2026-05-06T04:00:00Z","v":6537005,"vw":88.348193},{"c":88.46,"h":89.615,"l":88.16,"n":46970,"o":89.2321,"t":"2026-05-07T04:00:00Z","v":7075297,"vw":88.757393},{"c":88.87,"h":89.37,"l":88.47,"n":33555,"o":88.935,"t":"2026-05-08T04:00:00Z","v":2864039,"vw":88.840383},{"c":89.06,"h":89.33,"l":88.57,"n":35379,"o":88.97,"t":"2026-05-11T04:00:00Z","v":3021149,"vw":88.959929},{"c":88.71,"h":88.71,"l":87.27,"n":36698,"o":88.24,"t":"2026-05-12T04:00:00Z","v":3214237,"vw":88.088638},{"c":88.19,"h":88.6,"l":87.83,"n":29217,"o":88.215,"t":"2026-05-13T04:00:00Z","v":3352998,"vw":88.21818},{"c":87.54,"h":88.42,"l":87.515,"n":26810,"o":88.19,"t":"2026-05-14T04:00:00Z","v":2473490,"vw":87.952689},{"c":85.51,"h":85.898,"l":84.86,"n":45045,"o":85.59,"t":"2026-05-15T04:00:00Z","v":3927065,"vw":85.534536},{"c":85.76,"h":86.235,"l":85.24,"n":37790,"o":86.01,"t":"2026-05-18T04:00:00Z","v":3201032,"vw":85.643329},{"c":84.32,"h":84.92,"l":83.99,"n":57569,"o":84.5,"t":"2026-05-19T04:00:00Z","v":10807654,"vw":84.524427},{"c":85.53,"h":85.645,"l":84.025,"n":44285,"o":84.45,"t":"2026-05-20T04:00:00Z","v":6019748,"vw":85.078919},{"c":85.43,"h":85.735,"l":84.415,"n":33517,"o":84.67,"t":"2026-05-21T04:00:00Z","v":2810811,"vw":85.062332},{"c":84.81,"h":85.17,"l":84.47,"n":37959,"o":85.07,"t":"2026-05-22T04:00:00Z","v":3240984,"vw":84.858868},{"c":84.81,"h":85.24,"l":84.32,"n":44864,"o":85.06,"t":"2026-05-26T04:00:00Z","v":3858247,"vw":84.763768},{"c":83.73,"h":83.87,"l":82.85,"n":51099,"o":82.85,"t":"2026-05-27T04:00:00Z","v":6787663,"vw":83.572445},{"c":84.59,"h":84.925,"l":83.09,"n":66667,"o":83.3,"t":"2026-05-28T04:00:00Z","v":12940640,"vw":84.291284},{"c":85.49,"h":86.44,"l":85.07,"n":52103,"o":85.16,"t":"2026-05-29T04:00:00Z","v":5952164,"vw":85.713933},{"c":84.27,"h":84.55,"l":83.66,"n":50652,"o":84.01,"t":"2026-06-01T04:00:00Z","v":4820239,"vw":84.099582},{"c":84.42,"h":84.905,"l":84.24,"n":41096,"o":84.87,"t":"2026-06-02T04:00:00Z","v":5894237,"vw":84.504963},{"c":83.59,"h":83.885,"l":83.25,"n":44698,"o":83.68,"t":"2026-06-03T04:00:00Z","v":9059821,"vw":83.647637},{"c":84.28,"h":84.92,"l":83.83,"n":30643,"o":84.715,"t":"2026-06-04T04:00:00Z","v":3053254,"vw":84.345808},{"c":81.22,"h":82.94,"l":81.15,"n":68709,"o":82.87,"t":"2026-06-05T04:00:00Z","v":7791537,"vw":81.659305},{"c":81.38,"h":81.75,"l":81.145,"n":51726,"o":81.46,"t":"2026-06-08T04:00:00Z","v":6516257,"vw":81.48747},{"c":80.07,"h":82.062,"l":79.68,"n":76351,"o":81.46,"t":"2026-06-09T04:00:00Z","v":9175172,"vw":80.419206},{"c":76.79,"h":78.725,"l":76.75,"n":93983,"o":78.02,"t":"2026-06-10T04:00:00Z","v":11403455,"vw":77.495818},{"c":79.13,"h":79.335,"l":76.205,"n":99035,"o":76.62,"t":"2026-06-11T04:00:00Z","v":13529607,"vw":77.711649},{"c":79.19,"h":79.66,"l":78.57,"n":61608,"o":79.05,"t":"2026-06-12T04:00:00Z","v":9880601,"vw":79.294609},{"c":81.26,"h":82.18,"l":81.18,"n":50206,"o":81.89,"t":"2026-06-15T04:00:00Z","v":5133594,"vw":81.664396},{"c":81.5,"h":81.75,"l":81.12,"n":32101,"o":81.52,"t":"2026-06-16T04:00:00Z","v":3924207,"vw":81.503571},{"c":79.64,"h":82.4,"l":79.325,"n":105068,"o":81.53,"t":"2026-06-17T04:00:00Z","v":14277780,"vw":81.232802},{"c":79.33,"h":80.435,"l":79.03,"n":59397,"o":80.2,"t":"2026-06-18T04:00:00Z","v":8407561,"vw":79.570417},{"c":78.8,"h":79.1802,"l":78.42,"n":49670,"o":78.745,"t":"2026-06-22T04:00:00Z","v":9677820,"vw":78.684242},{"c":77.33,"h":77.94,"l":77.29,"n":38795,"o":77.4,"t":"2026-06-23T04:00:00Z","v":4654291,"vw":77.571204},{"c":74.99,"h":76.0102,"l":74.44,"n":75345,"o":74.78,"t":"2026-06-24T04:00:00Z","v":10612318,"vw":75.145727},{"c":75.71,"h":76.04,"l":75.18,"n":47485,"o":75.63,"t":"2026-06-25T04:00:00Z","v":6303775,"vw":75.724141},{"c":76.56,"h":77.02,"l":76.07,"n":36705,"o":76.292,"t":"2026-06-26T04:00:00Z","v":4673814,"vw":76.618334},{"c":75.53,"h":76.05,"l":75.21,"n":34012,"o":75.96,"t":"2026-06-29T04:00:00Z","v":4264999,"vw":75.630183},{"c":75.51,"h":76.405,"l":75.46,"n":36445,"o":75.66,"t":"2026-06-30T04:00:00Z","v":5515025,"vw":75.716664},{"c":75.96,"h":77.41,"l":75.88,"n":44219,"o":76.09,"t":"2026-07-01T04:00:00Z","v":6800358,"vw":76.66598},{"c":77.51,"h":77.93,"l":77.12,"n":33397,"o":77.32,"t":"2026-07-02T04:00:00Z","v":4682294,"vw":77.494218},{"c":78.3,"h":78.39,"l":77.64,"n":48725,"o":77.9,"t":"2026-07-06T04:00:00Z","v":11493331,"vw":78.16818},{"c":77.37,"h":78.61,"l":76.97,"n":31040,"o":78.35,"t":"2026-07-07T04:00:00Z","v":3422731,"vw":77.706573},{"c":76.74,"h":76.94,"l":75.625,"n":34433,"o":76.49,"t":"2026-07-08T04:00:00Z","v":3339102,"vw":76.335651},{"c":77.51,"h":77.795,"l":77.36,"n":30826,"o":77.58,"t":"2026-07-09T04:00:00Z","v":5458469,"vw":77.589026},{"c":77.26,"h":77.385,"l":76.59,"n":26266,"o":76.86,"t":"2026-07-10T04:00:00Z","v":2750331,"vw":77.107781},{"c":75.25,"h":76.4209,"l":74.97,"n":42107,"o":76.39,"t":"2026-07-13T04:00:00Z","v":4395211,"vw":75.435512},{"c":76.27,"h":77.11,"l":76.03,"n":30299,"o":76.77,"t":"2026-07-14T04:00:00Z","v":3522426,"vw":76.544629},{"c":76.28,"h":76.75,"l":75.73,"n":25807,"o":76.26,"t":"2026-07-15T04:00:00Z","v":2944278,"vw":76.24103},{"c":74.8,"h":75.51,"l":74.615,"n":35914,"o":75.3,"t":"2026-07-16T04:00:00Z","v":5621373,"vw":74.967643},{"c":75.5,"h":75.65,"l":74.55,"n":30634,"o":74.6,"t":"2026-07-17T04:00:00Z","v":6289878,"vw":75.320369},{"c":75.35,"h":75.58,"l":75.18,"n":35700,"o":75.37,"t":"2026-07-20T04:00:00Z","v":7585631,"vw":75.413275},{"c":76.82,"h":76.85,"l":76.06,"n":27040,"o":76.17,"t":"2026-07-21T04:00:00Z","v":3571157,"vw":76.573569},{"c":77.69,"h":78.33,"l":77.63,"n":39694,"o":77.72,"t":"2026-07-22T04:00:00Z","v":7766672,"vw":77.841735},{"c":76.15,"h":76.46,"l":75.95,"n":30383,"o":76.29,"t":"2026-07-23T04:00:00Z","v":4106906,"vw":76.142202},{"c":76.23,"h":76.75,"l":76.07,"n":24383,"o":76.09,"t":"2026-07-24T04:00:00Z","v":2593845,"vw":76.383417},{"c":76.78,"h":76.98,"l":76.44,"n":25053,"o":76.64,"t":"2026-07-27T04:00:00Z","v":2338045,"vw":76.687882},{"c":75.7,"h":76.09,"l":75.44,"n":32680,"o":75.76,"t":"2026-07-28T04:00:00Z","v":4776730,"vw":75.760461},{"c":76.04,"h":77.39,"l":75.13,"n":40776,"o":75.48,"t":"2026-07-29T04:00:00Z","v":4204169,"vw":76.163234},{"c":77.3,"h":77.45,"l":76.61,"n":32168,"o":76.69,"t":"2026-07-30T04:00:00Z","v":3540775,"vw":77.115589},{"c":76.17,"h":76.26,"l":75.6,"n":36053,"o":76.01,"t":"2026-07-31T04:00:00Z","v":5264621,"vw":76.073782},{"c":76.19,"h":76.25,"l":75.57,"n":35811,"o":75.85,"t":"2026-08-03T04:00:00Z","v":4319086,"vw":75.892281},{"c":76.69,"h":77.19,"l":76.5,"n":43581,"o":76.67,"t":"2026-08-04T04:00:00Z","v":10096594,"vw":76.74314},{"c":79.85,"h":80.24,"l":78.77,"n":73258,"o":78.93,"t":"2026-08-05T04:00:00Z","v":11119542,"vw":79.734055},{"c":79.87,"h":80.3662,"l":79.39,"n":43396,"o":79.85,"t":"2026-08-06T04:00:00Z","v":7369786,"vw":79.831991},{"c":81.68,"h":82.1061,"l":81.37,"n":58219,"o":81.92,"t":"2026-08-07T04:00:00Z","v":8405093,"vw":81.638203},{"c":82.51,"h":82.645,"l":81.1501,"n":41559,"o":81.5,"t":"2026-08-10T04:00:00Z","v":3560821,"vw":82.075972},{"c":82.18,"h":82.81,"l":81.965,"n":39457,"o":82.68,"t":"2026-08-11T04:00:00Z","v":3719885,"vw":82.317912},{"c":82.98,"h":83.46,"l":82.65,"n":45741,"o":83.06,"t":"2026-08-12T04:00:00Z","v":4824392,"vw":83.047908},{"c":81.78,"h":82.5,"l":81.645,"n":35536,"o":82.41,"t":"2026-08-13T04:00:00Z","v":4247280,"vw":81.992081},{"c":82.28,"h":82.66,"l":82.1895,"n":33899,"o":82.42,"t":"2026-08-14T04:00:00Z","v":2147321,"vw":82.393817},{"c":83.11,"h":83.265,"l":82.44,"n":33147,"o":82.48,"t":"2026-08-17T04:00:00Z","v":4938871,"vw":82.948924},{"c":81.71,"h":82.87,"l":81.57,"n":32247,"o":82.51,"t":"2026-08-18T04:00:00Z","v":3155333,"vw":82.09075},{"c":84.84,"h":84.845,"l":83.5228,"n":63585,"o":83.81,"t":"2026-08-19T04:00:00Z","v":10872525,"vw":84.410643},{"c":85.13,"h":85.36,"l":84.01,"n":57864,"o":84.08,"t":"2026-08-20T04:00:00Z","v":9100337,"vw":84.902235},{"c":86.79,"h":87.09,"l":85.99,"n":45115,"o":86.185,"t":"2026-08-21T04:00:00Z","v":6295577,"vw":86.678716},{"c":87.47,"h":88.015,"l":86.9503,"n":54843,"o":87.86,"t":"2026-08-24T04:00:00Z","v":6767214,"vw":87.520087},{"c":87.76,"h":87.76,"l":86.57,"n":33173,"o":86.667,"t":"2026-08-25T04:00:00Z","v":4523431,"vw":87.274558},{"c":86.37,"h":87.1,"l":86.16,"n":34151,"o":86.68,"t":"2026-08-26T04:00:00Z","v":4009043,"vw":86.52573},{"c":86.62,"h":86.785,"l":85.77,"n":32961,"o":86.28,"t":"2026-08-27T04:00:00Z","v":4254187,"vw":86.410575},{"c":83.82,"h":87.07,"l":83.57,"n":73835,"o":86.55,"t":"2026-08-28T04:00:00Z","v":9439422,"vw":84.93543},{"c":83.71,"h":83.75,"l":83.0101,"n":35965,"o":83.57,"t":"2026-08-31T04:00:00Z","v":3410225,"vw":83.386743},{"c":81.35,"h":82.25,"l":81.26,"n":43307,"o":81.65,"t":"2026-09-01T04:00:00Z","v":4836141,"vw":81.743816},{"c":82.55,"h":82.66,"l":81.91,"n":34687,"o":81.945,"t":"2026-09-02T04:00:00Z","v":4839011,"vw":82.326269},{"c":84.1,"h":84.77,"l":83.76,"n":35211,"o":84.19,"t":"2026-09-03T04:00:00Z","v":5273663,"vw":84.184283},{"c":83.39,"h":83.635,"l":82.825,"n":39949,"o":82.95,"t":"2026-09-04T04:00:00Z","v":4995356,"vw":83.247827},{"c":81.95,"h":82.88,"l":81.905,"n":37033,"o":82.71,"t":"2026-09-08T04:00:00Z","v":4477217,"vw":82.390978},{"c":82.69,"h":83.34,"l":82.25,"n":35471,"o":83.26,"t":"2026-09-09T04:00:00Z","v":4040767,"vw":82.854412},{"c":81.27,"h":82.24,"l":81.08,"n":39698,"o":81.904,"t":"2026-09-10T04:00:00Z","v":8756725,"vw":81.765457},{"c":81.71,"h":82.75,"l":81.63,"n":28153,"o":82.52,"t":"2026-09-11T04:00:00Z","v":4534143,"vw":82.045284},{"c":80.54,"h":81.17,"l":80.16,"n":48249,"o":80.4,"t":"2026-09-14T04:00:00Z","v":12956785,"vw":80.851909},{"c":80.78,"h":81.035,"l":80.32,"n":25817,"o":80.6,"t":"2026-09-15T04:00:00Z","v":3257199,"vw":80.708129},{"c":80.32,"h":82.2,"l":79.61,"n":48222,"o":81.79,"t":"2026-09-16T04:00:00Z","v":6942842,"vw":80.911431},{"c":81.69,"h":82.3102,"l":81.62,"n":23714,"o":82.08,"t":"2026-09-17T04:00:00Z","v":2771203,"vw":81.966975},{"c":82.23,"h":82.63,"l":81.63,"n":24558,"o":82.09,"t":"2026-09-18T04:00:00Z","v":2671224,"vw":82.204951},{"c":81.67,"h":82.05,"l":81.25,"n":29240,"o":82.03,"t":"2026-09-21T04:00:00Z","v":4552401,"vw":81.672758},{"c":82.03,"h":82.165,"l":81.105,"n":29787,"o":81.42,"t":"2026-09-22T04:00:00Z","v":4460087,"vw":81.649336},{"c":80.52,"h":81.08,"l":80.355,"n":33108,"o":81.04,"t":"2026-09-23T04:00:00Z","v":5647555,"vw":80.588232},{"c":80.3,"h":80.58,"l":79.76,"n":35836,"o":80.37,"t":"2026-09-24T04:00:00Z","v":5881702,"vw":80.198729},{"c":80.66,"h":80.815,"l":79.96,"n":27703,"o":80.4,"t":"2026-09-25T04:00:00Z","v":4039966,"vw":80.501077},{"c":77.5,"h":78.2,"l":77.275,"n":57652,"o":77.86,"t":"2026-09-28T04:00:00Z","v":7237754,"vw":77.708897},{"c":78.52,"h":78.52,"l":77.86,"n":30404,"o":78.08,"t":"2026-09-29T04:00:00Z","v":3632240,"vw":78.215959},{"c":78.1,"h":78.85,"l":77.955,"n":30162,"o":78.8,"t":"2026-09-30T04:00:00Z","v":3891544,"vw":78.258594},{"c":78.47,"h":78.66,"l":77.985,"n":35564,"o":78.29,"t":"2026-10-01T04:00:00Z","v":4362062,"vw":78.360946},{"c":77.95,"h":78.965,"l":77.53,"n":35031,"o":78.81,"t":"2026-10-02T04:00:00Z","v":3645418,"vw":78.100726},{"c":77.82,"h":78.0579,"l":77.5,"n":31272,"o":78.05,"t":"2026-10-05T04:00:00Z","v":4063918,"vw":77.788189},{"c":78.37,"h":78.635,"l":77.875,"n":26294,"o":78.19,"t":"2026-10-06T04:00:00Z","v":2974476,"vw":78.244477},{"c":77.06,"h":77.53,"l":76.73,"n":29260,"o":76.9,"t":"2026-10-07T04:00:00Z","v":3380040,"vw":77.113954},{"c":77.66,"h":77.88,"l":77.13,"n":25499,"o":77.465,"t":"2026-10-08T04:00:00Z","v":3227885,"vw":77.522595},{"c":78.87,"h":78.985,"l":78.575,"n":21480,"o":78.73,"t":"2026-10-09T04:00:00Z","v":2882212,"vw":78.784813},{"c":78.34,"h":78.47,"l":78.17,"n":22775,"o":78.43,"t":"2026-10-12T04:00:00Z","v":5477561,"vw":78.314253},{"c":78.25,"h":78.72,"l":77.935,"n":23410,"o":78.72,"t":"2026-10-13T04:00:00Z","v":3717071,"vw":78.236285},{"c":77.07,"h":77.185,"l":76.55,"n":34092,"o":76.88,"t":"2026-10-14T04:00:00Z","v":4745781,"vw":76.903963},{"c":78.47,"h":78.475,"l":77.85,"n":26033,"o":78.1,"t":"2026-10-15T04:00:00Z","v":3741934,"vw":78.085479},{"c":78.34,"h":78.91,"l":78.11,"n":27614,"o":78.18,"t":"2026-10-16T04:00:00Z","v":5809583,"vw":78.367374},{"c":77.85,"h":78.3,"l":77.745,"n":23199,"o":78.2,"t":"2026-10-19T04:00:00Z","v":2711488,"vw":77.915042},{"c":77.44,"h":78.085,"l":77.37,"n":23320,"o":77.49,"t":"2026-10-20T04:00:00Z","v":4544877,"vw":77.619409},{"c":77.685,"h":77.815,"l":77.455,"n":13983,"o":77.73,"t":"2026-10-21T04:00:00Z","v":3477771,"vw":77.657311}],"volatilityBars":[{"c":78.05,"h":78.2,"l":77.88,"n":131,"o":77.94,"t":"2026-10-14T08:00:00Z","v":14512,"vw":77.975679},{"c":77.84,"h":77.84,"l":77.84,"n":5,"o":77.84,"t":"2026-10-14T08:45:00Z","v":407,"vw":77.84},{"c":77.83,"h":77.83,"l":77.83,"n":4,"o":77.83,"t":"2026-10-14T09:00:00Z","v":348,"vw":77.83},{"c":77.8299,"h":77.83,"l":77.8299,"n":4,"o":77.83,"t":"2026-10-14T10:00:00Z","v":400,"vw":77.82995},{"c":77.9,"h":77.9,"l":77.87,"n":14,"o":77.88,"t":"2026-10-14T10:15:00Z","v":38548,"vw":77.887819},{"c":77.8382,"h":77.8382,"l":77.8382,"n":2,"o":77.8382,"t":"2026-10-14T10:30:00Z","v":200,"vw":77.8382},{"c":77.83,"h":77.83,"l":77.78,"n":5,"o":77.78,"t":"2026-10-14T10:45:00Z","v":1005,"vw":77.805},{"c":77.79,"h":77.83,"l":77.73,"n":44,"o":77.8292,"t":"2026-10-14T11:00:00Z","v":5352,"vw":77.791552},{"c":77.8,"h":77.84,"l":77.79,"n":9,"o":77.83,"t":"2026-10-14T11:15:00Z","v":5977,"vw":77.82505},{"c":77.7882,"h":77.7882,"l":77.7882,"n":5,"o":77.7882,"t":"2026-10-14T11:30:00Z","v":504,"vw":77.7882},{"c":77.79,"h":77.819,"l":77.7499,"n":10,"o":77.78,"t":"2026-10-14T11:45:00Z","v":1080,"vw":77.773089},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-14T12:00:00Z","v":100,"vw":77.8},{"c":78.05,"h":78.05,"l":77.92,"n":116,"o":77.99,"t":"2026-10-14T12:15:00Z","v":43214,"vw":77.946682},{"c":76.8906,"h":77.78,"l":76.8,"n":569,"o":77.78,"t":"2026-10-14T12:30:00Z","v":153800,"vw":77.49535},{"c":77,"h":77.15,"l":76.91,"n":204,"o":76.91,"t":"2026-10-14T12:45:00Z","v":59458,"vw":77.094722},{"c":76.81,"h":76.9471,"l":76.71,"n":257,"o":76.89,"t":"2026-10-14T13:00:00Z","v":45458,"vw":76.807376},{"c":76.86,"h":76.86,"l":76.7,"n":113,"o":76.8,"t":"2026-10-14T13:15:00Z","v":7978,"vw":76.792205},{"c":77.105,"h":77.185,"l":76.86,"n":2315,"o":76.88,"t":"2026-10-14T13:30:00Z","v":220411,"vw":77.019655},{"c":76.8242,"h":77.16,"l":76.82,"n":2088,"o":77.125,"t":"2026-10-14T13:45:00Z","v":256378,"vw":77.022553},{"c":76.92,"h":77,"l":76.79,"n":1789,"o":76.825,"t":"2026-10-14T14:00:00Z","v":217384,"vw":76.905362},{"c":76.995,"h":77.005,"l":76.8601,"n":1395,"o":76.95,"t":"2026-10-14T14:15:00Z","v":116159,"vw":76.934627},{"c":77.115,"h":77.15,"l":76.915,"n":1593,"o":76.995,"t":"2026-10-14T14:30:00Z","v":211298,"vw":77.031473},{"c":76.92,"h":77.13,"l":76.84,"n":1164,"o":77.13,"t":"2026-10-14T14:45:00Z","v":101854,"vw":76.959578},{"c":76.81,"h":76.93,"l":76.735,"n":1709,"o":76.925,"t":"2026-10-14T15:00:00Z","v":197052,"vw":76.810647},{"c":76.92,"h":76.975,"l":76.8,"n":1100,"o":76.8,"t":"2026-10-14T15:15:00Z","v":116901,"vw":76.881694},{"c":76.77,"h":76.915,"l":76.67,"n":1353,"o":76.91,"t":"2026-10-14T15:30:00Z","v":201334,"vw":76.795775},{"c":76.68,"h":76.815,"l":76.67,"n":1092,"o":76.785,"t":"2026-10-14T15:45:00Z","v":132867,"vw":76.723897},{"c":76.605,"h":76.695,"l":76.55,"n":1364,"o":76.6799,"t":"2026-10-14T16:00:00Z","v":147049,"vw":76.616979},{"c":76.67,"h":76.6841,"l":76.565,"n":859,"o":76.615,"t":"2026-10-14T16:15:00Z","v":77537,"vw":76.637099},{"c":76.725,"h":76.725,"l":76.6,"n":797,"o":76.66,"t":"2026-10-14T16:30:00Z","v":61571,"vw":76.654779},{"c":76.745,"h":76.745,"l":76.6641,"n":689,"o":76.725,"t":"2026-10-14T16:45:00Z","v":73052,"vw":76.710302},{"c":76.6699,"h":76.735,"l":76.66,"n":643,"o":76.73,"t":"2026-10-14T17:00:00Z","v":49165,"vw":76.68827},{"c":76.79,"h":76.805,"l":76.645,"n":770,"o":76.66,"t":"2026-10-14T17:15:00Z","v":99243,"vw":76.738032},{"c":76.795,"h":76.87,"l":76.755,"n":909,"o":76.82,"t":"2026-10-14T17:30:00Z","v":121593,"vw":76.807773},{"c":76.745,"h":76.81,"l":76.695,"n":1596,"o":76.79,"t":"2026-10-14T17:45:00Z","v":129716,"vw":76.74386},{"c":76.87,"h":76.87,"l":76.675,"n":1028,"o":76.745,"t":"2026-10-14T18:00:00Z","v":289562,"vw":76.748942},{"c":76.945,"h":76.95,"l":76.85,"n":1210,"o":76.875,"t":"2026-10-14T18:15:00Z","v":192358,"vw":76.89458},{"c":76.915,"h":76.97,"l":76.885,"n":892,"o":76.94,"t":"2026-10-14T18:30:00Z","v":163808,"vw":76.923879},{"c":76.97,"h":76.99,"l":76.88,"n":865,"o":76.915,"t":"2026-10-14T18:45:00Z","v":158818,"vw":76.925994},{"c":77.0156,"h":77.0156,"l":76.91,"n":915,"o":76.9742,"t":"2026-10-14T19:00:00Z","v":154138,"vw":76.963799},{"c":77.085,"h":77.1665,"l":77.015,"n":983,"o":77.015,"t":"2026-10-14T19:15:00Z","v":184571,"vw":77.116932},{"c":77.05,"h":77.115,"l":77.015,"n":1044,"o":77.08,"t":"2026-10-14T19:30:00Z","v":133162,"vw":77.07593},{"c":77.07,"h":77.105,"l":77.02,"n":1725,"o":77.055,"t":"2026-10-14T19:45:00Z","v":231797,"vw":77.072378},{"c":77.08,"h":77.12,"l":77.07,"n":25,"o":77.07,"t":"2026-10-14T20:00:00Z","v":306882,"vw":77.070319},{"c":77.07,"h":77.07,"l":77.07,"n":8,"o":77.07,"t":"2026-10-14T20:15:00Z","v":593,"vw":77.07},{"c":77.05,"h":77.06,"l":77.0331,"n":15,"o":77.06,"t":"2026-10-14T20:30:00Z","v":2912,"vw":77.048907},{"c":77.05,"h":77.05,"l":77.05,"n":4,"o":77.05,"t":"2026-10-14T20:45:00Z","v":157,"vw":77.05},{"c":77.1,"h":77.27,"l":77.0174,"n":20,"o":77.27,"t":"2026-10-14T21:00:00Z","v":1543,"vw":77.205231},{"c":77.1,"h":77.1,"l":77.02,"n":12,"o":77.09,"t":"2026-10-14T21:15:00Z","v":1716,"vw":77.05914},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-14T21:30:00Z","v":200,"vw":77.1},{"c":77.11,"h":77.12,"l":77.05,"n":10,"o":77.1,"t":"2026-10-14T22:00:00Z","v":1101,"vw":77.083851},{"c":77.17,"h":77.17,"l":77.14,"n":22,"o":77.14,"t":"2026-10-14T22:15:00Z","v":1552,"vw":77.161666},{"c":77.23,"h":77.23,"l":77.15,"n":9,"o":77.18,"t":"2026-10-14T22:30:00Z","v":691,"vw":77.19915},{"c":77.06,"h":77.1,"l":77.05,"n":7,"o":77.1,"t":"2026-10-14T23:00:00Z","v":2731,"vw":77.088529},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-14T23:15:00Z","v":102,"vw":77.1},{"c":77.06,"h":77.0677,"l":77.06,"n":8,"o":77.0677,"t":"2026-10-14T23:30:00Z","v":1113,"vw":77.06075},{"c":77.25,"h":77.25,"l":77.15,"n":22,"o":77.15,"t":"2026-10-14T23:45:00Z","v":1835,"vw":77.211626},{"c":77.96,"h":77.96,"l":77.7,"n":152,"o":77.88,"t":"2026-10-15T08:00:00Z","v":9434,"vw":77.840466},{"c":78,"h":78.0182,"l":78,"n":8,"o":78.0182,"t":"2026-10-15T08:30:00Z","v":866,"vw":78.016059},{"c":78.01,"h":78.01,"l":77.96,"n":6,"o":77.96,"t":"2026-10-15T08:45:00Z","v":2140,"vw":77.962826},{"c":78.09,"h":78.09,"l":78.09,"n":3,"o":78.09,"t":"2026-10-15T09:00:00Z","v":752,"vw":78.09},{"c":78.1,"h":78.11,"l":78.1,"n":36,"o":78.11,"t":"2026-10-15T09:15:00Z","v":2154,"vw":78.109377},{"c":78.06,"h":78.06,"l":78.05,"n":4,"o":78.05,"t":"2026-10-15T10:15:00Z","v":230,"vw":78.054386},{"c":78.01,"h":78.06,"l":78.01,"n":4,"o":78.06,"t":"2026-10-15T10:30:00Z","v":216,"vw":78.035},{"c":78.0416,"h":78.06,"l":78.04,"n":6,"o":78.06,"t":"2026-10-15T10:45:00Z","v":484,"vw":78.048442},{"c":78.1,"h":78.14,"l":78.09,"n":39,"o":78.1,"t":"2026-10-15T11:00:00Z","v":7396,"vw":78.112904},{"c":78.09,"h":78.1101,"l":78.08,"n":35,"o":78.11,"t":"2026-10-15T11:15:00Z","v":6797,"vw":78.097959},{"c":78.02,"h":78.05,"l":78.0109,"n":13,"o":78.05,"t":"2026-10-15T11:30:00Z","v":1394,"vw":78.021608},{"c":77.9,"h":77.9892,"l":77.9,"n":33,"o":77.9637,"t":"2026-10-15T11:45:00Z","v":2289,"vw":77.937385},{"c":77.95,"h":77.96,"l":77.88,"n":16,"o":77.9,"t":"2026-10-15T12:00:00Z","v":2465,"vw":77.918929},{"c":78.03,"h":78.04,"l":77.9582,"n":48,"o":78,"t":"2026-10-15T12:15:00Z","v":4960,"vw":78.002823},{"c":77.92,"h":78.1,"l":77.7,"n":106,"o":77.93,"t":"2026-10-15T12:30:00Z","v":9449,"vw":77.895895},{"c":78.01,"h":78.01,"l":77.84,"n":50,"o":77.88,"t":"2026-10-15T12:45:00Z","v":13309,"vw":77.937298},{"c":78.1,"h":78.11,"l":77.87,"n":80,"o":78.0181,"t":"2026-10-15T13:00:00Z","v":18377,"vw":77.965095},{"c":78.1,"h":78.26,"l":78.051,"n":119,"o":78.11,"t":"2026-10-15T13:15:00Z","v":9148,"vw":78.159609},{"c":78.095,"h":78.2109,"l":77.98,"n":2228,"o":78.1,"t":"2026-10-15T13:30:00Z","v":271984,"vw":78.096362},{"c":78.05,"h":78.16,"l":78.01,"n":1721,"o":78.09,"t":"2026-10-15T13:45:00Z","v":232652,"vw":78.08651},{"c":77.93,"h":78.09,"l":77.885,"n":1793,"o":78.05,"t":"2026-10-15T14:00:00Z","v":334719,"vw":77.975056},{"c":78.09,"h":78.19,"l":77.87,"n":1290,"o":77.935,"t":"2026-10-15T14:15:00Z","v":256477,"vw":78.052021},{"c":78.1,"h":78.24,"l":78.085,"n":1098,"o":78.1,"t":"2026-10-15T14:30:00Z","v":114478,"vw":78.153873},{"c":78.1,"h":78.175,"l":78.0401,"n":789,"o":78.105,"t":"2026-10-15T14:45:00Z","v":102145,"vw":78.122454},{"c":78.05,"h":78.13,"l":77.975,"n":926,"o":78.1,"t":"2026-10-15T15:00:00Z","v":129131,"vw":78.037004},{"c":78.08,"h":78.135,"l":78.04,"n":1105,"o":78.06,"t":"2026-10-15T15:15:00Z","v":112378,"vw":78.076407},{"c":78.005,"h":78.095,"l":77.95,"n":800,"o":78.065,"t":"2026-10-15T15:30:00Z","v":110346,"vw":78.023831},{"c":77.955,"h":78.0159,"l":77.925,"n":661,"o":78,"t":"2026-10-15T15:45:00Z","v":82582,"vw":77.968001},{"c":77.87,"h":77.9655,"l":77.85,"n":764,"o":77.955,"t":"2026-10-15T16:00:00Z","v":87092,"vw":77.92015},{"c":77.985,"h":78.015,"l":77.87,"n":678,"o":77.885,"t":"2026-10-15T16:15:00Z","v":111810,"vw":77.918477},{"c":77.945,"h":77.99,"l":77.92,"n":668,"o":77.98,"t":"2026-10-15T16:30:00Z","v":119642,"vw":77.957902},{"c":77.915,"h":77.975,"l":77.91,"n":490,"o":77.935,"t":"2026-10-15T16:45:00Z","v":54468,"vw":77.934597},{"c":77.91,"h":77.94,"l":77.875,"n":509,"o":77.91,"t":"2026-10-15T17:00:00Z","v":80796,"vw":77.905814},{"c":77.95,"h":78,"l":77.895,"n":566,"o":77.8951,"t":"2026-10-15T17:15:00Z","v":124708,"vw":77.953797},{"c":78.035,"h":78.045,"l":77.92,"n":624,"o":77.925,"t":"2026-10-15T17:30:00Z","v":84088,"vw":77.981918},{"c":78.035,"h":78.05,"l":78.01,"n":1055,"o":78.035,"t":"2026-10-15T17:45:00Z","v":60261,"vw":78.034419},{"c":78.07,"h":78.12,"l":78.025,"n":826,"o":78.035,"t":"2026-10-15T18:00:00Z","v":179217,"vw":78.066718},{"c":78.12,"h":78.1299,"l":78.065,"n":474,"o":78.07,"t":"2026-10-15T18:15:00Z","v":41405,"vw":78.097251},{"c":78.105,"h":78.13,"l":78.09,"n":566,"o":78.1199,"t":"2026-10-15T18:30:00Z","v":54655,"vw":78.108222},{"c":78.115,"h":78.14,"l":78.1,"n":703,"o":78.105,"t":"2026-10-15T18:45:00Z","v":157393,"vw":78.12565},{"c":78.174,"h":78.185,"l":78.115,"n":831,"o":78.115,"t":"2026-10-15T19:00:00Z","v":135434,"vw":78.158029},{"c":78.145,"h":78.205,"l":78.145,"n":840,"o":78.18,"t":"2026-10-15T19:15:00Z","v":123649,"vw":78.183756},{"c":78.35,"h":78.35,"l":78.12,"n":971,"o":78.14,"t":"2026-10-15T19:30:00Z","v":117246,"vw":78.208697},{"c":78.45,"h":78.475,"l":78.3233,"n":1520,"o":78.35,"t":"2026-10-15T19:45:00Z","v":267673,"vw":78.419524},{"c":78.42,"h":78.49,"l":78.42,"n":42,"o":78.47,"t":"2026-10-15T20:00:00Z","v":76549,"vw":78.469787},{"c":78.36,"h":78.38,"l":78.35,"n":9,"o":78.35,"t":"2026-10-15T20:15:00Z","v":698,"vw":78.369967},{"c":78.34,"h":78.38,"l":78.34,"n":7,"o":78.38,"t":"2026-10-15T20:30:00Z","v":1239,"vw":78.346531},{"c":78.4,"h":78.4,"l":78.3308,"n":19,"o":78.36,"t":"2026-10-15T20:45:00Z","v":2428,"vw":78.379524},{"c":78.33,"h":78.38,"l":78.33,"n":33,"o":78.38,"t":"2026-10-15T21:00:00Z","v":1259,"vw":78.354467},{"c":78.2139,"h":78.44,"l":78.2139,"n":15,"o":78.42,"t":"2026-10-15T21:30:00Z","v":1805,"vw":78.388661},{"c":78.44,"h":78.44,"l":78.44,"n":2,"o":78.44,"t":"2026-10-15T22:00:00Z","v":4000,"vw":78.44},{"c":78.33,"h":78.3882,"l":78.33,"n":8,"o":78.38,"t":"2026-10-15T22:15:00Z","v":567,"vw":78.358058},{"c":78.3199,"h":78.32,"l":78.3199,"n":3,"o":78.32,"t":"2026-10-15T22:30:00Z","v":1415,"vw":78.31995},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-10-15T22:45:00Z","v":186,"vw":78.3},{"c":78.27,"h":78.27,"l":78.22,"n":4,"o":78.22,"t":"2026-10-15T23:00:00Z","v":801,"vw":78.2325},{"c":78.1745,"h":78.1745,"l":78.1745,"n":1,"o":78.1745,"t":"2026-10-15T23:15:00Z","v":4000,"vw":78.1745},{"c":78.159,"h":78.159,"l":78.12,"n":7,"o":78.12,"t":"2026-10-15T23:30:00Z","v":1340,"vw":78.149769},{"c":78.11,"h":78.12,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T23:45:00Z","v":580,"vw":78.114181},{"c":78.5538,"h":78.68,"l":78.4,"n":98,"o":78.68,"t":"2026-10-16T08:00:00Z","v":7109,"vw":78.566942},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-16T08:15:00Z","v":1000,"vw":78.64},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-16T08:30:00Z","v":700,"vw":78.65},{"c":78.71,"h":78.71,"l":78.68,"n":4,"o":78.68,"t":"2026-10-16T08:45:00Z","v":356,"vw":78.695549},{"c":78.73,"h":78.75,"l":78.687,"n":9,"o":78.687,"t":"2026-10-16T09:00:00Z","v":2143,"vw":78.709381},{"c":78.67,"h":78.67,"l":78.67,"n":4,"o":78.67,"t":"2026-10-16T09:15:00Z","v":285,"vw":78.67},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-16T09:30:00Z","v":250,"vw":78.59},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-10-16T10:00:00Z","v":190,"vw":78.48},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-16T10:15:00Z","v":701,"vw":78.6},{"c":78.47,"h":78.53,"l":78.47,"n":34,"o":78.52,"t":"2026-10-16T10:45:00Z","v":4078,"vw":78.520867},{"c":78.454,"h":78.49,"l":78.43,"n":16,"o":78.4498,"t":"2026-10-16T11:00:00Z","v":2826,"vw":78.460229},{"c":78.5003,"h":78.51,"l":78.5003,"n":4,"o":78.51,"t":"2026-10-16T11:30:00Z","v":6097,"vw":78.505879},{"c":78.41,"h":78.4692,"l":78.41,"n":14,"o":78.4692,"t":"2026-10-16T11:45:00Z","v":1340,"vw":78.46108},{"c":78.46,"h":78.46,"l":78.41,"n":11,"o":78.41,"t":"2026-10-16T12:00:00Z","v":558,"vw":78.444},{"c":78.46,"h":78.5,"l":78.42,"n":12,"o":78.42,"t":"2026-10-16T12:15:00Z","v":1746,"vw":78.447933},{"c":78.4635,"h":78.4635,"l":78.4635,"n":2,"o":78.4635,"t":"2026-10-16T12:30:00Z","v":601,"vw":78.4635},{"c":78.25,"h":78.4582,"l":78.25,"n":37,"o":78.45,"t":"2026-10-16T12:45:00Z","v":4086,"vw":78.38257},{"c":78.34,"h":78.36,"l":78.31,"n":22,"o":78.36,"t":"2026-10-16T13:00:00Z","v":4037,"vw":78.331351},{"c":78.18,"h":78.25,"l":78.1185,"n":55,"o":78.25,"t":"2026-10-16T13:15:00Z","v":8387,"vw":78.169886},{"c":78.5,"h":78.545,"l":78.135,"n":1458,"o":78.18,"t":"2026-10-16T13:30:00Z","v":178820,"vw":78.302878},{"c":78.655,"h":78.74,"l":78.4451,"n":1243,"o":78.495,"t":"2026-10-16T13:45:00Z","v":161064,"vw":78.619135},{"c":78.7294,"h":78.78,"l":78.58,"n":1461,"o":78.65,"t":"2026-10-16T14:00:00Z","v":189739,"vw":78.702745},{"c":78.88,"h":78.91,"l":78.72,"n":1210,"o":78.73,"t":"2026-10-16T14:15:00Z","v":161021,"vw":78.828318},{"c":78.71,"h":78.9,"l":78.7,"n":965,"o":78.87,"t":"2026-10-16T14:30:00Z","v":114833,"vw":78.783915},{"c":78.6501,"h":78.735,"l":78.64,"n":893,"o":78.675,"t":"2026-10-16T14:45:00Z","v":132237,"vw":78.683938},{"c":78.55,"h":78.685,"l":78.55,"n":814,"o":78.655,"t":"2026-10-16T15:00:00Z","v":75093,"vw":78.633077},{"c":78.485,"h":78.575,"l":78.445,"n":998,"o":78.55,"t":"2026-10-16T15:15:00Z","v":226589,"vw":78.514899},{"c":78.43,"h":78.515,"l":78.43,"n":753,"o":78.48,"t":"2026-10-16T15:30:00Z","v":94522,"vw":78.485023},{"c":78.325,"h":78.485,"l":78.325,"n":728,"o":78.42,"t":"2026-10-16T15:45:00Z","v":130064,"vw":78.40419},{"c":78.35,"h":78.37,"l":78.185,"n":877,"o":78.33,"t":"2026-10-16T16:00:00Z","v":161787,"vw":78.292324},{"c":78.275,"h":78.37,"l":78.255,"n":628,"o":78.35,"t":"2026-10-16T16:15:00Z","v":61025,"vw":78.301992},{"c":78.295,"h":78.295,"l":78.15,"n":599,"o":78.28,"t":"2026-10-16T16:30:00Z","v":79767,"vw":78.218513},{"c":78.21,"h":78.29,"l":78.155,"n":809,"o":78.29,"t":"2026-10-16T16:45:00Z","v":214518,"vw":78.235272},{"c":78.15,"h":78.209,"l":78.135,"n":629,"o":78.205,"t":"2026-10-16T17:00:00Z","v":78774,"vw":78.160161},{"c":78.195,"h":78.21,"l":78.125,"n":682,"o":78.145,"t":"2026-10-16T17:15:00Z","v":78023,"vw":78.18295},{"c":78.285,"h":78.325,"l":78.16,"n":935,"o":78.195,"t":"2026-10-16T17:30:00Z","v":130577,"vw":78.214392},{"c":78.25,"h":78.28,"l":78.18,"n":1334,"o":78.28,"t":"2026-10-16T17:45:00Z","v":102542,"vw":78.23726},{"c":78.265,"h":78.32,"l":78.2212,"n":682,"o":78.255,"t":"2026-10-16T18:00:00Z","v":83099,"vw":78.26698},{"c":78.1751,"h":78.27,"l":78.175,"n":748,"o":78.27,"t":"2026-10-16T18:15:00Z","v":70407,"vw":78.209375},{"c":78.155,"h":78.19,"l":78.11,"n":781,"o":78.175,"t":"2026-10-16T18:30:00Z","v":89852,"vw":78.158265},{"c":78.19,"h":78.19,"l":78.1144,"n":1557,"o":78.17,"t":"2026-10-16T18:45:00Z","v":425094,"vw":78.147411},{"c":78.3,"h":78.3,"l":78.165,"n":1048,"o":78.185,"t":"2026-10-16T19:00:00Z","v":261780,"vw":78.21197},{"c":78.355,"h":78.355,"l":78.265,"n":946,"o":78.295,"t":"2026-10-16T19:15:00Z","v":251334,"vw":78.290747},{"c":78.35,"h":78.42,"l":78.35,"n":1062,"o":78.355,"t":"2026-10-16T19:30:00Z","v":317064,"vw":78.387905},{"c":78.35,"h":78.385,"l":78.32,"n":2657,"o":78.36,"t":"2026-10-16T19:45:00Z","v":871136,"vw":78.352655},{"c":78.32,"h":78.35,"l":78.32,"n":25,"o":78.34,"t":"2026-10-16T20:00:00Z","v":25314,"vw":78.340056},{"c":78.3592,"h":78.3592,"l":78.31,"n":19,"o":78.31,"t":"2026-10-16T20:15:00Z","v":3606,"vw":78.341245},{"c":78.335,"h":78.335,"l":78.335,"n":4,"o":78.335,"t":"2026-10-16T20:30:00Z","v":449,"vw":78.335},{"c":78.29,"h":78.29,"l":78.26,"n":20,"o":78.28,"t":"2026-10-16T20:45:00Z","v":4940,"vw":78.281945},{"c":78.25,"h":78.35,"l":78.22,"n":134,"o":78.35,"t":"2026-10-16T21:00:00Z","v":9263,"vw":78.254851},{"c":78.25,"h":78.25,"l":78.2,"n":45,"o":78.25,"t":"2026-10-16T21:15:00Z","v":10124,"vw":78.223581},{"c":78.15,"h":78.32,"l":78.15,"n":13,"o":78.3,"t":"2026-10-16T21:30:00Z","v":1228,"vw":78.277874},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-16T22:00:00Z","v":640,"vw":78.28},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-16T22:15:00Z","v":304,"vw":78.23},{"c":78.2,"h":78.2,"l":78.2,"n":3,"o":78.2,"t":"2026-10-16T22:45:00Z","v":104,"vw":78.2},{"c":78.25,"h":78.25,"l":78.21,"n":5,"o":78.21,"t":"2026-10-16T23:00:00Z","v":594,"vw":78.230063},{"c":78.1399,"h":78.1399,"l":78.1399,"n":2,"o":78.1399,"t":"2026-10-16T23:15:00Z","v":503,"vw":78.1399},{"c":78.47,"h":78.6,"l":78.4,"n":135,"o":78.48,"t":"2026-10-19T08:00:00Z","v":8768,"vw":78.486831},{"c":78.49,"h":78.5,"l":78.47,"n":4,"o":78.5,"t":"2026-10-19T08:15:00Z","v":671,"vw":78.480448},{"c":78.42,"h":78.42,"l":78.42,"n":4,"o":78.42,"t":"2026-10-19T08:30:00Z","v":707,"vw":78.42},{"c":78.4,"h":78.4,"l":78.4,"n":8,"o":78.4,"t":"2026-10-19T08:45:00Z","v":1112,"vw":78.4},{"c":78.35,"h":78.401,"l":78.35,"n":20,"o":78.401,"t":"2026-10-19T09:15:00Z","v":1441,"vw":78.369652},{"c":78.32,"h":78.35,"l":78.32,"n":18,"o":78.35,"t":"2026-10-19T09:30:00Z","v":38619,"vw":78.337109},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-19T09:45:00Z","v":565,"vw":78.35},{"c":78.29,"h":78.29,"l":78.29,"n":13,"o":78.29,"t":"2026-10-19T10:15:00Z","v":216,"vw":78.29},{"c":78.27,"h":78.405,"l":78.27,"n":19,"o":78.33,"t":"2026-10-19T10:30:00Z","v":29304,"vw":78.39277},{"c":78.4118,"h":78.4118,"l":78.4,"n":4,"o":78.4,"t":"2026-10-19T11:00:00Z","v":349,"vw":78.406157},{"c":78.4299,"h":78.4784,"l":78.4299,"n":7,"o":78.4501,"t":"2026-10-19T11:15:00Z","v":9225,"vw":78.461493},{"c":78.3769,"h":78.3769,"l":78.3704,"n":5,"o":78.3704,"t":"2026-10-19T11:30:00Z","v":3629,"vw":78.375817},{"c":78.3681,"h":78.3681,"l":78.3681,"n":2,"o":78.3681,"t":"2026-10-19T11:45:00Z","v":624,"vw":78.3681},{"c":78.17,"h":78.2,"l":78.17,"n":12,"o":78.2,"t":"2026-10-19T12:00:00Z","v":1347,"vw":78.181538},{"c":78.28,"h":78.31,"l":78.28,"n":10,"o":78.29,"t":"2026-10-19T12:15:00Z","v":9333,"vw":78.289219},{"c":78.24,"h":78.24,"l":78.2,"n":9,"o":78.2,"t":"2026-10-19T12:30:00Z","v":759,"vw":78.233012},{"c":78.2635,"h":78.2635,"l":78.22,"n":8,"o":78.25,"t":"2026-10-19T13:00:00Z","v":3506,"vw":78.248712},{"c":78.19,"h":78.24,"l":78.16,"n":43,"o":78.24,"t":"2026-10-19T13:15:00Z","v":3075,"vw":78.191154},{"c":78.075,"h":78.3,"l":77.99,"n":2164,"o":78.2,"t":"2026-10-19T13:30:00Z","v":221333,"vw":78.138741},{"c":78.0701,"h":78.09,"l":77.86,"n":1297,"o":78.05,"t":"2026-10-19T13:45:00Z","v":187386,"vw":77.971591},{"c":77.865,"h":78.08,"l":77.855,"n":1632,"o":78.08,"t":"2026-10-19T14:00:00Z","v":249850,"vw":77.954275},{"c":77.925,"h":77.98,"l":77.86,"n":984,"o":77.87,"t":"2026-10-19T14:15:00Z","v":97900,"vw":77.930794},{"c":77.935,"h":77.98,"l":77.875,"n":877,"o":77.92,"t":"2026-10-19T14:30:00Z","v":79884,"vw":77.936488},{"c":77.91,"h":77.945,"l":77.8601,"n":740,"o":77.92,"t":"2026-10-19T14:45:00Z","v":94189,"vw":77.910885},{"c":77.94,"h":77.9499,"l":77.89,"n":829,"o":77.92,"t":"2026-10-19T15:00:00Z","v":92838,"vw":77.914638},{"c":77.97,"h":77.98,"l":77.865,"n":658,"o":77.905,"t":"2026-10-19T15:15:00Z","v":71172,"vw":77.902383},{"c":77.89,"h":77.9401,"l":77.845,"n":787,"o":77.9401,"t":"2026-10-19T15:30:00Z","v":71526,"vw":77.88818},{"c":77.825,"h":77.88,"l":77.795,"n":855,"o":77.86,"t":"2026-10-19T15:45:00Z","v":157210,"vw":77.826171},{"c":77.88,"h":77.89,"l":77.785,"n":920,"o":77.8301,"t":"2026-10-19T16:00:00Z","v":77547,"vw":77.829493},{"c":77.865,"h":77.9,"l":77.84,"n":619,"o":77.885,"t":"2026-10-19T16:15:00Z","v":43476,"vw":77.87157},{"c":77.84,"h":77.8612,"l":77.82,"n":793,"o":77.86,"t":"2026-10-19T16:30:00Z","v":88294,"vw":77.840896},{"c":77.815,"h":77.845,"l":77.76,"n":702,"o":77.845,"t":"2026-10-19T16:45:00Z","v":49118,"vw":77.789986},{"c":77.785,"h":77.8199,"l":77.745,"n":669,"o":77.8199,"t":"2026-10-19T17:00:00Z","v":61418,"vw":77.772036},{"c":77.815,"h":77.815,"l":77.745,"n":477,"o":77.79,"t":"2026-10-19T17:15:00Z","v":36770,"vw":77.779614},{"c":77.9,"h":77.925,"l":77.82,"n":643,"o":77.82,"t":"2026-10-19T17:30:00Z","v":79620,"vw":77.886448},{"c":77.9,"h":77.915,"l":77.865,"n":1483,"o":77.89,"t":"2026-10-19T17:45:00Z","v":96840,"vw":77.885815},{"c":77.945,"h":77.965,"l":77.91,"n":442,"o":77.91,"t":"2026-10-19T18:00:00Z","v":53303,"vw":77.942695},{"c":77.915,"h":77.96,"l":77.89,"n":447,"o":77.945,"t":"2026-10-19T18:15:00Z","v":63625,"vw":77.922742},{"c":77.915,"h":77.9203,"l":77.875,"n":588,"o":77.9144,"t":"2026-10-19T18:30:00Z","v":81303,"vw":77.896935},{"c":77.91,"h":77.9751,"l":77.91,"n":437,"o":77.92,"t":"2026-10-19T18:45:00Z","v":69285,"vw":77.95064},{"c":77.865,"h":77.91,"l":77.865,"n":484,"o":77.91,"t":"2026-10-19T19:00:00Z","v":39204,"vw":77.885308},{"c":77.86,"h":77.89,"l":77.834,"n":626,"o":77.8798,"t":"2026-10-19T19:15:00Z","v":86281,"vw":77.85789},{"c":77.845,"h":77.885,"l":77.835,"n":717,"o":77.865,"t":"2026-10-19T19:30:00Z","v":86480,"vw":77.862034},{"c":77.85,"h":77.875,"l":77.83,"n":1193,"o":77.845,"t":"2026-10-19T19:45:00Z","v":148477,"vw":77.849957},{"c":77.8,"h":77.85,"l":77.8,"n":66,"o":77.85,"t":"2026-10-19T20:00:00Z","v":45560,"vw":77.848738},{"c":77.78,"h":77.8,"l":77.78,"n":7,"o":77.8,"t":"2026-10-19T20:15:00Z","v":1219,"vw":77.785259},{"c":77.78,"h":77.78,"l":77.7646,"n":11,"o":77.7646,"t":"2026-10-19T20:30:00Z","v":1470,"vw":77.778926},{"c":77.83,"h":77.84,"l":77.78,"n":64,"o":77.78,"t":"2026-10-19T20:45:00Z","v":3719,"vw":77.802536},{"c":77.76,"h":77.82,"l":77.76,"n":8,"o":77.82,"t":"2026-10-19T22:30:00Z","v":472,"vw":77.7975},{"c":77.6662,"h":77.7,"l":77.6662,"n":26,"o":77.7,"t":"2026-10-19T23:00:00Z","v":1614,"vw":77.693199},{"c":77.72,"h":77.72,"l":77.71,"n":4,"o":77.71,"t":"2026-10-19T23:30:00Z","v":1051,"vw":77.71097},{"c":77.66,"h":77.66,"l":77.66,"n":6,"o":77.66,"t":"2026-10-19T23:45:00Z","v":337,"vw":77.66},{"c":77.46,"h":77.9,"l":77.46,"n":36,"o":77.83,"t":"2026-10-20T08:00:00Z","v":2506,"vw":77.77449},{"c":77.43,"h":77.49,"l":77.43,"n":10,"o":77.49,"t":"2026-10-20T08:15:00Z","v":3259,"vw":77.47613},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-20T08:30:00Z","v":800,"vw":77.49},{"c":77.44,"h":77.49,"l":77.44,"n":12,"o":77.49,"t":"2026-10-20T08:45:00Z","v":2848,"vw":77.457462},{"c":77.46,"h":77.46,"l":77.41,"n":4,"o":77.41,"t":"2026-10-20T09:00:00Z","v":308,"vw":77.428852},{"c":77.42,"h":77.45,"l":77.42,"n":6,"o":77.45,"t":"2026-10-20T09:15:00Z","v":1401,"vw":77.428571},{"c":77.44,"h":77.44,"l":77.43,"n":2,"o":77.43,"t":"2026-10-20T09:30:00Z","v":1750,"vw":77.438571},{"c":77.31,"h":77.35,"l":77.29,"n":20,"o":77.35,"t":"2026-10-20T09:45:00Z","v":2054,"vw":77.317472},{"c":77.28,"h":77.28,"l":77.28,"n":4,"o":77.28,"t":"2026-10-20T10:00:00Z","v":122,"vw":77.28},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-20T10:15:00Z","v":1090,"vw":77.33},{"c":77.5,"h":77.5,"l":77.4497,"n":34,"o":77.46,"t":"2026-10-20T11:00:00Z","v":7694,"vw":77.459011},{"c":77.49,"h":77.49,"l":77.48,"n":7,"o":77.48,"t":"2026-10-20T11:15:00Z","v":2308,"vw":77.489092},{"c":77.5,"h":77.5,"l":77.5,"n":9,"o":77.5,"t":"2026-10-20T11:30:00Z","v":771,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-20T11:45:00Z","v":132,"vw":77.5},{"c":77.299,"h":77.49,"l":77.299,"n":29,"o":77.49,"t":"2026-10-20T12:00:00Z","v":718,"vw":77.349864},{"c":77.5,"h":77.5,"l":77.31,"n":25,"o":77.35,"t":"2026-10-20T12:15:00Z","v":2181,"vw":77.421981},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-20T12:30:00Z","v":2604,"vw":77.5},{"c":77.39,"h":77.52,"l":77.37,"n":14,"o":77.52,"t":"2026-10-20T12:45:00Z","v":2725,"vw":77.402639},{"c":77.37,"h":77.3718,"l":77.35,"n":19,"o":77.37,"t":"2026-10-20T13:00:00Z","v":5671,"vw":77.360477},{"c":77.5,"h":77.5,"l":77.33,"n":26,"o":77.33,"t":"2026-10-20T13:15:00Z","v":5910,"vw":77.449359},{"c":77.61,"h":77.645,"l":77.37,"n":1542,"o":77.49,"t":"2026-10-20T13:30:00Z","v":190823,"vw":77.507854},{"c":77.58,"h":77.695,"l":77.48,"n":2829,"o":77.635,"t":"2026-10-20T13:45:00Z","v":1667099,"vw":77.611153},{"c":77.65,"h":77.65,"l":77.44,"n":1462,"o":77.57,"t":"2026-10-20T14:00:00Z","v":228546,"vw":77.532757},{"c":78.06,"h":78.06,"l":77.63,"n":1386,"o":77.63,"t":"2026-10-20T14:15:00Z","v":269032,"vw":77.783394},{"c":77.98,"h":78.085,"l":77.89,"n":1452,"o":78.06,"t":"2026-10-20T14:30:00Z","v":305261,"vw":78.009369},{"c":77.84,"h":77.9599,"l":77.74,"n":831,"o":77.9381,"t":"2026-10-20T14:45:00Z","v":114886,"vw":77.808736},{"c":77.68,"h":77.865,"l":77.659,"n":1269,"o":77.841,"t":"2026-10-20T15:00:00Z","v":214093,"vw":77.763662},{"c":77.68,"h":77.8,"l":77.66,"n":775,"o":77.68,"t":"2026-10-20T15:15:00Z","v":91270,"vw":77.713537},{"c":77.7,"h":77.7159,"l":77.615,"n":682,"o":77.69,"t":"2026-10-20T15:30:00Z","v":68766,"vw":77.663932},{"c":77.63,"h":77.685,"l":77.615,"n":534,"o":77.68,"t":"2026-10-20T15:45:00Z","v":72296,"vw":77.650012},{"c":77.5599,"h":77.65,"l":77.535,"n":662,"o":77.63,"t":"2026-10-20T16:00:00Z","v":80028,"vw":77.583674},{"c":77.4876,"h":77.56,"l":77.445,"n":761,"o":77.5556,"t":"2026-10-20T16:15:00Z","v":130453,"vw":77.490746},{"c":77.5101,"h":77.565,"l":77.49,"n":505,"o":77.49,"t":"2026-10-20T16:30:00Z","v":90122,"vw":77.523537},{"c":77.44,"h":77.525,"l":77.44,"n":453,"o":77.525,"t":"2026-10-20T16:45:00Z","v":69590,"vw":77.482441},{"c":77.425,"h":77.45,"l":77.38,"n":741,"o":77.45,"t":"2026-10-20T17:00:00Z","v":119729,"vw":77.409642},{"c":77.49,"h":77.4999,"l":77.415,"n":434,"o":77.42,"t":"2026-10-20T17:15:00Z","v":47921,"vw":77.475195},{"c":77.475,"h":77.505,"l":77.4301,"n":436,"o":77.48,"t":"2026-10-20T17:30:00Z","v":42084,"vw":77.473046},{"c":77.495,"h":77.52,"l":77.465,"n":1054,"o":77.48,"t":"2026-10-20T17:45:00Z","v":97716,"vw":77.484128},{"c":77.525,"h":77.5499,"l":77.521,"n":325,"o":77.5232,"t":"2026-10-20T18:00:00Z","v":21197,"vw":77.535394},{"c":77.51,"h":77.53,"l":77.5,"n":327,"o":77.5299,"t":"2026-10-20T18:15:00Z","v":22973,"vw":77.517061},{"c":77.45,"h":77.515,"l":77.45,"n":424,"o":77.515,"t":"2026-10-20T18:30:00Z","v":52467,"vw":77.487931},{"c":77.4801,"h":77.4899,"l":77.44,"n":337,"o":77.4499,"t":"2026-10-20T18:45:00Z","v":42013,"vw":77.468179},{"c":77.465,"h":77.525,"l":77.46,"n":543,"o":77.5,"t":"2026-10-20T19:00:00Z","v":73553,"vw":77.48858},{"c":77.46,"h":77.475,"l":77.425,"n":617,"o":77.46,"t":"2026-10-20T19:15:00Z","v":107046,"vw":77.444372},{"c":77.43,"h":77.47,"l":77.4,"n":745,"o":77.467,"t":"2026-10-20T19:30:00Z","v":109613,"vw":77.4285},{"c":77.42,"h":77.48,"l":77.415,"n":1094,"o":77.435,"t":"2026-10-20T19:45:00Z","v":112457,"vw":77.447375},{"c":77.44,"h":77.44,"l":77.44,"n":12,"o":77.44,"t":"2026-10-20T20:00:00Z","v":29256,"vw":77.44},{"c":77.46,"h":77.46,"l":77.46,"n":15,"o":77.46,"t":"2026-10-20T20:15:00Z","v":1381,"vw":77.46},{"c":77.45,"h":77.4773,"l":77.45,"n":3,"o":77.4773,"t":"2026-10-20T20:30:00Z","v":1671,"vw":77.475665},{"c":77.4936,"h":77.53,"l":77.4936,"n":50,"o":77.5,"t":"2026-10-20T20:45:00Z","v":6780,"vw":77.52344},{"c":77.52,"h":77.55,"l":77.52,"n":13,"o":77.52,"t":"2026-10-20T21:00:00Z","v":1771,"vw":77.522986},{"c":77.55,"h":77.55,"l":77.5401,"n":8,"o":77.5401,"t":"2026-10-20T21:15:00Z","v":240,"vw":77.544461},{"c":77.57,"h":77.57,"l":77.56,"n":5,"o":77.56,"t":"2026-10-20T22:00:00Z","v":2208,"vw":77.569175},{"c":77.6,"h":77.6,"l":77.59,"n":12,"o":77.59,"t":"2026-10-20T22:15:00Z","v":512,"vw":77.596128},{"c":77.4999,"h":77.4999,"l":77.4999,"n":1,"o":77.4999,"t":"2026-10-20T22:30:00Z","v":1000,"vw":77.4999},{"c":77.4,"h":77.4,"l":77.4,"n":10,"o":77.4,"t":"2026-10-20T23:00:00Z","v":226,"vw":77.4},{"c":77.4,"h":77.4,"l":77.4,"n":3,"o":77.4,"t":"2026-10-20T23:15:00Z","v":1006,"vw":77.4},{"c":77.38,"h":77.38,"l":77.36,"n":5,"o":77.36,"t":"2026-10-20T23:30:00Z","v":468,"vw":77.367675},{"c":77.314,"h":77.34,"l":77.31,"n":11,"o":77.34,"t":"2026-10-20T23:45:00Z","v":4236,"vw":77.311945},{"c":77.4614,"h":77.5,"l":77.27,"n":123,"o":77.34,"t":"2026-10-21T08:00:00Z","v":18268,"vw":77.402219},{"c":77.46,"h":77.46,"l":77.42,"n":11,"o":77.45,"t":"2026-10-21T08:15:00Z","v":24144,"vw":77.439744},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-21T09:15:00Z","v":300,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-21T09:30:00Z","v":750,"vw":77.5},{"c":77.4,"h":77.4,"l":77.37,"n":12,"o":77.37,"t":"2026-10-21T09:45:00Z","v":30000,"vw":77.398999},{"c":77.4,"h":77.4,"l":77.38,"n":44,"o":77.38,"t":"2026-10-21T10:00:00Z","v":101697,"vw":77.396718},{"c":77.3,"h":77.3,"l":77.3,"n":5,"o":77.3,"t":"2026-10-21T10:15:00Z","v":127,"vw":77.3},{"c":77.521,"h":77.521,"l":77.521,"n":1,"o":77.521,"t":"2026-10-21T11:00:00Z","v":400,"vw":77.521},{"c":77.6365,"h":77.6365,"l":77.6365,"n":2,"o":77.6365,"t":"2026-10-21T11:15:00Z","v":850,"vw":77.6365},{"c":77.8,"h":77.8,"l":77.63,"n":18,"o":77.63,"t":"2026-10-21T11:30:00Z","v":3563,"vw":77.754614},{"c":77.791,"h":77.81,"l":77.77,"n":15,"o":77.77,"t":"2026-10-21T11:45:00Z","v":19432,"vw":77.796533},{"c":77.81,"h":77.81,"l":77.8,"n":5,"o":77.8,"t":"2026-10-21T12:00:00Z","v":302,"vw":77.805238},{"c":77.77,"h":77.77,"l":77.77,"n":4,"o":77.77,"t":"2026-10-21T12:15:00Z","v":274,"vw":77.77},{"c":77.55,"h":77.61,"l":77.52,"n":23,"o":77.61,"t":"2026-10-21T12:30:00Z","v":14589,"vw":77.551287},{"c":77.61,"h":77.61,"l":77.52,"n":14,"o":77.5469,"t":"2026-10-21T12:45:00Z","v":5038,"vw":77.544687},{"c":77.71,"h":77.8,"l":77.67,"n":28,"o":77.72,"t":"2026-10-21T13:00:00Z","v":9744,"vw":77.71129},{"c":77.76,"h":77.78,"l":77.75,"n":28,"o":77.78,"t":"2026-10-21T13:15:00Z","v":5028,"vw":77.763288},{"c":77.74,"h":77.77,"l":77.645,"n":1408,"o":77.73,"t":"2026-10-21T13:30:00Z","v":232411,"vw":77.704391},{"c":77.61,"h":77.7595,"l":77.59,"n":862,"o":77.73,"t":"2026-10-21T13:45:00Z","v":124089,"vw":77.687854},{"c":77.57,"h":77.59,"l":77.455,"n":1117,"o":77.575,"t":"2026-10-21T14:00:00Z","v":162503,"vw":77.54109},{"c":77.66,"h":77.705,"l":77.535,"n":970,"o":77.585,"t":"2026-10-21T14:15:00Z","v":944217,"vw":77.668592},{"c":77.6,"h":77.7,"l":77.575,"n":1295,"o":77.665,"t":"2026-10-21T14:30:00Z","v":461884,"vw":77.669928},{"c":77.61,"h":77.6451,"l":77.57,"n":653,"o":77.58,"t":"2026-10-21T14:45:00Z","v":95627,"vw":77.610299},{"c":77.545,"h":77.615,"l":77.535,"n":594,"o":77.6,"t":"2026-10-21T15:00:00Z","v":89115,"vw":77.565063},{"c":77.775,"h":77.815,"l":77.555,"n":1060,"o":77.555,"t":"2026-10-21T15:15:00Z","v":300757,"vw":77.680283},{"c":77.63,"h":77.79,"l":77.63,"n":560,"o":77.785,"t":"2026-10-21T15:30:00Z","v":59642,"vw":77.724415},{"c":77.635,"h":77.6651,"l":77.63,"n":471,"o":77.64,"t":"2026-10-21T15:45:00Z","v":46339,"vw":77.648728},{"c":77.6299,"h":77.6583,"l":77.59,"n":745,"o":77.64,"t":"2026-10-21T16:00:00Z","v":132247,"vw":77.625818},{"c":77.66,"h":77.6799,"l":77.6247,"n":369,"o":77.625,"t":"2026-10-21T16:15:00Z","v":51995,"vw":77.647634},{"c":77.695,"h":77.785,"l":77.565,"n":715,"o":77.655,"t":"2026-10-21T16:30:00Z","v":152831,"vw":77.626306},{"c":77.635,"h":77.71,"l":77.625,"n":508,"o":77.71,"t":"2026-10-21T16:45:00Z","v":88489,"vw":77.643876},{"c":77.635,"h":77.6499,"l":77.585,"n":676,"o":77.625,"t":"2026-10-21T17:00:00Z","v":87063,"vw":77.620214},{"c":77.65,"h":77.67,"l":77.6201,"n":654,"o":77.635,"t":"2026-10-21T17:15:00Z","v":74557,"vw":77.639076},{"c":77.715,"h":77.735,"l":77.635,"n":619,"o":77.645,"t":"2026-10-21T17:30:00Z","v":116149,"vw":77.679163},{"c":77.685,"h":77.715,"l":77.685,"n":126,"o":77.7146,"t":"2026-10-21T17:45:00Z","v":20377,"vw":77.703214}],"expiry":"2026-10-23","expirations":["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":0.403428011945481,"strike":91.5313962457389,"iv":1.5676800889995175,"gamma":0.02161478266409617,"theta":-0.38116109470927007,"vega":0.010313127333609128,"rho":0.00041955998705642104,"breakevenPct":18.358318967086433},{"delta":0.15,"premium":0.3644458678794647,"strike":83.26546373065477,"iv":0.8431141569289403,"gamma":0.055462861744487106,"theta":-0.27360254995911276,"vega":0.013652573736263256,"rho":0.0006424602818234372,"breakevenPct":7.666442997791103},{"delta":0.2,"premium":0.2378544464630156,"strike":80.45232103251146,"iv":0.458395056026378,"gamma":0.18742103072649008,"theta":-0.16309337052634248,"vega":0.01604184543858719,"rho":0.0008753008581482467,"breakevenPct":3.881783687125175},{"delta":0.25,"premium":0.1645992366412214,"strike":78.45133587786259,"iv":0.19127347328244274,"gamma":0.2860562977099237,"theta":-0.08852175572519085,"vega":0.01812824427480916,"rho":0.0011025065270344734,"breakevenPct":1.2113744634745085},{"delta":0.3,"premium":0.2123091603053435,"strike":78.29230279898219,"iv":0.19085998727735368,"gamma":0.3091160941475827,"theta":-0.0954555979643766,"vega":0.019527735368956745,"rho":0.0013169323731678363,"breakevenPct":1.0680553064532177},{"delta":0.35,"premium":0.2600190839694656,"strike":78.13326972010178,"iv":0.19044650127226462,"gamma":0.3321758905852417,"theta":-0.10238944020356233,"vega":0.020927226463104326,"rho":0.0015313582193011994,"breakevenPct":0.9247361494319268},{"delta":0.4,"premium":0.3127067883628066,"strike":77.97689674843126,"iv":0.19085778665145464,"gamma":0.35056200798630915,"theta":-0.10880992584141472,"vega":0.02212310325156874,"rho":0.0017456542834262867,"breakevenPct":0.791250127832723},{"delta":0.45,"premium":0.39114375356531655,"strike":77.8342840844267,"iv":0.19553548203080431,"gamma":0.34477193382772386,"theta":-0.1125749001711352,"vega":0.022265715915573303,"rho":0.0019592790060517745,"breakevenPct":0.7086293376144391},{"delta":0.5,"premium":0.4695807187678265,"strike":77.69167142042214,"iv":0.20021317741015401,"gamma":0.33898185966913863,"theta":-0.11633987450085567,"vega":0.022408328579577867,"rho":0.0021729037286772625,"breakevenPct":0.6260085473961553},{"delta":0.55,"premium":0.5480176839703366,"strike":77.54905875641757,"iv":0.2048908727895037,"gamma":0.33319178551055334,"theta":-0.12010484883057615,"vega":0.02255094124358243,"rho":0.0023865284513027506,"breakevenPct":0.5433877571778714},{"delta":0.6,"premium":0.644220779220779,"strike":77.3935064935065,"iv":0.20696857142857142,"gamma":0.32027376623376624,"theta":-0.11826909090909091,"vega":0.021897142857142858,"rho":0.0026000821615577915,"breakevenPct":0.4669807180267513},{"delta":0.65,"premium":0.7497402597402597,"strike":77.23116883116883,"iv":0.20768285714285714,"gamma":0.30361792207792204,"theta":-0.11349636363636363,"vega":0.020825714285714284,"rho":0.0028135986336185743,"breakevenPct":0.3938321093132901},{"delta":0.7,"premium":0.8552597402597402,"strike":77.06883116883117,"iv":0.20839714285714286,"gamma":0.2869620779220779,"theta":-0.10872363636363637,"vega":0.019754285714285714,"rho":0.0030271151056793563,"breakevenPct":0.3206835005998291},{"delta":0.75,"premium":1.1032689450222886,"strike":76.78603268945022,"iv":0.23227919762258545,"gamma":0.24177102526002966,"theta":-0.11072258543833581,"vega":0.018144576523031204,"rho":0.00323535748082623,"breakevenPct":0.2758952487576662},{"delta":0.8,"premium":1.4616834170854278,"strike":76.4036850921273,"iv":0.2692706867671692,"gamma":0.1809951423785594,"theta":-0.1140581239530988,"vega":0.016002847571189277,"rho":0.0034393593483617517,"breakevenPct":0.24508337201510608},{"delta":0.85,"premium":1.8610369609856268,"strike":75.96303901437372,"iv":0.2954858316221766,"gamma":0.13775626283367554,"theta":-0.1055,"vega":0.013381724845995892,"rho":0.003641014692741464,"breakevenPct":0.19192272334644145},{"delta":0.9,"premium":2.9657754010695188,"strike":74.83422459893048,"iv":0.3981914438502674,"gamma":0.07754010695187165,"theta":-0.10705828877005348,"vega":0.010067914438502674,"rho":0.00380620969678414,"breakevenPct":0.160926939169617}],"put":[{"delta":0.1,"premium":0.375,"strike":68.52290554767292,"iv":1.3319262122208542,"gamma":0.023512636739183024,"theta":-0.3192271213742479,"vega":0.010281743945881317,"rho":-0.00046817139125792414,"breakevenPct":12.265329195142673},{"delta":0.15,"premium":0.1,"strike":76.36771067465243,"iv":0.22280611973949882,"gamma":0.18353540471945204,"theta":-0.07237736543371742,"vega":0.01342985931785969,"rho":-0.0007045137923381554,"breakevenPct":1.8117661092340624},{"delta":0.2,"premium":0.1307507218479307,"strike":76.70500481231954,"iv":0.2018378248315688,"gamma":0.2393609239653513,"theta":-0.07766015399422521,"vega":0.015809047160731473,"rho":-0.0009372469937856346,"breakevenPct":1.4171173601910334},{"delta":0.25,"premium":0.16684311838306065,"strike":76.9456207892204,"iv":0.19307940327237727,"gamma":0.2855591915303176,"theta":-0.08535986525505293,"vega":0.018167083734359962,"rho":-0.001163578170041732,"breakevenPct":1.1538105299808823},{"delta":0.3,"premium":0.2156025179856115,"strike":77.1160071942446,"iv":0.19123920863309352,"gamma":0.30994406474820146,"theta":-0.09113705035971223,"vega":0.019604856115107913,"rho":-0.0013870758492122272,"breakevenPct":0.9972260363579026},{"delta":0.35,"premium":0.26806055155875297,"strike":77.26588729016787,"iv":0.19141906474820145,"gamma":0.32795965227817747,"theta":-0.09635287769784172,"vega":0.020773920863309352,"rho":-0.0016097461765205183,"breakevenPct":0.8718033619451305},{"delta":0.4,"premium":0.3205185851318945,"strike":77.41576738609113,"iv":0.19159892086330935,"gamma":0.34597523980815353,"theta":-0.10156870503597122,"vega":0.02194298561151079,"rho":-0.0018324165038288093,"breakevenPct":0.7463806875323583},{"delta":0.45,"premium":0.3842576791808874,"strike":77.56228668941979,"iv":0.19244744027303756,"gamma":0.353982252559727,"theta":-0.10448754266211603,"vega":0.022550170648464162,"rho":-0.0020546686267038238,"breakevenPct":0.6398081619067709},{"delta":0.5,"premium":0.46247155858930605,"strike":77.70449374288965,"iv":0.19415392491467576,"gamma":0.34914721274175203,"theta":-0.10445910125142208,"vega":0.022436405005688283,"rho":-0.00227638414936993,"breakevenPct":0.557422356871133},{"delta":0.55,"premium":0.5406854379977247,"strike":77.8467007963595,"iv":0.19586040955631398,"gamma":0.344312172923777,"theta":-0.10443065984072811,"vega":0.0223226393629124,"rho":-0.0024980996720360368,"breakevenPct":0.47503655183549487},{"delta":0.6,"premium":0.6188993174061432,"strike":77.98890784982935,"iv":0.1975668941979522,"gamma":0.3394771331058021,"theta":-0.10440221843003414,"vega":0.02220887372013652,"rho":-0.002719815194702143,"breakevenPct":0.3926507467998569},{"delta":0.65,"premium":0.7991555555555556,"strike":78.20488888888889,"iv":0.21527946666666667,"gamma":0.30045795555555554,"theta":-0.10714551111111112,"vega":0.0210936,"rho":-0.0029458567282843284,"breakevenPct":0.34665808389657243},{"delta":0.7,"premium":0.9880444444444442,"strike":78.42711111111112,"iv":0.23434613333333332,"gamma":0.25854684444444453,"theta":-0.11012328888888889,"vega":0.0198936,"rho":-0.003172264236759631,"breakevenPct":0.3037442334513397},{"delta":0.75,"premium":1.1178682411435674,"strike":78.60441267868241,"iv":0.23065991298943445,"gamma":0.23191547545059044,"theta":-0.09811106277190802,"vega":0.017871162212554383,"rho":-0.0033981063411647455,"breakevenPct":0.24262061469089274},{"delta":0.8,"premium":1.2188626476072095,"strike":78.75978868862647,"iv":0.21586811684275947,"gamma":0.21274207582349283,"theta":-0.07878228713486636,"vega":0.01544729645742697,"rho":-0.0036236724745356014,"breakevenPct":0.17260889472897217},{"delta":0.85,"premium":1.3198570540708514,"strike":78.91516469857054,"iv":0.20107632069608453,"gamma":0.19356867619639528,"theta":-0.05945351149782473,"vega":0.013023430702299565,"rho":-0.003849238607906457,"breakevenPct":0.10259717476705171},{"delta":0.9,"premium":2.029178674351585,"strike":79.65417867435158,"iv":0.25645533141210375,"gamma":0.1259902017291066,"theta":-0.05531095100864554,"vega":0.010064553314121037,"rho":-0.004107789243398984,"breakevenPct":0.06437077566784313}]},"raw":{"call":[{"delta":0.1,"premium":0.403428011945481,"strike":91.5313962457389,"iv":1.5676800889995175,"gamma":0.02161478266409617,"theta":-0.38116109470927007,"vega":0.010313127333609128,"rho":0.00041955998705642104,"breakevenPct":18.358318967086433},{"delta":0.15,"premium":0.3644458678794647,"strike":83.26546373065477,"iv":0.8431141569289403,"gamma":0.055462861744487106,"theta":-0.27360254995911276,"vega":0.013652573736263256,"rho":0.0006424602818234372,"breakevenPct":7.666442997791103},{"delta":0.2,"premium":0.2378544464630156,"strike":80.45232103251146,"iv":0.458395056026378,"gamma":0.18742103072649008,"theta":-0.16309337052634248,"vega":0.01604184543858719,"rho":0.0008753008581482467,"breakevenPct":3.881783687125175},{"delta":0.25,"premium":0.1645992366412214,"strike":78.45133587786259,"iv":0.19127347328244274,"gamma":0.2860562977099237,"theta":-0.08852175572519085,"vega":0.01812824427480916,"rho":0.0011025065270344734,"breakevenPct":1.2113744634745085},{"delta":0.3,"premium":0.2123091603053435,"strike":78.29230279898219,"iv":0.19085998727735368,"gamma":0.3091160941475827,"theta":-0.0954555979643766,"vega":0.019527735368956745,"rho":0.0013169323731678363,"breakevenPct":1.0680553064532177},{"delta":0.35,"premium":0.2600190839694656,"strike":78.13326972010178,"iv":0.19044650127226462,"gamma":0.3321758905852417,"theta":-0.10238944020356233,"vega":0.020927226463104326,"rho":0.0015313582193011994,"breakevenPct":0.9247361494319268},{"delta":0.4,"premium":0.3127067883628066,"strike":77.97689674843126,"iv":0.19085778665145464,"gamma":0.35056200798630915,"theta":-0.10880992584141472,"vega":0.02212310325156874,"rho":0.0017456542834262867,"breakevenPct":0.791250127832723},{"delta":0.45,"premium":0.39114375356531655,"strike":77.8342840844267,"iv":0.19553548203080431,"gamma":0.34477193382772386,"theta":-0.1125749001711352,"vega":0.022265715915573303,"rho":0.0019592790060517745,"breakevenPct":0.7086293376144391},{"delta":0.5,"premium":0.4695807187678265,"strike":77.69167142042214,"iv":0.20021317741015401,"gamma":0.33898185966913863,"theta":-0.11633987450085567,"vega":0.022408328579577867,"rho":0.0021729037286772625,"breakevenPct":0.6260085473961553},{"delta":0.55,"premium":0.5480176839703366,"strike":77.54905875641757,"iv":0.2048908727895037,"gamma":0.33319178551055334,"theta":-0.12010484883057615,"vega":0.02255094124358243,"rho":0.0023865284513027506,"breakevenPct":0.5433877571778714},{"delta":0.6,"premium":0.644220779220779,"strike":77.3935064935065,"iv":0.20696857142857142,"gamma":0.32027376623376624,"theta":-0.11826909090909091,"vega":0.021897142857142858,"rho":0.0026000821615577915,"breakevenPct":0.4669807180267513},{"delta":0.65,"premium":0.7497402597402597,"strike":77.23116883116883,"iv":0.20768285714285714,"gamma":0.30361792207792204,"theta":-0.11349636363636363,"vega":0.020825714285714284,"rho":0.0028135986336185743,"breakevenPct":0.3938321093132901},{"delta":0.7,"premium":0.8552597402597402,"strike":77.06883116883117,"iv":0.20839714285714286,"gamma":0.2869620779220779,"theta":-0.10872363636363637,"vega":0.019754285714285714,"rho":0.0030271151056793563,"breakevenPct":0.3206835005998291},{"delta":0.75,"premium":1.1032689450222886,"strike":76.78603268945022,"iv":0.23227919762258545,"gamma":0.24177102526002966,"theta":-0.11072258543833581,"vega":0.018144576523031204,"rho":0.00323535748082623,"breakevenPct":0.2758952487576662},{"delta":0.8,"premium":1.4616834170854278,"strike":76.4036850921273,"iv":0.2692706867671692,"gamma":0.1809951423785594,"theta":-0.1140581239530988,"vega":0.016002847571189277,"rho":0.0034393593483617517,"breakevenPct":0.24508337201510608},{"delta":0.85,"premium":1.8610369609856268,"strike":75.96303901437372,"iv":0.2954858316221766,"gamma":0.13775626283367554,"theta":-0.1055,"vega":0.013381724845995892,"rho":0.003641014692741464,"breakevenPct":0.19192272334644145},{"delta":0.9,"premium":2.9657754010695188,"strike":74.83422459893048,"iv":0.3981914438502674,"gamma":0.07754010695187165,"theta":-0.10705828877005348,"vega":0.010067914438502674,"rho":0.00380620969678414,"breakevenPct":0.160926939169617}],"put":[{"delta":0.1,"premium":0.375,"strike":68.52290554767292,"iv":1.3319262122208542,"gamma":0.023512636739183024,"theta":-0.3192271213742479,"vega":0.010281743945881317,"rho":-0.00046817139125792414,"breakevenPct":12.265329195142673},{"delta":0.15,"premium":0.1,"strike":76.36771067465243,"iv":0.22280611973949882,"gamma":0.18353540471945204,"theta":-0.07237736543371742,"vega":0.01342985931785969,"rho":-0.0007045137923381554,"breakevenPct":1.8117661092340624},{"delta":0.2,"premium":0.1307507218479307,"strike":76.70500481231954,"iv":0.2018378248315688,"gamma":0.2393609239653513,"theta":-0.07766015399422521,"vega":0.015809047160731473,"rho":-0.0009372469937856346,"breakevenPct":1.4171173601910334},{"delta":0.25,"premium":0.16684311838306065,"strike":76.9456207892204,"iv":0.19307940327237727,"gamma":0.2855591915303176,"theta":-0.08535986525505293,"vega":0.018167083734359962,"rho":-0.001163578170041732,"breakevenPct":1.1538105299808823},{"delta":0.3,"premium":0.2156025179856115,"strike":77.1160071942446,"iv":0.19123920863309352,"gamma":0.30994406474820146,"theta":-0.09113705035971223,"vega":0.019604856115107913,"rho":-0.0013870758492122272,"breakevenPct":0.9972260363579026},{"delta":0.35,"premium":0.26806055155875297,"strike":77.26588729016787,"iv":0.19141906474820145,"gamma":0.32795965227817747,"theta":-0.09635287769784172,"vega":0.020773920863309352,"rho":-0.0016097461765205183,"breakevenPct":0.8718033619451305},{"delta":0.4,"premium":0.3205185851318945,"strike":77.41576738609113,"iv":0.19159892086330935,"gamma":0.34597523980815353,"theta":-0.10156870503597122,"vega":0.02194298561151079,"rho":-0.0018324165038288093,"breakevenPct":0.7463806875323583},{"delta":0.45,"premium":0.3842576791808874,"strike":77.56228668941979,"iv":0.19244744027303756,"gamma":0.353982252559727,"theta":-0.10448754266211603,"vega":0.022550170648464162,"rho":-0.0020546686267038238,"breakevenPct":0.6398081619067709},{"delta":0.5,"premium":0.46247155858930605,"strike":77.70449374288965,"iv":0.19415392491467576,"gamma":0.34914721274175203,"theta":-0.10445910125142208,"vega":0.022436405005688283,"rho":-0.00227638414936993,"breakevenPct":0.557422356871133},{"delta":0.55,"premium":0.5406854379977247,"strike":77.8467007963595,"iv":0.19586040955631398,"gamma":0.344312172923777,"theta":-0.10443065984072811,"vega":0.0223226393629124,"rho":-0.0024980996720360368,"breakevenPct":0.47503655183549487},{"delta":0.6,"premium":0.6188993174061432,"strike":77.98890784982935,"iv":0.1975668941979522,"gamma":0.3394771331058021,"theta":-0.10440221843003414,"vega":0.02220887372013652,"rho":-0.002719815194702143,"breakevenPct":0.3926507467998569},{"delta":0.65,"premium":0.7991555555555556,"strike":78.20488888888889,"iv":0.21527946666666667,"gamma":0.30045795555555554,"theta":-0.10714551111111112,"vega":0.0210936,"rho":-0.0029458567282843284,"breakevenPct":0.34665808389657243},{"delta":0.7,"premium":0.9880444444444442,"strike":78.42711111111112,"iv":0.23434613333333332,"gamma":0.25854684444444453,"theta":-0.11012328888888889,"vega":0.0198936,"rho":-0.003172264236759631,"breakevenPct":0.3037442334513397},{"delta":0.75,"premium":1.1178682411435674,"strike":78.60441267868241,"iv":0.23065991298943445,"gamma":0.23191547545059044,"theta":-0.09811106277190802,"vega":0.017871162212554383,"rho":-0.0033981063411647455,"breakevenPct":0.24262061469089274},{"delta":0.8,"premium":1.2188626476072095,"strike":78.75978868862647,"iv":0.21586811684275947,"gamma":0.21274207582349283,"theta":-0.07878228713486636,"vega":0.01544729645742697,"rho":-0.0036236724745356014,"breakevenPct":0.17260889472897217},{"delta":0.85,"premium":1.3198570540708514,"strike":78.91516469857054,"iv":0.20107632069608453,"gamma":0.19356867619639528,"theta":-0.05945351149782473,"vega":0.013023430702299565,"rho":-0.003849238607906457,"breakevenPct":0.10259717476705171},{"delta":0.9,"premium":2.029178674351585,"strike":79.65417867435158,"iv":0.25645533141210375,"gamma":0.1259902017291066,"theta":-0.05531095100864554,"vega":0.010064553314121037,"rho":-0.004107789243398984,"breakevenPct":0.06437077566784313}]}},"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"}}