{"symbol":"IEMG","url":"https://intraalpha.com/companies/IEMG","capturedAt":"2026-10-22T23:58:45.195Z","state":"ready","quote":{"symbol":"IEMG","last_price":75.0001,"prev_close":77.68,"regular_close":75.44,"change":-2.6799,"change_pct":-3.4499,"regular_change":-2.24,"regular_change_pct":-2.8836,"extended_change":-0.4399,"extended_change_pct":-0.5831,"bid":75,"ask":75.57,"bid_size":200,"ask_size":200,"volume":11310820,"vwap":75.503047,"open":75.84,"high":76.18,"low":75.18,"close":75.44,"trade_count":54321,"last_trade_at":"2026-10-22T23:44:55.200990896Z","last_quote_at":"2026-10-22T23:55:28.023375204Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:40.04523994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":160100000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.06,"dividend_yield":0.0171,"inception_date":"2012-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:44.437072+00:00"},"optionObservedAt":"2026-10-22T19:59:02.356Z","bars":[{"c":77.2,"h":77.52,"l":77.2,"n":26,"o":77.52,"t":"2026-10-15T08:00:00Z","v":470,"vw":77.386047},{"c":77.01,"h":77.01,"l":76.69,"n":6,"o":76.69,"t":"2026-10-15T08:15:00Z","v":847,"vw":76.909266},{"c":77.2,"h":77.2,"l":77.2,"n":90,"o":77.2,"t":"2026-10-15T09:10:00Z","v":3554,"vw":77.2},{"c":77.29,"h":77.29,"l":77.24,"n":15,"o":77.24,"t":"2026-10-15T11:00:00Z","v":356,"vw":77.27},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-15T11:15:00Z","v":250,"vw":77.11},{"c":77.11,"h":77.11,"l":77.11,"n":3,"o":77.11,"t":"2026-10-15T12:10:00Z","v":153,"vw":77.11},{"c":77.13,"h":77.13,"l":77.13,"n":5,"o":77.13,"t":"2026-10-15T12:15:00Z","v":306,"vw":77.13},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-15T12:30:00Z","v":259,"vw":77.1},{"c":77.04,"h":77.04,"l":77.04,"n":1,"o":77.04,"t":"2026-10-15T12:40:00Z","v":100,"vw":77.04},{"c":77.24,"h":77.27,"l":77.24,"n":2,"o":77.27,"t":"2026-10-15T12:50:00Z","v":200,"vw":77.255},{"c":77.08,"h":77.08,"l":77.08,"n":2,"o":77.08,"t":"2026-10-15T13:05:00Z","v":160,"vw":77.08},{"c":76.95,"h":77.18,"l":76.95,"n":3395,"o":77.02,"t":"2026-10-15T13:30:00Z","v":640915,"vw":77.08413},{"c":77.225,"h":77.225,"l":76.86,"n":2112,"o":76.945,"t":"2026-10-15T13:35:00Z","v":311022,"vw":77.036688},{"c":77.24,"h":77.345,"l":77.145,"n":1472,"o":77.22,"t":"2026-10-15T13:40:00Z","v":214803,"vw":77.24487},{"c":77.025,"h":77.255,"l":77.005,"n":991,"o":77.225,"t":"2026-10-15T13:45:00Z","v":129419,"vw":77.111422},{"c":76.78,"h":77.065,"l":76.78,"n":728,"o":77.02,"t":"2026-10-15T13:50:00Z","v":80342,"vw":76.879186},{"c":76.94,"h":76.95,"l":76.7476,"n":1527,"o":76.77,"t":"2026-10-15T13:55:00Z","v":265193,"vw":76.820055},{"c":77.17,"h":77.2,"l":76.92,"n":995,"o":76.93,"t":"2026-10-15T14:00:00Z","v":124022,"vw":77.092764},{"c":77.225,"h":77.285,"l":77.155,"n":1006,"o":77.16,"t":"2026-10-15T14:05:00Z","v":168930,"vw":77.219838},{"c":77.11,"h":77.33,"l":77.09,"n":1422,"o":77.24,"t":"2026-10-15T14:10:00Z","v":309706,"vw":77.236455},{"c":77.2817,"h":77.2817,"l":77.09,"n":1176,"o":77.115,"t":"2026-10-15T14:15:00Z","v":209792,"vw":77.167778},{"c":77.2,"h":77.345,"l":77.2,"n":870,"o":77.28,"t":"2026-10-15T14:20:00Z","v":157411,"vw":77.293177},{"c":77.24,"h":77.265,"l":77.19,"n":666,"o":77.2,"t":"2026-10-15T14:25:00Z","v":142053,"vw":77.222756},{"c":77.29,"h":77.365,"l":77.17,"n":1091,"o":77.21,"t":"2026-10-15T14:30:00Z","v":128915,"vw":77.281623},{"c":77.45,"h":77.4667,"l":77.265,"n":809,"o":77.305,"t":"2026-10-15T14:35:00Z","v":150130,"vw":77.344161},{"c":77.56,"h":77.625,"l":77.44,"n":630,"o":77.4501,"t":"2026-10-15T14:40:00Z","v":117833,"vw":77.542814},{"c":77.555,"h":77.635,"l":77.545,"n":715,"o":77.55,"t":"2026-10-15T14:45:00Z","v":164342,"vw":77.588744},{"c":77.63,"h":77.66,"l":77.515,"n":733,"o":77.55,"t":"2026-10-15T14:50:00Z","v":111140,"vw":77.59049},{"c":77.74,"h":77.7568,"l":77.61,"n":854,"o":77.62,"t":"2026-10-15T14:55:00Z","v":129231,"vw":77.682836},{"c":77.855,"h":77.855,"l":77.71,"n":670,"o":77.745,"t":"2026-10-15T15:00:00Z","v":144698,"vw":77.748255},{"c":77.84,"h":77.89,"l":77.745,"n":1092,"o":77.855,"t":"2026-10-15T15:05:00Z","v":612234,"vw":77.822232},{"c":77.885,"h":77.92,"l":77.79,"n":1119,"o":77.85,"t":"2026-10-15T15:10:00Z","v":176625,"vw":77.836408},{"c":77.925,"h":77.995,"l":77.875,"n":811,"o":77.89,"t":"2026-10-15T15:15:00Z","v":129828,"vw":77.936582},{"c":77.9,"h":77.9367,"l":77.855,"n":738,"o":77.935,"t":"2026-10-15T15:20:00Z","v":121992,"vw":77.879715},{"c":77.815,"h":77.92,"l":77.795,"n":633,"o":77.9,"t":"2026-10-15T15:25:00Z","v":106861,"vw":77.82982},{"c":77.85,"h":77.875,"l":77.76,"n":762,"o":77.815,"t":"2026-10-15T15:30:00Z","v":99258,"vw":77.815498},{"c":77.865,"h":77.915,"l":77.83,"n":675,"o":77.8401,"t":"2026-10-15T15:35:00Z","v":90044,"vw":77.865825},{"c":77.865,"h":77.915,"l":77.83,"n":650,"o":77.87,"t":"2026-10-15T15:40:00Z","v":94054,"vw":77.872989},{"c":77.87,"h":77.89,"l":77.8001,"n":724,"o":77.865,"t":"2026-10-15T15:45:00Z","v":114886,"vw":77.838908},{"c":77.825,"h":77.915,"l":77.815,"n":801,"o":77.87,"t":"2026-10-15T15:50:00Z","v":200113,"vw":77.882755},{"c":77.945,"h":77.945,"l":77.795,"n":622,"o":77.825,"t":"2026-10-15T15:55:00Z","v":90992,"vw":77.872139},{"c":77.804,"h":77.965,"l":77.804,"n":915,"o":77.945,"t":"2026-10-15T16:00:00Z","v":102108,"vw":77.896343},{"c":77.795,"h":77.865,"l":77.765,"n":659,"o":77.81,"t":"2026-10-15T16:05:00Z","v":77257,"vw":77.815266},{"c":77.745,"h":77.79,"l":77.74,"n":512,"o":77.784,"t":"2026-10-15T16:10:00Z","v":63223,"vw":77.764645},{"c":77.765,"h":77.78,"l":77.735,"n":903,"o":77.745,"t":"2026-10-15T16:15:00Z","v":108689,"vw":77.756052},{"c":77.73,"h":77.785,"l":77.73,"n":527,"o":77.765,"t":"2026-10-15T16:20:00Z","v":94282,"vw":77.768364},{"c":77.73,"h":77.755,"l":77.715,"n":743,"o":77.735,"t":"2026-10-15T16:25:00Z","v":120557,"vw":77.730639},{"c":77.8,"h":77.805,"l":77.71,"n":661,"o":77.725,"t":"2026-10-15T16:30:00Z","v":93605,"vw":77.763101},{"c":77.77,"h":77.895,"l":77.77,"n":566,"o":77.8,"t":"2026-10-15T16:35:00Z","v":484064,"vw":77.795716},{"c":77.835,"h":77.835,"l":77.73,"n":555,"o":77.76,"t":"2026-10-15T16:40:00Z","v":86510,"vw":77.774282},{"c":77.745,"h":77.8558,"l":77.735,"n":459,"o":77.835,"t":"2026-10-15T16:45:00Z","v":67761,"vw":77.77143},{"c":77.745,"h":77.745,"l":77.68,"n":596,"o":77.74,"t":"2026-10-15T16:50:00Z","v":85863,"vw":77.715505},{"c":77.745,"h":77.7551,"l":77.715,"n":423,"o":77.74,"t":"2026-10-15T16:55:00Z","v":48464,"vw":77.736653},{"c":77.725,"h":77.75,"l":77.675,"n":522,"o":77.75,"t":"2026-10-15T17:00:00Z","v":80004,"vw":77.719915},{"c":77.805,"h":77.805,"l":77.73,"n":514,"o":77.745,"t":"2026-10-15T17:05:00Z","v":72519,"vw":77.752088},{"c":77.7953,"h":77.82,"l":77.765,"n":509,"o":77.805,"t":"2026-10-15T17:10:00Z","v":64270,"vw":77.795325},{"c":77.825,"h":77.83,"l":77.7875,"n":521,"o":77.79,"t":"2026-10-15T17:15:00Z","v":79858,"vw":77.815862},{"c":77.78,"h":77.825,"l":77.77,"n":528,"o":77.82,"t":"2026-10-15T17:20:00Z","v":63962,"vw":77.788775},{"c":77.75,"h":77.81,"l":77.735,"n":467,"o":77.78,"t":"2026-10-15T17:25:00Z","v":50652,"vw":77.765117},{"c":77.825,"h":77.835,"l":77.74,"n":391,"o":77.745,"t":"2026-10-15T17:30:00Z","v":93039,"vw":77.766666},{"c":77.855,"h":77.89,"l":77.83,"n":412,"o":77.83,"t":"2026-10-15T17:35:00Z","v":45104,"vw":77.86785},{"c":77.9,"h":77.995,"l":77.86,"n":418,"o":77.86,"t":"2026-10-15T17:40:00Z","v":53339,"vw":77.918195},{"c":77.855,"h":77.92,"l":77.845,"n":433,"o":77.905,"t":"2026-10-15T17:45:00Z","v":72986,"vw":77.892934},{"c":77.865,"h":77.905,"l":77.84,"n":869,"o":77.855,"t":"2026-10-15T17:50:00Z","v":91143,"vw":77.866571},{"c":77.885,"h":77.9099,"l":77.865,"n":398,"o":77.865,"t":"2026-10-15T17:55:00Z","v":98228,"vw":77.896928},{"c":77.795,"h":77.895,"l":77.785,"n":727,"o":77.88,"t":"2026-10-15T18:00:00Z","v":133656,"vw":77.848078},{"c":77.77,"h":77.81,"l":77.74,"n":610,"o":77.795,"t":"2026-10-15T18:05:00Z","v":105366,"vw":77.776999},{"c":77.715,"h":77.775,"l":77.715,"n":626,"o":77.77,"t":"2026-10-15T18:10:00Z","v":106262,"vw":77.742681},{"c":77.74,"h":77.7551,"l":77.705,"n":562,"o":77.72,"t":"2026-10-15T18:15:00Z","v":105346,"vw":77.733387},{"c":77.74,"h":77.755,"l":77.715,"n":569,"o":77.745,"t":"2026-10-15T18:20:00Z","v":89458,"vw":77.734018},{"c":77.795,"h":77.795,"l":77.735,"n":926,"o":77.745,"t":"2026-10-15T18:25:00Z","v":176532,"vw":77.755907},{"c":77.815,"h":77.82,"l":77.775,"n":463,"o":77.79,"t":"2026-10-15T18:30:00Z","v":52164,"vw":77.797207},{"c":77.815,"h":77.8351,"l":77.8,"n":480,"o":77.815,"t":"2026-10-15T18:35:00Z","v":93324,"vw":77.815627},{"c":77.83,"h":77.85,"l":77.79,"n":573,"o":77.815,"t":"2026-10-15T18:40:00Z","v":180871,"vw":77.825047},{"c":77.825,"h":77.86,"l":77.81,"n":498,"o":77.83,"t":"2026-10-15T18:45:00Z","v":84902,"vw":77.832859},{"c":77.865,"h":77.865,"l":77.825,"n":433,"o":77.825,"t":"2026-10-15T18:50:00Z","v":51312,"vw":77.846625},{"c":77.9,"h":77.9055,"l":77.86,"n":582,"o":77.87,"t":"2026-10-15T18:55:00Z","v":97450,"vw":77.884124},{"c":77.985,"h":78,"l":77.905,"n":592,"o":77.915,"t":"2026-10-15T19:00:00Z","v":102659,"vw":77.960245},{"c":78.02,"h":78.025,"l":77.97,"n":545,"o":77.985,"t":"2026-10-15T19:05:00Z","v":58828,"vw":77.995377},{"c":78.055,"h":78.07,"l":78.01,"n":551,"o":78.025,"t":"2026-10-15T19:10:00Z","v":116037,"vw":78.038751},{"c":78.06,"h":78.09,"l":78.05,"n":758,"o":78.055,"t":"2026-10-15T19:15:00Z","v":156613,"vw":78.066313},{"c":78.075,"h":78.09,"l":78.055,"n":754,"o":78.06,"t":"2026-10-15T19:20:00Z","v":112352,"vw":78.074664},{"c":77.975,"h":78.09,"l":77.975,"n":929,"o":78.08,"t":"2026-10-15T19:25:00Z","v":151028,"vw":78.041808},{"c":77.965,"h":78.015,"l":77.94,"n":1119,"o":77.97,"t":"2026-10-15T19:30:00Z","v":242219,"vw":77.993851},{"c":78.025,"h":78.04,"l":77.955,"n":1278,"o":77.97,"t":"2026-10-15T19:35:00Z","v":222097,"vw":78.005229},{"c":78.045,"h":78.075,"l":78,"n":1103,"o":78.02,"t":"2026-10-15T19:40:00Z","v":123323,"vw":78.027283},{"c":78.105,"h":78.105,"l":78.035,"n":1646,"o":78.045,"t":"2026-10-15T19:45:00Z","v":188675,"vw":78.075793},{"c":78.095,"h":78.125,"l":78.015,"n":2412,"o":78.1,"t":"2026-10-15T19:50:00Z","v":347823,"vw":78.074539},{"c":78.06,"h":78.15,"l":77.99,"n":5491,"o":78.095,"t":"2026-10-15T19:55:00Z","v":1137444,"vw":78.094853},{"c":78.1,"h":78.1,"l":78.07,"n":30,"o":78.09,"t":"2026-10-15T20:00:00Z","v":374574,"vw":78.090003},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-10-15T20:30:00Z","v":105,"vw":78.09},{"c":78.12,"h":78.12,"l":78.12,"n":1,"o":78.12,"t":"2026-10-15T20:40:00Z","v":104,"vw":78.12},{"c":78.25,"h":78.25,"l":78.25,"n":7,"o":78.25,"t":"2026-10-15T21:20:00Z","v":850,"vw":78.25},{"c":78.15,"h":78.15,"l":78.15,"n":2,"o":78.15,"t":"2026-10-15T23:45:00Z","v":300,"vw":78.15},{"c":78.1,"h":78.14,"l":78.1,"n":11,"o":78.14,"t":"2026-10-15T23:55:00Z","v":1805,"vw":78.10946},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-16T11:00:00Z","v":126,"vw":78},{"c":77.55,"h":77.765,"l":77.545,"n":1382,"o":77.75,"t":"2026-10-16T13:30:00Z","v":230015,"vw":77.680444},{"c":77.61,"h":77.62,"l":77.395,"n":1014,"o":77.54,"t":"2026-10-16T13:35:00Z","v":105903,"vw":77.491891},{"c":77.645,"h":77.65,"l":77.485,"n":905,"o":77.62,"t":"2026-10-16T13:40:00Z","v":121249,"vw":77.554234},{"c":77.525,"h":77.655,"l":77.455,"n":751,"o":77.645,"t":"2026-10-16T13:45:00Z","v":111122,"vw":77.541392},{"c":77.465,"h":77.545,"l":77.365,"n":505,"o":77.51,"t":"2026-10-16T13:50:00Z","v":81444,"vw":77.456229},{"c":77.41,"h":77.505,"l":77.355,"n":557,"o":77.46,"t":"2026-10-16T13:55:00Z","v":80110,"vw":77.419711},{"c":77.445,"h":77.515,"l":77.39,"n":783,"o":77.41,"t":"2026-10-16T14:00:00Z","v":121723,"vw":77.446046},{"c":77.38,"h":77.44,"l":77.345,"n":820,"o":77.44,"t":"2026-10-16T14:05:00Z","v":163522,"vw":77.393922},{"c":77.455,"h":77.5,"l":77.31,"n":1199,"o":77.36,"t":"2026-10-16T14:10:00Z","v":209310,"vw":77.378879},{"c":77.4201,"h":77.53,"l":77.42,"n":603,"o":77.47,"t":"2026-10-16T14:15:00Z","v":119897,"vw":77.461172},{"c":77.48,"h":77.545,"l":77.38,"n":549,"o":77.425,"t":"2026-10-16T14:20:00Z","v":92770,"vw":77.477624},{"c":77.5178,"h":77.52,"l":77.475,"n":436,"o":77.48,"t":"2026-10-16T14:25:00Z","v":97738,"vw":77.495812},{"c":77.58,"h":77.59,"l":77.5,"n":1300,"o":77.505,"t":"2026-10-16T14:30:00Z","v":107034,"vw":77.553402},{"c":77.62,"h":77.63,"l":77.555,"n":593,"o":77.59,"t":"2026-10-16T14:35:00Z","v":100309,"vw":77.599995},{"c":77.5799,"h":77.6651,"l":77.55,"n":816,"o":77.625,"t":"2026-10-16T14:40:00Z","v":208245,"vw":77.609822},{"c":77.645,"h":77.645,"l":77.575,"n":439,"o":77.58,"t":"2026-10-16T14:45:00Z","v":86832,"vw":77.616378},{"c":77.5499,"h":77.685,"l":77.54,"n":442,"o":77.65,"t":"2026-10-16T14:50:00Z","v":60800,"vw":77.597404},{"c":77.63,"h":77.63,"l":77.55,"n":445,"o":77.55,"t":"2026-10-16T14:55:00Z","v":89349,"vw":77.595912},{"c":77.48,"h":77.625,"l":77.475,"n":663,"o":77.625,"t":"2026-10-16T15:00:00Z","v":237804,"vw":77.534054},{"c":77.32,"h":77.48,"l":77.3101,"n":417,"o":77.475,"t":"2026-10-16T15:05:00Z","v":71663,"vw":77.373088},{"c":77.295,"h":77.35,"l":77.27,"n":588,"o":77.31,"t":"2026-10-16T15:10:00Z","v":127609,"vw":77.306018},{"c":77.29,"h":77.34,"l":77.28,"n":497,"o":77.3,"t":"2026-10-16T15:15:00Z","v":86071,"vw":77.310786},{"c":77.26,"h":77.35,"l":77.19,"n":461,"o":77.3,"t":"2026-10-16T15:20:00Z","v":68830,"vw":77.261214},{"c":77.285,"h":77.315,"l":77.24,"n":541,"o":77.25,"t":"2026-10-16T15:25:00Z","v":150649,"vw":77.27594},{"c":77.37,"h":77.375,"l":77.285,"n":740,"o":77.285,"t":"2026-10-16T15:30:00Z","v":194179,"vw":77.336496},{"c":77.41,"h":77.415,"l":77.34,"n":721,"o":77.375,"t":"2026-10-16T15:35:00Z","v":228547,"vw":77.380706},{"c":77.3596,"h":77.41,"l":77.35,"n":425,"o":77.405,"t":"2026-10-16T15:40:00Z","v":109925,"vw":77.373274},{"c":77.33,"h":77.42,"l":77.33,"n":521,"o":77.35,"t":"2026-10-16T15:45:00Z","v":99884,"vw":77.385441},{"c":77.2558,"h":77.35,"l":77.2558,"n":361,"o":77.34,"t":"2026-10-16T15:50:00Z","v":43531,"vw":77.305447},{"c":77.1799,"h":77.285,"l":77.175,"n":415,"o":77.25,"t":"2026-10-16T15:55:00Z","v":123899,"vw":77.249215},{"c":77.16,"h":77.18,"l":77.06,"n":537,"o":77.18,"t":"2026-10-16T16:00:00Z","v":107290,"vw":77.111146},{"c":77.155,"h":77.215,"l":77.13,"n":485,"o":77.16,"t":"2026-10-16T16:05:00Z","v":58171,"vw":77.173932},{"c":77.255,"h":77.255,"l":77.1501,"n":421,"o":77.16,"t":"2026-10-16T16:10:00Z","v":58256,"vw":77.205077},{"c":77.2338,"h":77.3,"l":77.19,"n":353,"o":77.2575,"t":"2026-10-16T16:15:00Z","v":44432,"vw":77.25271},{"c":77.27,"h":77.275,"l":77.225,"n":264,"o":77.25,"t":"2026-10-16T16:20:00Z","v":37377,"vw":77.256955},{"c":77.26,"h":77.28,"l":77.245,"n":240,"o":77.26,"t":"2026-10-16T16:25:00Z","v":31995,"vw":77.264062},{"c":77.15,"h":77.255,"l":77.145,"n":578,"o":77.255,"t":"2026-10-16T16:30:00Z","v":115928,"vw":77.183891},{"c":77.17,"h":77.2,"l":77.11,"n":723,"o":77.15,"t":"2026-10-16T16:35:00Z","v":170620,"vw":77.17563},{"c":77.19,"h":77.19,"l":77.13,"n":536,"o":77.16,"t":"2026-10-16T16:40:00Z","v":103526,"vw":77.162954},{"c":77.13,"h":77.225,"l":77.09,"n":378,"o":77.195,"t":"2026-10-16T16:45:00Z","v":48421,"vw":77.161987},{"c":77.155,"h":77.165,"l":77.08,"n":236,"o":77.125,"t":"2026-10-16T16:50:00Z","v":25590,"vw":77.12645},{"c":77.18,"h":77.18,"l":77.125,"n":597,"o":77.14,"t":"2026-10-16T16:55:00Z","v":94029,"vw":77.147386},{"c":77.015,"h":77.195,"l":77.015,"n":389,"o":77.19,"t":"2026-10-16T17:00:00Z","v":44680,"vw":77.122597},{"c":76.965,"h":77.025,"l":76.94,"n":684,"o":77.015,"t":"2026-10-16T17:05:00Z","v":101143,"vw":76.975036},{"c":76.91,"h":76.9761,"l":76.88,"n":428,"o":76.955,"t":"2026-10-16T17:10:00Z","v":51740,"vw":76.936523},{"c":76.795,"h":76.91,"l":76.785,"n":570,"o":76.91,"t":"2026-10-16T17:15:00Z","v":63394,"vw":76.825454},{"c":76.9033,"h":76.9033,"l":76.79,"n":713,"o":76.795,"t":"2026-10-16T17:20:00Z","v":177453,"vw":76.825511},{"c":76.93,"h":76.97,"l":76.85,"n":922,"o":76.9,"t":"2026-10-16T17:25:00Z","v":176426,"vw":76.915761},{"c":77.005,"h":77.005,"l":76.92,"n":807,"o":76.9267,"t":"2026-10-16T17:30:00Z","v":107132,"vw":76.963679},{"c":76.97,"h":77.035,"l":76.96,"n":825,"o":77.0099,"t":"2026-10-16T17:35:00Z","v":155880,"vw":76.996466},{"c":77.135,"h":77.185,"l":76.94,"n":1038,"o":76.965,"t":"2026-10-16T17:40:00Z","v":241093,"vw":77.095678},{"c":77.05,"h":77.15,"l":77.042,"n":943,"o":77.135,"t":"2026-10-16T17:45:00Z","v":84433,"vw":77.096471},{"c":77.0099,"h":77.065,"l":77,"n":583,"o":77.045,"t":"2026-10-16T17:50:00Z","v":81106,"vw":77.038895},{"c":76.965,"h":77.015,"l":76.94,"n":398,"o":77.01,"t":"2026-10-16T17:55:00Z","v":48411,"vw":76.983145},{"c":76.865,"h":76.965,"l":76.81,"n":485,"o":76.965,"t":"2026-10-16T18:00:00Z","v":88087,"vw":76.871951},{"c":76.93,"h":76.96,"l":76.8484,"n":726,"o":76.87,"t":"2026-10-16T18:05:00Z","v":88225,"vw":76.914558},{"c":76.9251,"h":76.955,"l":76.875,"n":592,"o":76.925,"t":"2026-10-16T18:10:00Z","v":212628,"vw":76.902821},{"c":76.84,"h":76.94,"l":76.825,"n":608,"o":76.93,"t":"2026-10-16T18:15:00Z","v":106026,"vw":76.894446},{"c":76.88,"h":76.8999,"l":76.79,"n":538,"o":76.84,"t":"2026-10-16T18:20:00Z","v":88653,"vw":76.812424},{"c":76.885,"h":76.895,"l":76.8201,"n":404,"o":76.88,"t":"2026-10-16T18:25:00Z","v":55536,"vw":76.867074},{"c":76.88,"h":76.915,"l":76.81,"n":689,"o":76.86,"t":"2026-10-16T18:30:00Z","v":114056,"vw":76.868512},{"c":76.88,"h":76.895,"l":76.82,"n":638,"o":76.89,"t":"2026-10-16T18:35:00Z","v":152756,"vw":76.866646},{"c":76.836,"h":76.92,"l":76.8,"n":460,"o":76.89,"t":"2026-10-16T18:40:00Z","v":66072,"vw":76.852313},{"c":76.8,"h":76.846,"l":76.765,"n":449,"o":76.8399,"t":"2026-10-16T18:45:00Z","v":63312,"vw":76.812259},{"c":76.71,"h":76.7999,"l":76.705,"n":574,"o":76.7999,"t":"2026-10-16T18:50:00Z","v":113210,"vw":76.749209},{"c":76.75,"h":76.75,"l":76.6651,"n":534,"o":76.705,"t":"2026-10-16T18:55:00Z","v":85504,"vw":76.70427},{"c":76.67,"h":76.75,"l":76.665,"n":576,"o":76.74,"t":"2026-10-16T19:00:00Z","v":69693,"vw":76.707278},{"c":76.6799,"h":76.73,"l":76.605,"n":593,"o":76.675,"t":"2026-10-16T19:05:00Z","v":98328,"vw":76.658984},{"c":76.855,"h":76.855,"l":76.67,"n":928,"o":76.67,"t":"2026-10-16T19:10:00Z","v":149049,"vw":76.782257},{"c":76.82,"h":76.875,"l":76.7799,"n":792,"o":76.865,"t":"2026-10-16T19:15:00Z","v":111287,"vw":76.828193},{"c":76.865,"h":76.88,"l":76.805,"n":993,"o":76.815,"t":"2026-10-16T19:20:00Z","v":152736,"vw":76.85175},{"c":76.8799,"h":76.89,"l":76.82,"n":740,"o":76.855,"t":"2026-10-16T19:25:00Z","v":112259,"vw":76.854343},{"c":76.75,"h":76.905,"l":76.73,"n":1298,"o":76.875,"t":"2026-10-16T19:30:00Z","v":191246,"vw":76.790575},{"c":76.71,"h":76.77,"l":76.67,"n":926,"o":76.7599,"t":"2026-10-16T19:35:00Z","v":140905,"vw":76.714961},{"c":76.62,"h":76.7299,"l":76.59,"n":1132,"o":76.7159,"t":"2026-10-16T19:40:00Z","v":145945,"vw":76.670643},{"c":76.665,"h":76.69,"l":76.61,"n":1283,"o":76.62,"t":"2026-10-16T19:45:00Z","v":137588,"vw":76.649502},{"c":76.72,"h":76.755,"l":76.66,"n":1088,"o":76.66,"t":"2026-10-16T19:50:00Z","v":172375,"vw":76.713625},{"c":76.79,"h":76.79,"l":76.695,"n":2217,"o":76.72,"t":"2026-10-16T19:55:00Z","v":622786,"vw":76.757065},{"c":76.79,"h":76.79,"l":76.77,"n":20,"o":76.79,"t":"2026-10-16T20:00:00Z","v":686011,"vw":76.789981},{"c":76.71,"h":76.71,"l":76.7,"n":16,"o":76.7,"t":"2026-10-16T20:10:00Z","v":1737,"vw":76.704776},{"c":76.69,"h":76.69,"l":76.68,"n":3,"o":76.68,"t":"2026-10-16T20:15:00Z","v":206,"vw":76.685},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-16T20:35:00Z","v":500,"vw":76.81},{"c":76.7,"h":76.7,"l":76.7,"n":4,"o":76.7,"t":"2026-10-16T23:10:00Z","v":200,"vw":76.7},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-19T13:10:00Z","v":200,"vw":77.87},{"c":77.7,"h":77.99,"l":77.69,"n":1710,"o":77.95,"t":"2026-10-19T13:30:00Z","v":316647,"vw":77.872877},{"c":77.64,"h":77.76,"l":77.59,"n":1123,"o":77.69,"t":"2026-10-19T13:35:00Z","v":206269,"vw":77.652694},{"c":77.72,"h":77.77,"l":77.59,"n":1003,"o":77.62,"t":"2026-10-19T13:40:00Z","v":179953,"vw":77.671486},{"c":77.71,"h":77.75,"l":77.66,"n":2015,"o":77.71,"t":"2026-10-19T13:45:00Z","v":380932,"vw":77.709832},{"c":77.64,"h":77.765,"l":77.625,"n":944,"o":77.71,"t":"2026-10-19T13:50:00Z","v":114272,"vw":77.718042},{"c":77.61,"h":77.65,"l":77.555,"n":657,"o":77.635,"t":"2026-10-19T13:55:00Z","v":115194,"vw":77.611274},{"c":77.46,"h":77.61,"l":77.42,"n":783,"o":77.61,"t":"2026-10-19T14:00:00Z","v":103554,"vw":77.505123},{"c":77.57,"h":77.585,"l":77.45,"n":466,"o":77.45,"t":"2026-10-19T14:05:00Z","v":78446,"vw":77.546872},{"c":77.66,"h":77.66,"l":77.525,"n":617,"o":77.5684,"t":"2026-10-19T14:10:00Z","v":100780,"vw":77.583732},{"c":77.76,"h":77.8101,"l":77.68,"n":559,"o":77.68,"t":"2026-10-19T14:15:00Z","v":85441,"vw":77.755032},{"c":77.745,"h":77.78,"l":77.72,"n":407,"o":77.765,"t":"2026-10-19T14:20:00Z","v":71498,"vw":77.73686},{"c":77.66,"h":77.765,"l":77.66,"n":573,"o":77.745,"t":"2026-10-19T14:25:00Z","v":82425,"vw":77.725321},{"c":77.565,"h":77.66,"l":77.54,"n":573,"o":77.66,"t":"2026-10-19T14:30:00Z","v":71193,"vw":77.582345},{"c":77.56,"h":77.615,"l":77.495,"n":516,"o":77.565,"t":"2026-10-19T14:35:00Z","v":112495,"vw":77.55284},{"c":77.58,"h":77.61,"l":77.545,"n":395,"o":77.545,"t":"2026-10-19T14:40:00Z","v":62624,"vw":77.578972},{"c":77.555,"h":77.645,"l":77.54,"n":646,"o":77.585,"t":"2026-10-19T14:45:00Z","v":103058,"vw":77.603436},{"c":77.53,"h":77.5501,"l":77.4931,"n":467,"o":77.55,"t":"2026-10-19T14:50:00Z","v":75234,"vw":77.519094},{"c":77.52,"h":77.565,"l":77.505,"n":703,"o":77.52,"t":"2026-10-19T14:55:00Z","v":86886,"vw":77.541512},{"c":77.575,"h":77.595,"l":77.52,"n":819,"o":77.52,"t":"2026-10-19T15:00:00Z","v":126398,"vw":77.55291},{"c":77.665,"h":77.6757,"l":77.57,"n":671,"o":77.57,"t":"2026-10-19T15:05:00Z","v":208588,"vw":77.623775},{"c":77.67,"h":77.71,"l":77.605,"n":405,"o":77.6599,"t":"2026-10-19T15:10:00Z","v":121840,"vw":77.659313},{"c":77.755,"h":77.7599,"l":77.675,"n":553,"o":77.675,"t":"2026-10-19T15:15:00Z","v":67495,"vw":77.718839},{"c":77.76,"h":77.77,"l":77.715,"n":1057,"o":77.745,"t":"2026-10-19T15:20:00Z","v":165103,"vw":77.747609},{"c":77.8,"h":77.81,"l":77.72,"n":644,"o":77.765,"t":"2026-10-19T15:25:00Z","v":167923,"vw":77.778479},{"c":77.7901,"h":77.81,"l":77.745,"n":691,"o":77.795,"t":"2026-10-19T15:30:00Z","v":154481,"vw":77.774449},{"c":77.8101,"h":77.855,"l":77.7725,"n":440,"o":77.795,"t":"2026-10-19T15:35:00Z","v":45543,"vw":77.820591},{"c":77.81,"h":77.826,"l":77.79,"n":518,"o":77.81,"t":"2026-10-19T15:40:00Z","v":54955,"vw":77.811151},{"c":77.78,"h":77.825,"l":77.77,"n":501,"o":77.805,"t":"2026-10-19T15:45:00Z","v":68781,"vw":77.7964},{"c":77.81,"h":77.84,"l":77.78,"n":1260,"o":77.785,"t":"2026-10-19T15:50:00Z","v":349934,"vw":77.813955},{"c":77.765,"h":77.825,"l":77.754,"n":829,"o":77.815,"t":"2026-10-19T15:55:00Z","v":122801,"vw":77.79074},{"c":77.645,"h":77.75,"l":77.585,"n":588,"o":77.75,"t":"2026-10-19T16:00:00Z","v":93275,"vw":77.652414},{"c":77.625,"h":77.6599,"l":77.595,"n":638,"o":77.65,"t":"2026-10-19T16:05:00Z","v":92021,"vw":77.633417},{"c":77.65,"h":77.68,"l":77.615,"n":629,"o":77.625,"t":"2026-10-19T16:10:00Z","v":117685,"vw":77.646783},{"c":77.615,"h":77.665,"l":77.605,"n":456,"o":77.64,"t":"2026-10-19T16:15:00Z","v":60446,"vw":77.640955},{"c":77.605,"h":77.61,"l":77.555,"n":374,"o":77.61,"t":"2026-10-19T16:20:00Z","v":40940,"vw":77.58173},{"c":77.605,"h":77.62,"l":77.555,"n":415,"o":77.605,"t":"2026-10-19T16:25:00Z","v":48356,"vw":77.589517},{"c":77.56,"h":77.6,"l":77.525,"n":1059,"o":77.6,"t":"2026-10-19T16:30:00Z","v":173824,"vw":77.554096},{"c":77.535,"h":77.58,"l":77.524,"n":304,"o":77.565,"t":"2026-10-19T16:35:00Z","v":39212,"vw":77.562927},{"c":77.57,"h":77.575,"l":77.52,"n":325,"o":77.536,"t":"2026-10-19T16:40:00Z","v":46171,"vw":77.553041},{"c":77.47,"h":77.56,"l":77.46,"n":320,"o":77.56,"t":"2026-10-19T16:45:00Z","v":18168,"vw":77.511738},{"c":77.44,"h":77.4899,"l":77.44,"n":252,"o":77.4699,"t":"2026-10-19T16:50:00Z","v":25892,"vw":77.456342},{"c":77.425,"h":77.48,"l":77.4242,"n":310,"o":77.43,"t":"2026-10-19T16:55:00Z","v":31269,"vw":77.452297},{"c":77.435,"h":77.445,"l":77.41,"n":386,"o":77.4275,"t":"2026-10-19T17:00:00Z","v":43825,"vw":77.428338},{"c":77.35,"h":77.44,"l":77.34,"n":456,"o":77.4251,"t":"2026-10-19T17:05:00Z","v":61457,"vw":77.387126},{"c":77.39,"h":77.405,"l":77.335,"n":396,"o":77.3372,"t":"2026-10-19T17:10:00Z","v":32412,"vw":77.36566},{"c":77.42,"h":77.455,"l":77.375,"n":309,"o":77.3824,"t":"2026-10-19T17:15:00Z","v":27761,"vw":77.409872},{"c":77.405,"h":77.419,"l":77.375,"n":257,"o":77.4025,"t":"2026-10-19T17:20:00Z","v":24683,"vw":77.389813},{"c":77.42,"h":77.445,"l":77.385,"n":273,"o":77.41,"t":"2026-10-19T17:25:00Z","v":41137,"vw":77.412832},{"c":77.405,"h":77.44,"l":77.3999,"n":294,"o":77.4151,"t":"2026-10-19T17:30:00Z","v":83857,"vw":77.428167},{"c":77.42,"h":77.4275,"l":77.395,"n":310,"o":77.41,"t":"2026-10-19T17:35:00Z","v":77226,"vw":77.407918},{"c":77.434,"h":77.485,"l":77.3825,"n":678,"o":77.415,"t":"2026-10-19T17:40:00Z","v":131448,"vw":77.451341},{"c":77.36,"h":77.42,"l":77.33,"n":652,"o":77.42,"t":"2026-10-19T17:45:00Z","v":105540,"vw":77.377408},{"c":77.38,"h":77.415,"l":77.345,"n":1144,"o":77.355,"t":"2026-10-19T17:50:00Z","v":76046,"vw":77.379542},{"c":77.4601,"h":77.465,"l":77.355,"n":465,"o":77.39,"t":"2026-10-19T17:55:00Z","v":65480,"vw":77.404502},{"c":77.43,"h":77.475,"l":77.37,"n":491,"o":77.47,"t":"2026-10-19T18:00:00Z","v":101955,"vw":77.42841},{"c":77.445,"h":77.445,"l":77.41,"n":355,"o":77.415,"t":"2026-10-19T18:05:00Z","v":51695,"vw":77.425969},{"c":77.44,"h":77.46,"l":77.435,"n":303,"o":77.445,"t":"2026-10-19T18:10:00Z","v":35112,"vw":77.44517},{"c":77.425,"h":77.45,"l":77.42,"n":372,"o":77.439,"t":"2026-10-19T18:15:00Z","v":47526,"vw":77.436508},{"c":77.355,"h":77.425,"l":77.35,"n":408,"o":77.415,"t":"2026-10-19T18:20:00Z","v":77559,"vw":77.385822},{"c":77.3497,"h":77.36,"l":77.3,"n":470,"o":77.36,"t":"2026-10-19T18:25:00Z","v":76983,"vw":77.332133},{"c":77.32,"h":77.36,"l":77.32,"n":369,"o":77.3402,"t":"2026-10-19T18:30:00Z","v":50710,"vw":77.34129},{"c":77.385,"h":77.4,"l":77.295,"n":469,"o":77.305,"t":"2026-10-19T18:35:00Z","v":54971,"vw":77.361672},{"c":77.4275,"h":77.4275,"l":77.3839,"n":389,"o":77.3875,"t":"2026-10-19T18:40:00Z","v":50167,"vw":77.40703},{"c":77.455,"h":77.48,"l":77.43,"n":434,"o":77.43,"t":"2026-10-19T18:45:00Z","v":53727,"vw":77.462051},{"c":77.4482,"h":77.47,"l":77.43,"n":412,"o":77.45,"t":"2026-10-19T18:50:00Z","v":45556,"vw":77.447498},{"c":77.425,"h":77.46,"l":77.425,"n":480,"o":77.435,"t":"2026-10-19T18:55:00Z","v":81427,"vw":77.443756},{"c":77.46,"h":77.46,"l":77.42,"n":544,"o":77.425,"t":"2026-10-19T19:00:00Z","v":116218,"vw":77.439829},{"c":77.395,"h":77.48,"l":77.38,"n":546,"o":77.46,"t":"2026-10-19T19:05:00Z","v":72175,"vw":77.433871},{"c":77.39,"h":77.41,"l":77.39,"n":593,"o":77.3924,"t":"2026-10-19T19:10:00Z","v":126159,"vw":77.398963},{"c":77.48,"h":77.485,"l":77.395,"n":597,"o":77.4,"t":"2026-10-19T19:15:00Z","v":140581,"vw":77.43414},{"c":77.555,"h":77.555,"l":77.441,"n":634,"o":77.485,"t":"2026-10-19T19:20:00Z","v":91085,"vw":77.477384},{"c":77.49,"h":77.56,"l":77.475,"n":574,"o":77.555,"t":"2026-10-19T19:25:00Z","v":56943,"vw":77.502236},{"c":77.495,"h":77.5199,"l":77.47,"n":740,"o":77.49,"t":"2026-10-19T19:30:00Z","v":71764,"vw":77.495019},{"c":77.501,"h":77.5275,"l":77.49,"n":744,"o":77.495,"t":"2026-10-19T19:35:00Z","v":85886,"vw":77.509364},{"c":77.48,"h":77.505,"l":77.46,"n":752,"o":77.5,"t":"2026-10-19T19:40:00Z","v":102730,"vw":77.489076},{"c":77.455,"h":77.4869,"l":77.44,"n":842,"o":77.48,"t":"2026-10-19T19:45:00Z","v":125019,"vw":77.470335},{"c":77.365,"h":77.44,"l":77.3257,"n":1024,"o":77.44,"t":"2026-10-19T19:50:00Z","v":157153,"vw":77.365751},{"c":77.35,"h":77.385,"l":77.29,"n":2853,"o":77.365,"t":"2026-10-19T19:55:00Z","v":522125,"vw":77.331916},{"c":77.31,"h":77.34,"l":77.31,"n":39,"o":77.34,"t":"2026-10-19T20:00:00Z","v":476765,"vw":77.339891},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-19T21:05:00Z","v":317,"vw":77.45},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-10-19T23:40:00Z","v":100,"vw":77.73},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-19T23:55:00Z","v":100,"vw":77.36},{"c":76.51,"h":76.51,"l":76.51,"n":3,"o":76.51,"t":"2026-10-20T10:40:00Z","v":870,"vw":76.51},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-20T12:35:00Z","v":667,"vw":76.3},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-20T12:55:00Z","v":100,"vw":76.81},{"c":76.32,"h":76.32,"l":76.32,"n":1,"o":76.32,"t":"2026-10-20T13:05:00Z","v":140,"vw":76.32},{"c":76.7,"h":76.74,"l":76.7,"n":57,"o":76.72,"t":"2026-10-20T13:25:00Z","v":6296,"vw":76.715343},{"c":76.66,"h":76.72,"l":76.61,"n":1253,"o":76.72,"t":"2026-10-20T13:30:00Z","v":381930,"vw":76.685054},{"c":76.795,"h":76.86,"l":76.65,"n":1054,"o":76.65,"t":"2026-10-20T13:35:00Z","v":162068,"vw":76.798297},{"c":76.745,"h":76.795,"l":76.6799,"n":1063,"o":76.795,"t":"2026-10-20T13:40:00Z","v":180751,"vw":76.743995},{"c":76.895,"h":76.9,"l":76.73,"n":895,"o":76.73,"t":"2026-10-20T13:45:00Z","v":177384,"vw":76.822292},{"c":76.925,"h":76.94,"l":76.825,"n":459,"o":76.895,"t":"2026-10-20T13:50:00Z","v":74431,"vw":76.869298},{"c":77.065,"h":77.07,"l":76.9,"n":601,"o":76.915,"t":"2026-10-20T13:55:00Z","v":140815,"vw":76.995554},{"c":77.11,"h":77.15,"l":77.035,"n":594,"o":77.06,"t":"2026-10-20T14:00:00Z","v":69824,"vw":77.102131},{"c":77.21,"h":77.265,"l":77.095,"n":687,"o":77.1,"t":"2026-10-20T14:05:00Z","v":112142,"vw":77.21389},{"c":77.2799,"h":77.295,"l":77.18,"n":699,"o":77.205,"t":"2026-10-20T14:10:00Z","v":135678,"vw":77.228558},{"c":77.35,"h":77.375,"l":77.27,"n":576,"o":77.27,"t":"2026-10-20T14:15:00Z","v":109242,"vw":77.317856},{"c":77.49,"h":77.4953,"l":77.335,"n":572,"o":77.35,"t":"2026-10-20T14:20:00Z","v":106631,"vw":77.412448},{"c":77.705,"h":77.705,"l":77.475,"n":799,"o":77.495,"t":"2026-10-20T14:25:00Z","v":108999,"vw":77.602796},{"c":77.62,"h":77.765,"l":77.5801,"n":745,"o":77.705,"t":"2026-10-20T14:30:00Z","v":97564,"vw":77.700754},{"c":77.62,"h":77.69,"l":77.6,"n":674,"o":77.625,"t":"2026-10-20T14:35:00Z","v":134675,"vw":77.645728},{"c":77.635,"h":77.695,"l":77.59,"n":498,"o":77.61,"t":"2026-10-20T14:40:00Z","v":77891,"vw":77.651131},{"c":77.565,"h":77.655,"l":77.5551,"n":522,"o":77.64,"t":"2026-10-20T14:45:00Z","v":76656,"vw":77.60578},{"c":77.615,"h":77.625,"l":77.55,"n":438,"o":77.565,"t":"2026-10-20T14:50:00Z","v":47906,"vw":77.599595},{"c":77.605,"h":77.665,"l":77.605,"n":470,"o":77.62,"t":"2026-10-20T14:55:00Z","v":57131,"vw":77.642139},{"c":77.575,"h":77.615,"l":77.54,"n":406,"o":77.605,"t":"2026-10-20T15:00:00Z","v":40676,"vw":77.582022},{"c":77.5601,"h":77.6,"l":77.56,"n":326,"o":77.58,"t":"2026-10-20T15:05:00Z","v":22114,"vw":77.57803},{"c":77.335,"h":77.56,"l":77.24,"n":1851,"o":77.56,"t":"2026-10-20T15:10:00Z","v":228983,"vw":77.390971},{"c":77.445,"h":77.4751,"l":77.29,"n":1126,"o":77.335,"t":"2026-10-20T15:15:00Z","v":193892,"vw":77.377796},{"c":77.38,"h":77.45,"l":77.345,"n":697,"o":77.44,"t":"2026-10-20T15:20:00Z","v":73398,"vw":77.384335},{"c":77.335,"h":77.409,"l":77.33,"n":828,"o":77.375,"t":"2026-10-20T15:25:00Z","v":97417,"vw":77.378884},{"c":77.3199,"h":77.36,"l":77.26,"n":614,"o":77.3359,"t":"2026-10-20T15:30:00Z","v":66272,"vw":77.295289},{"c":77.265,"h":77.346,"l":77.25,"n":964,"o":77.305,"t":"2026-10-20T15:35:00Z","v":168247,"vw":77.299736},{"c":77.39,"h":77.416,"l":77.27,"n":438,"o":77.27,"t":"2026-10-20T15:40:00Z","v":59709,"vw":77.36579},{"c":77.405,"h":77.4299,"l":77.335,"n":415,"o":77.395,"t":"2026-10-20T15:45:00Z","v":42923,"vw":77.367181},{"c":77.466,"h":77.466,"l":77.37,"n":393,"o":77.4,"t":"2026-10-20T15:50:00Z","v":40969,"vw":77.402337},{"c":77.475,"h":77.48,"l":77.43,"n":505,"o":77.47,"t":"2026-10-20T15:55:00Z","v":72628,"vw":77.46298},{"c":77.415,"h":77.495,"l":77.415,"n":448,"o":77.485,"t":"2026-10-20T16:00:00Z","v":135173,"vw":77.485599},{"c":77.46,"h":77.485,"l":77.415,"n":658,"o":77.42,"t":"2026-10-20T16:05:00Z","v":63006,"vw":77.450089},{"c":77.42,"h":77.455,"l":77.385,"n":393,"o":77.455,"t":"2026-10-20T16:10:00Z","v":60281,"vw":77.40261},{"c":77.305,"h":77.445,"l":77.305,"n":644,"o":77.42,"t":"2026-10-20T16:15:00Z","v":137709,"vw":77.391626},{"c":77.375,"h":77.375,"l":77.3001,"n":502,"o":77.305,"t":"2026-10-20T16:20:00Z","v":60579,"vw":77.335455},{"c":77.415,"h":77.445,"l":77.345,"n":492,"o":77.38,"t":"2026-10-20T16:25:00Z","v":195341,"vw":77.389969},{"c":77.43,"h":77.469,"l":77.4,"n":378,"o":77.4151,"t":"2026-10-20T16:30:00Z","v":36405,"vw":77.430927},{"c":77.46,"h":77.5,"l":77.4261,"n":496,"o":77.43,"t":"2026-10-20T16:35:00Z","v":74533,"vw":77.47881},{"c":77.435,"h":77.47,"l":77.41,"n":509,"o":77.46,"t":"2026-10-20T16:40:00Z","v":187008,"vw":77.453658},{"c":77.445,"h":77.465,"l":77.395,"n":419,"o":77.43,"t":"2026-10-20T16:45:00Z","v":49617,"vw":77.424402},{"c":77.35,"h":77.44,"l":77.335,"n":600,"o":77.44,"t":"2026-10-20T16:50:00Z","v":63315,"vw":77.386453},{"c":77.365,"h":77.4,"l":77.35,"n":585,"o":77.35,"t":"2026-10-20T16:55:00Z","v":84732,"vw":77.371006},{"c":77.3651,"h":77.405,"l":77.325,"n":1124,"o":77.365,"t":"2026-10-20T17:00:00Z","v":148497,"vw":77.361478},{"c":77.3651,"h":77.38,"l":77.35,"n":536,"o":77.37,"t":"2026-10-20T17:05:00Z","v":68653,"vw":77.365676},{"c":77.405,"h":77.41,"l":77.355,"n":431,"o":77.3601,"t":"2026-10-20T17:10:00Z","v":41253,"vw":77.384961},{"c":77.425,"h":77.445,"l":77.4,"n":453,"o":77.4063,"t":"2026-10-20T17:15:00Z","v":58509,"vw":77.424115},{"c":77.465,"h":77.49,"l":77.4202,"n":485,"o":77.43,"t":"2026-10-20T17:20:00Z","v":49104,"vw":77.457187},{"c":77.495,"h":77.5,"l":77.46,"n":479,"o":77.46,"t":"2026-10-20T17:25:00Z","v":74600,"vw":77.482113},{"c":77.4801,"h":77.52,"l":77.46,"n":569,"o":77.495,"t":"2026-10-20T17:30:00Z","v":56093,"vw":77.498742},{"c":77.505,"h":77.52,"l":77.48,"n":365,"o":77.48,"t":"2026-10-20T17:35:00Z","v":35585,"vw":77.503196},{"c":77.49,"h":77.52,"l":77.49,"n":375,"o":77.5,"t":"2026-10-20T17:40:00Z","v":52136,"vw":77.507808},{"c":77.51,"h":77.515,"l":77.48,"n":480,"o":77.49,"t":"2026-10-20T17:45:00Z","v":71655,"vw":77.496784},{"c":77.525,"h":77.54,"l":77.505,"n":723,"o":77.505,"t":"2026-10-20T17:50:00Z","v":42823,"vw":77.517086},{"c":77.495,"h":77.525,"l":77.47,"n":390,"o":77.525,"t":"2026-10-20T17:55:00Z","v":41492,"vw":77.500252},{"c":77.495,"h":77.525,"l":77.48,"n":493,"o":77.495,"t":"2026-10-20T18:00:00Z","v":55520,"vw":77.502887},{"c":77.5,"h":77.515,"l":77.47,"n":506,"o":77.49,"t":"2026-10-20T18:05:00Z","v":50239,"vw":77.496582},{"c":77.515,"h":77.52,"l":77.485,"n":489,"o":77.495,"t":"2026-10-20T18:10:00Z","v":120797,"vw":77.50111},{"c":77.49,"h":77.52,"l":77.485,"n":570,"o":77.52,"t":"2026-10-20T18:15:00Z","v":56343,"vw":77.502851},{"c":77.445,"h":77.49,"l":77.445,"n":504,"o":77.485,"t":"2026-10-20T18:20:00Z","v":71731,"vw":77.476639},{"c":77.46,"h":77.46,"l":77.425,"n":369,"o":77.445,"t":"2026-10-20T18:25:00Z","v":33893,"vw":77.442925},{"c":77.39,"h":77.46,"l":77.39,"n":314,"o":77.455,"t":"2026-10-20T18:30:00Z","v":43109,"vw":77.430913},{"c":77.375,"h":77.4,"l":77.36,"n":342,"o":77.4,"t":"2026-10-20T18:35:00Z","v":35712,"vw":77.37746},{"c":77.32,"h":77.395,"l":77.32,"n":346,"o":77.3642,"t":"2026-10-20T18:40:00Z","v":51534,"vw":77.344676},{"c":77.375,"h":77.4,"l":77.31,"n":309,"o":77.31,"t":"2026-10-20T18:45:00Z","v":36998,"vw":77.372781},{"c":77.4,"h":77.4,"l":77.37,"n":368,"o":77.375,"t":"2026-10-20T18:50:00Z","v":44286,"vw":77.383377},{"c":77.415,"h":77.42,"l":77.3825,"n":569,"o":77.4,"t":"2026-10-20T18:55:00Z","v":40457,"vw":77.406332},{"c":77.415,"h":77.455,"l":77.41,"n":533,"o":77.415,"t":"2026-10-20T19:00:00Z","v":60713,"vw":77.432522},{"c":77.4299,"h":77.45,"l":77.415,"n":443,"o":77.415,"t":"2026-10-20T19:05:00Z","v":44683,"vw":77.431844},{"c":77.39,"h":77.44,"l":77.39,"n":478,"o":77.43,"t":"2026-10-20T19:10:00Z","v":104525,"vw":77.419313},{"c":77.385,"h":77.3951,"l":77.3601,"n":584,"o":77.385,"t":"2026-10-20T19:15:00Z","v":94902,"vw":77.381278},{"c":77.335,"h":77.39,"l":77.3101,"n":538,"o":77.3801,"t":"2026-10-20T19:20:00Z","v":82866,"vw":77.341398},{"c":77.35,"h":77.3799,"l":77.335,"n":625,"o":77.336,"t":"2026-10-20T19:25:00Z","v":89869,"vw":77.356722},{"c":77.37,"h":77.415,"l":77.33,"n":851,"o":77.345,"t":"2026-10-20T19:30:00Z","v":116778,"vw":77.369681},{"c":77.345,"h":77.3699,"l":77.32,"n":727,"o":77.365,"t":"2026-10-20T19:35:00Z","v":128500,"vw":77.337602},{"c":77.405,"h":77.4157,"l":77.335,"n":762,"o":77.3442,"t":"2026-10-20T19:40:00Z","v":92206,"vw":77.377189},{"c":77.415,"h":77.435,"l":77.395,"n":1033,"o":77.4,"t":"2026-10-20T19:45:00Z","v":77326,"vw":77.410595},{"c":77.425,"h":77.43,"l":77.365,"n":1437,"o":77.41,"t":"2026-10-20T19:50:00Z","v":166165,"vw":77.39188},{"c":77.37,"h":77.42,"l":77.355,"n":2825,"o":77.42,"t":"2026-10-20T19:55:00Z","v":479213,"vw":77.371275},{"c":77.37,"h":77.37,"l":77.37,"n":21,"o":77.37,"t":"2026-10-20T20:00:00Z","v":324186,"vw":77.37},{"c":77.5,"h":77.5,"l":77.5,"n":12,"o":77.5,"t":"2026-10-20T20:25:00Z","v":1726,"vw":77.5},{"c":77.35,"h":77.35,"l":77.35,"n":11,"o":77.35,"t":"2026-10-20T20:30:00Z","v":1700,"vw":77.35},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-20T20:35:00Z","v":151,"vw":77.3},{"c":77.69,"h":77.69,"l":77.69,"n":3,"o":77.69,"t":"2026-10-21T11:55:00Z","v":183,"vw":77.69},{"c":77.7601,"h":77.7601,"l":77.7601,"n":1,"o":77.7601,"t":"2026-10-21T12:30:00Z","v":100,"vw":77.7601},{"c":77.79,"h":77.79,"l":77.79,"n":6,"o":77.79,"t":"2026-10-21T13:00:00Z","v":3007,"vw":77.79},{"c":77.97,"h":77.98,"l":77.91,"n":40,"o":77.91,"t":"2026-10-21T13:25:00Z","v":4509,"vw":77.927862},{"c":77.775,"h":77.96,"l":77.76,"n":907,"o":77.96,"t":"2026-10-21T13:30:00Z","v":635110,"vw":77.920874},{"c":77.56,"h":77.79,"l":77.53,"n":527,"o":77.79,"t":"2026-10-21T13:35:00Z","v":70080,"vw":77.623338},{"c":77.43,"h":77.58,"l":77.38,"n":680,"o":77.58,"t":"2026-10-21T13:40:00Z","v":85226,"vw":77.473892},{"c":77.485,"h":77.505,"l":77.34,"n":1048,"o":77.44,"t":"2026-10-21T13:45:00Z","v":177859,"vw":77.416864},{"c":77.39,"h":77.4875,"l":77.345,"n":555,"o":77.47,"t":"2026-10-21T13:50:00Z","v":107712,"vw":77.418048},{"c":77.47,"h":77.5,"l":77.35,"n":505,"o":77.385,"t":"2026-10-21T13:55:00Z","v":74440,"vw":77.440612},{"c":77.49,"h":77.585,"l":77.455,"n":535,"o":77.46,"t":"2026-10-21T14:00:00Z","v":61906,"vw":77.512489},{"c":77.39,"h":77.48,"l":77.37,"n":557,"o":77.48,"t":"2026-10-21T14:05:00Z","v":82944,"vw":77.43941},{"c":77.392,"h":77.43,"l":77.355,"n":699,"o":77.39,"t":"2026-10-21T14:10:00Z","v":96504,"vw":77.387978},{"c":77.35,"h":77.43,"l":77.3082,"n":760,"o":77.41,"t":"2026-10-21T14:15:00Z","v":91695,"vw":77.355484},{"c":77.44,"h":77.475,"l":77.315,"n":942,"o":77.35,"t":"2026-10-21T14:20:00Z","v":154091,"vw":77.425891},{"c":77.45,"h":77.53,"l":77.41,"n":590,"o":77.44,"t":"2026-10-21T14:25:00Z","v":70737,"vw":77.469672},{"c":77.53,"h":77.545,"l":77.44,"n":801,"o":77.45,"t":"2026-10-21T14:30:00Z","v":83569,"vw":77.517184},{"c":77.4,"h":77.54,"l":77.4,"n":851,"o":77.535,"t":"2026-10-21T14:35:00Z","v":2216288,"vw":77.469441},{"c":77.465,"h":77.4899,"l":77.385,"n":466,"o":77.41,"t":"2026-10-21T14:40:00Z","v":72106,"vw":77.438798},{"c":77.515,"h":77.52,"l":77.455,"n":367,"o":77.465,"t":"2026-10-21T14:45:00Z","v":76367,"vw":77.480392},{"c":77.48,"h":77.54,"l":77.4736,"n":519,"o":77.515,"t":"2026-10-21T14:50:00Z","v":61975,"vw":77.504819},{"c":77.47,"h":77.49,"l":77.445,"n":484,"o":77.48,"t":"2026-10-21T14:55:00Z","v":77771,"vw":77.467971},{"c":77.415,"h":77.49,"l":77.39,"n":648,"o":77.4699,"t":"2026-10-21T15:00:00Z","v":129707,"vw":77.449932},{"c":77.475,"h":77.475,"l":77.41,"n":458,"o":77.41,"t":"2026-10-21T15:05:00Z","v":96962,"vw":77.446844},{"c":77.545,"h":77.555,"l":77.48,"n":466,"o":77.48,"t":"2026-10-21T15:10:00Z","v":57757,"vw":77.534984},{"c":77.495,"h":77.555,"l":77.485,"n":428,"o":77.545,"t":"2026-10-21T15:15:00Z","v":121107,"vw":77.521134},{"c":77.555,"h":77.5875,"l":77.475,"n":383,"o":77.495,"t":"2026-10-21T15:20:00Z","v":45960,"vw":77.523898},{"c":77.605,"h":77.635,"l":77.535,"n":1262,"o":77.55,"t":"2026-10-21T15:25:00Z","v":187125,"vw":77.593829},{"c":77.625,"h":77.645,"l":77.61,"n":629,"o":77.61,"t":"2026-10-21T15:30:00Z","v":70925,"vw":77.629779},{"c":77.69,"h":77.7,"l":77.6,"n":454,"o":77.62,"t":"2026-10-21T15:35:00Z","v":103365,"vw":77.659913},{"c":77.67,"h":77.695,"l":77.645,"n":380,"o":77.69,"t":"2026-10-21T15:40:00Z","v":75296,"vw":77.670917},{"c":77.69,"h":77.7,"l":77.665,"n":456,"o":77.665,"t":"2026-10-21T15:45:00Z","v":44075,"vw":77.686843},{"c":77.6601,"h":77.695,"l":77.655,"n":318,"o":77.685,"t":"2026-10-21T15:50:00Z","v":35260,"vw":77.671866},{"c":77.655,"h":77.685,"l":77.654,"n":342,"o":77.67,"t":"2026-10-21T15:55:00Z","v":43254,"vw":77.669889},{"c":77.64,"h":77.655,"l":77.615,"n":427,"o":77.65,"t":"2026-10-21T16:00:00Z","v":69585,"vw":77.634742},{"c":77.6151,"h":77.65,"l":77.595,"n":567,"o":77.6341,"t":"2026-10-21T16:05:00Z","v":73583,"vw":77.619975},{"c":77.635,"h":77.635,"l":77.5801,"n":360,"o":77.615,"t":"2026-10-21T16:10:00Z","v":45369,"vw":77.607542},{"c":77.635,"h":77.655,"l":77.62,"n":244,"o":77.6324,"t":"2026-10-21T16:15:00Z","v":28613,"vw":77.643177},{"c":77.635,"h":77.65,"l":77.63,"n":287,"o":77.635,"t":"2026-10-21T16:20:00Z","v":79608,"vw":77.638522},{"c":77.635,"h":77.6451,"l":77.6099,"n":372,"o":77.645,"t":"2026-10-21T16:25:00Z","v":120825,"vw":77.622992},{"c":77.58,"h":77.64,"l":77.575,"n":317,"o":77.6365,"t":"2026-10-21T16:30:00Z","v":61664,"vw":77.60559},{"c":77.81,"h":77.81,"l":77.565,"n":783,"o":77.575,"t":"2026-10-21T16:35:00Z","v":137122,"vw":77.634716},{"c":77.705,"h":77.84,"l":77.635,"n":552,"o":77.825,"t":"2026-10-21T16:40:00Z","v":91947,"vw":77.691541},{"c":77.67,"h":77.72,"l":77.645,"n":507,"o":77.709,"t":"2026-10-21T16:45:00Z","v":73289,"vw":77.690156},{"c":77.72,"h":77.74,"l":77.67,"n":244,"o":77.67,"t":"2026-10-21T16:50:00Z","v":35797,"vw":77.705309},{"c":77.69,"h":77.74,"l":77.69,"n":247,"o":77.725,"t":"2026-10-21T16:55:00Z","v":36133,"vw":77.720548},{"c":77.695,"h":77.72,"l":77.67,"n":398,"o":77.69,"t":"2026-10-21T17:00:00Z","v":97785,"vw":77.68743},{"c":77.7556,"h":77.77,"l":77.685,"n":309,"o":77.69,"t":"2026-10-21T17:05:00Z","v":43953,"vw":77.718142},{"c":77.755,"h":77.769,"l":77.73,"n":303,"o":77.7551,"t":"2026-10-21T17:10:00Z","v":59196,"vw":77.747619},{"c":77.75,"h":77.78,"l":77.7401,"n":338,"o":77.76,"t":"2026-10-21T17:15:00Z","v":54042,"vw":77.760505},{"c":77.715,"h":77.75,"l":77.7001,"n":406,"o":77.74,"t":"2026-10-21T17:20:00Z","v":56501,"vw":77.732804},{"c":77.7,"h":77.7175,"l":77.69,"n":330,"o":77.71,"t":"2026-10-21T17:25:00Z","v":46274,"vw":77.706346},{"c":77.675,"h":77.7,"l":77.66,"n":335,"o":77.7,"t":"2026-10-21T17:30:00Z","v":46241,"vw":77.67482},{"c":77.685,"h":77.71,"l":77.675,"n":309,"o":77.675,"t":"2026-10-21T17:35:00Z","v":46371,"vw":77.693099},{"c":77.69,"h":77.72,"l":77.685,"n":274,"o":77.685,"t":"2026-10-21T17:40:00Z","v":63083,"vw":77.70482},{"c":77.7,"h":77.715,"l":77.68,"n":314,"o":77.69,"t":"2026-10-21T17:45:00Z","v":37631,"vw":77.702031},{"c":77.72,"h":77.73,"l":77.69,"n":755,"o":77.69,"t":"2026-10-21T17:50:00Z","v":69177,"vw":77.702582},{"c":77.715,"h":77.73,"l":77.71,"n":266,"o":77.72,"t":"2026-10-21T17:55:00Z","v":32984,"vw":77.7168},{"c":77.695,"h":77.72,"l":77.685,"n":471,"o":77.714,"t":"2026-10-21T18:00:00Z","v":191226,"vw":77.705883},{"c":77.725,"h":77.725,"l":77.69,"n":643,"o":77.695,"t":"2026-10-21T18:05:00Z","v":848286,"vw":77.692097},{"c":77.72,"h":77.73,"l":77.6905,"n":439,"o":77.725,"t":"2026-10-21T18:10:00Z","v":62741,"vw":77.708253},{"c":77.765,"h":77.775,"l":77.72,"n":494,"o":77.72,"t":"2026-10-21T18:15:00Z","v":81170,"vw":77.760882},{"c":77.735,"h":77.765,"l":77.7301,"n":389,"o":77.765,"t":"2026-10-21T18:20:00Z","v":75274,"vw":77.747115},{"c":77.745,"h":77.7599,"l":77.73,"n":418,"o":77.735,"t":"2026-10-21T18:25:00Z","v":72945,"vw":77.741195},{"c":77.775,"h":77.78,"l":77.7401,"n":332,"o":77.745,"t":"2026-10-21T18:30:00Z","v":67901,"vw":77.757315},{"c":77.825,"h":77.83,"l":77.775,"n":531,"o":77.775,"t":"2026-10-21T18:35:00Z","v":121240,"vw":77.808111},{"c":77.835,"h":77.85,"l":77.82,"n":518,"o":77.83,"t":"2026-10-21T18:40:00Z","v":135084,"vw":77.834648},{"c":77.63,"h":77.84,"l":77.62,"n":819,"o":77.84,"t":"2026-10-21T18:45:00Z","v":150479,"vw":77.761338},{"c":77.63,"h":77.66,"l":77.555,"n":682,"o":77.62,"t":"2026-10-21T18:50:00Z","v":148270,"vw":77.612608},{"c":77.44,"h":77.65,"l":77.43,"n":443,"o":77.65,"t":"2026-10-21T18:55:00Z","v":64061,"vw":77.515074},{"c":77.39,"h":77.45,"l":77.27,"n":1082,"o":77.45,"t":"2026-10-21T19:00:00Z","v":158194,"vw":77.373564},{"c":77.385,"h":77.485,"l":77.35,"n":537,"o":77.385,"t":"2026-10-21T19:05:00Z","v":80836,"vw":77.403429},{"c":77.44,"h":77.44,"l":77.305,"n":497,"o":77.38,"t":"2026-10-21T19:10:00Z","v":59176,"vw":77.38331},{"c":77.52,"h":77.53,"l":77.425,"n":967,"o":77.43,"t":"2026-10-21T19:15:00Z","v":190087,"vw":77.49077},{"c":77.53,"h":77.54,"l":77.48,"n":962,"o":77.51,"t":"2026-10-21T19:20:00Z","v":220550,"vw":77.508979},{"c":77.68,"h":77.68,"l":77.53,"n":890,"o":77.535,"t":"2026-10-21T19:25:00Z","v":192266,"vw":77.600042},{"c":77.66,"h":77.7,"l":77.64,"n":676,"o":77.68,"t":"2026-10-21T19:30:00Z","v":101314,"vw":77.673376},{"c":77.695,"h":77.7,"l":77.6501,"n":612,"o":77.665,"t":"2026-10-21T19:35:00Z","v":79690,"vw":77.675253},{"c":77.695,"h":77.7,"l":77.66,"n":812,"o":77.695,"t":"2026-10-21T19:40:00Z","v":97793,"vw":77.678827},{"c":77.735,"h":77.74,"l":77.7,"n":931,"o":77.7,"t":"2026-10-21T19:45:00Z","v":120284,"vw":77.720618},{"c":77.69,"h":77.735,"l":77.655,"n":1321,"o":77.73,"t":"2026-10-21T19:50:00Z","v":172528,"vw":77.687756},{"c":77.69,"h":77.74,"l":77.68,"n":2917,"o":77.7,"t":"2026-10-21T19:55:00Z","v":648820,"vw":77.710484},{"c":77.7,"h":77.72,"l":77.68,"n":48,"o":77.68,"t":"2026-10-21T20:00:00Z","v":445006,"vw":77.68031},{"c":77.68,"h":77.68,"l":77.68,"n":4,"o":77.68,"t":"2026-10-21T20:05:00Z","v":539,"vw":77.68},{"c":75.7527,"h":75.8,"l":75.7527,"n":5,"o":75.8,"t":"2026-10-22T11:20:00Z","v":457,"vw":75.774794},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-22T12:00:00Z","v":150,"vw":75.75},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-22T13:15:00Z","v":750,"vw":75.67},{"c":75.98,"h":75.98,"l":75.82,"n":62,"o":75.82,"t":"2026-10-22T13:25:00Z","v":15301,"vw":75.904375},{"c":76.075,"h":76.095,"l":75.83,"n":1738,"o":75.85,"t":"2026-10-22T13:30:00Z","v":439378,"vw":75.959},{"c":76.04,"h":76.08,"l":75.97,"n":727,"o":76.07,"t":"2026-10-22T13:35:00Z","v":76191,"vw":76.023571},{"c":76.01,"h":76.0351,"l":75.95,"n":660,"o":76.03,"t":"2026-10-22T13:40:00Z","v":75979,"vw":75.992192},{"c":76.02,"h":76.09,"l":75.95,"n":939,"o":76.02,"t":"2026-10-22T13:45:00Z","v":131207,"vw":76.005969},{"c":76.015,"h":76.0214,"l":75.9,"n":631,"o":76.0132,"t":"2026-10-22T13:50:00Z","v":100505,"vw":75.964928},{"c":76.11,"h":76.15,"l":76.02,"n":710,"o":76.02,"t":"2026-10-22T13:55:00Z","v":123360,"vw":76.105427},{"c":76.07,"h":76.18,"l":76.0559,"n":779,"o":76.1,"t":"2026-10-22T14:00:00Z","v":159202,"vw":76.129284},{"c":75.9463,"h":76.07,"l":75.9301,"n":766,"o":76.07,"t":"2026-10-22T14:05:00Z","v":289566,"vw":75.979563},{"c":75.855,"h":75.9584,"l":75.85,"n":758,"o":75.945,"t":"2026-10-22T14:10:00Z","v":149582,"vw":75.922397},{"c":75.85,"h":75.885,"l":75.79,"n":704,"o":75.8599,"t":"2026-10-22T14:15:00Z","v":117959,"vw":75.846246},{"c":75.7224,"h":75.8459,"l":75.7201,"n":694,"o":75.84,"t":"2026-10-22T14:20:00Z","v":142203,"vw":75.776554},{"c":75.72,"h":75.77,"l":75.695,"n":591,"o":75.74,"t":"2026-10-22T14:25:00Z","v":136203,"vw":75.743484},{"c":75.6,"h":75.72,"l":75.585,"n":969,"o":75.715,"t":"2026-10-22T14:30:00Z","v":164137,"vw":75.64457},{"c":75.55,"h":75.61,"l":75.525,"n":607,"o":75.605,"t":"2026-10-22T14:35:00Z","v":149673,"vw":75.560778},{"c":75.56,"h":75.6383,"l":75.555,"n":1038,"o":75.58,"t":"2026-10-22T14:40:00Z","v":256589,"vw":75.600518},{"c":75.5,"h":75.57,"l":75.45,"n":748,"o":75.56,"t":"2026-10-22T14:45:00Z","v":165842,"vw":75.530017},{"c":75.505,"h":75.52,"l":75.435,"n":485,"o":75.5,"t":"2026-10-22T14:50:00Z","v":109246,"vw":75.474935},{"c":75.51,"h":75.525,"l":75.415,"n":726,"o":75.5,"t":"2026-10-22T14:55:00Z","v":186894,"vw":75.467382},{"c":75.455,"h":75.53,"l":75.435,"n":567,"o":75.5001,"t":"2026-10-22T15:00:00Z","v":151873,"vw":75.473184},{"c":75.415,"h":75.495,"l":75.385,"n":802,"o":75.455,"t":"2026-10-22T15:05:00Z","v":183585,"vw":75.441646},{"c":75.35,"h":75.42,"l":75.3225,"n":971,"o":75.42,"t":"2026-10-22T15:10:00Z","v":205726,"vw":75.372054},{"c":75.505,"h":75.525,"l":75.345,"n":580,"o":75.35,"t":"2026-10-22T15:15:00Z","v":134812,"vw":75.465537},{"c":75.575,"h":75.58,"l":75.51,"n":768,"o":75.51,"t":"2026-10-22T15:20:00Z","v":132879,"vw":75.542894},{"c":75.43,"h":75.58,"l":75.415,"n":647,"o":75.57,"t":"2026-10-22T15:25:00Z","v":139381,"vw":75.501813},{"c":75.3999,"h":75.44,"l":75.35,"n":656,"o":75.425,"t":"2026-10-22T15:30:00Z","v":147177,"vw":75.40697},{"c":75.3975,"h":75.465,"l":75.395,"n":783,"o":75.4,"t":"2026-10-22T15:35:00Z","v":247487,"vw":75.424171},{"c":75.37,"h":75.44,"l":75.3,"n":1815,"o":75.4,"t":"2026-10-22T15:40:00Z","v":470723,"vw":75.377022},{"c":75.4065,"h":75.435,"l":75.37,"n":872,"o":75.375,"t":"2026-10-22T15:45:00Z","v":185462,"vw":75.397562},{"c":75.52,"h":75.53,"l":75.41,"n":707,"o":75.41,"t":"2026-10-22T15:50:00Z","v":106507,"vw":75.489557},{"c":75.54,"h":75.57,"l":75.515,"n":327,"o":75.525,"t":"2026-10-22T15:55:00Z","v":38246,"vw":75.549966},{"c":75.525,"h":75.62,"l":75.51,"n":615,"o":75.56,"t":"2026-10-22T16:00:00Z","v":138100,"vw":75.579106},{"c":75.59,"h":75.59,"l":75.485,"n":548,"o":75.52,"t":"2026-10-22T16:05:00Z","v":74416,"vw":75.529069},{"c":75.58,"h":75.58,"l":75.5461,"n":366,"o":75.58,"t":"2026-10-22T16:10:00Z","v":82574,"vw":75.570697},{"c":75.58,"h":75.61,"l":75.56,"n":413,"o":75.58,"t":"2026-10-22T16:15:00Z","v":50751,"vw":75.583853},{"c":75.555,"h":75.6,"l":75.535,"n":638,"o":75.585,"t":"2026-10-22T16:20:00Z","v":121387,"vw":75.56869},{"c":75.53,"h":75.585,"l":75.5075,"n":317,"o":75.555,"t":"2026-10-22T16:25:00Z","v":45629,"vw":75.541314},{"c":75.455,"h":75.52,"l":75.455,"n":326,"o":75.52,"t":"2026-10-22T16:30:00Z","v":35738,"vw":75.487463},{"c":75.41,"h":75.485,"l":75.4,"n":367,"o":75.45,"t":"2026-10-22T16:35:00Z","v":52403,"vw":75.452852},{"c":75.335,"h":75.405,"l":75.325,"n":409,"o":75.4,"t":"2026-10-22T16:40:00Z","v":84473,"vw":75.365598},{"c":75.245,"h":75.35,"l":75.22,"n":1014,"o":75.335,"t":"2026-10-22T16:45:00Z","v":279836,"vw":75.318606},{"c":75.28,"h":75.29,"l":75.205,"n":512,"o":75.245,"t":"2026-10-22T16:50:00Z","v":115835,"vw":75.22905},{"c":75.35,"h":75.375,"l":75.2725,"n":468,"o":75.285,"t":"2026-10-22T16:55:00Z","v":60784,"vw":75.320495},{"c":75.26,"h":75.355,"l":75.25,"n":434,"o":75.34,"t":"2026-10-22T17:00:00Z","v":61052,"vw":75.316331},{"c":75.275,"h":75.285,"l":75.24,"n":574,"o":75.265,"t":"2026-10-22T17:05:00Z","v":129912,"vw":75.268499},{"c":75.32,"h":75.33,"l":75.255,"n":499,"o":75.28,"t":"2026-10-22T17:10:00Z","v":171166,"vw":75.307541},{"c":75.3951,"h":75.4257,"l":75.3,"n":811,"o":75.33,"t":"2026-10-22T17:15:00Z","v":141975,"vw":75.369611},{"c":75.395,"h":75.446,"l":75.37,"n":578,"o":75.39,"t":"2026-10-22T17:20:00Z","v":111971,"vw":75.40437},{"c":75.41,"h":75.4157,"l":75.37,"n":535,"o":75.395,"t":"2026-10-22T17:25:00Z","v":100580,"vw":75.39692},{"c":75.475,"h":75.48,"l":75.385,"n":396,"o":75.4,"t":"2026-10-22T17:30:00Z","v":73114,"vw":75.420803},{"c":75.44,"h":75.48,"l":75.425,"n":351,"o":75.475,"t":"2026-10-22T17:35:00Z","v":55057,"vw":75.451714},{"c":75.47,"h":75.47,"l":75.425,"n":320,"o":75.44,"t":"2026-10-22T17:40:00Z","v":60251,"vw":75.444179},{"c":75.4269,"h":75.475,"l":75.425,"n":482,"o":75.46,"t":"2026-10-22T17:45:00Z","v":62483,"vw":75.449451},{"c":75.42,"h":75.43,"l":75.3833,"n":776,"o":75.425,"t":"2026-10-22T17:50:00Z","v":198230,"vw":75.409463},{"c":75.39,"h":75.445,"l":75.37,"n":427,"o":75.43,"t":"2026-10-22T17:55:00Z","v":145573,"vw":75.41243},{"c":75.2701,"h":75.395,"l":75.27,"n":496,"o":75.39,"t":"2026-10-22T18:00:00Z","v":97420,"vw":75.350641},{"c":75.355,"h":75.36,"l":75.28,"n":561,"o":75.28,"t":"2026-10-22T18:05:00Z","v":121190,"vw":75.339224},{"c":75.36,"h":75.41,"l":75.315,"n":680,"o":75.355,"t":"2026-10-22T18:10:00Z","v":121439,"vw":75.358917},{"c":75.445,"h":75.445,"l":75.3329,"n":636,"o":75.36,"t":"2026-10-22T18:15:00Z","v":88248,"vw":75.395722},{"c":75.47,"h":75.4774,"l":75.435,"n":426,"o":75.44,"t":"2026-10-22T18:20:00Z","v":82210,"vw":75.459507},{"c":75.405,"h":75.465,"l":75.385,"n":393,"o":75.465,"t":"2026-10-22T18:25:00Z","v":81079,"vw":75.42916},{"c":75.36,"h":75.4,"l":75.355,"n":605,"o":75.4,"t":"2026-10-22T18:30:00Z","v":95695,"vw":75.371246},{"c":75.385,"h":75.4099,"l":75.35,"n":381,"o":75.36,"t":"2026-10-22T18:35:00Z","v":55976,"vw":75.387696},{"c":75.405,"h":75.41,"l":75.34,"n":963,"o":75.39,"t":"2026-10-22T18:40:00Z","v":318925,"vw":75.376897},{"c":75.355,"h":75.409,"l":75.345,"n":606,"o":75.4058,"t":"2026-10-22T18:45:00Z","v":108835,"vw":75.369007},{"c":75.335,"h":75.37,"l":75.325,"n":463,"o":75.35,"t":"2026-10-22T18:50:00Z","v":128661,"vw":75.34895},{"c":75.2872,"h":75.365,"l":75.28,"n":439,"o":75.35,"t":"2026-10-22T18:55:00Z","v":54051,"vw":75.329478},{"c":75.28,"h":75.28,"l":75.21,"n":401,"o":75.28,"t":"2026-10-22T19:00:00Z","v":54313,"vw":75.239549},{"c":75.305,"h":75.32,"l":75.27,"n":854,"o":75.28,"t":"2026-10-22T19:05:00Z","v":187984,"vw":75.293632},{"c":75.37,"h":75.415,"l":75.3,"n":583,"o":75.305,"t":"2026-10-22T19:10:00Z","v":106588,"vw":75.373074},{"c":75.36,"h":75.375,"l":75.34,"n":755,"o":75.36,"t":"2026-10-22T19:15:00Z","v":141303,"vw":75.351154},{"c":75.4,"h":75.4,"l":75.345,"n":633,"o":75.3519,"t":"2026-10-22T19:20:00Z","v":122158,"vw":75.365317},{"c":75.4199,"h":75.42,"l":75.3575,"n":750,"o":75.405,"t":"2026-10-22T19:25:00Z","v":122366,"vw":75.394042},{"c":75.305,"h":75.42,"l":75.295,"n":873,"o":75.415,"t":"2026-10-22T19:30:00Z","v":228571,"vw":75.389403},{"c":75.235,"h":75.325,"l":75.23,"n":656,"o":75.3,"t":"2026-10-22T19:35:00Z","v":176510,"vw":75.254881},{"c":75.22,"h":75.2499,"l":75.195,"n":705,"o":75.23,"t":"2026-10-22T19:40:00Z","v":93882,"vw":75.220055},{"c":75.235,"h":75.24,"l":75.18,"n":1036,"o":75.21,"t":"2026-10-22T19:45:00Z","v":142642,"vw":75.208211},{"c":75.375,"h":75.41,"l":75.23,"n":1791,"o":75.23,"t":"2026-10-22T19:50:00Z","v":221352,"vw":75.361024},{"c":75.45,"h":75.46,"l":75.33,"n":2403,"o":75.37,"t":"2026-10-22T19:55:00Z","v":489870,"vw":75.398118},{"c":75.44,"h":75.44,"l":75.44,"n":16,"o":75.44,"t":"2026-10-22T20:00:00Z","v":248504,"vw":75.44},{"c":75.37,"h":75.37,"l":75.37,"n":5,"o":75.37,"t":"2026-10-22T20:10:00Z","v":572,"vw":75.37},{"c":75.5346,"h":75.5346,"l":75.5346,"n":1,"o":75.5346,"t":"2026-10-22T20:45:00Z","v":130,"vw":75.5346},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-22T23:00:00Z","v":172,"vw":75.45},{"c":75.0001,"h":75.0001,"l":75.0001,"n":1,"o":75.0001,"t":"2026-10-22T23:40:00Z","v":500,"vw":75.0001}],"history":[{"c":57,"h":57.06,"l":56.645,"n":28431,"o":56.8,"t":"2024-10-21T04:00:00Z","v":14927484,"vw":56.899828},{"c":56.83,"h":56.92,"l":56.62,"n":32638,"o":56.62,"t":"2024-10-22T04:00:00Z","v":11838037,"vw":56.818638},{"c":56.51,"h":56.7601,"l":56.275,"n":20937,"o":56.62,"t":"2024-10-23T04:00:00Z","v":5638445,"vw":56.519855},{"c":56.39,"h":56.48,"l":56.13,"n":20125,"o":56.42,"t":"2024-10-24T04:00:00Z","v":7373530,"vw":56.292013},{"c":56.33,"h":56.695,"l":56.23,"n":17730,"o":56.53,"t":"2024-10-25T04:00:00Z","v":4442219,"vw":56.421246},{"c":56.53,"h":56.675,"l":56.37,"n":16816,"o":56.46,"t":"2024-10-28T04:00:00Z","v":4511322,"vw":56.549032},{"c":56.36,"h":56.56,"l":56.33,"n":17685,"o":56.41,"t":"2024-10-29T04:00:00Z","v":6251934,"vw":56.440515},{"c":55.87,"h":56.14,"l":55.805,"n":29014,"o":55.83,"t":"2024-10-30T04:00:00Z","v":9108318,"vw":55.980659},{"c":55.62,"h":55.79,"l":55.3228,"n":26206,"o":55.68,"t":"2024-10-31T04:00:00Z","v":14359112,"vw":55.566508},{"c":55.76,"h":56.19,"l":55.6648,"n":23784,"o":55.94,"t":"2024-11-01T04:00:00Z","v":9196174,"vw":55.956172},{"c":55.94,"h":56.335,"l":55.92,"n":41792,"o":56.24,"t":"2024-11-04T05:00:00Z","v":16930043,"vw":56.068222},{"c":56.67,"h":56.7199,"l":56.445,"n":18915,"o":56.52,"t":"2024-11-05T05:00:00Z","v":5580775,"vw":56.605777},{"c":55.99,"h":56.1758,"l":55.47,"n":31699,"o":55.75,"t":"2024-11-06T05:00:00Z","v":7857995,"vw":55.84984},{"c":57.22,"h":57.33,"l":56.84,"n":31741,"o":56.84,"t":"2024-11-07T05:00:00Z","v":13294397,"vw":57.162972},{"c":55.83,"h":56.36,"l":55.61,"n":36920,"o":56.3,"t":"2024-11-08T05:00:00Z","v":14638281,"vw":55.887056},{"c":55.4,"h":55.6499,"l":55.2401,"n":19083,"o":55.63,"t":"2024-11-11T05:00:00Z","v":5967776,"vw":55.415757},{"c":54.44,"h":54.85,"l":54.22,"n":28890,"o":54.63,"t":"2024-11-12T05:00:00Z","v":12052138,"vw":54.427503},{"c":54.03,"h":54.415,"l":53.93,"n":25767,"o":54.4,"t":"2024-11-13T05:00:00Z","v":8146791,"vw":54.061636},{"c":53.76,"h":54.065,"l":53.7301,"n":24975,"o":53.97,"t":"2024-11-14T05:00:00Z","v":8063039,"vw":53.923994},{"c":53.74,"h":53.9899,"l":53.62,"n":30082,"o":53.92,"t":"2024-11-15T05:00:00Z","v":13273370,"vw":53.751591},{"c":54.31,"h":54.31,"l":53.78,"n":22413,"o":53.78,"t":"2024-11-18T05:00:00Z","v":6798533,"vw":54.197826},{"c":54.34,"h":54.46,"l":54.08,"n":21005,"o":54.3,"t":"2024-11-19T05:00:00Z","v":4578729,"vw":54.345328},{"c":54.28,"h":54.28,"l":53.965,"n":24198,"o":54.23,"t":"2024-11-20T05:00:00Z","v":8764720,"vw":54.16501},{"c":54.15,"h":54.22,"l":53.925,"n":19589,"o":54.11,"t":"2024-11-21T05:00:00Z","v":8264727,"vw":54.090491},{"c":54.21,"h":54.22,"l":53.991,"n":22301,"o":54.01,"t":"2024-11-22T05:00:00Z","v":7184435,"vw":54.128557},{"c":54.27,"h":54.49,"l":54.1429,"n":23571,"o":54.47,"t":"2024-11-25T05:00:00Z","v":8299733,"vw":54.30594},{"c":54.09,"h":54.34,"l":54,"n":17024,"o":54.34,"t":"2024-11-26T05:00:00Z","v":5457543,"vw":54.103616},{"c":54.11,"h":54.44,"l":53.915,"n":32737,"o":54.34,"t":"2024-11-27T05:00:00Z","v":10236252,"vw":54.123321},{"c":54.31,"h":54.325,"l":53.685,"n":19041,"o":53.71,"t":"2024-11-29T05:00:00Z","v":6521785,"vw":54.153589},{"c":54.44,"h":54.48,"l":54.165,"n":30109,"o":54.34,"t":"2024-12-02T05:00:00Z","v":11903289,"vw":54.331236},{"c":54.57,"h":54.595,"l":54.02,"n":25139,"o":54.3,"t":"2024-12-03T05:00:00Z","v":6947002,"vw":54.373928},{"c":54.7,"h":54.82,"l":54.575,"n":25818,"o":54.77,"t":"2024-12-04T05:00:00Z","v":6424084,"vw":54.695655},{"c":55.05,"h":55.1,"l":54.91,"n":18255,"o":54.93,"t":"2024-12-05T05:00:00Z","v":5387394,"vw":55.036279},{"c":54.94,"h":55.32,"l":54.88,"n":19838,"o":55.32,"t":"2024-12-06T05:00:00Z","v":5696197,"vw":54.971647},{"c":55.96,"h":56.365,"l":55.92,"n":29634,"o":55.97,"t":"2024-12-09T05:00:00Z","v":7006991,"vw":56.15936},{"c":55.11,"h":55.49,"l":55.085,"n":26377,"o":55.41,"t":"2024-12-10T05:00:00Z","v":7176487,"vw":55.183978},{"c":55.39,"h":55.406,"l":55.11,"n":23102,"o":55.34,"t":"2024-12-11T05:00:00Z","v":10273619,"vw":55.251627},{"c":55.07,"h":55.3466,"l":55.01,"n":28173,"o":55.17,"t":"2024-12-12T05:00:00Z","v":8569823,"vw":55.115713},{"c":55.1,"h":55.235,"l":54.95,"n":19960,"o":55.2,"t":"2024-12-13T05:00:00Z","v":6865173,"vw":55.083116},{"c":54.87,"h":55.0402,"l":54.84,"n":23423,"o":54.93,"t":"2024-12-16T05:00:00Z","v":7542880,"vw":54.945665},{"c":53.51,"h":53.61,"l":53.23,"n":33342,"o":53.32,"t":"2024-12-17T05:00:00Z","v":9772564,"vw":53.475334},{"c":52.27,"h":53.6,"l":52.215,"n":30707,"o":53.5,"t":"2024-12-18T05:00:00Z","v":7300166,"vw":53.031497},{"c":52.51,"h":52.8573,"l":52.51,"n":36633,"o":52.67,"t":"2024-12-19T05:00:00Z","v":12809657,"vw":52.659885},{"c":52.68,"h":52.95,"l":52.2799,"n":39114,"o":52.35,"t":"2024-12-20T05:00:00Z","v":18734050,"vw":52.71374},{"c":52.98,"h":53.0058,"l":52.58,"n":31571,"o":52.67,"t":"2024-12-23T05:00:00Z","v":10181566,"vw":52.821659},{"c":53.13,"h":53.16,"l":52.885,"n":13910,"o":52.99,"t":"2024-12-24T05:00:00Z","v":4077443,"vw":53.062304},{"c":52.95,"h":53.05,"l":52.8,"n":25557,"o":52.86,"t":"2024-12-26T05:00:00Z","v":6570410,"vw":52.962361},{"c":52.74,"h":52.76,"l":52.485,"n":24819,"o":52.65,"t":"2024-12-27T05:00:00Z","v":6751850,"vw":52.665756},{"c":52.31,"h":52.54,"l":52.195,"n":35816,"o":52.45,"t":"2024-12-30T05:00:00Z","v":11592747,"vw":52.343044},{"c":52.22,"h":52.4399,"l":52.1244,"n":28647,"o":52.34,"t":"2024-12-31T05:00:00Z","v":8112635,"vw":52.249283},{"c":52.13,"h":52.41,"l":52.0201,"n":26109,"o":52.25,"t":"2025-01-02T05:00:00Z","v":7314071,"vw":52.202201},{"c":52.6,"h":52.62,"l":52.355,"n":26712,"o":52.51,"t":"2025-01-03T05:00:00Z","v":9080920,"vw":52.535373},{"c":52.75,"h":53.2277,"l":52.71,"n":34197,"o":52.96,"t":"2025-01-06T05:00:00Z","v":6821672,"vw":52.934745},{"c":52.39,"h":53,"l":52.35,"n":23120,"o":52.92,"t":"2025-01-07T05:00:00Z","v":4598904,"vw":52.605134},{"c":52.12,"h":52.24,"l":51.91,"n":26163,"o":52.24,"t":"2025-01-08T05:00:00Z","v":11192618,"vw":52.093011},{"c":51.19,"h":51.62,"l":51.12,"n":36965,"o":51.48,"t":"2025-01-10T05:00:00Z","v":12602462,"vw":51.239333},{"c":50.83,"h":50.85,"l":50.58,"n":27640,"o":50.65,"t":"2025-01-13T05:00:00Z","v":8936010,"vw":50.756474},{"c":51.38,"h":51.52,"l":51.195,"n":29758,"o":51.33,"t":"2025-01-14T05:00:00Z","v":9368249,"vw":51.349161},{"c":52.01,"h":52.04,"l":51.785,"n":18514,"o":51.98,"t":"2025-01-15T05:00:00Z","v":6778644,"vw":51.912562},{"c":51.98,"h":52.18,"l":51.965,"n":20443,"o":52.17,"t":"2025-01-16T05:00:00Z","v":6796629,"vw":52.057582},{"c":52.38,"h":52.69,"l":52.08,"n":18370,"o":52.13,"t":"2025-01-17T05:00:00Z","v":4908351,"vw":52.467938},{"c":52.92,"h":52.99,"l":52.62,"n":24535,"o":52.82,"t":"2025-01-21T05:00:00Z","v":5877001,"vw":52.849062},{"c":52.93,"h":53.06,"l":52.795,"n":32043,"o":52.945,"t":"2025-01-22T05:00:00Z","v":9344274,"vw":52.962037},{"c":53.13,"h":53.13,"l":52.77,"n":26991,"o":52.8,"t":"2025-01-23T05:00:00Z","v":7210474,"vw":52.998787},{"c":53.35,"h":53.495,"l":53.1445,"n":22151,"o":53.3,"t":"2025-01-24T05:00:00Z","v":6164150,"vw":53.33324},{"c":52.39,"h":52.565,"l":52.295,"n":27145,"o":52.5,"t":"2025-01-27T05:00:00Z","v":10459564,"vw":52.413971},{"c":52.78,"h":52.78,"l":52.17,"n":23725,"o":52.39,"t":"2025-01-28T05:00:00Z","v":5410303,"vw":52.441341},{"c":52.8,"h":53.16,"l":52.7,"n":23664,"o":53.01,"t":"2025-01-29T05:00:00Z","v":6401896,"vw":52.902265},{"c":53.63,"h":53.77,"l":53.11,"n":44250,"o":53.15,"t":"2025-01-30T05:00:00Z","v":11555781,"vw":53.547808},{"c":52.99,"h":53.7474,"l":52.9601,"n":32134,"o":53.63,"t":"2025-01-31T05:00:00Z","v":11142771,"vw":53.354387},{"c":52.67,"h":52.94,"l":52.12,"n":41194,"o":52.17,"t":"2025-02-03T05:00:00Z","v":12278156,"vw":52.642265},{"c":53.56,"h":53.715,"l":53.1,"n":27080,"o":53.1,"t":"2025-02-04T05:00:00Z","v":6929496,"vw":53.54019},{"c":53.45,"h":53.5793,"l":53.325,"n":29875,"o":53.33,"t":"2025-02-05T05:00:00Z","v":12886712,"vw":53.476214},{"c":53.69,"h":53.7,"l":53.53,"n":25949,"o":53.57,"t":"2025-02-06T05:00:00Z","v":6096252,"vw":53.619808},{"c":53.64,"h":54.26,"l":53.5935,"n":33429,"o":54.18,"t":"2025-02-07T05:00:00Z","v":10214816,"vw":53.744907},{"c":54.22,"h":54.23,"l":53.99,"n":25914,"o":54.05,"t":"2025-02-10T05:00:00Z","v":11657207,"vw":54.134771},{"c":53.97,"h":54.125,"l":53.74,"n":28830,"o":53.93,"t":"2025-02-11T05:00:00Z","v":8865289,"vw":54.022816},{"c":54.26,"h":54.4015,"l":53.755,"n":25478,"o":53.81,"t":"2025-02-12T05:00:00Z","v":8069064,"vw":54.182378},{"c":54.57,"h":54.625,"l":53.9,"n":25242,"o":53.94,"t":"2025-02-13T05:00:00Z","v":10902925,"vw":54.450469},{"c":54.94,"h":54.96,"l":54.71,"n":22594,"o":54.91,"t":"2025-02-14T05:00:00Z","v":9243244,"vw":54.847522},{"c":55.3,"h":55.39,"l":55.17,"n":27530,"o":55.22,"t":"2025-02-18T05:00:00Z","v":9404737,"vw":55.258872},{"c":55.19,"h":55.295,"l":55.11,"n":20917,"o":55.25,"t":"2025-02-19T05:00:00Z","v":11333336,"vw":55.236072},{"c":55.72,"h":55.94,"l":55.4265,"n":28715,"o":55.58,"t":"2025-02-20T05:00:00Z","v":12278575,"vw":55.678693},{"c":55.52,"h":56.145,"l":55.3519,"n":28669,"o":55.96,"t":"2025-02-21T05:00:00Z","v":7902340,"vw":55.741155},{"c":54.73,"h":55.42,"l":54.71,"n":31905,"o":55.39,"t":"2025-02-24T05:00:00Z","v":7168351,"vw":54.836498},{"c":54.76,"h":54.925,"l":54.55,"n":28019,"o":54.91,"t":"2025-02-25T05:00:00Z","v":6143975,"vw":54.744808},{"c":55.24,"h":55.605,"l":55.105,"n":33274,"o":55.27,"t":"2025-02-26T05:00:00Z","v":12294522,"vw":55.348297},{"c":54.15,"h":54.96,"l":54.125,"n":41779,"o":54.96,"t":"2025-02-27T05:00:00Z","v":33326513,"vw":54.563021},{"c":53.44,"h":53.475,"l":53.0001,"n":50944,"o":53.26,"t":"2025-02-28T05:00:00Z","v":17971994,"vw":53.300846},{"c":53.01,"h":53.86,"l":52.7801,"n":35526,"o":53.73,"t":"2025-03-03T05:00:00Z","v":14449588,"vw":53.43573},{"c":53.4,"h":53.8599,"l":52.815,"n":48640,"o":53.21,"t":"2025-03-04T05:00:00Z","v":13105551,"vw":53.357268},{"c":54.99,"h":55.0653,"l":54.21,"n":42612,"o":54.33,"t":"2025-03-05T05:00:00Z","v":12736730,"vw":54.714674},{"c":54.65,"h":55.125,"l":54.6,"n":44143,"o":54.92,"t":"2025-03-06T05:00:00Z","v":11004312,"vw":54.827351},{"c":54.89,"h":55.06,"l":54.415,"n":35915,"o":54.8,"t":"2025-03-07T05:00:00Z","v":9880050,"vw":54.792402},{"c":53.64,"h":54.23,"l":53.305,"n":33447,"o":54.11,"t":"2025-03-10T04:00:00Z","v":15231546,"vw":53.661317},{"c":54.01,"h":54.305,"l":53.665,"n":38470,"o":53.99,"t":"2025-03-11T04:00:00Z","v":10708545,"vw":53.994632},{"c":54.31,"h":54.37,"l":53.9121,"n":29956,"o":54.28,"t":"2025-03-12T04:00:00Z","v":11144598,"vw":54.2005},{"c":54.05,"h":54.23,"l":53.7302,"n":25144,"o":53.84,"t":"2025-03-13T04:00:00Z","v":9580814,"vw":54.044579},{"c":55.03,"h":55.065,"l":54.6833,"n":25688,"o":54.75,"t":"2025-03-14T04:00:00Z","v":7360947,"vw":54.946515},{"c":55.94,"h":55.98,"l":55.14,"n":30991,"o":55.16,"t":"2025-03-17T04:00:00Z","v":15920162,"vw":55.708383},{"c":55.69,"h":55.91,"l":55.48,"n":29489,"o":55.9,"t":"2025-03-18T04:00:00Z","v":7478207,"vw":55.665829},{"c":55.76,"h":55.99,"l":55.53,"n":40895,"o":55.94,"t":"2025-03-19T04:00:00Z","v":22800352,"vw":55.729577},{"c":55.27,"h":55.3899,"l":54.98,"n":25834,"o":55.26,"t":"2025-03-20T04:00:00Z","v":6778469,"vw":55.2793},{"c":55.08,"h":55.14,"l":54.845,"n":22261,"o":54.99,"t":"2025-03-21T04:00:00Z","v":5660476,"vw":54.995877},{"c":55.25,"h":55.42,"l":55.15,"n":25496,"o":55.385,"t":"2025-03-24T04:00:00Z","v":8589312,"vw":55.257856},{"c":55.16,"h":55.3767,"l":55.11,"n":22592,"o":55.24,"t":"2025-03-25T04:00:00Z","v":5802320,"vw":55.216356},{"c":54.83,"h":55.175,"l":54.7347,"n":21923,"o":55.08,"t":"2025-03-26T04:00:00Z","v":4723303,"vw":54.923983},{"c":55.07,"h":55.24,"l":54.83,"n":21104,"o":54.83,"t":"2025-03-27T04:00:00Z","v":5090431,"vw":55.104516},{"c":54.09,"h":54.62,"l":53.9901,"n":20328,"o":54.57,"t":"2025-03-28T04:00:00Z","v":5535430,"vw":54.180641},{"c":53.97,"h":54.02,"l":53.3,"n":40585,"o":53.47,"t":"2025-03-31T04:00:00Z","v":10794848,"vw":53.778221},{"c":54.21,"h":54.315,"l":53.78,"n":33041,"o":54.05,"t":"2025-04-01T04:00:00Z","v":11592217,"vw":54.134971},{"c":54.27,"h":54.43,"l":54.055,"n":24758,"o":54.17,"t":"2025-04-02T04:00:00Z","v":5632316,"vw":54.207267},{"c":53.16,"h":53.555,"l":53.13,"n":32329,"o":53.17,"t":"2025-04-03T04:00:00Z","v":10555511,"vw":53.323758},{"c":50.26,"h":51.36,"l":49.74,"n":76426,"o":51.32,"t":"2025-04-04T04:00:00Z","v":23054852,"vw":50.384697},{"c":48.48,"h":50.16,"l":47.855,"n":100259,"o":48.06,"t":"2025-04-07T04:00:00Z","v":34504671,"vw":48.530638},{"c":47.74,"h":49.92,"l":47.29,"n":56539,"o":49.69,"t":"2025-04-08T04:00:00Z","v":20560008,"vw":48.417336},{"c":51.04,"h":51.13,"l":47.57,"n":93112,"o":47.88,"t":"2025-04-09T04:00:00Z","v":28309541,"vw":49.195842},{"c":50.15,"h":50.64,"l":49.295,"n":56343,"o":50.64,"t":"2025-04-10T04:00:00Z","v":17695397,"vw":50.142746},{"c":51.66,"h":51.71,"l":50.735,"n":60653,"o":50.91,"t":"2025-04-11T04:00:00Z","v":17740527,"vw":51.257255},{"c":52.14,"h":52.4155,"l":51.83,"n":37990,"o":52.07,"t":"2025-04-14T04:00:00Z","v":9705645,"vw":52.158056},{"c":52.1,"h":52.415,"l":52.1,"n":31596,"o":52.26,"t":"2025-04-15T04:00:00Z","v":6997815,"vw":52.258741},{"c":51.51,"h":52.05,"l":51.33,"n":43868,"o":51.67,"t":"2025-04-16T04:00:00Z","v":9753547,"vw":51.664766},{"c":51.97,"h":52.35,"l":51.92,"n":28368,"o":52.19,"t":"2025-04-17T04:00:00Z","v":6588401,"vw":52.160923},{"c":51.95,"h":52.29,"l":51.6,"n":21628,"o":52.11,"t":"2025-04-21T04:00:00Z","v":4493765,"vw":51.846332},{"c":52.73,"h":53.05,"l":52.48,"n":38497,"o":52.57,"t":"2025-04-22T04:00:00Z","v":23010362,"vw":52.664568},{"c":53.27,"h":53.88,"l":53.22,"n":36558,"o":53.62,"t":"2025-04-23T04:00:00Z","v":8361958,"vw":53.486301},{"c":53.95,"h":54.01,"l":53.43,"n":21025,"o":53.48,"t":"2025-04-24T04:00:00Z","v":4276790,"vw":53.813002},{"c":53.76,"h":53.8,"l":53.43,"n":22980,"o":53.53,"t":"2025-04-25T04:00:00Z","v":7873063,"vw":53.660738},{"c":53.9,"h":53.98,"l":53.645,"n":25588,"o":53.89,"t":"2025-04-28T04:00:00Z","v":6328837,"vw":53.829548},{"c":54.1,"h":54.215,"l":54,"n":19431,"o":54,"t":"2025-04-29T04:00:00Z","v":4105009,"vw":54.112296},{"c":54.17,"h":54.28,"l":53.74,"n":33676,"o":53.95,"t":"2025-04-30T04:00:00Z","v":11891258,"vw":54.014798},{"c":54.14,"h":54.43,"l":54.11,"n":20279,"o":54.37,"t":"2025-05-01T04:00:00Z","v":10058403,"vw":54.293831},{"c":55.71,"h":55.88,"l":55.5217,"n":26082,"o":55.855,"t":"2025-05-02T04:00:00Z","v":7959112,"vw":55.697217},{"c":56.16,"h":56.38,"l":56.145,"n":18509,"o":56.335,"t":"2025-05-05T04:00:00Z","v":6793646,"vw":56.281714},{"c":55.88,"h":56.09,"l":55.57,"n":20561,"o":55.57,"t":"2025-05-06T04:00:00Z","v":6986587,"vw":55.894727},{"c":55.24,"h":55.5,"l":55.11,"n":25531,"o":55.485,"t":"2025-05-07T04:00:00Z","v":8040335,"vw":55.304339},{"c":55.17,"h":55.495,"l":55.12,"n":25300,"o":55.43,"t":"2025-05-08T04:00:00Z","v":7184219,"vw":55.263982},{"c":55.53,"h":55.8584,"l":55.445,"n":20080,"o":55.77,"t":"2025-05-09T04:00:00Z","v":8589064,"vw":55.5722},{"c":56.75,"h":56.9,"l":56.51,"n":32526,"o":56.9,"t":"2025-05-12T04:00:00Z","v":23528838,"vw":56.662655},{"c":56.88,"h":57.06,"l":56.36,"n":29520,"o":56.42,"t":"2025-05-13T04:00:00Z","v":12437940,"vw":56.828279},{"c":57.29,"h":57.47,"l":57.2,"n":29646,"o":57.43,"t":"2025-05-14T04:00:00Z","v":9672625,"vw":57.341625},{"c":57.3,"h":57.3,"l":57.025,"n":30350,"o":57.29,"t":"2025-05-15T04:00:00Z","v":6707400,"vw":57.189213},{"c":57.31,"h":57.365,"l":57.07,"n":25434,"o":57.25,"t":"2025-05-16T04:00:00Z","v":6742677,"vw":57.218208},{"c":57.48,"h":57.48,"l":56.955,"n":20069,"o":56.97,"t":"2025-05-19T04:00:00Z","v":4994067,"vw":57.302323},{"c":57.42,"h":57.44,"l":57.235,"n":100766,"o":57.29,"t":"2025-05-20T04:00:00Z","v":73197972,"vw":57.354079},{"c":57.34,"h":57.8065,"l":57.27,"n":51888,"o":57.71,"t":"2025-05-21T04:00:00Z","v":16511816,"vw":57.596208},{"c":57.19,"h":57.33,"l":57.01,"n":36422,"o":57.14,"t":"2025-05-22T04:00:00Z","v":8947317,"vw":57.206941},{"c":57.45,"h":57.53,"l":56.99,"n":34824,"o":57.07,"t":"2025-05-23T04:00:00Z","v":9284786,"vw":57.386917},{"c":57.38,"h":57.44,"l":57.1801,"n":37300,"o":57.27,"t":"2025-05-27T04:00:00Z","v":9168552,"vw":57.333963},{"c":57.12,"h":57.28,"l":57.1,"n":25288,"o":57.27,"t":"2025-05-28T04:00:00Z","v":7984953,"vw":57.181928},{"c":57.42,"h":57.6302,"l":57.215,"n":41172,"o":57.62,"t":"2025-05-29T04:00:00Z","v":11752500,"vw":57.383461},{"c":56.69,"h":56.93,"l":56.3755,"n":40504,"o":56.93,"t":"2025-05-30T04:00:00Z","v":14784072,"vw":56.703455},{"c":57.16,"h":57.16,"l":56.75,"n":29409,"o":56.92,"t":"2025-06-02T04:00:00Z","v":12787470,"vw":56.954117},{"c":57.26,"h":57.34,"l":57.025,"n":23860,"o":57.14,"t":"2025-06-03T04:00:00Z","v":7214195,"vw":57.256268},{"c":57.97,"h":58.05,"l":57.75,"n":24287,"o":57.83,"t":"2025-06-04T04:00:00Z","v":11067126,"vw":57.954843},{"c":58.25,"h":58.51,"l":58.1243,"n":28300,"o":58.47,"t":"2025-06-05T04:00:00Z","v":6963700,"vw":58.320003},{"c":58.49,"h":58.51,"l":58.225,"n":19943,"o":58.31,"t":"2025-06-06T04:00:00Z","v":6075191,"vw":58.368667},{"c":58.92,"h":59.04,"l":58.7113,"n":23625,"o":58.75,"t":"2025-06-09T04:00:00Z","v":4995535,"vw":58.929987},{"c":59.31,"h":59.3465,"l":59.02,"n":27430,"o":59.24,"t":"2025-06-10T04:00:00Z","v":7474709,"vw":59.222612},{"c":59.61,"h":59.765,"l":59.48,"n":27762,"o":59.59,"t":"2025-06-11T04:00:00Z","v":7881276,"vw":59.629424},{"c":59.67,"h":59.71,"l":59.46,"n":30870,"o":59.53,"t":"2025-06-12T04:00:00Z","v":16322064,"vw":59.621065},{"c":58.71,"h":58.96,"l":58.54,"n":28258,"o":58.61,"t":"2025-06-13T04:00:00Z","v":12680892,"vw":58.743504},{"c":58.66,"h":59.02,"l":58.64,"n":32503,"o":58.67,"t":"2025-06-16T04:00:00Z","v":10848500,"vw":58.792249},{"c":57.91,"h":58.3899,"l":57.8501,"n":32019,"o":58.32,"t":"2025-06-17T04:00:00Z","v":10630543,"vw":58.106498},{"c":57.94,"h":58.2,"l":57.8342,"n":44577,"o":57.94,"t":"2025-06-18T04:00:00Z","v":14310299,"vw":58.009592},{"c":57.57,"h":58.12,"l":57.52,"n":35855,"o":58.09,"t":"2025-06-20T04:00:00Z","v":9743430,"vw":57.728557},{"c":58.05,"h":58.065,"l":57.385,"n":40279,"o":57.48,"t":"2025-06-23T04:00:00Z","v":13918145,"vw":57.744166},{"c":59.51,"h":59.5365,"l":58.93,"n":37375,"o":58.94,"t":"2025-06-24T04:00:00Z","v":10446962,"vw":59.34862},{"c":59.55,"h":59.58,"l":59.41,"n":31207,"o":59.515,"t":"2025-06-25T04:00:00Z","v":9810721,"vw":59.509215},{"c":59.96,"h":60.0367,"l":59.68,"n":29801,"o":59.82,"t":"2025-06-26T04:00:00Z","v":11484566,"vw":59.927938},{"c":59.75,"h":59.92,"l":59.59,"n":28765,"o":59.745,"t":"2025-06-27T04:00:00Z","v":8880064,"vw":59.792768},{"c":60.03,"h":60.05,"l":59.57,"n":46066,"o":59.72,"t":"2025-06-30T04:00:00Z","v":17699057,"vw":59.88328},{"c":60.09,"h":60.22,"l":59.915,"n":26722,"o":60.07,"t":"2025-07-01T04:00:00Z","v":10787921,"vw":60.083589},{"c":60.32,"h":60.32,"l":59.835,"n":30648,"o":59.91,"t":"2025-07-02T04:00:00Z","v":12150991,"vw":60.11711},{"c":60.62,"h":60.66,"l":60.38,"n":15952,"o":60.38,"t":"2025-07-03T04:00:00Z","v":4018117,"vw":60.57206},{"c":59.75,"h":60.115,"l":59.6,"n":32525,"o":59.99,"t":"2025-07-07T04:00:00Z","v":8204578,"vw":59.832291},{"c":60.08,"h":60.14,"l":59.93,"n":29246,"o":60.13,"t":"2025-07-08T04:00:00Z","v":6943223,"vw":60.051871},{"c":60.04,"h":60.16,"l":59.905,"n":18869,"o":60.16,"t":"2025-07-09T04:00:00Z","v":4227585,"vw":60.035985},{"c":60.23,"h":60.24,"l":59.945,"n":24598,"o":60.18,"t":"2025-07-10T04:00:00Z","v":9636245,"vw":60.13581},{"c":60.06,"h":60.15,"l":60.01,"n":18588,"o":60.12,"t":"2025-07-11T04:00:00Z","v":6722964,"vw":60.077065},{"c":60.17,"h":60.2,"l":60.005,"n":20981,"o":60.12,"t":"2025-07-14T04:00:00Z","v":3947289,"vw":60.121569},{"c":60.59,"h":60.8,"l":60.48,"n":23032,"o":60.79,"t":"2025-07-15T04:00:00Z","v":5078382,"vw":60.591757},{"c":60.83,"h":60.85,"l":60.32,"n":33645,"o":60.58,"t":"2025-07-16T04:00:00Z","v":9092786,"vw":60.60136},{"c":61.18,"h":61.2199,"l":60.73,"n":22131,"o":60.79,"t":"2025-07-17T04:00:00Z","v":6155762,"vw":61.096327},{"c":61.05,"h":61.45,"l":61.02,"n":19829,"o":61.37,"t":"2025-07-18T04:00:00Z","v":5419575,"vw":61.195727},{"c":61.42,"h":61.67,"l":61.26,"n":25858,"o":61.37,"t":"2025-07-21T04:00:00Z","v":8810609,"vw":61.505219},{"c":61.38,"h":61.41,"l":60.955,"n":22594,"o":61.23,"t":"2025-07-22T04:00:00Z","v":10865157,"vw":61.217925},{"c":62.03,"h":62.04,"l":61.715,"n":22662,"o":61.76,"t":"2025-07-23T04:00:00Z","v":5644899,"vw":61.918714},{"c":61.7,"h":61.9,"l":61.65,"n":26189,"o":61.87,"t":"2025-07-24T04:00:00Z","v":6251740,"vw":61.757282},{"c":61.5,"h":61.52,"l":61.23,"n":17142,"o":61.33,"t":"2025-07-25T04:00:00Z","v":4126038,"vw":61.399367},{"c":61.03,"h":61.305,"l":60.9647,"n":20272,"o":61.24,"t":"2025-07-28T04:00:00Z","v":5782168,"vw":61.077092},{"c":61.1,"h":61.305,"l":61.06,"n":24538,"o":61.25,"t":"2025-07-29T04:00:00Z","v":8264653,"vw":61.15984},{"c":60.68,"h":61.03,"l":60.5535,"n":28270,"o":60.89,"t":"2025-07-30T04:00:00Z","v":9478927,"vw":60.813514},{"c":60.33,"h":60.63,"l":60.23,"n":23902,"o":60.56,"t":"2025-07-31T04:00:00Z","v":8901171,"vw":60.427464},{"c":59.9,"h":60.15,"l":59.675,"n":35242,"o":60.14,"t":"2025-08-01T04:00:00Z","v":13780094,"vw":59.863149},{"c":60.53,"h":60.65,"l":60.355,"n":25528,"o":60.6,"t":"2025-08-04T04:00:00Z","v":5503812,"vw":60.509259},{"c":60.74,"h":60.9156,"l":60.585,"n":32132,"o":60.77,"t":"2025-08-05T04:00:00Z","v":7798923,"vw":60.774103},{"c":61,"h":61.07,"l":60.695,"n":27101,"o":60.8,"t":"2025-08-06T04:00:00Z","v":5930153,"vw":60.876014},{"c":61.49,"h":61.7253,"l":61.3334,"n":21805,"o":61.59,"t":"2025-08-07T04:00:00Z","v":6310685,"vw":61.461217},{"c":61.41,"h":61.4699,"l":61.265,"n":19241,"o":61.31,"t":"2025-08-08T04:00:00Z","v":4297177,"vw":61.385062},{"c":61.27,"h":61.46,"l":61.19,"n":17945,"o":61.4,"t":"2025-08-11T04:00:00Z","v":5235376,"vw":61.305414},{"c":62.05,"h":62.05,"l":61.475,"n":21753,"o":61.545,"t":"2025-08-12T04:00:00Z","v":8392347,"vw":61.900629},{"c":62.7,"h":62.77,"l":62.58,"n":35410,"o":62.65,"t":"2025-08-13T04:00:00Z","v":8217618,"vw":62.663527},{"c":61.97,"h":62.1153,"l":61.795,"n":25217,"o":61.96,"t":"2025-08-14T04:00:00Z","v":8468834,"vw":61.931233},{"c":62.12,"h":62.2541,"l":62.025,"n":20012,"o":62.21,"t":"2025-08-15T04:00:00Z","v":7102333,"vw":62.122767},{"c":62.5,"h":62.5,"l":62.31,"n":20911,"o":62.445,"t":"2025-08-18T04:00:00Z","v":5449994,"vw":62.411769},{"c":62,"h":62.33,"l":61.91,"n":38078,"o":62.27,"t":"2025-08-19T04:00:00Z","v":10705197,"vw":62.060764},{"c":61.86,"h":61.925,"l":61.5201,"n":26065,"o":61.86,"t":"2025-08-20T04:00:00Z","v":8988844,"vw":61.698475},{"c":61.76,"h":61.87,"l":61.645,"n":21294,"o":61.73,"t":"2025-08-21T04:00:00Z","v":8050314,"vw":61.773016},{"c":62.92,"h":62.94,"l":62.07,"n":26731,"o":62.15,"t":"2025-08-22T04:00:00Z","v":6893258,"vw":62.736067},{"c":62.59,"h":62.975,"l":62.58,"n":26896,"o":62.83,"t":"2025-08-25T04:00:00Z","v":7021698,"vw":62.797711},{"c":62.5,"h":62.605,"l":62.3801,"n":31585,"o":62.53,"t":"2025-08-26T04:00:00Z","v":15555001,"vw":62.495277},{"c":62.15,"h":62.17,"l":61.75,"n":37072,"o":61.85,"t":"2025-08-27T04:00:00Z","v":16888223,"vw":61.987189},{"c":62.38,"h":62.39,"l":62.08,"n":34953,"o":62.11,"t":"2025-08-28T04:00:00Z","v":13723315,"vw":62.316785},{"c":62.09,"h":62.11,"l":61.83,"n":45500,"o":62.02,"t":"2025-08-29T04:00:00Z","v":12529840,"vw":62.018392},{"c":61.99,"h":62,"l":61.4,"n":56166,"o":61.47,"t":"2025-09-02T04:00:00Z","v":15087365,"vw":61.811519},{"c":62.24,"h":62.305,"l":62.085,"n":30132,"o":62.18,"t":"2025-09-03T04:00:00Z","v":8025848,"vw":62.20351},{"c":62.04,"h":62.05,"l":61.68,"n":23892,"o":61.83,"t":"2025-09-04T04:00:00Z","v":7028002,"vw":61.864655},{"c":62.78,"h":62.98,"l":62.455,"n":36197,"o":62.9,"t":"2025-09-05T04:00:00Z","v":9636550,"vw":62.708282},{"c":63.34,"h":63.34,"l":62.99,"n":26122,"o":63.09,"t":"2025-09-08T04:00:00Z","v":8077778,"vw":63.175591},{"c":63.57,"h":63.745,"l":63.49,"n":36354,"o":63.52,"t":"2025-09-09T04:00:00Z","v":30514039,"vw":63.598721},{"c":64.02,"h":64.24,"l":63.9547,"n":29602,"o":64.03,"t":"2025-09-10T04:00:00Z","v":8056479,"vw":64.09614},{"c":64.81,"h":64.8568,"l":64.3208,"n":30837,"o":64.36,"t":"2025-09-11T04:00:00Z","v":9794366,"vw":64.729505},{"c":64.79,"h":64.8786,"l":64.675,"n":30537,"o":64.82,"t":"2025-09-12T04:00:00Z","v":9246013,"vw":64.780857},{"c":65.24,"h":65.27,"l":65.07,"n":26263,"o":65.18,"t":"2025-09-15T04:00:00Z","v":16551681,"vw":65.195192},{"c":65.73,"h":65.77,"l":65.4,"n":50620,"o":65.54,"t":"2025-09-16T04:00:00Z","v":33251839,"vw":65.642656},{"c":65.99,"h":66.445,"l":65.6561,"n":44921,"o":66.01,"t":"2025-09-17T04:00:00Z","v":16299597,"vw":66.062117},{"c":65.83,"h":65.88,"l":65.45,"n":28750,"o":65.635,"t":"2025-09-18T04:00:00Z","v":11149295,"vw":65.769185},{"c":65.68,"h":65.855,"l":65.5941,"n":27618,"o":65.71,"t":"2025-09-19T04:00:00Z","v":9596631,"vw":65.735026},{"c":65.94,"h":66.0062,"l":65.67,"n":37332,"o":65.76,"t":"2025-09-22T04:00:00Z","v":13031143,"vw":65.894337},{"c":65.97,"h":66.2585,"l":65.9222,"n":32845,"o":66.02,"t":"2025-09-23T04:00:00Z","v":9006671,"vw":66.091374},{"c":65.7,"h":65.985,"l":65.63,"n":31992,"o":65.9,"t":"2025-09-24T04:00:00Z","v":9684861,"vw":65.789996},{"c":65.38,"h":65.5254,"l":65.13,"n":38047,"o":65.3,"t":"2025-09-25T04:00:00Z","v":13112186,"vw":65.358989},{"c":65.19,"h":65.21,"l":64.78,"n":58178,"o":64.86,"t":"2025-09-26T04:00:00Z","v":14544074,"vw":65.059366},{"c":65.7,"h":65.98,"l":65.6603,"n":28141,"o":65.745,"t":"2025-09-29T04:00:00Z","v":11868872,"vw":65.764585},{"c":65.92,"h":66,"l":65.74,"n":41359,"o":65.89,"t":"2025-09-30T04:00:00Z","v":13623618,"vw":65.872411},{"c":66.44,"h":66.4999,"l":66.24,"n":41438,"o":66.25,"t":"2025-10-01T04:00:00Z","v":13314581,"vw":66.411812},{"c":66.75,"h":67.03,"l":66.48,"n":32099,"o":66.99,"t":"2025-10-02T04:00:00Z","v":7924968,"vw":66.726331},{"c":66.93,"h":67.13,"l":66.74,"n":38535,"o":67,"t":"2025-10-03T04:00:00Z","v":10054391,"vw":66.972111},{"c":67.21,"h":67.31,"l":67.03,"n":25148,"o":67.07,"t":"2025-10-06T04:00:00Z","v":6840007,"vw":67.238697},{"c":66.73,"h":67.46,"l":66.685,"n":26892,"o":67.45,"t":"2025-10-07T04:00:00Z","v":13128097,"vw":66.868899},{"c":67.23,"h":67.23,"l":66.8,"n":31330,"o":66.85,"t":"2025-10-08T04:00:00Z","v":9989369,"vw":67.087912},{"c":66.6,"h":67.26,"l":66.45,"n":27693,"o":67.24,"t":"2025-10-09T04:00:00Z","v":7553522,"vw":66.684689},{"c":64.22,"h":66.71,"l":64.07,"n":64414,"o":66.62,"t":"2025-10-10T04:00:00Z","v":17633532,"vw":65.053746},{"c":66.08,"h":66.27,"l":65.735,"n":36770,"o":66.015,"t":"2025-10-13T04:00:00Z","v":10327986,"vw":66.0981},{"c":65.48,"h":65.9151,"l":64.91,"n":41074,"o":65.03,"t":"2025-10-14T04:00:00Z","v":12220824,"vw":65.533087},{"c":66.58,"h":66.745,"l":66.145,"n":38126,"o":66.53,"t":"2025-10-15T04:00:00Z","v":10399706,"vw":66.539597},{"c":66.99,"h":67.4066,"l":66.7801,"n":46757,"o":67.14,"t":"2025-10-16T04:00:00Z","v":12437558,"vw":67.061227},{"c":66.92,"h":67.03,"l":66.46,"n":37659,"o":66.5,"t":"2025-10-17T04:00:00Z","v":15756692,"vw":66.753135},{"c":67.8,"h":67.8955,"l":67.335,"n":28679,"o":67.335,"t":"2025-10-20T04:00:00Z","v":7292789,"vw":67.764477},{"c":67.07,"h":67.385,"l":67.07,"n":31384,"o":67.345,"t":"2025-10-21T04:00:00Z","v":7034086,"vw":67.207541},{"c":67.06,"h":67.545,"l":66.745,"n":44118,"o":67.24,"t":"2025-10-22T04:00:00Z","v":13805587,"vw":67.204262},{"c":67.61,"h":67.7357,"l":67.2599,"n":27230,"o":67.28,"t":"2025-10-23T04:00:00Z","v":10944772,"vw":67.523191},{"c":68.04,"h":68.1699,"l":67.93,"n":25377,"o":68.1,"t":"2025-10-24T04:00:00Z","v":6210444,"vw":68.067088},{"c":68.79,"h":68.79,"l":68.52,"n":33071,"o":68.75,"t":"2025-10-27T04:00:00Z","v":7172613,"vw":68.677842},{"c":68.77,"h":68.8599,"l":68.29,"n":31569,"o":68.34,"t":"2025-10-28T04:00:00Z","v":14148552,"vw":68.530483},{"c":69.14,"h":69.465,"l":68.8,"n":43729,"o":69.38,"t":"2025-10-29T04:00:00Z","v":10944448,"vw":69.216156},{"c":68.39,"h":68.67,"l":68.27,"n":32645,"o":68.41,"t":"2025-10-30T04:00:00Z","v":9736663,"vw":68.515984},{"c":68.27,"h":68.38,"l":67.99,"n":36567,"o":68.3,"t":"2025-10-31T04:00:00Z","v":15149010,"vw":68.214448},{"c":68.73,"h":68.79,"l":68.37,"n":32055,"o":68.74,"t":"2025-11-03T05:00:00Z","v":13692977,"vw":68.638649},{"c":67.48,"h":67.9962,"l":67.455,"n":45777,"o":67.65,"t":"2025-11-04T05:00:00Z","v":20838959,"vw":67.72394},{"c":68.07,"h":68.2,"l":67.46,"n":40390,"o":67.5,"t":"2025-11-05T05:00:00Z","v":13337674,"vw":68.003188},{"c":67.53,"h":68.12,"l":67.3201,"n":40869,"o":68,"t":"2025-11-06T05:00:00Z","v":9801762,"vw":67.585723},{"c":67.29,"h":67.3,"l":66.465,"n":41188,"o":66.97,"t":"2025-11-07T05:00:00Z","v":12408209,"vw":66.878507},{"c":68.45,"h":68.4865,"l":67.955,"n":39385,"o":68.175,"t":"2025-11-10T05:00:00Z","v":8845684,"vw":68.260554},{"c":68.5,"h":68.62,"l":68.2401,"n":28468,"o":68.43,"t":"2025-11-11T05:00:00Z","v":8146286,"vw":68.477411},{"c":68.53,"h":68.6,"l":68.33,"n":36377,"o":68.6,"t":"2025-11-12T05:00:00Z","v":9376743,"vw":68.45604},{"c":67.77,"h":68.71,"l":67.65,"n":49169,"o":68.71,"t":"2025-11-13T05:00:00Z","v":9270241,"vw":68.004857},{"c":67.87,"h":68.245,"l":67.192,"n":36104,"o":67.375,"t":"2025-11-14T05:00:00Z","v":10619545,"vw":67.881566},{"c":67.07,"h":67.748,"l":66.87,"n":38017,"o":67.38,"t":"2025-11-17T05:00:00Z","v":9895115,"vw":67.321135},{"c":66.7,"h":66.975,"l":66.27,"n":93729,"o":66.6,"t":"2025-11-18T05:00:00Z","v":53892019,"vw":66.70939},{"c":66.5,"h":66.865,"l":66.21,"n":53530,"o":66.44,"t":"2025-11-19T05:00:00Z","v":14330179,"vw":66.50524},{"c":65.64,"h":67.275,"l":65.61,"n":83487,"o":67.2,"t":"2025-11-20T05:00:00Z","v":25712121,"vw":66.474357},{"c":65.58,"h":65.88,"l":64.715,"n":61357,"o":65.11,"t":"2025-11-21T05:00:00Z","v":15198982,"vw":65.359585},{"c":66.25,"h":66.27,"l":65.58,"n":41116,"o":65.63,"t":"2025-11-24T05:00:00Z","v":8850733,"vw":66.058853},{"c":66.46,"h":66.48,"l":65.7,"n":47422,"o":66.21,"t":"2025-11-25T05:00:00Z","v":12910995,"vw":66.178497},{"c":66.93,"h":67.035,"l":66.58,"n":33135,"o":66.72,"t":"2025-11-26T05:00:00Z","v":9597722,"vw":66.879347},{"c":67.1,"h":67.13,"l":66.825,"n":25150,"o":66.91,"t":"2025-11-28T05:00:00Z","v":5200265,"vw":67.014755},{"c":67.04,"h":67.22,"l":66.8699,"n":42356,"o":66.87,"t":"2025-12-01T05:00:00Z","v":10538219,"vw":67.058388},{"c":67.04,"h":67.125,"l":66.756,"n":37679,"o":67.09,"t":"2025-12-02T05:00:00Z","v":10605237,"vw":66.975846},{"c":67.1,"h":67.105,"l":66.7348,"n":36288,"o":66.86,"t":"2025-12-03T05:00:00Z","v":11531142,"vw":67.006414},{"c":67.07,"h":67.2,"l":66.905,"n":27157,"o":67.2,"t":"2025-12-04T05:00:00Z","v":6618115,"vw":67.036796},{"c":67.43,"h":67.94,"l":67.385,"n":38281,"o":67.68,"t":"2025-12-05T05:00:00Z","v":12227652,"vw":67.613694},{"c":67.35,"h":67.5856,"l":67.1499,"n":38915,"o":67.58,"t":"2025-12-08T05:00:00Z","v":7861271,"vw":67.310045},{"c":67.28,"h":67.34,"l":66.95,"n":24423,"o":67.03,"t":"2025-12-09T05:00:00Z","v":6737761,"vw":67.212413},{"c":67.93,"h":68.077,"l":67.31,"n":32375,"o":67.42,"t":"2025-12-10T05:00:00Z","v":9112444,"vw":67.612068},{"c":67.65,"h":67.715,"l":67.185,"n":42032,"o":67.42,"t":"2025-12-11T05:00:00Z","v":12228909,"vw":67.558997},{"c":66.89,"h":67.725,"l":66.705,"n":45614,"o":67.68,"t":"2025-12-12T05:00:00Z","v":12914914,"vw":67.042906},{"c":66.72,"h":67.365,"l":66.72,"n":48253,"o":67.365,"t":"2025-12-15T05:00:00Z","v":15941169,"vw":66.973356},{"c":65.15,"h":65.345,"l":64.91,"n":53576,"o":65.195,"t":"2025-12-16T05:00:00Z","v":21542225,"vw":65.102303},{"c":64.72,"h":65.545,"l":64.67,"n":44526,"o":65.51,"t":"2025-12-17T05:00:00Z","v":18275618,"vw":65.02013},{"c":65.4,"h":65.76,"l":65.31,"n":44476,"o":65.51,"t":"2025-12-18T05:00:00Z","v":12797929,"vw":65.538104},{"c":66.09,"h":66.26,"l":65.815,"n":38526,"o":65.9,"t":"2025-12-19T05:00:00Z","v":12108090,"vw":66.14397},{"c":66.44,"h":66.46,"l":66.28,"n":38874,"o":66.41,"t":"2025-12-22T05:00:00Z","v":10799790,"vw":66.399586},{"c":66.84,"h":66.84,"l":66.3101,"n":31096,"o":66.41,"t":"2025-12-23T05:00:00Z","v":7232185,"vw":66.634031},{"c":66.94,"h":66.99,"l":66.855,"n":22759,"o":66.94,"t":"2025-12-24T05:00:00Z","v":4268868,"vw":66.930649},{"c":67.39,"h":67.39,"l":67.01,"n":28654,"o":67.1,"t":"2025-12-26T05:00:00Z","v":7061772,"vw":67.263848},{"c":67.22,"h":67.22,"l":66.93,"n":45339,"o":67,"t":"2025-12-29T05:00:00Z","v":9574539,"vw":67.078482},{"c":67.39,"h":67.55,"l":67.3401,"n":44509,"o":67.48,"t":"2025-12-30T05:00:00Z","v":10324803,"vw":67.464907},{"c":67.22,"h":67.505,"l":67.21,"n":36790,"o":67.44,"t":"2025-12-31T05:00:00Z","v":13750703,"vw":67.31296},{"c":69,"h":69.01,"l":68.53,"n":66862,"o":68.62,"t":"2026-01-02T05:00:00Z","v":19587076,"vw":68.77632},{"c":69.7,"h":69.7,"l":69.115,"n":63512,"o":69.39,"t":"2026-01-05T05:00:00Z","v":16171668,"vw":69.525889},{"c":70.23,"h":70.38,"l":70.045,"n":47183,"o":70.11,"t":"2026-01-06T05:00:00Z","v":17977512,"vw":70.202609},{"c":69.77,"h":70.01,"l":69.7,"n":52765,"o":69.97,"t":"2026-01-07T05:00:00Z","v":14171297,"vw":69.838201},{"c":69.78,"h":69.78,"l":69.455,"n":51854,"o":69.58,"t":"2026-01-08T05:00:00Z","v":18521266,"vw":69.647431},{"c":70.04,"h":70.075,"l":69.555,"n":57004,"o":69.82,"t":"2026-01-09T05:00:00Z","v":18488410,"vw":69.927019},{"c":70.96,"h":71,"l":70.13,"n":51286,"o":70.15,"t":"2026-01-12T05:00:00Z","v":15033716,"vw":70.769052},{"c":70.47,"h":70.815,"l":70.32,"n":59185,"o":70.77,"t":"2026-01-13T05:00:00Z","v":33276398,"vw":70.544425},{"c":70.81,"h":70.81,"l":70.415,"n":66359,"o":70.59,"t":"2026-01-14T05:00:00Z","v":24104214,"vw":70.60017},{"c":71.18,"h":71.51,"l":70.9945,"n":49848,"o":71.215,"t":"2026-01-15T05:00:00Z","v":25493628,"vw":71.239716},{"c":70.92,"h":71.08,"l":70.57,"n":45560,"o":71.01,"t":"2026-01-16T05:00:00Z","v":33370687,"vw":70.869954},{"c":70.37,"h":70.85,"l":70.26,"n":55322,"o":70.36,"t":"2026-01-20T05:00:00Z","v":15954399,"vw":70.513556},{"c":71.38,"h":71.675,"l":71.005,"n":66692,"o":71.065,"t":"2026-01-21T05:00:00Z","v":19191059,"vw":71.338323},{"c":71.96,"h":72.22,"l":71.7,"n":39764,"o":71.94,"t":"2026-01-22T05:00:00Z","v":11911901,"vw":72.066712},{"c":72.4,"h":72.49,"l":71.63,"n":49605,"o":71.8,"t":"2026-01-23T05:00:00Z","v":14904322,"vw":72.164084},{"c":72.6,"h":72.845,"l":72.405,"n":43548,"o":72.445,"t":"2026-01-26T05:00:00Z","v":12336906,"vw":72.692508},{"c":73.95,"h":74,"l":73.395,"n":64734,"o":73.46,"t":"2026-01-27T05:00:00Z","v":18532181,"vw":73.734723},{"c":74.45,"h":74.61,"l":74.015,"n":64532,"o":74.59,"t":"2026-01-28T05:00:00Z","v":14675810,"vw":74.257723},{"c":74.09,"h":74.699,"l":73.05,"n":75326,"o":74.63,"t":"2026-01-29T05:00:00Z","v":25161144,"vw":73.848515},{"c":72.56,"h":73.695,"l":72.2924,"n":73455,"o":73.44,"t":"2026-01-30T05:00:00Z","v":23566382,"vw":72.862753},{"c":72.83,"h":73.0201,"l":71.87,"n":57644,"o":71.935,"t":"2026-02-02T05:00:00Z","v":23827316,"vw":72.614444},{"c":73.15,"h":73.67,"l":72.5145,"n":85293,"o":73.67,"t":"2026-02-03T05:00:00Z","v":30211763,"vw":73.094626},{"c":72.29,"h":73.62,"l":71.99,"n":83092,"o":73.58,"t":"2026-02-04T05:00:00Z","v":24222031,"vw":72.586695},{"c":71.87,"h":72.53,"l":71.555,"n":67787,"o":71.99,"t":"2026-02-05T05:00:00Z","v":18057266,"vw":72.037028},{"c":73.67,"h":73.7,"l":72.66,"n":51138,"o":72.71,"t":"2026-02-06T05:00:00Z","v":13351605,"vw":73.312263},{"c":74.24,"h":74.4499,"l":73.55,"n":59856,"o":73.61,"t":"2026-02-09T05:00:00Z","v":16273535,"vw":74.242175},{"c":74.37,"h":74.6099,"l":74.145,"n":58370,"o":74.47,"t":"2026-02-10T05:00:00Z","v":17265132,"vw":74.441826},{"c":75.49,"h":75.58,"l":74.56,"n":60917,"o":75.015,"t":"2026-02-11T05:00:00Z","v":14259567,"vw":75.192819},{"c":74.65,"h":75.89,"l":74.455,"n":71516,"o":75.795,"t":"2026-02-12T05:00:00Z","v":23901845,"vw":74.858068},{"c":74.97,"h":75.065,"l":73.795,"n":64432,"o":74.46,"t":"2026-02-13T05:00:00Z","v":15633213,"vw":74.609332},{"c":74.69,"h":74.945,"l":73.88,"n":64822,"o":74.455,"t":"2026-02-17T05:00:00Z","v":17712785,"vw":74.492127},{"c":75.09,"h":75.505,"l":74.725,"n":53506,"o":74.9,"t":"2026-02-18T05:00:00Z","v":11891378,"vw":75.168041},{"c":74.93,"h":74.935,"l":74.355,"n":53157,"o":74.67,"t":"2026-02-19T05:00:00Z","v":11523587,"vw":74.715589},{"c":76.44,"h":76.45,"l":74.775,"n":67399,"o":74.85,"t":"2026-02-20T05:00:00Z","v":22121195,"vw":75.642269},{"c":75.64,"h":76.3299,"l":75.4919,"n":61913,"o":76.06,"t":"2026-02-23T05:00:00Z","v":16217193,"vw":75.871568},{"c":76.79,"h":77.05,"l":76.15,"n":68240,"o":76.31,"t":"2026-02-24T05:00:00Z","v":19699138,"vw":76.71439},{"c":77.57,"h":77.68,"l":77.22,"n":62515,"o":77.67,"t":"2026-02-25T05:00:00Z","v":12629658,"vw":77.508354},{"c":76.82,"h":77.56,"l":76.1397,"n":68254,"o":77.515,"t":"2026-02-26T05:00:00Z","v":14828082,"vw":76.744315},{"c":76.76,"h":76.865,"l":76.17,"n":72482,"o":76.255,"t":"2026-02-27T05:00:00Z","v":25777038,"vw":76.653199},{"c":75.43,"h":75.83,"l":74.56,"n":75320,"o":74.65,"t":"2026-03-02T05:00:00Z","v":18994251,"vw":75.322011},{"c":71.78,"h":72.27,"l":69.73,"n":150788,"o":71.24,"t":"2026-03-03T05:00:00Z","v":39097728,"vw":71.059364},{"c":72.47,"h":73.04,"l":71.38,"n":101684,"o":71.755,"t":"2026-03-04T05:00:00Z","v":26323683,"vw":72.320074},{"c":70.89,"h":71.935,"l":69.96,"n":113681,"o":71.4,"t":"2026-03-05T05:00:00Z","v":21496957,"vw":70.688655},{"c":70.49,"h":70.965,"l":69.595,"n":97776,"o":69.97,"t":"2026-03-06T05:00:00Z","v":19981667,"vw":70.489894},{"c":71.83,"h":71.99,"l":69.12,"n":106592,"o":69.71,"t":"2026-03-09T04:00:00Z","v":24137979,"vw":70.663919},{"c":72.11,"h":73.475,"l":71.635,"n":108903,"o":72.1,"t":"2026-03-10T04:00:00Z","v":21710281,"vw":72.540502},{"c":72.27,"h":72.625,"l":71.7,"n":67461,"o":72.09,"t":"2026-03-11T04:00:00Z","v":12345615,"vw":72.147249},{"c":69.97,"h":71.28,"l":69.865,"n":130471,"o":71.28,"t":"2026-03-12T04:00:00Z","v":47398161,"vw":70.240402},{"c":69.73,"h":71.235,"l":69.565,"n":80071,"o":70.78,"t":"2026-03-13T04:00:00Z","v":19017430,"vw":70.100998},{"c":71.61,"h":71.895,"l":71.14,"n":80174,"o":71.28,"t":"2026-03-16T04:00:00Z","v":24377997,"vw":71.475705},{"c":72.06,"h":72.4099,"l":71.785,"n":63858,"o":72.35,"t":"2026-03-17T04:00:00Z","v":13763789,"vw":72.117883},{"c":70.61,"h":71.8999,"l":70.6,"n":74042,"o":71.6,"t":"2026-03-18T04:00:00Z","v":11945529,"vw":71.293855},{"c":70.74,"h":71.07,"l":69.1,"n":134925,"o":69.51,"t":"2026-03-19T04:00:00Z","v":26548500,"vw":70.131604},{"c":68.37,"h":70.11,"l":68.155,"n":92631,"o":70.03,"t":"2026-03-20T04:00:00Z","v":17311194,"vw":68.928582},{"c":70.46,"h":71.04,"l":69.51,"n":120816,"o":69.92,"t":"2026-03-23T04:00:00Z","v":23185332,"vw":70.265222},{"c":69.35,"h":69.825,"l":68.79,"n":97865,"o":68.88,"t":"2026-03-24T04:00:00Z","v":17145818,"vw":69.377699},{"c":70.51,"h":70.92,"l":70.05,"n":74608,"o":70.48,"t":"2026-03-25T04:00:00Z","v":14634763,"vw":70.568118},{"c":68.16,"h":69.58,"l":68.15,"n":74556,"o":69.15,"t":"2026-03-26T04:00:00Z","v":13287326,"vw":68.804833},{"c":67.86,"h":68.55,"l":67.63,"n":84009,"o":68.18,"t":"2026-03-27T04:00:00Z","v":19098555,"vw":68.005529},{"c":67.32,"h":68.32,"l":66.975,"n":64361,"o":68.28,"t":"2026-03-30T04:00:00Z","v":16074181,"vw":67.389763},{"c":69.75,"h":69.83,"l":67.48,"n":127292,"o":67.54,"t":"2026-03-31T04:00:00Z","v":27351692,"vw":68.832077},{"c":70.28,"h":70.935,"l":70.02,"n":99126,"o":70.14,"t":"2026-04-01T04:00:00Z","v":19596827,"vw":70.467526},{"c":69.56,"h":70.065,"l":68.1,"n":84225,"o":68.26,"t":"2026-04-02T04:00:00Z","v":14931883,"vw":69.291391},{"c":70.14,"h":70.46,"l":69.67,"n":51819,"o":70.055,"t":"2026-04-06T04:00:00Z","v":9959172,"vw":70.090044},{"c":70.33,"h":70.345,"l":69.13,"n":67950,"o":70.06,"t":"2026-04-07T04:00:00Z","v":12112907,"vw":69.746605},{"c":74.14,"h":74.67,"l":73.44,"n":81404,"o":74.54,"t":"2026-04-08T04:00:00Z","v":13974960,"vw":73.962098},{"c":73.94,"h":74.215,"l":72.96,"n":47786,"o":73.31,"t":"2026-04-09T04:00:00Z","v":7987666,"vw":73.730403},{"c":74.25,"h":74.67,"l":74.04,"n":37281,"o":74.43,"t":"2026-04-10T04:00:00Z","v":7209675,"vw":74.325913},{"c":74.94,"h":75.03,"l":73.62,"n":46997,"o":73.685,"t":"2026-04-13T04:00:00Z","v":8925114,"vw":74.425207},{"c":76.3,"h":76.31,"l":75.52,"n":41773,"o":75.57,"t":"2026-04-14T04:00:00Z","v":8653533,"vw":76.067903},{"c":76.29,"h":76.4,"l":75.8675,"n":46296,"o":76.13,"t":"2026-04-15T04:00:00Z","v":8935690,"vw":76.18089},{"c":76.64,"h":76.95,"l":76.135,"n":46153,"o":76.615,"t":"2026-04-16T04:00:00Z","v":9506804,"vw":76.581721},{"c":78.1,"h":78.8099,"l":77.815,"n":61365,"o":77.99,"t":"2026-04-17T04:00:00Z","v":10079063,"vw":78.240222},{"c":77.54,"h":77.61,"l":77.055,"n":43736,"o":77.45,"t":"2026-04-20T04:00:00Z","v":8855965,"vw":77.441504},{"c":76.44,"h":77.79,"l":76.3201,"n":67906,"o":77.67,"t":"2026-04-21T04:00:00Z","v":14071730,"vw":77.032448},{"c":77.9,"h":77.935,"l":77.285,"n":59898,"o":77.33,"t":"2026-04-22T04:00:00Z","v":14784063,"vw":77.69132},{"c":76.57,"h":77.445,"l":75.785,"n":77164,"o":77.21,"t":"2026-04-23T04:00:00Z","v":11124855,"vw":76.770161},{"c":78.17,"h":78.28,"l":77.44,"n":47737,"o":77.68,"t":"2026-04-24T04:00:00Z","v":8463615,"vw":78.001968},{"c":78.02,"h":78.4,"l":77.88,"n":40523,"o":78.36,"t":"2026-04-27T04:00:00Z","v":6074473,"vw":78.080146},{"c":77.27,"h":77.415,"l":76.735,"n":50939,"o":77.05,"t":"2026-04-28T04:00:00Z","v":7047213,"vw":77.152874},{"c":76.97,"h":77.47,"l":76.63,"n":56993,"o":77.47,"t":"2026-04-29T04:00:00Z","v":8878914,"vw":77.080423},{"c":78.49,"h":78.71,"l":77.18,"n":59558,"o":77.58,"t":"2026-04-30T04:00:00Z","v":14363299,"vw":78.165694},{"c":78.65,"h":79.325,"l":78.31,"n":50817,"o":78.38,"t":"2026-05-01T04:00:00Z","v":9602195,"vw":78.810266},{"c":78.58,"h":79.45,"l":78.2,"n":53214,"o":78.96,"t":"2026-05-04T04:00:00Z","v":9054788,"vw":78.709515},{"c":80.15,"h":80.42,"l":79.56,"n":50496,"o":79.64,"t":"2026-05-05T04:00:00Z","v":9948919,"vw":80.124427},{"c":82.55,"h":82.64,"l":81.505,"n":53521,"o":81.78,"t":"2026-05-06T04:00:00Z","v":8324719,"vw":82.231125},{"c":81.47,"h":82.765,"l":81.345,"n":74434,"o":82.75,"t":"2026-05-07T04:00:00Z","v":17710904,"vw":81.859869},{"c":83.01,"h":83.02,"l":82.29,"n":52349,"o":82.32,"t":"2026-05-08T04:00:00Z","v":10650934,"vw":82.82449},{"c":82.97,"h":83.2888,"l":82.605,"n":53631,"o":82.89,"t":"2026-05-11T04:00:00Z","v":11956119,"vw":82.996833},{"c":80.45,"h":81.285,"l":79.505,"n":82070,"o":81.035,"t":"2026-05-12T04:00:00Z","v":15332905,"vw":80.303063},{"c":82.05,"h":82.28,"l":80.9,"n":55783,"o":81.26,"t":"2026-05-13T04:00:00Z","v":11724696,"vw":81.818527},{"c":82.29,"h":82.4258,"l":81.66,"n":49814,"o":81.83,"t":"2026-05-14T04:00:00Z","v":7821572,"vw":82.240409},{"c":79.49,"h":79.97,"l":79.085,"n":48557,"o":79.76,"t":"2026-05-15T04:00:00Z","v":6872780,"vw":79.617182},{"c":79.41,"h":80.32,"l":78.72,"n":76782,"o":80.32,"t":"2026-05-18T04:00:00Z","v":10676067,"vw":79.413357},{"c":78.53,"h":79.2101,"l":77.575,"n":62052,"o":77.83,"t":"2026-05-19T04:00:00Z","v":8829600,"vw":78.438904},{"c":79.94,"h":80.025,"l":78.61,"n":63745,"o":78.75,"t":"2026-05-20T04:00:00Z","v":9187204,"vw":79.601517},{"c":80.58,"h":80.94,"l":79.425,"n":69258,"o":79.69,"t":"2026-05-21T04:00:00Z","v":10685256,"vw":80.178418},{"c":80.57,"h":81.19,"l":80.395,"n":62388,"o":80.73,"t":"2026-05-22T04:00:00Z","v":10974839,"vw":80.796607},{"c":83.57,"h":83.7,"l":82.79,"n":58704,"o":82.83,"t":"2026-05-26T04:00:00Z","v":8544648,"vw":83.319948},{"c":83.46,"h":84.1,"l":82.91,"n":93841,"o":83.85,"t":"2026-05-27T04:00:00Z","v":11849053,"vw":83.415515},{"c":83.56,"h":83.82,"l":82.19,"n":189146,"o":82.465,"t":"2026-05-28T04:00:00Z","v":75650446,"vw":83.375334},{"c":83.47,"h":84.09,"l":83.35,"n":101965,"o":83.86,"t":"2026-05-29T04:00:00Z","v":25679664,"vw":83.602173},{"c":85.18,"h":85.68,"l":84.04,"n":105994,"o":84.42,"t":"2026-06-01T04:00:00Z","v":12911518,"vw":84.869517},{"c":85.99,"h":86.04,"l":85.09,"n":62977,"o":85.41,"t":"2026-06-02T04:00:00Z","v":8828906,"vw":85.722581},{"c":84.84,"h":85.535,"l":84.435,"n":66175,"o":85.47,"t":"2026-06-03T04:00:00Z","v":9314883,"vw":84.805023},{"c":84.01,"h":84.205,"l":82.81,"n":67270,"o":83.33,"t":"2026-06-04T04:00:00Z","v":9217042,"vw":83.739507},{"c":78.63,"h":81.39,"l":78.37,"n":98507,"o":81.35,"t":"2026-06-05T04:00:00Z","v":13521017,"vw":79.707638},{"c":79.97,"h":80.71,"l":79.735,"n":69432,"o":80.34,"t":"2026-06-08T04:00:00Z","v":9199315,"vw":80.124235},{"c":80.04,"h":81.995,"l":78,"n":113072,"o":81.75,"t":"2026-06-09T04:00:00Z","v":11632043,"vw":79.710716},{"c":78.62,"h":80.585,"l":78.55,"n":127683,"o":79.46,"t":"2026-06-10T04:00:00Z","v":15376576,"vw":79.33206},{"c":82.07,"h":82.225,"l":79.3,"n":113279,"o":79.5,"t":"2026-06-11T04:00:00Z","v":13149841,"vw":80.625095},{"c":82.57,"h":82.86,"l":81.63,"n":102545,"o":82.26,"t":"2026-06-12T04:00:00Z","v":11360976,"vw":82.44335},{"c":84.41,"h":84.5809,"l":84.01,"n":61025,"o":84.32,"t":"2026-06-15T04:00:00Z","v":10792638,"vw":84.351597},{"c":83.15,"h":84.38,"l":83.05,"n":73565,"o":83.99,"t":"2026-06-16T04:00:00Z","v":11418460,"vw":83.477926},{"c":83.02,"h":84.83,"l":82.88,"n":113365,"o":84.3,"t":"2026-06-17T04:00:00Z","v":15774228,"vw":83.976417},{"c":85.63,"h":85.785,"l":84.87,"n":71749,"o":85.02,"t":"2026-06-18T04:00:00Z","v":10060514,"vw":85.420256},{"c":86,"h":86.49,"l":85.81,"n":60984,"o":86.185,"t":"2026-06-22T04:00:00Z","v":8769234,"vw":86.102644},{"c":81.32,"h":82.575,"l":81.205,"n":80332,"o":81.43,"t":"2026-06-23T04:00:00Z","v":10001479,"vw":81.751253},{"c":81.45,"h":81.85,"l":80.6836,"n":71951,"o":81.52,"t":"2026-06-24T04:00:00Z","v":10258084,"vw":81.300942},{"c":82.17,"h":83.47,"l":81.365,"n":100356,"o":83.32,"t":"2026-06-25T04:00:00Z","v":12189355,"vw":82.231624},{"c":81.3,"h":81.915,"l":80.22,"n":79900,"o":80.36,"t":"2026-06-26T04:00:00Z","v":10073082,"vw":81.245883},{"c":81.72,"h":81.75,"l":79.98,"n":79234,"o":81.175,"t":"2026-06-29T04:00:00Z","v":11062982,"vw":81.101682},{"c":82.84,"h":83.01,"l":81.735,"n":110101,"o":81.81,"t":"2026-06-30T04:00:00Z","v":24600723,"vw":82.747167},{"c":80.63,"h":81.76,"l":80.6038,"n":117575,"o":81.18,"t":"2026-07-01T04:00:00Z","v":42237007,"vw":81.027071},{"c":79.84,"h":81.515,"l":78.79,"n":103560,"o":80.81,"t":"2026-07-02T04:00:00Z","v":13542397,"vw":79.906068},{"c":82,"h":82.19,"l":81.57,"n":57527,"o":81.57,"t":"2026-07-06T04:00:00Z","v":9779517,"vw":81.990672},{"c":79.79,"h":80.52,"l":79.27,"n":71269,"o":80.21,"t":"2026-07-07T04:00:00Z","v":8776575,"vw":79.808547},{"c":80.3,"h":80.32,"l":78.82,"n":96385,"o":79.03,"t":"2026-07-08T04:00:00Z","v":15950069,"vw":79.673337},{"c":81.02,"h":81.23,"l":80.505,"n":48789,"o":80.75,"t":"2026-07-09T04:00:00Z","v":12242014,"vw":81.008172},{"c":81.32,"h":81.445,"l":80.43,"n":70444,"o":80.85,"t":"2026-07-10T04:00:00Z","v":11507881,"vw":81.141805},{"c":78.49,"h":79.45,"l":78.38,"n":77029,"o":79.3,"t":"2026-07-13T04:00:00Z","v":11986984,"vw":78.825606},{"c":79.72,"h":79.92,"l":79.09,"n":72412,"o":79.44,"t":"2026-07-14T04:00:00Z","v":11206977,"vw":79.602458},{"c":79.68,"h":80.235,"l":78.6301,"n":137180,"o":80.08,"t":"2026-07-15T04:00:00Z","v":27177588,"vw":79.643788},{"c":78.11,"h":78.705,"l":77.8,"n":95237,"o":78.49,"t":"2026-07-16T04:00:00Z","v":11507534,"vw":78.194539},{"c":76.98,"h":77.7199,"l":75.49,"n":90618,"o":75.84,"t":"2026-07-17T04:00:00Z","v":18289516,"vw":76.9272},{"c":77.21,"h":77.91,"l":77.115,"n":66728,"o":77.7,"t":"2026-07-20T04:00:00Z","v":11814259,"vw":77.444055},{"c":79.3,"h":79.46,"l":78.64,"n":50863,"o":78.91,"t":"2026-07-21T04:00:00Z","v":7201650,"vw":79.187187},{"c":78.97,"h":79.2251,"l":78.57,"n":38162,"o":78.58,"t":"2026-07-22T04:00:00Z","v":8343831,"vw":79.006721},{"c":78.45,"h":78.97,"l":77.755,"n":49546,"o":78.34,"t":"2026-07-23T04:00:00Z","v":7488074,"vw":78.348468},{"c":77.05,"h":77.99,"l":76.94,"n":56018,"o":77.83,"t":"2026-07-24T04:00:00Z","v":7486701,"vw":77.395292},{"c":77.35,"h":78.11,"l":76.455,"n":58006,"o":78.07,"t":"2026-07-27T04:00:00Z","v":7200579,"vw":77.037675},{"c":75.8,"h":76.315,"l":75.015,"n":75109,"o":75.51,"t":"2026-07-28T04:00:00Z","v":12394189,"vw":75.817927},{"c":74.15,"h":76.12,"l":73.83,"n":108287,"o":74.96,"t":"2026-07-29T04:00:00Z","v":14475070,"vw":74.757084},{"c":77.05,"h":77.14,"l":75.55,"n":68422,"o":75.75,"t":"2026-07-30T04:00:00Z","v":16742699,"vw":76.685811},{"c":77.61,"h":78.76,"l":76.89,"n":81853,"o":78.67,"t":"2026-07-31T04:00:00Z","v":16612565,"vw":77.620155},{"c":78.11,"h":78.245,"l":76.92,"n":67492,"o":77.34,"t":"2026-08-03T04:00:00Z","v":10168068,"vw":77.652061},{"c":80.24,"h":80.43,"l":79.15,"n":61837,"o":79.3,"t":"2026-08-04T04:00:00Z","v":11593425,"vw":79.872252},{"c":79.96,"h":80.555,"l":79.895,"n":71160,"o":80.28,"t":"2026-08-05T04:00:00Z","v":10670285,"vw":80.198549},{"c":79.34,"h":79.9601,"l":78.64,"n":55310,"o":78.9,"t":"2026-08-06T04:00:00Z","v":8162600,"vw":79.445489},{"c":79.99,"h":80.36,"l":79.28,"n":63533,"o":80.26,"t":"2026-08-07T04:00:00Z","v":10251566,"vw":79.767968},{"c":79.56,"h":79.79,"l":79.34,"n":48242,"o":79.57,"t":"2026-08-10T04:00:00Z","v":5761129,"vw":79.628942},{"c":79.89,"h":80.27,"l":79.62,"n":55031,"o":80.135,"t":"2026-08-11T04:00:00Z","v":8489415,"vw":79.91909},{"c":81.02,"h":81.31,"l":80.73,"n":64317,"o":81.25,"t":"2026-08-12T04:00:00Z","v":10962672,"vw":81.010163},{"c":81.29,"h":81.6158,"l":80.89,"n":39235,"o":81,"t":"2026-08-13T04:00:00Z","v":9921528,"vw":81.377623},{"c":81.19,"h":81.74,"l":80.974,"n":49132,"o":81.455,"t":"2026-08-14T04:00:00Z","v":5003199,"vw":81.219421},{"c":81.95,"h":82.7277,"l":81.8801,"n":39695,"o":82,"t":"2026-08-17T04:00:00Z","v":6481827,"vw":82.236298},{"c":79.63,"h":80.7579,"l":79.53,"n":54779,"o":80.49,"t":"2026-08-18T04:00:00Z","v":12271113,"vw":79.851877},{"c":80.57,"h":81.145,"l":80.245,"n":47836,"o":81.06,"t":"2026-08-19T04:00:00Z","v":10084944,"vw":80.554084},{"c":81.05,"h":81.36,"l":80.5699,"n":46378,"o":80.62,"t":"2026-08-20T04:00:00Z","v":8489777,"vw":80.920981},{"c":81.57,"h":82.06,"l":81.4499,"n":46540,"o":81.97,"t":"2026-08-21T04:00:00Z","v":8694430,"vw":81.684818},{"c":80.49,"h":80.88,"l":80.12,"n":48781,"o":80.86,"t":"2026-08-24T04:00:00Z","v":7608688,"vw":80.480982},{"c":81.89,"h":81.925,"l":81.17,"n":44376,"o":81.4,"t":"2026-08-25T04:00:00Z","v":6459832,"vw":81.685814},{"c":81.85,"h":82.27,"l":81.8228,"n":41520,"o":82,"t":"2026-08-26T04:00:00Z","v":7998824,"vw":81.969118},{"c":82.42,"h":82.47,"l":81.94,"n":32521,"o":82.38,"t":"2026-08-27T04:00:00Z","v":5732295,"vw":82.241058},{"c":81.82,"h":82.89,"l":81.67,"n":40652,"o":82.55,"t":"2026-08-28T04:00:00Z","v":8308666,"vw":82.026353},{"c":81.73,"h":82.19,"l":81.5001,"n":42280,"o":82.06,"t":"2026-08-31T04:00:00Z","v":8262797,"vw":81.741364},{"c":81.43,"h":82.17,"l":81.195,"n":58134,"o":81.74,"t":"2026-09-01T04:00:00Z","v":9929039,"vw":81.796795},{"c":81.93,"h":81.95,"l":81.4,"n":46319,"o":81.46,"t":"2026-09-02T04:00:00Z","v":10266328,"vw":81.796894},{"c":82.29,"h":82.3599,"l":81.365,"n":38165,"o":81.79,"t":"2026-09-03T04:00:00Z","v":6185227,"vw":82.017121},{"c":83.65,"h":83.655,"l":82.52,"n":46584,"o":82.55,"t":"2026-09-04T04:00:00Z","v":6897586,"vw":83.308301},{"c":83.7,"h":84.08,"l":83.57,"n":45405,"o":83.81,"t":"2026-09-08T04:00:00Z","v":5992119,"vw":83.804864},{"c":83.25,"h":83.93,"l":83.115,"n":53126,"o":83.52,"t":"2026-09-09T04:00:00Z","v":13613683,"vw":83.38899},{"c":81.58,"h":82.155,"l":81.505,"n":60624,"o":81.925,"t":"2026-09-10T04:00:00Z","v":9006623,"vw":81.777224},{"c":82.57,"h":82.8051,"l":82.385,"n":35519,"o":82.75,"t":"2026-09-11T04:00:00Z","v":5561598,"vw":82.610667},{"c":80.4,"h":81.005,"l":80.1001,"n":47988,"o":80.44,"t":"2026-09-14T04:00:00Z","v":8799923,"vw":80.562353},{"c":80.1,"h":80.54,"l":79.85,"n":64391,"o":80.46,"t":"2026-09-15T04:00:00Z","v":14784562,"vw":80.116388},{"c":80.11,"h":81.11,"l":79.5888,"n":46529,"o":80.89,"t":"2026-09-16T04:00:00Z","v":7944884,"vw":80.560139},{"c":81.5,"h":81.715,"l":81.26,"n":35830,"o":81.38,"t":"2026-09-17T04:00:00Z","v":5656766,"vw":81.578265},{"c":81.66,"h":81.72,"l":81.145,"n":33201,"o":81.45,"t":"2026-09-18T04:00:00Z","v":6819314,"vw":81.396024},{"c":83.76,"h":83.89,"l":82.895,"n":34674,"o":83.15,"t":"2026-09-21T04:00:00Z","v":5385102,"vw":83.492944},{"c":83.9,"h":84.065,"l":83.25,"n":114234,"o":83.26,"t":"2026-09-22T04:00:00Z","v":58921359,"vw":83.634012},{"c":82.22,"h":83.23,"l":82.045,"n":92314,"o":83.085,"t":"2026-09-23T04:00:00Z","v":16451456,"vw":82.437327},{"c":81.7,"h":82.2163,"l":81.4147,"n":61481,"o":82.15,"t":"2026-09-24T04:00:00Z","v":17188063,"vw":81.730292},{"c":82.55,"h":82.7701,"l":81.9701,"n":56659,"o":82.39,"t":"2026-09-25T04:00:00Z","v":17191046,"vw":82.380091},{"c":81.62,"h":81.975,"l":80.84,"n":53378,"o":81.6,"t":"2026-09-28T04:00:00Z","v":9452005,"vw":81.50485},{"c":81.89,"h":81.94,"l":81.394,"n":44738,"o":81.77,"t":"2026-09-29T04:00:00Z","v":10060148,"vw":81.666645},{"c":81.16,"h":81.645,"l":80.99,"n":66077,"o":81.56,"t":"2026-09-30T04:00:00Z","v":19216016,"vw":81.252471},{"c":81.22,"h":81.435,"l":80.465,"n":63933,"o":81.09,"t":"2026-10-01T04:00:00Z","v":14262643,"vw":81.047945},{"c":82.36,"h":82.585,"l":81.77,"n":53393,"o":82.22,"t":"2026-10-02T04:00:00Z","v":9987922,"vw":82.163484},{"c":83.58,"h":83.74,"l":83.16,"n":35123,"o":83.28,"t":"2026-10-05T04:00:00Z","v":6522058,"vw":83.528648},{"c":83.05,"h":83.69,"l":83.0301,"n":34417,"o":83.62,"t":"2026-10-06T04:00:00Z","v":5335831,"vw":83.336947},{"c":82.04,"h":82.225,"l":81.495,"n":43795,"o":81.88,"t":"2026-10-07T04:00:00Z","v":7882159,"vw":81.966359},{"c":80.5,"h":81.1675,"l":80.085,"n":48857,"o":80.97,"t":"2026-10-08T04:00:00Z","v":13447919,"vw":80.565315},{"c":81.4,"h":81.49,"l":81.085,"n":29803,"o":81.39,"t":"2026-10-09T04:00:00Z","v":7690304,"vw":81.259676},{"c":80.63,"h":81.06,"l":80.57,"n":23452,"o":81.05,"t":"2026-10-12T04:00:00Z","v":3783485,"vw":80.716185},{"c":80.22,"h":80.22,"l":79.63,"n":47904,"o":79.63,"t":"2026-10-13T04:00:00Z","v":9867103,"vw":80.025843},{"c":78.64,"h":79.39,"l":78.52,"n":51765,"o":79.07,"t":"2026-10-14T04:00:00Z","v":11413459,"vw":78.862127},{"c":78.09,"h":78.15,"l":76.7476,"n":68632,"o":77.09,"t":"2026-10-15T04:00:00Z","v":12457862,"vw":77.704373},{"c":76.79,"h":77.765,"l":76.59,"n":52978,"o":77.75,"t":"2026-10-16T04:00:00Z","v":10085501,"vw":77.107527},{"c":77.34,"h":77.989,"l":77.29,"n":49420,"o":77.95,"t":"2026-10-19T04:00:00Z","v":8441306,"vw":77.563171},{"c":77.37,"h":77.765,"l":76.61,"n":50001,"o":76.72,"t":"2026-10-20T04:00:00Z","v":7767068,"vw":77.321303},{"c":77.68,"h":77.96,"l":77.27,"n":45891,"o":77.96,"t":"2026-10-21T04:00:00Z","v":13319590,"vw":77.606823},{"c":75.44,"h":76.18,"l":75.18,"n":54321,"o":75.84,"t":"2026-10-22T04:00:00Z","v":11310820,"vw":75.503047}],"volatilityBars":[{"c":82.93,"h":82.93,"l":82.93,"n":6,"o":82.93,"t":"2026-09-21T08:00:00Z","v":276,"vw":82.93},{"c":83.0041,"h":83.0041,"l":82.96,"n":21,"o":82.96,"t":"2026-09-21T11:00:00Z","v":980,"vw":82.996882},{"c":83.14,"h":83.14,"l":83.14,"n":3,"o":83.14,"t":"2026-09-21T11:45:00Z","v":110,"vw":83.14},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-09-21T12:00:00Z","v":100,"vw":83.28},{"c":83.15,"h":83.15,"l":83.15,"n":2,"o":83.15,"t":"2026-09-21T12:30:00Z","v":101,"vw":83.15},{"c":83.185,"h":83.185,"l":83.185,"n":4,"o":83.185,"t":"2026-09-21T13:15:00Z","v":270,"vw":83.185},{"c":83.145,"h":83.17,"l":82.965,"n":2159,"o":83.15,"t":"2026-09-21T13:30:00Z","v":338672,"vw":83.084715},{"c":83.0499,"h":83.1659,"l":83.0235,"n":1228,"o":83.145,"t":"2026-09-21T13:45:00Z","v":231273,"vw":83.095259},{"c":83.055,"h":83.095,"l":82.895,"n":1473,"o":83.045,"t":"2026-09-21T14:00:00Z","v":230673,"vw":83.010332},{"c":83.19,"h":83.2059,"l":83.025,"n":1326,"o":83.055,"t":"2026-09-21T14:15:00Z","v":141666,"vw":83.097084},{"c":83.23,"h":83.3,"l":83.175,"n":1685,"o":83.185,"t":"2026-09-21T14:30:00Z","v":239121,"vw":83.231846},{"c":83.235,"h":83.259,"l":83.19,"n":1019,"o":83.23,"t":"2026-09-21T14:45:00Z","v":145535,"vw":83.22572},{"c":83.365,"h":83.39,"l":83.2384,"n":1009,"o":83.24,"t":"2026-09-21T15:00:00Z","v":135994,"vw":83.355348},{"c":83.355,"h":83.41,"l":83.345,"n":1246,"o":83.37,"t":"2026-09-21T15:15:00Z","v":263241,"vw":83.376296},{"c":83.435,"h":83.4699,"l":83.36,"n":1306,"o":83.36,"t":"2026-09-21T15:30:00Z","v":152371,"vw":83.437435},{"c":83.3503,"h":83.495,"l":83.3203,"n":1956,"o":83.4356,"t":"2026-09-21T15:45:00Z","v":275254,"vw":83.431821},{"c":83.525,"h":83.55,"l":83.335,"n":1874,"o":83.35,"t":"2026-09-21T16:00:00Z","v":262828,"vw":83.464883},{"c":83.555,"h":83.585,"l":83.525,"n":965,"o":83.53,"t":"2026-09-21T16:15:00Z","v":94627,"vw":83.54873},{"c":83.545,"h":83.65,"l":83.535,"n":1161,"o":83.5599,"t":"2026-09-21T16:30:00Z","v":137346,"vw":83.593604},{"c":83.61,"h":83.62,"l":83.5403,"n":960,"o":83.545,"t":"2026-09-21T16:45:00Z","v":152632,"vw":83.590109},{"c":83.595,"h":83.61,"l":83.565,"n":920,"o":83.605,"t":"2026-09-21T17:00:00Z","v":95301,"vw":83.591886},{"c":83.585,"h":83.59,"l":83.52,"n":1013,"o":83.58,"t":"2026-09-21T17:15:00Z","v":107651,"vw":83.562303},{"c":83.595,"h":83.6,"l":83.535,"n":844,"o":83.59,"t":"2026-09-21T17:30:00Z","v":101575,"vw":83.558843},{"c":83.62,"h":83.64,"l":83.5801,"n":1364,"o":83.588,"t":"2026-09-21T17:45:00Z","v":124296,"vw":83.612925},{"c":83.6751,"h":83.68,"l":83.625,"n":1120,"o":83.625,"t":"2026-09-21T18:00:00Z","v":174310,"vw":83.655645},{"c":83.695,"h":83.715,"l":83.6605,"n":1046,"o":83.67,"t":"2026-09-21T18:15:00Z","v":174247,"vw":83.691486},{"c":83.725,"h":83.73,"l":83.6743,"n":988,"o":83.695,"t":"2026-09-21T18:30:00Z","v":177694,"vw":83.691205},{"c":83.775,"h":83.79,"l":83.7201,"n":842,"o":83.73,"t":"2026-09-21T18:45:00Z","v":145685,"vw":83.760846},{"c":83.795,"h":83.7975,"l":83.73,"n":1101,"o":83.775,"t":"2026-09-21T19:00:00Z","v":141118,"vw":83.76583},{"c":83.77,"h":83.8,"l":83.745,"n":1088,"o":83.7962,"t":"2026-09-21T19:15:00Z","v":125768,"vw":83.779323},{"c":83.86,"h":83.89,"l":83.7501,"n":1265,"o":83.76,"t":"2026-09-21T19:30:00Z","v":127608,"vw":83.834526},{"c":83.76,"h":83.86,"l":83.74,"n":3438,"o":83.855,"t":"2026-09-21T19:45:00Z","v":785619,"vw":83.793202},{"c":83.7,"h":83.76,"l":83.7,"n":61,"o":83.76,"t":"2026-09-21T20:00:00Z","v":298142,"vw":83.759941},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-09-21T20:15:00Z","v":100,"vw":83.65},{"c":83.63,"h":83.65,"l":83.6,"n":18,"o":83.6,"t":"2026-09-21T22:15:00Z","v":1000,"vw":83.614029},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-09-21T23:30:00Z","v":150,"vw":83.65},{"c":83.3,"h":83.3,"l":83.3,"n":7,"o":83.3,"t":"2026-09-22T08:00:00Z","v":362,"vw":83.3},{"c":83.57,"h":83.57,"l":83.57,"n":1,"o":83.57,"t":"2026-09-22T10:45:00Z","v":100,"vw":83.57},{"c":83.49,"h":83.61,"l":83.49,"n":3,"o":83.61,"t":"2026-09-22T11:00:00Z","v":398,"vw":83.524286},{"c":83.51,"h":83.51,"l":83.51,"n":2,"o":83.51,"t":"2026-09-22T11:30:00Z","v":170,"vw":83.51},{"c":83.3675,"h":83.3675,"l":83.3675,"n":1,"o":83.3675,"t":"2026-09-22T12:15:00Z","v":245,"vw":83.3675},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-09-22T12:30:00Z","v":128,"vw":83.4},{"c":83.263,"h":83.3,"l":83.263,"n":3,"o":83.3,"t":"2026-09-22T13:00:00Z","v":863,"vw":83.275012},{"c":83.76,"h":83.82,"l":83.25,"n":4548,"o":83.26,"t":"2026-09-22T13:30:00Z","v":754667,"vw":83.542231},{"c":83.83,"h":83.89,"l":83.69,"n":4150,"o":83.755,"t":"2026-09-22T13:45:00Z","v":569296,"vw":83.795036},{"c":83.8301,"h":83.91,"l":83.7,"n":2782,"o":83.835,"t":"2026-09-22T14:00:00Z","v":5547259,"vw":83.817927},{"c":83.795,"h":83.84,"l":83.725,"n":3227,"o":83.84,"t":"2026-09-22T14:15:00Z","v":618044,"vw":83.776639},{"c":83.5401,"h":83.84,"l":83.48,"n":4296,"o":83.785,"t":"2026-09-22T14:30:00Z","v":2914991,"vw":83.756099},{"c":83.59,"h":83.625,"l":83.48,"n":3582,"o":83.54,"t":"2026-09-22T14:45:00Z","v":909955,"vw":83.566083},{"c":83.58,"h":83.61,"l":83.5,"n":2780,"o":83.59,"t":"2026-09-22T15:00:00Z","v":966174,"vw":83.567544},{"c":83.515,"h":83.625,"l":83.51,"n":2132,"o":83.58,"t":"2026-09-22T15:15:00Z","v":1881276,"vw":83.560582},{"c":83.375,"h":83.515,"l":83.375,"n":3675,"o":83.515,"t":"2026-09-22T15:30:00Z","v":2770127,"vw":83.46498},{"c":83.45,"h":83.47,"l":83.375,"n":2791,"o":83.375,"t":"2026-09-22T15:45:00Z","v":792757,"vw":83.424734},{"c":83.405,"h":83.47,"l":83.39,"n":4749,"o":83.4501,"t":"2026-09-22T16:00:00Z","v":1312655,"vw":83.42321},{"c":83.325,"h":83.42,"l":83.32,"n":5695,"o":83.4,"t":"2026-09-22T16:15:00Z","v":2571603,"vw":83.377302},{"c":83.405,"h":83.415,"l":83.32,"n":6038,"o":83.325,"t":"2026-09-22T16:30:00Z","v":1709980,"vw":83.392422},{"c":83.52,"h":83.57,"l":83.405,"n":8235,"o":83.405,"t":"2026-09-22T16:45:00Z","v":2219092,"vw":83.49736},{"c":83.445,"h":83.5399,"l":83.44,"n":5165,"o":83.525,"t":"2026-09-22T17:00:00Z","v":1418307,"vw":83.490095},{"c":83.475,"h":83.48,"l":83.38,"n":6451,"o":83.44,"t":"2026-09-22T17:15:00Z","v":2009168,"vw":83.42077},{"c":83.5,"h":83.505,"l":83.43,"n":5533,"o":83.47,"t":"2026-09-22T17:30:00Z","v":1660055,"vw":83.470002},{"c":83.75,"h":83.75,"l":83.48,"n":4893,"o":83.501,"t":"2026-09-22T17:45:00Z","v":1152726,"vw":83.543576},{"c":83.795,"h":83.825,"l":83.674,"n":2197,"o":83.74,"t":"2026-09-22T18:00:00Z","v":870214,"vw":83.763435},{"c":83.755,"h":83.835,"l":83.75,"n":1794,"o":83.795,"t":"2026-09-22T18:15:00Z","v":386493,"vw":83.79407},{"c":83.755,"h":83.76,"l":83.685,"n":2975,"o":83.755,"t":"2026-09-22T18:30:00Z","v":588618,"vw":83.734202},{"c":83.76,"h":83.78,"l":83.715,"n":3213,"o":83.755,"t":"2026-09-22T18:45:00Z","v":1845132,"vw":83.748258},{"c":83.795,"h":83.7965,"l":83.74,"n":2977,"o":83.76,"t":"2026-09-22T19:00:00Z","v":450128,"vw":83.770394},{"c":83.85,"h":83.86,"l":83.75,"n":2655,"o":83.795,"t":"2026-09-22T19:15:00Z","v":1122185,"vw":83.801068},{"c":84,"h":84.065,"l":83.85,"n":8039,"o":83.86,"t":"2026-09-22T19:30:00Z","v":18699138,"vw":83.977844},{"c":83.89,"h":84.02,"l":83.885,"n":9484,"o":83.995,"t":"2026-09-22T19:45:00Z","v":2337218,"vw":83.938862},{"c":83.9,"h":83.9,"l":83.88,"n":16,"o":83.9,"t":"2026-09-22T20:00:00Z","v":361480,"vw":83.899988},{"c":83.49,"h":83.49,"l":83.49,"n":5,"o":83.49,"t":"2026-09-23T08:00:00Z","v":436,"vw":83.49},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-23T08:15:00Z","v":240,"vw":83},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-09-23T08:45:00Z","v":100,"vw":83.41},{"c":82.7058,"h":82.7058,"l":82.7058,"n":1,"o":82.7058,"t":"2026-09-23T13:00:00Z","v":746,"vw":82.7058},{"c":83,"h":83,"l":83,"n":3,"o":83,"t":"2026-09-23T13:15:00Z","v":200,"vw":83},{"c":82.93,"h":83.23,"l":82.9,"n":5649,"o":83.085,"t":"2026-09-23T13:30:00Z","v":910519,"vw":83.005786},{"c":82.735,"h":82.92,"l":82.67,"n":4266,"o":82.92,"t":"2026-09-23T13:45:00Z","v":648758,"vw":82.769386},{"c":82.565,"h":82.85,"l":82.535,"n":3240,"o":82.735,"t":"2026-09-23T14:00:00Z","v":494746,"vw":82.696057},{"c":82.425,"h":82.61,"l":82.3499,"n":5498,"o":82.55,"t":"2026-09-23T14:15:00Z","v":956428,"vw":82.446006},{"c":82.42,"h":82.58,"l":82.39,"n":4217,"o":82.43,"t":"2026-09-23T14:30:00Z","v":649233,"vw":82.481638},{"c":82.65,"h":82.69,"l":82.355,"n":5284,"o":82.43,"t":"2026-09-23T14:45:00Z","v":972142,"vw":82.509162},{"c":82.6999,"h":82.735,"l":82.575,"n":3690,"o":82.655,"t":"2026-09-23T15:00:00Z","v":788331,"vw":82.664511},{"c":82.565,"h":82.725,"l":82.565,"n":5494,"o":82.695,"t":"2026-09-23T15:15:00Z","v":618987,"vw":82.670796},{"c":82.57,"h":82.575,"l":82.5,"n":3683,"o":82.565,"t":"2026-09-23T15:30:00Z","v":798532,"vw":82.534952},{"c":82.485,"h":82.58,"l":82.385,"n":3714,"o":82.565,"t":"2026-09-23T15:45:00Z","v":671938,"vw":82.467859},{"c":82.465,"h":82.495,"l":82.405,"n":3492,"o":82.49,"t":"2026-09-23T16:00:00Z","v":603256,"vw":82.451438},{"c":82.415,"h":82.4799,"l":82.3937,"n":2651,"o":82.465,"t":"2026-09-23T16:15:00Z","v":487592,"vw":82.43409},{"c":82.325,"h":82.45,"l":82.3201,"n":2026,"o":82.415,"t":"2026-09-23T16:30:00Z","v":370116,"vw":82.394883},{"c":82.18,"h":82.375,"l":82.145,"n":3548,"o":82.325,"t":"2026-09-23T16:45:00Z","v":567905,"vw":82.278344},{"c":82.09,"h":82.205,"l":82.045,"n":2761,"o":82.175,"t":"2026-09-23T17:00:00Z","v":360115,"vw":82.105477},{"c":82.095,"h":82.165,"l":82.075,"n":2450,"o":82.09,"t":"2026-09-23T17:15:00Z","v":353738,"vw":82.115653},{"c":82.37,"h":82.385,"l":82.0701,"n":2992,"o":82.095,"t":"2026-09-23T17:30:00Z","v":499507,"vw":82.141024},{"c":82.425,"h":82.43,"l":82.335,"n":2831,"o":82.36,"t":"2026-09-23T17:45:00Z","v":314023,"vw":82.379992},{"c":82.375,"h":82.44,"l":82.3249,"n":2490,"o":82.425,"t":"2026-09-23T18:00:00Z","v":416874,"vw":82.375232},{"c":82.305,"h":82.4499,"l":82.285,"n":2089,"o":82.375,"t":"2026-09-23T18:15:00Z","v":313729,"vw":82.372117},{"c":82.29,"h":82.33,"l":82.255,"n":2614,"o":82.3099,"t":"2026-09-23T18:30:00Z","v":449737,"vw":82.282622},{"c":82.335,"h":82.355,"l":82.275,"n":2471,"o":82.295,"t":"2026-09-23T18:45:00Z","v":347716,"vw":82.311262},{"c":82.32,"h":82.369,"l":82.27,"n":3292,"o":82.335,"t":"2026-09-23T19:00:00Z","v":526073,"vw":82.32227},{"c":82.255,"h":82.325,"l":82.25,"n":2779,"o":82.32,"t":"2026-09-23T19:15:00Z","v":494187,"vw":82.269016},{"c":82.255,"h":82.3151,"l":82.225,"n":3359,"o":82.255,"t":"2026-09-23T19:30:00Z","v":521908,"vw":82.261849},{"c":82.23,"h":82.2898,"l":82.16,"n":5536,"o":82.255,"t":"2026-09-23T19:45:00Z","v":1061861,"vw":82.211202},{"c":82.25,"h":82.27,"l":82.22,"n":43,"o":82.22,"t":"2026-09-23T20:00:00Z","v":1247315,"vw":82.220152},{"c":82.26,"h":82.29,"l":82.24,"n":33,"o":82.24,"t":"2026-09-23T20:15:00Z","v":3508,"vw":82.25399},{"c":82.2,"h":82.21,"l":82.2,"n":4,"o":82.21,"t":"2026-09-24T08:15:00Z","v":406,"vw":82.206667},{"c":82.11,"h":82.12,"l":82.11,"n":7,"o":82.12,"t":"2026-09-24T09:00:00Z","v":344,"vw":82.113333},{"c":81.96,"h":81.96,"l":81.8854,"n":5,"o":81.8854,"t":"2026-09-24T12:30:00Z","v":403,"vw":81.9227},{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-09-24T12:45:00Z","v":801,"vw":82.19},{"c":81.965,"h":82.17,"l":81.91,"n":3092,"o":82.16,"t":"2026-09-24T13:30:00Z","v":425378,"vw":82.0652},{"c":81.87,"h":82.045,"l":81.8441,"n":1551,"o":81.995,"t":"2026-09-24T13:45:00Z","v":218330,"vw":81.91732},{"c":81.81,"h":81.965,"l":81.8,"n":1735,"o":81.875,"t":"2026-09-24T14:00:00Z","v":205520,"vw":81.879165},{"c":81.87,"h":81.885,"l":81.725,"n":3333,"o":81.82,"t":"2026-09-24T14:15:00Z","v":564853,"vw":81.768224},{"c":81.6801,"h":81.905,"l":81.68,"n":2251,"o":81.87,"t":"2026-09-24T14:30:00Z","v":391363,"vw":81.830755},{"c":81.61,"h":81.765,"l":81.57,"n":1843,"o":81.68,"t":"2026-09-24T14:45:00Z","v":278614,"vw":81.660662},{"c":81.425,"h":81.62,"l":81.415,"n":1528,"o":81.6,"t":"2026-09-24T15:00:00Z","v":289759,"vw":81.547037},{"c":81.495,"h":81.575,"l":81.42,"n":1602,"o":81.425,"t":"2026-09-24T15:15:00Z","v":259688,"vw":81.498151},{"c":81.53,"h":81.5351,"l":81.4147,"n":1350,"o":81.5,"t":"2026-09-24T15:30:00Z","v":509908,"vw":81.456787},{"c":81.55,"h":81.5967,"l":81.46,"n":1326,"o":81.5346,"t":"2026-09-24T15:45:00Z","v":161015,"vw":81.559963},{"c":81.57,"h":81.57,"l":81.45,"n":2084,"o":81.555,"t":"2026-09-24T16:00:00Z","v":515680,"vw":81.477569},{"c":82.01,"h":82.165,"l":81.55,"n":5420,"o":81.57,"t":"2026-09-24T16:15:00Z","v":759704,"vw":81.90219},{"c":82.06,"h":82.2163,"l":81.91,"n":2284,"o":82.01,"t":"2026-09-24T16:30:00Z","v":319006,"vw":82.060278},{"c":81.995,"h":82.135,"l":81.99,"n":2597,"o":82.055,"t":"2026-09-24T16:45:00Z","v":387450,"vw":82.043906},{"c":81.99,"h":82.105,"l":81.915,"n":3188,"o":81.99,"t":"2026-09-24T17:00:00Z","v":524195,"vw":82.003599},{"c":81.765,"h":81.99,"l":81.7001,"n":2080,"o":81.9899,"t":"2026-09-24T17:15:00Z","v":337918,"vw":81.849179},{"c":81.615,"h":81.8199,"l":81.605,"n":1541,"o":81.77,"t":"2026-09-24T17:30:00Z","v":215376,"vw":81.713543},{"c":81.6299,"h":81.69,"l":81.585,"n":2267,"o":81.605,"t":"2026-09-24T17:45:00Z","v":354350,"vw":81.638294},{"c":81.6,"h":81.61,"l":81.43,"n":1774,"o":81.61,"t":"2026-09-24T18:00:00Z","v":270843,"vw":81.529055},{"c":81.6775,"h":81.7199,"l":81.555,"n":1844,"o":81.605,"t":"2026-09-24T18:15:00Z","v":378642,"vw":81.634378},{"c":81.585,"h":81.78,"l":81.5541,"n":2532,"o":81.675,"t":"2026-09-24T18:30:00Z","v":425746,"vw":81.635952},{"c":81.695,"h":81.73,"l":81.57,"n":2559,"o":81.5899,"t":"2026-09-24T18:45:00Z","v":519055,"vw":81.665061},{"c":81.58,"h":81.7,"l":81.57,"n":3046,"o":81.69,"t":"2026-09-24T19:00:00Z","v":559644,"vw":81.631227},{"c":81.65,"h":81.705,"l":81.58,"n":1905,"o":81.58,"t":"2026-09-24T19:15:00Z","v":283671,"vw":81.640671},{"c":81.62,"h":81.68,"l":81.59,"n":1908,"o":81.65,"t":"2026-09-24T19:30:00Z","v":286627,"vw":81.635713},{"c":81.69,"h":81.73,"l":81.61,"n":4446,"o":81.62,"t":"2026-09-24T19:45:00Z","v":760880,"vw":81.673185},{"c":81.63,"h":81.7,"l":81.63,"n":18,"o":81.7,"t":"2026-09-24T20:00:00Z","v":334125,"vw":81.699624},{"c":81.57,"h":81.57,"l":81.56,"n":47,"o":81.56,"t":"2026-09-24T20:15:00Z","v":3063,"vw":81.564528},{"c":82.7732,"h":82.7732,"l":82.7732,"n":1,"o":82.7732,"t":"2026-09-25T11:45:00Z","v":200,"vw":82.7732},{"c":82.49,"h":82.5873,"l":82.49,"n":2,"o":82.5873,"t":"2026-09-25T12:15:00Z","v":200,"vw":82.53865},{"c":82.3,"h":82.415,"l":82.235,"n":1756,"o":82.39,"t":"2026-09-25T13:30:00Z","v":252973,"vw":82.33341},{"c":82.5,"h":82.555,"l":82.24,"n":1234,"o":82.295,"t":"2026-09-25T13:45:00Z","v":173347,"vw":82.438322},{"c":82.18,"h":82.52,"l":82.125,"n":1824,"o":82.51,"t":"2026-09-25T14:00:00Z","v":222064,"vw":82.282549},{"c":82.015,"h":82.175,"l":81.985,"n":1945,"o":82.175,"t":"2026-09-25T14:15:00Z","v":391896,"vw":82.066625},{"c":82.11,"h":82.16,"l":81.9701,"n":1913,"o":82.015,"t":"2026-09-25T14:30:00Z","v":342346,"vw":82.05888},{"c":82.22,"h":82.24,"l":82.06,"n":2264,"o":82.115,"t":"2026-09-25T14:45:00Z","v":434613,"vw":82.143752},{"c":82.185,"h":82.285,"l":82.09,"n":1875,"o":82.22,"t":"2026-09-25T15:00:00Z","v":321545,"vw":82.210402},{"c":82.18,"h":82.28,"l":82.135,"n":1663,"o":82.185,"t":"2026-09-25T15:15:00Z","v":380685,"vw":82.195319},{"c":82.09,"h":82.34,"l":82.085,"n":3169,"o":82.185,"t":"2026-09-25T15:30:00Z","v":816669,"vw":82.209779},{"c":82.42,"h":82.43,"l":82.02,"n":2745,"o":82.09,"t":"2026-09-25T15:45:00Z","v":647009,"vw":82.134699},{"c":82.695,"h":82.7701,"l":82.39,"n":3212,"o":82.425,"t":"2026-09-25T16:00:00Z","v":444687,"vw":82.667776},{"c":82.615,"h":82.755,"l":82.47,"n":3302,"o":82.7,"t":"2026-09-25T16:15:00Z","v":597124,"vw":82.591561},{"c":82.49,"h":82.64,"l":82.39,"n":3951,"o":82.615,"t":"2026-09-25T16:30:00Z","v":692272,"vw":82.525907},{"c":82.415,"h":82.495,"l":82.37,"n":2951,"o":82.49,"t":"2026-09-25T16:45:00Z","v":389751,"vw":82.445825},{"c":82.435,"h":82.505,"l":82.385,"n":2093,"o":82.415,"t":"2026-09-25T17:00:00Z","v":317722,"vw":82.441053},{"c":82.435,"h":82.4567,"l":82.374,"n":2107,"o":82.435,"t":"2026-09-25T17:15:00Z","v":302889,"vw":82.423862},{"c":82.44,"h":82.48,"l":82.355,"n":2086,"o":82.435,"t":"2026-09-25T17:30:00Z","v":794373,"vw":82.422583},{"c":82.44,"h":82.45,"l":82.375,"n":1940,"o":82.445,"t":"2026-09-25T17:45:00Z","v":240842,"vw":82.407688},{"c":82.495,"h":82.495,"l":82.42,"n":1829,"o":82.45,"t":"2026-09-25T18:00:00Z","v":273025,"vw":82.454617},{"c":82.485,"h":82.525,"l":82.405,"n":2611,"o":82.495,"t":"2026-09-25T18:15:00Z","v":497298,"vw":82.475498},{"c":82.485,"h":82.55,"l":82.4101,"n":1708,"o":82.485,"t":"2026-09-25T18:30:00Z","v":307225,"vw":82.489734},{"c":82.455,"h":82.51,"l":82.45,"n":1580,"o":82.485,"t":"2026-09-25T18:45:00Z","v":324403,"vw":82.482293},{"c":82.5099,"h":82.52,"l":82.43,"n":1567,"o":82.455,"t":"2026-09-25T19:00:00Z","v":386163,"vw":82.484866},{"c":82.46,"h":82.5099,"l":82.4443,"n":1352,"o":82.505,"t":"2026-09-25T19:15:00Z","v":308948,"vw":82.471108},{"c":82.49,"h":82.54,"l":82.44,"n":1385,"o":82.4622,"t":"2026-09-25T19:30:00Z","v":218215,"vw":82.486572},{"c":82.56,"h":82.56,"l":82.4701,"n":2383,"o":82.5,"t":"2026-09-25T19:45:00Z","v":515784,"vw":82.52749},{"c":82.54,"h":82.55,"l":82.54,"n":21,"o":82.55,"t":"2026-09-25T20:00:00Z","v":284535,"vw":82.549966},{"c":82.69,"h":82.69,"l":82.69,"n":15,"o":82.69,"t":"2026-09-25T23:15:00Z","v":201,"vw":82.69},{"c":81.5,"h":81.5,"l":81.5,"n":4,"o":81.5,"t":"2026-09-28T09:00:00Z","v":104,"vw":81.5},{"c":81.5,"h":81.5,"l":81.5,"n":3,"o":81.5,"t":"2026-09-28T12:00:00Z","v":210,"vw":81.5},{"c":81.8,"h":81.8,"l":81.8,"n":2,"o":81.8,"t":"2026-09-28T12:45:00Z","v":200,"vw":81.8},{"c":81.78,"h":81.78,"l":81.78,"n":3,"o":81.78,"t":"2026-09-28T13:00:00Z","v":129,"vw":81.78},{"c":81.66,"h":81.67,"l":81.66,"n":7,"o":81.67,"t":"2026-09-28T13:15:00Z","v":2722,"vw":81.6679},{"c":81.5341,"h":81.74,"l":81.495,"n":3717,"o":81.61,"t":"2026-09-28T13:30:00Z","v":624325,"vw":81.593177},{"c":81.6141,"h":81.67,"l":81.465,"n":2320,"o":81.535,"t":"2026-09-28T13:45:00Z","v":302679,"vw":81.585653},{"c":81.405,"h":81.62,"l":81.36,"n":1578,"o":81.615,"t":"2026-09-28T14:00:00Z","v":218859,"vw":81.506644},{"c":81.5,"h":81.58,"l":81.395,"n":1299,"o":81.405,"t":"2026-09-28T14:15:00Z","v":141466,"vw":81.480685},{"c":81.1,"h":81.52,"l":81.085,"n":1926,"o":81.505,"t":"2026-09-28T14:30:00Z","v":210609,"vw":81.408157},{"c":81.03,"h":81.095,"l":80.84,"n":2374,"o":81.095,"t":"2026-09-28T14:45:00Z","v":344626,"vw":80.980645},{"c":81.005,"h":81.135,"l":80.9751,"n":1633,"o":81.035,"t":"2026-09-28T15:00:00Z","v":576541,"vw":81.034573},{"c":81.15,"h":81.168,"l":80.98,"n":2001,"o":81.005,"t":"2026-09-28T15:15:00Z","v":584500,"vw":81.083233},{"c":81.105,"h":81.22,"l":81.04,"n":2000,"o":81.155,"t":"2026-09-28T15:30:00Z","v":318924,"vw":81.13312},{"c":81.3,"h":81.315,"l":81.075,"n":1772,"o":81.105,"t":"2026-09-28T15:45:00Z","v":287134,"vw":81.187705},{"c":81.265,"h":81.31,"l":81.235,"n":1480,"o":81.295,"t":"2026-09-28T16:00:00Z","v":210482,"vw":81.27258},{"c":81.84,"h":81.94,"l":81.25,"n":3645,"o":81.265,"t":"2026-09-28T16:15:00Z","v":567469,"vw":81.573418},{"c":81.5859,"h":81.865,"l":81.535,"n":1560,"o":81.85,"t":"2026-09-28T16:30:00Z","v":276332,"vw":81.688083},{"c":81.58,"h":81.65,"l":81.5001,"n":1017,"o":81.585,"t":"2026-09-28T16:45:00Z","v":137154,"vw":81.583038},{"c":81.885,"h":81.975,"l":81.4699,"n":4337,"o":81.565,"t":"2026-09-28T17:00:00Z","v":803352,"vw":81.673462},{"c":81.6701,"h":81.885,"l":81.65,"n":2301,"o":81.885,"t":"2026-09-28T17:15:00Z","v":381218,"vw":81.754344},{"c":81.68,"h":81.74,"l":81.64,"n":1324,"o":81.675,"t":"2026-09-28T17:30:00Z","v":202139,"vw":81.692681},{"c":81.6951,"h":81.7475,"l":81.66,"n":1959,"o":81.68,"t":"2026-09-28T17:45:00Z","v":256190,"vw":81.699779},{"c":81.745,"h":81.77,"l":81.645,"n":1580,"o":81.695,"t":"2026-09-28T18:00:00Z","v":236878,"vw":81.72243},{"c":81.71,"h":81.75,"l":81.68,"n":995,"o":81.74,"t":"2026-09-28T18:15:00Z","v":119126,"vw":81.720812},{"c":81.69,"h":81.745,"l":81.59,"n":1327,"o":81.705,"t":"2026-09-28T18:30:00Z","v":237411,"vw":81.67407},{"c":81.735,"h":81.755,"l":81.665,"n":1463,"o":81.695,"t":"2026-09-28T18:45:00Z","v":255960,"vw":81.709658},{"c":81.61,"h":81.73,"l":81.5825,"n":1576,"o":81.73,"t":"2026-09-28T19:00:00Z","v":300204,"vw":81.651105},{"c":81.7199,"h":81.7399,"l":81.59,"n":2077,"o":81.61,"t":"2026-09-28T19:15:00Z","v":596286,"vw":81.677273},{"c":81.6699,"h":81.74,"l":81.614,"n":2096,"o":81.715,"t":"2026-09-28T19:30:00Z","v":261108,"vw":81.679192},{"c":81.625,"h":81.695,"l":81.59,"n":3864,"o":81.66,"t":"2026-09-28T19:45:00Z","v":852011,"vw":81.634645},{"c":81.62,"h":81.62,"l":81.62,"n":12,"o":81.62,"t":"2026-09-28T20:00:00Z","v":144546,"vw":81.62},{"c":81.646,"h":81.646,"l":81.646,"n":3,"o":81.646,"t":"2026-09-29T13:00:00Z","v":958,"vw":81.646},{"c":81.445,"h":81.78,"l":81.394,"n":2515,"o":81.77,"t":"2026-09-29T13:30:00Z","v":1071052,"vw":81.449198},{"c":81.56,"h":81.65,"l":81.45,"n":1674,"o":81.45,"t":"2026-09-29T13:45:00Z","v":188014,"vw":81.578945},{"c":81.695,"h":81.695,"l":81.57,"n":2431,"o":81.59,"t":"2026-09-29T14:00:00Z","v":209948,"vw":81.64919},{"c":81.83,"h":81.885,"l":81.645,"n":1909,"o":81.6899,"t":"2026-09-29T14:15:00Z","v":205996,"vw":81.75739},{"c":81.875,"h":81.935,"l":81.82,"n":1799,"o":81.84,"t":"2026-09-29T14:30:00Z","v":215588,"vw":81.864063},{"c":81.815,"h":81.895,"l":81.795,"n":1286,"o":81.88,"t":"2026-09-29T14:45:00Z","v":217528,"vw":81.861322},{"c":81.635,"h":81.82,"l":81.585,"n":1166,"o":81.815,"t":"2026-09-29T15:00:00Z","v":636794,"vw":81.749883},{"c":81.47,"h":81.695,"l":81.415,"n":1725,"o":81.67,"t":"2026-09-29T15:15:00Z","v":720569,"vw":81.453689},{"c":81.585,"h":81.66,"l":81.48,"n":1540,"o":81.48,"t":"2026-09-29T15:30:00Z","v":257774,"vw":81.566564},{"c":81.645,"h":81.7,"l":81.495,"n":2189,"o":81.595,"t":"2026-09-29T15:45:00Z","v":1030810,"vw":81.580294},{"c":81.565,"h":81.715,"l":81.56,"n":1127,"o":81.65,"t":"2026-09-29T16:00:00Z","v":184699,"vw":81.641311},{"c":81.585,"h":81.625,"l":81.5401,"n":1140,"o":81.56,"t":"2026-09-29T16:15:00Z","v":185514,"vw":81.584777},{"c":81.455,"h":81.615,"l":81.45,"n":908,"o":81.58,"t":"2026-09-29T16:30:00Z","v":174072,"vw":81.556368},{"c":81.475,"h":81.52,"l":81.395,"n":1158,"o":81.45,"t":"2026-09-29T16:45:00Z","v":172380,"vw":81.462573},{"c":81.515,"h":81.545,"l":81.3999,"n":1054,"o":81.47,"t":"2026-09-29T17:00:00Z","v":133067,"vw":81.460866},{"c":81.56,"h":81.565,"l":81.455,"n":986,"o":81.53,"t":"2026-09-29T17:15:00Z","v":143890,"vw":81.500204},{"c":81.605,"h":81.615,"l":81.515,"n":895,"o":81.56,"t":"2026-09-29T17:30:00Z","v":127766,"vw":81.564056},{"c":81.49,"h":81.65,"l":81.45,"n":1502,"o":81.61,"t":"2026-09-29T17:45:00Z","v":179995,"vw":81.533655},{"c":81.7201,"h":81.74,"l":81.495,"n":2197,"o":81.495,"t":"2026-09-29T18:00:00Z","v":354808,"vw":81.63464},{"c":81.7,"h":81.79,"l":81.675,"n":1554,"o":81.72,"t":"2026-09-29T18:15:00Z","v":744436,"vw":81.708059},{"c":81.8299,"h":81.91,"l":81.64,"n":1648,"o":81.69,"t":"2026-09-29T18:30:00Z","v":275140,"vw":81.771017},{"c":81.8858,"h":81.895,"l":81.764,"n":1271,"o":81.824,"t":"2026-09-29T18:45:00Z","v":216660,"vw":81.840623},{"c":81.88,"h":81.93,"l":81.865,"n":1681,"o":81.885,"t":"2026-09-29T19:00:00Z","v":237272,"vw":81.899303},{"c":81.895,"h":81.93,"l":81.86,"n":2306,"o":81.885,"t":"2026-09-29T19:15:00Z","v":378086,"vw":81.9065},{"c":81.845,"h":81.93,"l":81.83,"n":2361,"o":81.895,"t":"2026-09-29T19:30:00Z","v":469977,"vw":81.898201},{"c":81.905,"h":81.94,"l":81.815,"n":4528,"o":81.845,"t":"2026-09-29T19:45:00Z","v":837068,"vw":81.868629},{"c":81.91,"h":81.91,"l":81.89,"n":50,"o":81.89,"t":"2026-09-29T20:00:00Z","v":266359,"vw":81.892649},{"c":81.8,"h":81.8,"l":81.8,"n":4,"o":81.8,"t":"2026-09-29T23:00:00Z","v":420,"vw":81.8},{"c":81.4768,"h":81.4768,"l":81.4768,"n":11,"o":81.4768,"t":"2026-09-30T11:30:00Z","v":210,"vw":81.4768},{"c":81.29,"h":81.31,"l":81.29,"n":19,"o":81.31,"t":"2026-09-30T11:45:00Z","v":2241,"vw":81.297336},{"c":82.5232,"h":82.5232,"l":82.5232,"n":4,"o":82.5232,"t":"2026-09-30T12:30:00Z","v":480,"vw":82.5232},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-09-30T12:45:00Z","v":200,"vw":80.91},{"c":81.4673,"h":81.51,"l":81.4673,"n":2,"o":81.51,"t":"2026-09-30T13:15:00Z","v":309,"vw":81.496181},{"c":81.39,"h":81.64,"l":81.315,"n":3040,"o":81.63,"t":"2026-09-30T13:30:00Z","v":506692,"vw":81.453891},{"c":81.495,"h":81.495,"l":81.26,"n":3967,"o":81.39,"t":"2026-09-30T13:45:00Z","v":648280,"vw":81.351764},{"c":81.55,"h":81.635,"l":81.44,"n":2723,"o":81.495,"t":"2026-09-30T14:00:00Z","v":425118,"vw":81.549183},{"c":81.4517,"h":81.645,"l":81.42,"n":2085,"o":81.555,"t":"2026-09-30T14:15:00Z","v":261397,"vw":81.548531},{"c":81.38,"h":81.5,"l":81.28,"n":2805,"o":81.45,"t":"2026-09-30T14:30:00Z","v":380410,"vw":81.400701},{"c":81.325,"h":81.495,"l":81.325,"n":2884,"o":81.37,"t":"2026-09-30T14:45:00Z","v":1197971,"vw":81.429519},{"c":81.35,"h":81.41,"l":81.23,"n":5021,"o":81.325,"t":"2026-09-30T15:00:00Z","v":1126700,"vw":81.322395},{"c":81.355,"h":81.395,"l":81.225,"n":2529,"o":81.335,"t":"2026-09-30T15:15:00Z","v":438027,"vw":81.308347},{"c":81.155,"h":81.37,"l":81.14,"n":2079,"o":81.36,"t":"2026-09-30T15:30:00Z","v":335163,"vw":81.274622},{"c":81.275,"h":81.3375,"l":81.145,"n":1595,"o":81.155,"t":"2026-09-30T15:45:00Z","v":304682,"vw":81.23335},{"c":81.255,"h":81.31,"l":81.205,"n":1817,"o":81.275,"t":"2026-09-30T16:00:00Z","v":314572,"vw":81.263829},{"c":81.235,"h":81.315,"l":81.2,"n":1166,"o":81.26,"t":"2026-09-30T16:15:00Z","v":135901,"vw":81.25874},{"c":81.2759,"h":81.29,"l":81.165,"n":1003,"o":81.235,"t":"2026-09-30T16:30:00Z","v":132435,"vw":81.220374},{"c":81.225,"h":81.27,"l":81.16,"n":1286,"o":81.27,"t":"2026-09-30T16:45:00Z","v":153026,"vw":81.211812},{"c":81.175,"h":81.2562,"l":81.165,"n":1167,"o":81.225,"t":"2026-09-30T17:00:00Z","v":154827,"vw":81.212036},{"c":81.085,"h":81.175,"l":81.015,"n":999,"o":81.175,"t":"2026-09-30T17:15:00Z","v":111389,"vw":81.097296},{"c":81.125,"h":81.15,"l":81.065,"n":1041,"o":81.085,"t":"2026-09-30T17:30:00Z","v":192510,"vw":81.10319},{"c":81.16,"h":81.205,"l":81.085,"n":1544,"o":81.1201,"t":"2026-09-30T17:45:00Z","v":129726,"vw":81.151518},{"c":81.1,"h":81.16,"l":81.07,"n":1134,"o":81.16,"t":"2026-09-30T18:00:00Z","v":232619,"vw":81.121508},{"c":81.06,"h":81.125,"l":81.025,"n":1166,"o":81.105,"t":"2026-09-30T18:15:00Z","v":195018,"vw":81.068505},{"c":81.08,"h":81.095,"l":80.99,"n":1591,"o":81.055,"t":"2026-09-30T18:30:00Z","v":275451,"vw":81.042197},{"c":81.075,"h":81.0959,"l":81.005,"n":1617,"o":81.085,"t":"2026-09-30T18:45:00Z","v":269263,"vw":81.043721},{"c":81.185,"h":81.195,"l":81.065,"n":2253,"o":81.075,"t":"2026-09-30T19:00:00Z","v":296733,"vw":81.114803},{"c":81.165,"h":81.205,"l":81.145,"n":3153,"o":81.18,"t":"2026-09-30T19:15:00Z","v":561506,"vw":81.168864},{"c":81.135,"h":81.21,"l":81.095,"n":3735,"o":81.16,"t":"2026-09-30T19:30:00Z","v":657397,"vw":81.173729},{"c":81.16,"h":81.27,"l":81.105,"n":12468,"o":81.135,"t":"2026-09-30T19:45:00Z","v":3468862,"vw":81.173254},{"c":81.3226,"h":81.3226,"l":81.02,"n":60,"o":81.16,"t":"2026-09-30T20:00:00Z","v":4787482,"vw":81.283194},{"c":80.8168,"h":80.8168,"l":80.8168,"n":2,"o":80.8168,"t":"2026-10-01T12:00:00Z","v":118,"vw":80.8168},{"c":81.17,"h":81.435,"l":81.09,"n":4666,"o":81.09,"t":"2026-10-01T13:30:00Z","v":614993,"vw":81.235277},{"c":81.1791,"h":81.24,"l":81.05,"n":4304,"o":81.175,"t":"2026-10-01T13:45:00Z","v":736017,"vw":81.157186},{"c":80.925,"h":81.19,"l":80.79,"n":3254,"o":81.18,"t":"2026-10-01T14:00:00Z","v":636662,"vw":80.908819},{"c":80.86,"h":80.975,"l":80.72,"n":1931,"o":80.925,"t":"2026-10-01T14:15:00Z","v":261369,"vw":80.844034},{"c":80.94,"h":81.11,"l":80.835,"n":2148,"o":80.84,"t":"2026-10-01T14:30:00Z","v":585879,"vw":80.955703},{"c":80.81,"h":81.055,"l":80.74,"n":3181,"o":80.935,"t":"2026-10-01T14:45:00Z","v":503411,"vw":80.885508},{"c":80.7,"h":80.82,"l":80.51,"n":2051,"o":80.82,"t":"2026-10-01T15:00:00Z","v":522369,"vw":80.656096},{"c":80.73,"h":80.83,"l":80.67,"n":1948,"o":80.695,"t":"2026-10-01T15:15:00Z","v":1085120,"vw":80.767289},{"c":80.565,"h":80.72,"l":80.465,"n":2208,"o":80.71,"t":"2026-10-01T15:30:00Z","v":355609,"vw":80.584223},{"c":80.65,"h":80.75,"l":80.4901,"n":2756,"o":80.565,"t":"2026-10-01T15:45:00Z","v":355674,"vw":80.607687},{"c":80.65,"h":80.76,"l":80.6,"n":1895,"o":80.655,"t":"2026-10-01T16:00:00Z","v":245973,"vw":80.691746},{"c":80.735,"h":80.8,"l":80.65,"n":1600,"o":80.655,"t":"2026-10-01T16:15:00Z","v":239194,"vw":80.734108},{"c":80.75,"h":80.82,"l":80.675,"n":1642,"o":80.725,"t":"2026-10-01T16:30:00Z","v":231456,"vw":80.747989},{"c":80.6401,"h":80.81,"l":80.575,"n":1575,"o":80.745,"t":"2026-10-01T16:45:00Z","v":244365,"vw":80.697529},{"c":80.83,"h":80.875,"l":80.615,"n":1403,"o":80.64,"t":"2026-10-01T17:00:00Z","v":156837,"vw":80.750081},{"c":81.135,"h":81.19,"l":80.825,"n":2227,"o":80.83,"t":"2026-10-01T17:15:00Z","v":458621,"vw":81.122426},{"c":81.27,"h":81.36,"l":81.135,"n":3911,"o":81.135,"t":"2026-10-01T17:30:00Z","v":653739,"vw":81.239777},{"c":81.12,"h":81.34,"l":81.065,"n":2608,"o":81.265,"t":"2026-10-01T17:45:00Z","v":2554530,"vw":81.263333},{"c":81.0198,"h":81.125,"l":80.945,"n":1754,"o":81.12,"t":"2026-10-01T18:00:00Z","v":303989,"vw":81.022073},{"c":81.145,"h":81.1951,"l":81,"n":2761,"o":81.015,"t":"2026-10-01T18:15:00Z","v":516959,"vw":81.091345},{"c":81.191,"h":81.275,"l":81.08,"n":2182,"o":81.145,"t":"2026-10-01T18:30:00Z","v":399587,"vw":81.193051},{"c":81.28,"h":81.28,"l":81.17,"n":1433,"o":81.19,"t":"2026-10-01T18:45:00Z","v":179855,"vw":81.213721},{"c":81.205,"h":81.28,"l":81.165,"n":1607,"o":81.265,"t":"2026-10-01T19:00:00Z","v":236774,"vw":81.207806},{"c":81.21,"h":81.23,"l":81.16,"n":1484,"o":81.205,"t":"2026-10-01T19:15:00Z","v":277552,"vw":81.193507},{"c":81.215,"h":81.265,"l":81.18,"n":2181,"o":81.215,"t":"2026-10-01T19:30:00Z","v":311213,"vw":81.215496},{"c":81.24,"h":81.39,"l":81.2,"n":5003,"o":81.215,"t":"2026-10-01T19:45:00Z","v":1027398,"vw":81.273127},{"c":81.29,"h":81.29,"l":81.22,"n":33,"o":81.22,"t":"2026-10-01T20:00:00Z","v":566516,"vw":81.220828},{"c":81.8273,"h":81.8273,"l":81.8273,"n":1,"o":81.8273,"t":"2026-10-01T20:45:00Z","v":122,"vw":81.8273},{"c":81.76,"h":81.76,"l":81.76,"n":8,"o":81.76,"t":"2026-10-02T12:30:00Z","v":371,"vw":81.76},{"c":82.32,"h":82.32,"l":82.3,"n":9,"o":82.3,"t":"2026-10-02T13:00:00Z","v":1082,"vw":82.315595},{"c":82.13,"h":82.22,"l":81.97,"n":3808,"o":82.22,"t":"2026-10-02T13:30:00Z","v":554139,"vw":82.080925},{"c":82.31,"h":82.32,"l":82.065,"n":3566,"o":82.145,"t":"2026-10-02T13:45:00Z","v":446868,"vw":82.195527},{"c":82.505,"h":82.585,"l":82.2,"n":2812,"o":82.32,"t":"2026-10-02T14:00:00Z","v":336297,"vw":82.445203},{"c":82.43,"h":82.56,"l":82.38,"n":1914,"o":82.5,"t":"2026-10-02T14:15:00Z","v":229731,"vw":82.470323},{"c":82.495,"h":82.555,"l":82.365,"n":3165,"o":82.41,"t":"2026-10-02T14:30:00Z","v":499915,"vw":82.469872},{"c":82.235,"h":82.545,"l":82.235,"n":2129,"o":82.495,"t":"2026-10-02T14:45:00Z","v":360341,"vw":82.378741},{"c":82.025,"h":82.2899,"l":81.965,"n":1445,"o":82.27,"t":"2026-10-02T15:00:00Z","v":298105,"vw":82.152998},{"c":81.935,"h":82.08,"l":81.77,"n":1842,"o":82.025,"t":"2026-10-02T15:15:00Z","v":327322,"vw":81.931904},{"c":82.05,"h":82.075,"l":81.9,"n":1645,"o":81.94,"t":"2026-10-02T15:30:00Z","v":296929,"vw":82.012632},{"c":82.105,"h":82.135,"l":82.035,"n":1591,"o":82.07,"t":"2026-10-02T15:45:00Z","v":275364,"vw":82.083385},{"c":82.0999,"h":82.15,"l":82.035,"n":2034,"o":82.105,"t":"2026-10-02T16:00:00Z","v":347391,"vw":82.104531},{"c":81.98,"h":82.13,"l":81.98,"n":2753,"o":82.08,"t":"2026-10-02T16:15:00Z","v":778267,"vw":82.077914},{"c":81.97,"h":82.085,"l":81.93,"n":1007,"o":82,"t":"2026-10-02T16:30:00Z","v":151914,"vw":82.002428},{"c":82.04,"h":82.065,"l":81.9538,"n":1418,"o":81.9799,"t":"2026-10-02T16:45:00Z","v":197051,"vw":82.015109},{"c":82.055,"h":82.135,"l":81.995,"n":1325,"o":82.055,"t":"2026-10-02T17:00:00Z","v":211273,"vw":82.078601},{"c":81.885,"h":82.105,"l":81.86,"n":1416,"o":82.05,"t":"2026-10-02T17:15:00Z","v":319291,"vw":82.046923},{"c":82,"h":82,"l":81.88,"n":1323,"o":81.88,"t":"2026-10-02T17:30:00Z","v":164015,"vw":81.958863},{"c":82.045,"h":82.075,"l":81.96,"n":2060,"o":82.005,"t":"2026-10-02T17:45:00Z","v":423040,"vw":82.02076},{"c":82.095,"h":82.095,"l":82.015,"n":1350,"o":82.045,"t":"2026-10-02T18:00:00Z","v":334411,"vw":82.060156},{"c":82.06,"h":82.095,"l":81.99,"n":1333,"o":82.095,"t":"2026-10-02T18:15:00Z","v":215635,"vw":82.03799},{"c":82.04,"h":82.075,"l":81.985,"n":1503,"o":82.06,"t":"2026-10-02T18:30:00Z","v":240378,"vw":82.040117},{"c":82.09,"h":82.1,"l":82.045,"n":1301,"o":82.045,"t":"2026-10-02T18:45:00Z","v":233248,"vw":82.075086},{"c":82.155,"h":82.1559,"l":82.08,"n":2169,"o":82.0844,"t":"2026-10-02T19:00:00Z","v":418941,"vw":82.119959},{"c":82.26,"h":82.29,"l":82.14,"n":1728,"o":82.155,"t":"2026-10-02T19:15:00Z","v":275838,"vw":82.212879},{"c":82.31,"h":82.36,"l":82.2597,"n":2665,"o":82.2597,"t":"2026-10-02T19:30:00Z","v":454806,"vw":82.31321},{"c":82.37,"h":82.37,"l":82.2845,"n":3846,"o":82.315,"t":"2026-10-02T19:45:00Z","v":633527,"vw":82.332478},{"c":82.36,"h":82.39,"l":82.35,"n":42,"o":82.36,"t":"2026-10-02T20:00:00Z","v":204112,"vw":82.360194},{"c":82.44,"h":82.44,"l":82.39,"n":13,"o":82.39,"t":"2026-10-02T20:15:00Z","v":2891,"vw":82.391925},{"c":83.27,"h":83.27,"l":83.27,"n":3,"o":83.27,"t":"2026-10-05T08:00:00Z","v":205,"vw":83.27},{"c":83.43,"h":83.43,"l":83.43,"n":1,"o":83.43,"t":"2026-10-05T10:00:00Z","v":100,"vw":83.43},{"c":83.04,"h":83.04,"l":83.04,"n":3,"o":83.04,"t":"2026-10-05T10:45:00Z","v":120,"vw":83.04},{"c":83.18,"h":83.22,"l":82.95,"n":4,"o":82.95,"t":"2026-10-05T11:15:00Z","v":400,"vw":83.141519},{"c":83.05,"h":83.05,"l":83.05,"n":9,"o":83.05,"t":"2026-10-05T11:30:00Z","v":108,"vw":83.05},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-05T13:00:00Z","v":129,"vw":83.21},{"c":83.32,"h":83.32,"l":83.22,"n":49,"o":83.26,"t":"2026-10-05T13:15:00Z","v":15414,"vw":83.24737},{"c":83.41,"h":83.55,"l":83.23,"n":2421,"o":83.27,"t":"2026-10-05T13:30:00Z","v":324576,"vw":83.381962},{"c":83.26,"h":83.44,"l":83.2299,"n":1602,"o":83.415,"t":"2026-10-05T13:45:00Z","v":244841,"vw":83.291155},{"c":83.425,"h":83.455,"l":83.16,"n":1943,"o":83.25,"t":"2026-10-05T14:00:00Z","v":228598,"vw":83.33428},{"c":83.425,"h":83.475,"l":83.3938,"n":1082,"o":83.415,"t":"2026-10-05T14:15:00Z","v":134398,"vw":83.431952},{"c":83.445,"h":83.49,"l":83.36,"n":1811,"o":83.43,"t":"2026-10-05T14:30:00Z","v":233920,"vw":83.420326},{"c":83.6,"h":83.6,"l":83.41,"n":1299,"o":83.445,"t":"2026-10-05T14:45:00Z","v":230492,"vw":83.532829},{"c":83.495,"h":83.616,"l":83.455,"n":1006,"o":83.6,"t":"2026-10-05T15:00:00Z","v":153762,"vw":83.525334},{"c":83.525,"h":83.525,"l":83.41,"n":866,"o":83.495,"t":"2026-10-05T15:15:00Z","v":134909,"vw":83.46581},{"c":83.515,"h":83.5299,"l":83.415,"n":1805,"o":83.51,"t":"2026-10-05T15:30:00Z","v":339289,"vw":83.465987},{"c":83.515,"h":83.53,"l":83.445,"n":1053,"o":83.505,"t":"2026-10-05T15:45:00Z","v":222559,"vw":83.494199},{"c":83.475,"h":83.514,"l":83.4301,"n":772,"o":83.514,"t":"2026-10-05T16:00:00Z","v":82876,"vw":83.469905},{"c":83.455,"h":83.51,"l":83.4151,"n":710,"o":83.4701,"t":"2026-10-05T16:15:00Z","v":124584,"vw":83.458776},{"c":83.525,"h":83.536,"l":83.455,"n":751,"o":83.455,"t":"2026-10-05T16:30:00Z","v":167843,"vw":83.511454},{"c":83.485,"h":83.57,"l":83.4799,"n":738,"o":83.525,"t":"2026-10-05T16:45:00Z","v":100687,"vw":83.524182},{"c":83.4901,"h":83.51,"l":83.44,"n":611,"o":83.49,"t":"2026-10-05T17:00:00Z","v":65046,"vw":83.480426},{"c":83.525,"h":83.5301,"l":83.47,"n":724,"o":83.4953,"t":"2026-10-05T17:15:00Z","v":111891,"vw":83.506546},{"c":83.57,"h":83.57,"l":83.4944,"n":788,"o":83.525,"t":"2026-10-05T17:30:00Z","v":163924,"vw":83.526361},{"c":83.64,"h":83.645,"l":83.56,"n":1360,"o":83.58,"t":"2026-10-05T17:45:00Z","v":90795,"vw":83.604499},{"c":83.63,"h":83.68,"l":83.625,"n":1010,"o":83.64,"t":"2026-10-05T18:00:00Z","v":178187,"vw":83.650141},{"c":83.725,"h":83.74,"l":83.63,"n":1142,"o":83.63,"t":"2026-10-05T18:15:00Z","v":194338,"vw":83.675261},{"c":83.65,"h":83.73,"l":83.65,"n":1177,"o":83.725,"t":"2026-10-05T18:30:00Z","v":174541,"vw":83.681143},{"c":83.645,"h":83.66,"l":83.6101,"n":1321,"o":83.65,"t":"2026-10-05T18:45:00Z","v":222032,"vw":83.644128},{"c":83.68,"h":83.69,"l":83.625,"n":1561,"o":83.645,"t":"2026-10-05T19:00:00Z","v":244332,"vw":83.66053},{"c":83.675,"h":83.705,"l":83.64,"n":1590,"o":83.675,"t":"2026-10-05T19:15:00Z","v":1234942,"vw":83.678399},{"c":83.635,"h":83.68,"l":83.62,"n":2099,"o":83.675,"t":"2026-10-05T19:30:00Z","v":285030,"vw":83.643276},{"c":83.59,"h":83.63,"l":83.51,"n":3495,"o":83.63,"t":"2026-10-05T19:45:00Z","v":582063,"vw":83.570074},{"c":83.52,"h":83.58,"l":83.52,"n":37,"o":83.58,"t":"2026-10-05T20:00:00Z","v":226188,"vw":83.579606},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-05T21:30:00Z","v":201,"vw":83.7},{"c":83.46,"h":83.46,"l":83.46,"n":1,"o":83.46,"t":"2026-10-06T13:00:00Z","v":100,"vw":83.46},{"c":83.475,"h":83.69,"l":83.405,"n":1841,"o":83.62,"t":"2026-10-06T13:30:00Z","v":271894,"vw":83.575066},{"c":83.425,"h":83.485,"l":83.365,"n":1608,"o":83.47,"t":"2026-10-06T13:45:00Z","v":198040,"vw":83.413179},{"c":83.4038,"h":83.5776,"l":83.4038,"n":1738,"o":83.4251,"t":"2026-10-06T14:00:00Z","v":207219,"vw":83.506512},{"c":83.25,"h":83.46,"l":83.225,"n":1449,"o":83.42,"t":"2026-10-06T14:15:00Z","v":208949,"vw":83.345755},{"c":83.34,"h":83.3459,"l":83.21,"n":1261,"o":83.2699,"t":"2026-10-06T14:30:00Z","v":86240,"vw":83.297229},{"c":83.44,"h":83.44,"l":83.315,"n":1690,"o":83.33,"t":"2026-10-06T14:45:00Z","v":174943,"vw":83.384474},{"c":83.485,"h":83.4899,"l":83.39,"n":1210,"o":83.425,"t":"2026-10-06T15:00:00Z","v":144623,"vw":83.427945},{"c":83.39,"h":83.4837,"l":83.34,"n":1336,"o":83.4837,"t":"2026-10-06T15:15:00Z","v":185264,"vw":83.401241},{"c":83.436,"h":83.46,"l":83.365,"n":1053,"o":83.39,"t":"2026-10-06T15:30:00Z","v":101327,"vw":83.414963},{"c":83.425,"h":83.485,"l":83.41,"n":1225,"o":83.435,"t":"2026-10-06T15:45:00Z","v":262222,"vw":83.433589},{"c":83.31,"h":83.435,"l":83.305,"n":2134,"o":83.425,"t":"2026-10-06T16:00:00Z","v":431529,"vw":83.372847},{"c":83.32,"h":83.355,"l":83.28,"n":1243,"o":83.31,"t":"2026-10-06T16:15:00Z","v":146218,"vw":83.310862},{"c":83.35,"h":83.375,"l":83.295,"n":905,"o":83.315,"t":"2026-10-06T16:30:00Z","v":93402,"vw":83.331867},{"c":83.315,"h":83.37,"l":83.28,"n":993,"o":83.355,"t":"2026-10-06T16:45:00Z","v":100805,"vw":83.313349},{"c":83.3,"h":83.335,"l":83.24,"n":861,"o":83.31,"t":"2026-10-06T17:00:00Z","v":118489,"vw":83.293632},{"c":83.36,"h":83.375,"l":83.2538,"n":1673,"o":83.3,"t":"2026-10-06T17:15:00Z","v":176751,"vw":83.298466},{"c":83.405,"h":83.415,"l":83.32,"n":996,"o":83.35,"t":"2026-10-06T17:30:00Z","v":149643,"vw":83.363521},{"c":83.395,"h":83.4375,"l":83.36,"n":1206,"o":83.4,"t":"2026-10-06T17:45:00Z","v":95689,"vw":83.391852},{"c":83.4403,"h":83.465,"l":83.39,"n":860,"o":83.4,"t":"2026-10-06T18:00:00Z","v":127353,"vw":83.440802},{"c":83.34,"h":83.4599,"l":83.33,"n":827,"o":83.445,"t":"2026-10-06T18:15:00Z","v":90669,"vw":83.385874},{"c":83.335,"h":83.365,"l":83.3001,"n":1004,"o":83.34,"t":"2026-10-06T18:30:00Z","v":188588,"vw":83.329039},{"c":83.355,"h":83.38,"l":83.32,"n":954,"o":83.335,"t":"2026-10-06T18:45:00Z","v":116342,"vw":83.344242},{"c":83.28,"h":83.37,"l":83.26,"n":1281,"o":83.355,"t":"2026-10-06T19:00:00Z","v":348471,"vw":83.292661},{"c":83.23,"h":83.3,"l":83.23,"n":1369,"o":83.29,"t":"2026-10-06T19:15:00Z","v":596560,"vw":83.258595},{"c":83.1056,"h":83.23,"l":83.08,"n":1471,"o":83.23,"t":"2026-10-06T19:30:00Z","v":196787,"vw":83.153391},{"c":83.04,"h":83.13,"l":83.0301,"n":2010,"o":83.105,"t":"2026-10-06T19:45:00Z","v":335130,"vw":83.091516},{"c":83.05,"h":83.08,"l":83.04,"n":81,"o":83.04,"t":"2026-10-06T20:00:00Z","v":181291,"vw":83.05012},{"c":83.01,"h":83.01,"l":83.01,"n":5,"o":83.01,"t":"2026-10-06T22:15:00Z","v":223,"vw":83.01},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-07T10:00:00Z","v":100,"vw":82.45},{"c":81.8,"h":81.8,"l":81.8,"n":3,"o":81.8,"t":"2026-10-07T12:15:00Z","v":351,"vw":81.8},{"c":81.9,"h":81.9,"l":81.9,"n":3,"o":81.9,"t":"2026-10-07T12:30:00Z","v":166,"vw":81.9},{"c":81.585,"h":81.889,"l":81.495,"n":2687,"o":81.88,"t":"2026-10-07T13:30:00Z","v":586986,"vw":81.762386},{"c":81.695,"h":81.695,"l":81.5,"n":1684,"o":81.6,"t":"2026-10-07T13:45:00Z","v":250467,"vw":81.590137},{"c":81.655,"h":81.72,"l":81.61,"n":1727,"o":81.695,"t":"2026-10-07T14:00:00Z","v":679269,"vw":81.696106},{"c":81.83,"h":81.855,"l":81.65,"n":1260,"o":81.659,"t":"2026-10-07T14:15:00Z","v":357651,"vw":81.775457},{"c":81.846,"h":81.9298,"l":81.805,"n":1958,"o":81.835,"t":"2026-10-07T14:30:00Z","v":203883,"vw":81.858472},{"c":81.995,"h":81.995,"l":81.83,"n":1351,"o":81.83,"t":"2026-10-07T14:45:00Z","v":208514,"vw":81.907639},{"c":82.04,"h":82.11,"l":81.875,"n":1689,"o":81.99,"t":"2026-10-07T15:00:00Z","v":220972,"vw":81.974639},{"c":81.91,"h":82.06,"l":81.895,"n":1464,"o":82.04,"t":"2026-10-07T15:15:00Z","v":190954,"vw":81.936018},{"c":82.025,"h":82.075,"l":81.92,"n":1297,"o":81.935,"t":"2026-10-07T15:30:00Z","v":169345,"vw":81.996792},{"c":82.015,"h":82.0465,"l":81.975,"n":1062,"o":82.025,"t":"2026-10-07T15:45:00Z","v":383020,"vw":82.011774},{"c":82.095,"h":82.125,"l":81.96,"n":1264,"o":82.015,"t":"2026-10-07T16:00:00Z","v":333758,"vw":82.078281},{"c":82.08,"h":82.115,"l":82.08,"n":916,"o":82.095,"t":"2026-10-07T16:15:00Z","v":111373,"vw":82.093609},{"c":82,"h":82.085,"l":81.975,"n":971,"o":82.085,"t":"2026-10-07T16:30:00Z","v":116838,"vw":82.033219},{"c":82.015,"h":82.085,"l":81.995,"n":1116,"o":82.02,"t":"2026-10-07T16:45:00Z","v":140567,"vw":82.022229},{"c":82.1767,"h":82.22,"l":81.985,"n":1696,"o":82.015,"t":"2026-10-07T17:00:00Z","v":203052,"vw":82.098211},{"c":82.125,"h":82.225,"l":82.12,"n":1062,"o":82.175,"t":"2026-10-07T17:15:00Z","v":171237,"vw":82.171238},{"c":82.1101,"h":82.155,"l":82.09,"n":1141,"o":82.12,"t":"2026-10-07T17:30:00Z","v":138417,"vw":82.122233},{"c":82.11,"h":82.145,"l":82.045,"n":1792,"o":82.115,"t":"2026-10-07T17:45:00Z","v":194048,"vw":82.078869},{"c":82.125,"h":82.225,"l":82.065,"n":1850,"o":82.1,"t":"2026-10-07T18:00:00Z","v":289315,"vw":82.143723},{"c":82.165,"h":82.17,"l":82.104,"n":1704,"o":82.125,"t":"2026-10-07T18:15:00Z","v":698953,"vw":82.131484},{"c":82.165,"h":82.19,"l":82.1,"n":1540,"o":82.165,"t":"2026-10-07T18:30:00Z","v":254574,"vw":82.156675},{"c":82.15,"h":82.205,"l":82.14,"n":1307,"o":82.165,"t":"2026-10-07T18:45:00Z","v":189193,"vw":82.174893},{"c":82.07,"h":82.165,"l":82.02,"n":2949,"o":82.15,"t":"2026-10-07T19:00:00Z","v":357763,"vw":82.085684},{"c":82.065,"h":82.12,"l":82.045,"n":2192,"o":82.08,"t":"2026-10-07T19:15:00Z","v":258756,"vw":82.078758},{"c":82.09,"h":82.11,"l":82.05,"n":1965,"o":82.065,"t":"2026-10-07T19:30:00Z","v":228112,"vw":82.088827},{"c":82.02,"h":82.095,"l":82.01,"n":3945,"o":82.095,"t":"2026-10-07T19:45:00Z","v":635598,"vw":82.049008},{"c":82.04,"h":82.04,"l":81.99,"n":40,"o":82.04,"t":"2026-10-07T20:00:00Z","v":302434,"vw":82.039871},{"c":82.03,"h":82.03,"l":82.03,"n":4,"o":82.03,"t":"2026-10-07T20:15:00Z","v":339,"vw":82.03},{"c":81.14,"h":81.14,"l":81.14,"n":14,"o":81.14,"t":"2026-10-08T08:00:00Z","v":258,"vw":81.14},{"c":80.5,"h":80.84,"l":80.5,"n":20,"o":80.78,"t":"2026-10-08T11:00:00Z","v":1120,"vw":80.712},{"c":80.56,"h":80.56,"l":80.56,"n":1,"o":80.56,"t":"2026-10-08T11:15:00Z","v":525,"vw":80.56},{"c":80.965,"h":81.05,"l":80.85,"n":3156,"o":80.98,"t":"2026-10-08T13:30:00Z","v":614412,"vw":80.953036},{"c":80.875,"h":81.075,"l":80.815,"n":2855,"o":80.965,"t":"2026-10-08T13:45:00Z","v":483602,"vw":80.956942},{"c":81.005,"h":81.055,"l":80.8699,"n":2273,"o":80.88,"t":"2026-10-08T14:00:00Z","v":388836,"vw":80.9799},{"c":81.165,"h":81.165,"l":80.9799,"n":2817,"o":81.01,"t":"2026-10-08T14:15:00Z","v":610763,"vw":81.076258},{"c":81.0098,"h":81.1675,"l":80.99,"n":2094,"o":81.1675,"t":"2026-10-08T14:30:00Z","v":282167,"vw":81.096912},{"c":80.925,"h":81.02,"l":80.9,"n":1135,"o":81.0001,"t":"2026-10-08T14:45:00Z","v":261632,"vw":80.952134},{"c":80.76,"h":80.935,"l":80.76,"n":866,"o":80.93,"t":"2026-10-08T15:00:00Z","v":178125,"vw":80.834384},{"c":80.705,"h":80.795,"l":80.665,"n":2390,"o":80.75,"t":"2026-10-08T15:15:00Z","v":387400,"vw":80.732659},{"c":80.63,"h":80.705,"l":80.58,"n":1883,"o":80.695,"t":"2026-10-08T15:30:00Z","v":349954,"vw":80.63863},{"c":80.575,"h":80.645,"l":80.525,"n":1398,"o":80.63,"t":"2026-10-08T15:45:00Z","v":285436,"vw":80.580436},{"c":80.62,"h":80.6699,"l":80.54,"n":852,"o":80.58,"t":"2026-10-08T16:00:00Z","v":146271,"vw":80.609297},{"c":80.805,"h":81.075,"l":80.595,"n":2740,"o":80.63,"t":"2026-10-08T16:15:00Z","v":478110,"vw":80.843429},{"c":80.7264,"h":80.855,"l":80.7,"n":1243,"o":80.81,"t":"2026-10-08T16:30:00Z","v":208175,"vw":80.774598},{"c":80.3399,"h":80.72,"l":80.265,"n":1755,"o":80.7084,"t":"2026-10-08T16:45:00Z","v":351314,"vw":80.428721},{"c":80.485,"h":80.49,"l":80.16,"n":1346,"o":80.33,"t":"2026-10-08T17:00:00Z","v":177996,"vw":80.27759},{"c":80.19,"h":80.51,"l":80.085,"n":1789,"o":80.47,"t":"2026-10-08T17:15:00Z","v":251686,"vw":80.311218},{"c":80.335,"h":80.405,"l":80.155,"n":1356,"o":80.19,"t":"2026-10-08T17:30:00Z","v":221409,"vw":80.292902},{"c":80.2701,"h":80.34,"l":80.17,"n":1398,"o":80.33,"t":"2026-10-08T17:45:00Z","v":200974,"vw":80.246158},{"c":80.32,"h":80.33,"l":80.165,"n":1212,"o":80.275,"t":"2026-10-08T18:00:00Z","v":1739198,"vw":80.18379},{"c":80.4097,"h":80.46,"l":80.32,"n":1459,"o":80.32,"t":"2026-10-08T18:15:00Z","v":219853,"vw":80.392474},{"c":80.3498,"h":80.4188,"l":80.3142,"n":1223,"o":80.415,"t":"2026-10-08T18:30:00Z","v":126601,"vw":80.356271},{"c":80.345,"h":80.404,"l":80.3101,"n":1619,"o":80.36,"t":"2026-10-08T18:45:00Z","v":254312,"vw":80.360436},{"c":80.4,"h":80.4059,"l":80.3238,"n":1374,"o":80.345,"t":"2026-10-08T19:00:00Z","v":202936,"vw":80.36132},{"c":80.385,"h":80.495,"l":80.345,"n":1685,"o":80.39,"t":"2026-10-08T19:15:00Z","v":250184,"vw":80.408053},{"c":80.365,"h":80.425,"l":80.34,"n":2090,"o":80.385,"t":"2026-10-08T19:30:00Z","v":1168646,"vw":80.376243},{"c":80.51,"h":80.52,"l":80.35,"n":4662,"o":80.365,"t":"2026-10-08T19:45:00Z","v":904393,"vw":80.454743},{"c":80.5,"h":80.5,"l":80.5,"n":21,"o":80.5,"t":"2026-10-08T20:00:00Z","v":2406571,"vw":80.5},{"c":81.4484,"h":81.4484,"l":81.4484,"n":1,"o":81.4484,"t":"2026-10-08T20:45:00Z","v":100,"vw":81.4484},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-08T21:30:00Z","v":500,"vw":80.71},{"c":81.4,"h":81.42,"l":81.4,"n":4,"o":81.42,"t":"2026-10-09T13:15:00Z","v":1229,"vw":81.403333},{"c":81.28,"h":81.49,"l":81.22,"n":3192,"o":81.39,"t":"2026-10-09T13:30:00Z","v":522367,"vw":81.342848},{"c":81.33,"h":81.365,"l":81.245,"n":1061,"o":81.285,"t":"2026-10-09T13:45:00Z","v":216144,"vw":81.31386},{"c":81.135,"h":81.35,"l":81.1,"n":1195,"o":81.33,"t":"2026-10-09T14:00:00Z","v":197571,"vw":81.232157},{"c":81.18,"h":81.2099,"l":81.11,"n":1433,"o":81.155,"t":"2026-10-09T14:15:00Z","v":256241,"vw":81.163035},{"c":81.24,"h":81.28,"l":81.165,"n":893,"o":81.185,"t":"2026-10-09T14:30:00Z","v":2081229,"vw":81.209928},{"c":81.215,"h":81.275,"l":81.1301,"n":988,"o":81.235,"t":"2026-10-09T14:45:00Z","v":116006,"vw":81.223999},{"c":81.195,"h":81.315,"l":81.16,"n":1161,"o":81.21,"t":"2026-10-09T15:00:00Z","v":139106,"vw":81.244976},{"c":81.155,"h":81.27,"l":81.15,"n":984,"o":81.2,"t":"2026-10-09T15:15:00Z","v":205965,"vw":81.220447},{"c":81.185,"h":81.245,"l":81.15,"n":800,"o":81.155,"t":"2026-10-09T15:30:00Z","v":148134,"vw":81.202981},{"c":81.195,"h":81.265,"l":81.165,"n":663,"o":81.18,"t":"2026-10-09T15:45:00Z","v":163990,"vw":81.208133},{"c":81.185,"h":81.22,"l":81.1198,"n":824,"o":81.18,"t":"2026-10-09T16:00:00Z","v":114485,"vw":81.180552},{"c":81.195,"h":81.21,"l":81.14,"n":573,"o":81.185,"t":"2026-10-09T16:15:00Z","v":67696,"vw":81.180748},{"c":81.155,"h":81.225,"l":81.1344,"n":679,"o":81.195,"t":"2026-10-09T16:30:00Z","v":116053,"vw":81.175876},{"c":81.1599,"h":81.24,"l":81.15,"n":674,"o":81.16,"t":"2026-10-09T16:45:00Z","v":51188,"vw":81.184149},{"c":81.115,"h":81.2,"l":81.085,"n":791,"o":81.17,"t":"2026-10-09T17:00:00Z","v":100418,"vw":81.149321},{"c":81.155,"h":81.18,"l":81.12,"n":725,"o":81.12,"t":"2026-10-09T17:15:00Z","v":107742,"vw":81.156243},{"c":81.175,"h":81.21,"l":81.15,"n":924,"o":81.155,"t":"2026-10-09T17:30:00Z","v":115605,"vw":81.173031},{"c":81.225,"h":81.235,"l":81.165,"n":930,"o":81.18,"t":"2026-10-09T17:45:00Z","v":53837,"vw":81.207281},{"c":81.31,"h":81.32,"l":81.2097,"n":942,"o":81.225,"t":"2026-10-09T18:00:00Z","v":228855,"vw":81.263246},{"c":81.3,"h":81.32,"l":81.275,"n":1072,"o":81.305,"t":"2026-10-09T18:15:00Z","v":163902,"vw":81.298588},{"c":81.235,"h":81.31,"l":81.23,"n":960,"o":81.305,"t":"2026-10-09T18:30:00Z","v":174533,"vw":81.273213},{"c":81.3,"h":81.375,"l":81.225,"n":1724,"o":81.235,"t":"2026-10-09T18:45:00Z","v":299693,"vw":81.278819},{"c":81.32,"h":81.3299,"l":81.29,"n":1020,"o":81.3,"t":"2026-10-09T19:00:00Z","v":127987,"vw":81.307515},{"c":81.315,"h":81.33,"l":81.29,"n":1310,"o":81.32,"t":"2026-10-09T19:15:00Z","v":185442,"vw":81.307247},{"c":81.295,"h":81.325,"l":81.2701,"n":1273,"o":81.315,"t":"2026-10-09T19:30:00Z","v":127919,"vw":81.302268},{"c":81.39,"h":81.395,"l":81.26,"n":2858,"o":81.2901,"t":"2026-10-09T19:45:00Z","v":1446756,"vw":81.363865},{"c":81.4,"h":81.4,"l":81.4,"n":12,"o":81.4,"t":"2026-10-09T20:00:00Z","v":116772,"vw":81.4},{"c":81.06,"h":81.06,"l":81.06,"n":1,"o":81.06,"t":"2026-10-12T13:15:00Z","v":500,"vw":81.06},{"c":80.905,"h":81.06,"l":80.86,"n":1795,"o":81.05,"t":"2026-10-12T13:30:00Z","v":299833,"vw":80.966755},{"c":80.905,"h":80.98,"l":80.85,"n":1314,"o":80.915,"t":"2026-10-12T13:45:00Z","v":243261,"vw":80.900478},{"c":80.75,"h":80.925,"l":80.73,"n":1249,"o":80.9,"t":"2026-10-12T14:00:00Z","v":169717,"vw":80.812793},{"c":80.69,"h":80.8162,"l":80.64,"n":1056,"o":80.76,"t":"2026-10-12T14:15:00Z","v":152419,"vw":80.714242},{"c":80.636,"h":80.705,"l":80.624,"n":827,"o":80.68,"t":"2026-10-12T14:30:00Z","v":101314,"vw":80.663751},{"c":80.685,"h":80.695,"l":80.57,"n":730,"o":80.64,"t":"2026-10-12T14:45:00Z","v":139592,"vw":80.63006},{"c":80.65,"h":80.695,"l":80.6199,"n":811,"o":80.67,"t":"2026-10-12T15:00:00Z","v":107493,"vw":80.651863},{"c":80.655,"h":80.715,"l":80.63,"n":658,"o":80.65,"t":"2026-10-12T15:15:00Z","v":73107,"vw":80.66225},{"c":80.77,"h":80.78,"l":80.64,"n":684,"o":80.6651,"t":"2026-10-12T15:30:00Z","v":95080,"vw":80.725925},{"c":80.7853,"h":80.835,"l":80.75,"n":607,"o":80.76,"t":"2026-10-12T15:45:00Z","v":74360,"vw":80.78485},{"c":80.7644,"h":80.8463,"l":80.755,"n":632,"o":80.78,"t":"2026-10-12T16:00:00Z","v":130954,"vw":80.798378},{"c":80.7099,"h":80.7899,"l":80.7099,"n":538,"o":80.755,"t":"2026-10-12T16:15:00Z","v":106142,"vw":80.756768},{"c":80.7251,"h":80.7878,"l":80.71,"n":538,"o":80.71,"t":"2026-10-12T16:30:00Z","v":68533,"vw":80.753521},{"c":80.64,"h":80.725,"l":80.6286,"n":814,"o":80.725,"t":"2026-10-12T16:45:00Z","v":192776,"vw":80.678773},{"c":80.705,"h":80.715,"l":80.635,"n":503,"o":80.64,"t":"2026-10-12T17:00:00Z","v":55279,"vw":80.685334},{"c":80.6301,"h":80.71,"l":80.63,"n":705,"o":80.71,"t":"2026-10-12T17:15:00Z","v":131210,"vw":80.680789},{"c":80.63,"h":80.6799,"l":80.615,"n":637,"o":80.635,"t":"2026-10-12T17:30:00Z","v":102743,"vw":80.633902},{"c":80.645,"h":80.66,"l":80.631,"n":974,"o":80.635,"t":"2026-10-12T17:45:00Z","v":84070,"vw":80.649112},{"c":80.645,"h":80.675,"l":80.61,"n":684,"o":80.645,"t":"2026-10-12T18:00:00Z","v":145242,"vw":80.649111},{"c":80.635,"h":80.655,"l":80.6139,"n":758,"o":80.645,"t":"2026-10-12T18:15:00Z","v":107331,"vw":80.633607},{"c":80.655,"h":80.655,"l":80.6133,"n":541,"o":80.64,"t":"2026-10-12T18:30:00Z","v":57104,"vw":80.633359},{"c":80.5901,"h":80.65,"l":80.59,"n":819,"o":80.65,"t":"2026-10-12T18:45:00Z","v":124697,"vw":80.607149},{"c":80.615,"h":80.62,"l":80.59,"n":1063,"o":80.595,"t":"2026-10-12T19:00:00Z","v":153477,"vw":80.60738},{"c":80.68,"h":80.695,"l":80.6001,"n":978,"o":80.618,"t":"2026-10-12T19:15:00Z","v":119783,"vw":80.642785},{"c":80.64,"h":80.71,"l":80.63,"n":1090,"o":80.685,"t":"2026-10-12T19:30:00Z","v":211113,"vw":80.665555},{"c":80.635,"h":80.68,"l":80.6,"n":2148,"o":80.644,"t":"2026-10-12T19:45:00Z","v":452708,"vw":80.642885},{"c":80.62,"h":80.65,"l":80.62,"n":77,"o":80.63,"t":"2026-10-12T20:00:00Z","v":63756,"vw":80.63201},{"c":81.3843,"h":81.3843,"l":80.6,"n":60,"o":80.6,"t":"2026-10-12T20:15:00Z","v":17211,"vw":80.624555},{"c":80.055,"h":80.15,"l":79.63,"n":3722,"o":79.64,"t":"2026-10-13T13:30:00Z","v":629228,"vw":79.852285},{"c":79.88,"h":80.105,"l":79.85,"n":1427,"o":80.07,"t":"2026-10-13T13:45:00Z","v":236649,"vw":79.95975},{"c":80,"h":80.05,"l":79.855,"n":2307,"o":79.88,"t":"2026-10-13T14:00:00Z","v":307649,"vw":79.965328},{"c":79.985,"h":80.035,"l":79.875,"n":1678,"o":80.005,"t":"2026-10-13T14:15:00Z","v":280746,"vw":79.960534},{"c":80.045,"h":80.0651,"l":79.95,"n":1588,"o":79.995,"t":"2026-10-13T14:30:00Z","v":208279,"vw":80.024856},{"c":79.895,"h":80.05,"l":79.885,"n":1865,"o":80.045,"t":"2026-10-13T14:45:00Z","v":311255,"vw":79.990369},{"c":79.98,"h":79.995,"l":79.865,"n":1462,"o":79.895,"t":"2026-10-13T15:00:00Z","v":184375,"vw":79.928614},{"c":79.88,"h":79.9976,"l":79.88,"n":1262,"o":79.97,"t":"2026-10-13T15:15:00Z","v":144822,"vw":79.947136},{"c":79.905,"h":79.915,"l":79.805,"n":2119,"o":79.885,"t":"2026-10-13T15:30:00Z","v":395713,"vw":79.873528},{"c":80.01,"h":80.01,"l":79.84,"n":2279,"o":79.905,"t":"2026-10-13T15:45:00Z","v":244871,"vw":79.914749},{"c":79.995,"h":80.055,"l":79.955,"n":1825,"o":80.02,"t":"2026-10-13T16:00:00Z","v":281533,"vw":80.01628},{"c":80.025,"h":80.05,"l":79.995,"n":1527,"o":79.995,"t":"2026-10-13T16:15:00Z","v":234639,"vw":80.017298},{"c":80.06,"h":80.09,"l":80.025,"n":1253,"o":80.03,"t":"2026-10-13T16:30:00Z","v":156834,"vw":80.070088},{"c":79.94,"h":80.085,"l":79.94,"n":1268,"o":80.065,"t":"2026-10-13T16:45:00Z","v":181039,"vw":80.030311},{"c":79.985,"h":79.9899,"l":79.92,"n":1121,"o":79.94,"t":"2026-10-13T17:00:00Z","v":166441,"vw":79.952518},{"c":79.925,"h":79.995,"l":79.92,"n":925,"o":79.985,"t":"2026-10-13T17:15:00Z","v":98723,"vw":79.961891},{"c":79.985,"h":80.005,"l":79.915,"n":892,"o":79.925,"t":"2026-10-13T17:30:00Z","v":96293,"vw":79.95895},{"c":79.945,"h":79.99,"l":79.865,"n":1785,"o":79.985,"t":"2026-10-13T17:45:00Z","v":225485,"vw":79.920555},{"c":80.105,"h":80.14,"l":79.935,"n":1656,"o":79.945,"t":"2026-10-13T18:00:00Z","v":236994,"vw":80.057017},{"c":80.085,"h":80.11,"l":80.02,"n":1283,"o":80.105,"t":"2026-10-13T18:15:00Z","v":225939,"vw":80.072593},{"c":80.065,"h":80.11,"l":80.02,"n":1540,"o":80.085,"t":"2026-10-13T18:30:00Z","v":323015,"vw":80.072423},{"c":80.075,"h":80.09,"l":80.03,"n":1312,"o":80.065,"t":"2026-10-13T18:45:00Z","v":200909,"vw":80.06557},{"c":80.1,"h":80.1,"l":80.04,"n":1525,"o":80.075,"t":"2026-10-13T19:00:00Z","v":224023,"vw":80.077831},{"c":80.125,"h":80.15,"l":80.08,"n":1801,"o":80.095,"t":"2026-10-13T19:15:00Z","v":265167,"vw":80.107716},{"c":80.125,"h":80.165,"l":80.1,"n":2105,"o":80.13,"t":"2026-10-13T19:30:00Z","v":313449,"vw":80.130342},{"c":80.22,"h":80.22,"l":80.09,"n":6115,"o":80.12,"t":"2026-10-13T19:45:00Z","v":1216338,"vw":80.155813},{"c":80.19,"h":80.23,"l":80.19,"n":45,"o":80.22,"t":"2026-10-13T20:00:00Z","v":663827,"vw":80.219851},{"c":80.23,"h":80.23,"l":80.18,"n":4,"o":80.18,"t":"2026-10-13T20:15:00Z","v":373,"vw":80.207206},{"c":80.1962,"h":80.1962,"l":80.1962,"n":1,"o":80.1962,"t":"2026-10-13T21:30:00Z","v":150,"vw":80.1962},{"c":80.1927,"h":80.1927,"l":80.1927,"n":1,"o":80.1927,"t":"2026-10-13T22:45:00Z","v":145,"vw":80.1927},{"c":79.51,"h":79.51,"l":79.51,"n":14,"o":79.51,"t":"2026-10-14T08:00:00Z","v":173,"vw":79.51},{"c":80.08,"h":80.08,"l":80.08,"n":1,"o":80.08,"t":"2026-10-14T10:00:00Z","v":100,"vw":80.08},{"c":79.09,"h":79.13,"l":79.08,"n":38,"o":79.08,"t":"2026-10-14T13:15:00Z","v":2812,"vw":79.1},{"c":79.29,"h":79.39,"l":79.05,"n":3569,"o":79.06,"t":"2026-10-14T13:30:00Z","v":732908,"vw":79.210085},{"c":78.925,"h":79.38,"l":78.925,"n":2837,"o":79.305,"t":"2026-10-14T13:45:00Z","v":417129,"vw":79.164258},{"c":79.0201,"h":79.12,"l":78.925,"n":2536,"o":78.935,"t":"2026-10-14T14:00:00Z","v":394051,"vw":79.019845},{"c":79.08,"h":79.115,"l":78.955,"n":4026,"o":79.035,"t":"2026-10-14T14:15:00Z","v":745199,"vw":79.048439},{"c":79.195,"h":79.21,"l":79.005,"n":1855,"o":79.075,"t":"2026-10-14T14:30:00Z","v":428286,"vw":79.111251},{"c":79.0797,"h":79.205,"l":78.985,"n":2109,"o":79.195,"t":"2026-10-14T14:45:00Z","v":442301,"vw":79.104694},{"c":78.89,"h":79.08,"l":78.81,"n":2733,"o":79.08,"t":"2026-10-14T15:00:00Z","v":524337,"vw":78.889108},{"c":78.965,"h":79.045,"l":78.885,"n":2284,"o":78.89,"t":"2026-10-14T15:15:00Z","v":434247,"vw":78.981119},{"c":78.735,"h":78.9799,"l":78.695,"n":1840,"o":78.9651,"t":"2026-10-14T15:30:00Z","v":338806,"vw":78.850592},{"c":78.735,"h":78.815,"l":78.69,"n":1432,"o":78.735,"t":"2026-10-14T15:45:00Z","v":209709,"vw":78.743106},{"c":78.64,"h":78.775,"l":78.615,"n":1662,"o":78.72,"t":"2026-10-14T16:00:00Z","v":319029,"vw":78.687556},{"c":78.59,"h":78.6599,"l":78.57,"n":1067,"o":78.635,"t":"2026-10-14T16:15:00Z","v":145390,"vw":78.615161},{"c":78.795,"h":78.795,"l":78.52,"n":1196,"o":78.59,"t":"2026-10-14T16:30:00Z","v":400868,"vw":78.735464},{"c":78.835,"h":78.8397,"l":78.725,"n":870,"o":78.785,"t":"2026-10-14T16:45:00Z","v":116003,"vw":78.789104},{"c":78.7483,"h":78.8699,"l":78.705,"n":778,"o":78.83,"t":"2026-10-14T17:00:00Z","v":101075,"vw":78.759986},{"c":78.705,"h":78.805,"l":78.69,"n":815,"o":78.74,"t":"2026-10-14T17:15:00Z","v":133502,"vw":78.751968},{"c":78.665,"h":78.73,"l":78.635,"n":1242,"o":78.7,"t":"2026-10-14T17:30:00Z","v":216641,"vw":78.68786},{"c":78.58,"h":78.695,"l":78.5425,"n":1818,"o":78.66,"t":"2026-10-14T17:45:00Z","v":223553,"vw":78.611418},{"c":78.775,"h":78.79,"l":78.52,"n":1153,"o":78.585,"t":"2026-10-14T18:00:00Z","v":268424,"vw":78.662395},{"c":78.7525,"h":78.805,"l":78.71,"n":1037,"o":78.775,"t":"2026-10-14T18:15:00Z","v":196851,"vw":78.755174},{"c":78.66,"h":78.7575,"l":78.63,"n":1119,"o":78.755,"t":"2026-10-14T18:30:00Z","v":199659,"vw":78.714236},{"c":78.675,"h":78.715,"l":78.635,"n":1858,"o":78.65,"t":"2026-10-14T18:45:00Z","v":322638,"vw":78.680392},{"c":78.665,"h":78.67,"l":78.54,"n":1941,"o":78.67,"t":"2026-10-14T19:00:00Z","v":385192,"vw":78.612481},{"c":78.75,"h":78.795,"l":78.625,"n":1783,"o":78.66,"t":"2026-10-14T19:15:00Z","v":279267,"vw":78.74886},{"c":78.675,"h":78.81,"l":78.67,"n":3214,"o":78.74,"t":"2026-10-14T19:30:00Z","v":558499,"vw":78.744835},{"c":78.655,"h":78.76,"l":78.59,"n":4719,"o":78.68,"t":"2026-10-14T19:45:00Z","v":707684,"vw":78.643948},{"c":78.6,"h":78.64,"l":78.6,"n":24,"o":78.64,"t":"2026-10-14T20:00:00Z","v":359869,"vw":78.639973},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-10-14T20:45:00Z","v":140,"vw":78.71},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-10-14T22:30:00Z","v":100,"vw":78.71},{"c":77.2,"h":77.52,"l":77.2,"n":26,"o":77.52,"t":"2026-10-15T08:00:00Z","v":470,"vw":77.386047},{"c":77.01,"h":77.01,"l":76.69,"n":6,"o":76.69,"t":"2026-10-15T08:15:00Z","v":847,"vw":76.909266},{"c":77.2,"h":77.2,"l":77.2,"n":90,"o":77.2,"t":"2026-10-15T09:00:00Z","v":3554,"vw":77.2},{"c":77.29,"h":77.29,"l":77.24,"n":15,"o":77.24,"t":"2026-10-15T11:00:00Z","v":356,"vw":77.27},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-15T11:15:00Z","v":250,"vw":77.11},{"c":77.11,"h":77.11,"l":77.11,"n":3,"o":77.11,"t":"2026-10-15T12:00:00Z","v":153,"vw":77.11},{"c":77.13,"h":77.13,"l":77.13,"n":5,"o":77.13,"t":"2026-10-15T12:15:00Z","v":306,"vw":77.13},{"c":77.04,"h":77.1,"l":77.04,"n":2,"o":77.1,"t":"2026-10-15T12:30:00Z","v":359,"vw":77.083287},{"c":77.24,"h":77.27,"l":77.24,"n":2,"o":77.27,"t":"2026-10-15T12:45:00Z","v":200,"vw":77.255},{"c":77.08,"h":77.08,"l":77.08,"n":2,"o":77.08,"t":"2026-10-15T13:00:00Z","v":160,"vw":77.08},{"c":77.24,"h":77.345,"l":76.86,"n":6979,"o":77.02,"t":"2026-10-15T13:30:00Z","v":1166740,"vw":77.101537},{"c":76.94,"h":77.255,"l":76.7476,"n":3246,"o":77.225,"t":"2026-10-15T13:45:00Z","v":474954,"vw":76.908223},{"c":77.11,"h":77.33,"l":76.92,"n":3423,"o":76.93,"t":"2026-10-15T14:00:00Z","v":602658,"vw":77.203478},{"c":77.24,"h":77.345,"l":77.09,"n":2712,"o":77.115,"t":"2026-10-15T14:15:00Z","v":509256,"vw":77.222219},{"c":77.56,"h":77.625,"l":77.17,"n":2530,"o":77.21,"t":"2026-10-15T14:30:00Z","v":396878,"vw":77.374145},{"c":77.74,"h":77.7568,"l":77.515,"n":2302,"o":77.55,"t":"2026-10-15T14:45:00Z","v":404713,"vw":77.619604},{"c":77.885,"h":77.92,"l":77.71,"n":2881,"o":77.745,"t":"2026-10-15T15:00:00Z","v":933557,"vw":77.81362},{"c":77.815,"h":77.995,"l":77.795,"n":2182,"o":77.89,"t":"2026-10-15T15:15:00Z","v":358681,"vw":77.885767},{"c":77.865,"h":77.915,"l":77.76,"n":2087,"o":77.815,"t":"2026-10-15T15:30:00Z","v":283356,"vw":77.850827},{"c":77.945,"h":77.945,"l":77.795,"n":2147,"o":77.865,"t":"2026-10-15T15:45:00Z","v":405991,"vw":77.868146},{"c":77.745,"h":77.965,"l":77.74,"n":2086,"o":77.945,"t":"2026-10-15T16:00:00Z","v":242588,"vw":77.835885},{"c":77.73,"h":77.785,"l":77.715,"n":2173,"o":77.745,"t":"2026-10-15T16:15:00Z","v":323528,"vw":77.750297},{"c":77.835,"h":77.895,"l":77.71,"n":1782,"o":77.725,"t":"2026-10-15T16:30:00Z","v":664179,"vw":77.788741},{"c":77.745,"h":77.8558,"l":77.68,"n":1478,"o":77.835,"t":"2026-10-15T16:45:00Z","v":202088,"vw":77.738961},{"c":77.7953,"h":77.82,"l":77.675,"n":1545,"o":77.75,"t":"2026-10-15T17:00:00Z","v":216793,"vw":77.752619},{"c":77.75,"h":77.83,"l":77.735,"n":1516,"o":77.79,"t":"2026-10-15T17:15:00Z","v":194472,"vw":77.794309},{"c":77.9,"h":77.995,"l":77.74,"n":1221,"o":77.745,"t":"2026-10-15T17:30:00Z","v":191482,"vw":77.830114},{"c":77.885,"h":77.92,"l":77.84,"n":1700,"o":77.905,"t":"2026-10-15T17:45:00Z","v":262357,"vw":77.885416},{"c":77.715,"h":77.895,"l":77.715,"n":1963,"o":77.88,"t":"2026-10-15T18:00:00Z","v":345284,"vw":77.794186},{"c":77.795,"h":77.795,"l":77.705,"n":2057,"o":77.72,"t":"2026-10-15T18:15:00Z","v":371336,"vw":77.744336},{"c":77.83,"h":77.85,"l":77.775,"n":1516,"o":77.79,"t":"2026-10-15T18:30:00Z","v":326359,"vw":77.81815},{"c":77.9,"h":77.9055,"l":77.81,"n":1513,"o":77.83,"t":"2026-10-15T18:45:00Z","v":233664,"vw":77.857392},{"c":78.055,"h":78.07,"l":77.905,"n":1688,"o":77.915,"t":"2026-10-15T19:00:00Z","v":277524,"vw":78.000935},{"c":77.975,"h":78.09,"l":77.975,"n":2441,"o":78.055,"t":"2026-10-15T19:15:00Z","v":419993,"vw":78.059552},{"c":78.045,"h":78.075,"l":77.94,"n":3500,"o":77.97,"t":"2026-10-15T19:30:00Z","v":587639,"vw":78.004838},{"c":78.06,"h":78.15,"l":77.99,"n":9549,"o":78.045,"t":"2026-10-15T19:45:00Z","v":1673942,"vw":78.088675},{"c":78.1,"h":78.1,"l":78.07,"n":30,"o":78.09,"t":"2026-10-15T20:00:00Z","v":374574,"vw":78.090003},{"c":78.12,"h":78.12,"l":78.09,"n":2,"o":78.09,"t":"2026-10-15T20:30:00Z","v":209,"vw":78.104928},{"c":78.25,"h":78.25,"l":78.25,"n":7,"o":78.25,"t":"2026-10-15T21:15:00Z","v":850,"vw":78.25},{"c":78.1,"h":78.15,"l":78.1,"n":13,"o":78.15,"t":"2026-10-15T23:45:00Z","v":2105,"vw":78.113957},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-16T11:00:00Z","v":126,"vw":78},{"c":77.645,"h":77.765,"l":77.395,"n":3301,"o":77.75,"t":"2026-10-16T13:30:00Z","v":457167,"vw":77.603925},{"c":77.41,"h":77.655,"l":77.355,"n":1813,"o":77.645,"t":"2026-10-16T13:45:00Z","v":272676,"vw":77.479412},{"c":77.455,"h":77.515,"l":77.31,"n":2802,"o":77.41,"t":"2026-10-16T14:00:00Z","v":494555,"vw":77.400193},{"c":77.5178,"h":77.545,"l":77.38,"n":1588,"o":77.47,"t":"2026-10-16T14:15:00Z","v":310405,"vw":77.474156},{"c":77.5799,"h":77.6651,"l":77.5,"n":2709,"o":77.505,"t":"2026-10-16T14:30:00Z","v":415588,"vw":77.5936},{"c":77.63,"h":77.685,"l":77.54,"n":1326,"o":77.58,"t":"2026-10-16T14:45:00Z","v":236981,"vw":77.603822},{"c":77.295,"h":77.625,"l":77.27,"n":1668,"o":77.625,"t":"2026-10-16T15:00:00Z","v":437076,"vw":77.441773},{"c":77.285,"h":77.35,"l":77.19,"n":1499,"o":77.3,"t":"2026-10-16T15:15:00Z","v":305550,"vw":77.282546},{"c":77.3596,"h":77.415,"l":77.285,"n":1886,"o":77.285,"t":"2026-10-16T15:30:00Z","v":532651,"vw":77.363163},{"c":77.1799,"h":77.42,"l":77.175,"n":1297,"o":77.35,"t":"2026-10-16T15:45:00Z","v":267314,"vw":77.308871},{"c":77.255,"h":77.255,"l":77.06,"n":1443,"o":77.18,"t":"2026-10-16T16:00:00Z","v":223717,"vw":77.151609},{"c":77.26,"h":77.3,"l":77.19,"n":857,"o":77.2575,"t":"2026-10-16T16:15:00Z","v":113804,"vw":77.257243},{"c":77.19,"h":77.255,"l":77.11,"n":1837,"o":77.255,"t":"2026-10-16T16:30:00Z","v":390074,"vw":77.174674},{"c":77.18,"h":77.225,"l":77.08,"n":1211,"o":77.195,"t":"2026-10-16T16:45:00Z","v":168040,"vw":77.148569},{"c":76.91,"h":77.195,"l":76.88,"n":1501,"o":77.19,"t":"2026-10-16T17:00:00Z","v":197563,"vw":76.998128},{"c":76.93,"h":76.97,"l":76.785,"n":2205,"o":76.91,"t":"2026-10-16T17:15:00Z","v":417273,"vw":76.864044},{"c":77.135,"h":77.185,"l":76.92,"n":2670,"o":76.9267,"t":"2026-10-16T17:30:00Z","v":504105,"vw":77.038416},{"c":76.965,"h":77.15,"l":76.94,"n":1924,"o":77.135,"t":"2026-10-16T17:45:00Z","v":213950,"vw":77.049767},{"c":76.9251,"h":76.965,"l":76.81,"n":1803,"o":76.965,"t":"2026-10-16T18:00:00Z","v":388940,"vw":76.898399},{"c":76.885,"h":76.94,"l":76.79,"n":1550,"o":76.93,"t":"2026-10-16T18:15:00Z","v":250215,"vw":76.861123},{"c":76.836,"h":76.92,"l":76.8,"n":1787,"o":76.86,"t":"2026-10-16T18:30:00Z","v":332884,"vw":76.86458},{"c":76.75,"h":76.846,"l":76.6651,"n":1557,"o":76.8399,"t":"2026-10-16T18:45:00Z","v":262026,"vw":76.749573},{"c":76.855,"h":76.855,"l":76.605,"n":2097,"o":76.74,"t":"2026-10-16T19:00:00Z","v":317070,"vw":76.727605},{"c":76.8799,"h":76.89,"l":76.7799,"n":2525,"o":76.865,"t":"2026-10-16T19:15:00Z","v":376282,"vw":76.84547},{"c":76.62,"h":76.905,"l":76.59,"n":3356,"o":76.875,"t":"2026-10-16T19:30:00Z","v":478096,"vw":76.731505},{"c":76.79,"h":76.79,"l":76.61,"n":4588,"o":76.62,"t":"2026-10-16T19:45:00Z","v":932749,"vw":76.734157},{"c":76.71,"h":76.79,"l":76.7,"n":36,"o":76.79,"t":"2026-10-16T20:00:00Z","v":687748,"vw":76.789723},{"c":76.69,"h":76.69,"l":76.68,"n":3,"o":76.68,"t":"2026-10-16T20:15:00Z","v":206,"vw":76.685},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-16T20:30:00Z","v":500,"vw":76.81},{"c":76.7,"h":76.7,"l":76.7,"n":4,"o":76.7,"t":"2026-10-16T23:00:00Z","v":200,"vw":76.7},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-19T13:00:00Z","v":200,"vw":77.87},{"c":77.72,"h":77.99,"l":77.59,"n":3836,"o":77.95,"t":"2026-10-19T13:30:00Z","v":702869,"vw":77.756698},{"c":77.61,"h":77.765,"l":77.555,"n":3616,"o":77.71,"t":"2026-10-19T13:45:00Z","v":610398,"vw":77.692675},{"c":77.66,"h":77.66,"l":77.42,"n":1866,"o":77.61,"t":"2026-10-19T14:00:00Z","v":282780,"vw":77.545389},{"c":77.66,"h":77.8101,"l":77.66,"n":1539,"o":77.68,"t":"2026-10-19T14:15:00Z","v":239364,"vw":77.739187},{"c":77.58,"h":77.66,"l":77.495,"n":1484,"o":77.66,"t":"2026-10-19T14:30:00Z","v":246312,"vw":77.567597},{"c":77.52,"h":77.645,"l":77.4931,"n":1816,"o":77.585,"t":"2026-10-19T14:45:00Z","v":265178,"vw":77.559542},{"c":77.67,"h":77.71,"l":77.52,"n":1895,"o":77.52,"t":"2026-10-19T15:00:00Z","v":456826,"vw":77.614162},{"c":77.8,"h":77.81,"l":77.675,"n":2254,"o":77.675,"t":"2026-10-19T15:15:00Z","v":400521,"vw":77.756096},{"c":77.81,"h":77.855,"l":77.745,"n":1649,"o":77.795,"t":"2026-10-19T15:30:00Z","v":254979,"vw":77.78985},{"c":77.765,"h":77.84,"l":77.754,"n":2590,"o":77.805,"t":"2026-10-19T15:45:00Z","v":541516,"vw":77.806668},{"c":77.65,"h":77.75,"l":77.585,"n":1855,"o":77.75,"t":"2026-10-19T16:00:00Z","v":302981,"vw":77.644474},{"c":77.605,"h":77.665,"l":77.555,"n":1245,"o":77.64,"t":"2026-10-19T16:15:00Z","v":149742,"vw":77.608043},{"c":77.57,"h":77.6,"l":77.52,"n":1688,"o":77.6,"t":"2026-10-19T16:30:00Z","v":259207,"vw":77.555232},{"c":77.425,"h":77.56,"l":77.4242,"n":882,"o":77.56,"t":"2026-10-19T16:45:00Z","v":75329,"vw":77.466186},{"c":77.39,"h":77.445,"l":77.335,"n":1238,"o":77.4275,"t":"2026-10-19T17:00:00Z","v":137694,"vw":77.395373},{"c":77.42,"h":77.455,"l":77.375,"n":839,"o":77.3824,"t":"2026-10-19T17:15:00Z","v":93581,"vw":77.406095},{"c":77.434,"h":77.485,"l":77.3825,"n":1282,"o":77.4151,"t":"2026-10-19T17:30:00Z","v":292531,"vw":77.433141},{"c":77.4601,"h":77.465,"l":77.33,"n":2261,"o":77.42,"t":"2026-10-19T17:45:00Z","v":247066,"vw":77.385239},{"c":77.44,"h":77.475,"l":77.37,"n":1149,"o":77.47,"t":"2026-10-19T18:00:00Z","v":188762,"vw":77.430665},{"c":77.3497,"h":77.45,"l":77.3,"n":1250,"o":77.439,"t":"2026-10-19T18:15:00Z","v":202068,"vw":77.376437},{"c":77.4275,"h":77.4275,"l":77.295,"n":1227,"o":77.3402,"t":"2026-10-19T18:30:00Z","v":155848,"vw":77.369455},{"c":77.425,"h":77.48,"l":77.425,"n":1326,"o":77.43,"t":"2026-10-19T18:45:00Z","v":180710,"vw":77.450026},{"c":77.39,"h":77.48,"l":77.38,"n":1683,"o":77.425,"t":"2026-10-19T19:00:00Z","v":314552,"vw":77.421851},{"c":77.49,"h":77.56,"l":77.395,"n":1805,"o":77.4,"t":"2026-10-19T19:15:00Z","v":288609,"vw":77.461506},{"c":77.48,"h":77.5275,"l":77.46,"n":2236,"o":77.49,"t":"2026-10-19T19:30:00Z","v":260380,"vw":77.497378},{"c":77.35,"h":77.4869,"l":77.29,"n":4719,"o":77.48,"t":"2026-10-19T19:45:00Z","v":804297,"vw":77.359872},{"c":77.31,"h":77.34,"l":77.31,"n":39,"o":77.34,"t":"2026-10-19T20:00:00Z","v":476765,"vw":77.339891},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-19T21:00:00Z","v":317,"vw":77.45},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-10-19T23:30:00Z","v":100,"vw":77.73},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-19T23:45:00Z","v":100,"vw":77.36},{"c":76.51,"h":76.51,"l":76.51,"n":3,"o":76.51,"t":"2026-10-20T10:30:00Z","v":870,"vw":76.51},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-20T12:30:00Z","v":667,"vw":76.3},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-20T12:45:00Z","v":100,"vw":76.81},{"c":76.32,"h":76.32,"l":76.32,"n":1,"o":76.32,"t":"2026-10-20T13:00:00Z","v":140,"vw":76.32},{"c":76.7,"h":76.74,"l":76.7,"n":57,"o":76.72,"t":"2026-10-20T13:15:00Z","v":6296,"vw":76.715343},{"c":76.745,"h":76.86,"l":76.61,"n":3370,"o":76.72,"t":"2026-10-20T13:30:00Z","v":724749,"vw":76.733981},{"c":77.065,"h":77.07,"l":76.73,"n":1955,"o":76.73,"t":"2026-10-20T13:45:00Z","v":392630,"vw":76.894553},{"c":77.2799,"h":77.295,"l":77.035,"n":1980,"o":77.06,"t":"2026-10-20T14:00:00Z","v":317644,"vw":77.196729},{"c":77.705,"h":77.705,"l":77.27,"n":1947,"o":77.27,"t":"2026-10-20T14:15:00Z","v":324872,"vw":77.444354},{"c":77.635,"h":77.765,"l":77.5801,"n":1917,"o":77.705,"t":"2026-10-20T14:30:00Z","v":310130,"vw":77.663811},{"c":77.605,"h":77.665,"l":77.55,"n":1430,"o":77.64,"t":"2026-10-20T14:45:00Z","v":181693,"vw":77.615529},{"c":77.335,"h":77.615,"l":77.24,"n":2583,"o":77.605,"t":"2026-10-20T15:00:00Z","v":291773,"vw":77.430884},{"c":77.335,"h":77.4751,"l":77.29,"n":2651,"o":77.335,"t":"2026-10-20T15:15:00Z","v":364707,"vw":77.379336},{"c":77.39,"h":77.416,"l":77.25,"n":2016,"o":77.3359,"t":"2026-10-20T15:30:00Z","v":294228,"vw":77.312417},{"c":77.475,"h":77.48,"l":77.335,"n":1313,"o":77.395,"t":"2026-10-20T15:45:00Z","v":156520,"vw":77.420571},{"c":77.42,"h":77.495,"l":77.385,"n":1499,"o":77.485,"t":"2026-10-20T16:00:00Z","v":258460,"vw":77.458092},{"c":77.415,"h":77.445,"l":77.3001,"n":1638,"o":77.42,"t":"2026-10-20T16:15:00Z","v":393629,"vw":77.382515},{"c":77.435,"h":77.5,"l":77.4,"n":1383,"o":77.4151,"t":"2026-10-20T16:30:00Z","v":297946,"vw":77.457194},{"c":77.365,"h":77.465,"l":77.335,"n":1604,"o":77.43,"t":"2026-10-20T16:45:00Z","v":197664,"vw":77.388921},{"c":77.405,"h":77.41,"l":77.325,"n":2091,"o":77.365,"t":"2026-10-20T17:00:00Z","v":258403,"vw":77.366141},{"c":77.495,"h":77.5,"l":77.4,"n":1417,"o":77.4063,"t":"2026-10-20T17:15:00Z","v":182213,"vw":77.456779},{"c":77.49,"h":77.52,"l":77.46,"n":1309,"o":77.495,"t":"2026-10-20T17:30:00Z","v":143814,"vw":77.5032},{"c":77.495,"h":77.54,"l":77.47,"n":1593,"o":77.49,"t":"2026-10-20T17:45:00Z","v":155970,"vw":77.503067},{"c":77.515,"h":77.525,"l":77.47,"n":1488,"o":77.495,"t":"2026-10-20T18:00:00Z","v":226556,"vw":77.50057},{"c":77.46,"h":77.52,"l":77.425,"n":1443,"o":77.52,"t":"2026-10-20T18:15:00Z","v":161967,"vw":77.478729},{"c":77.32,"h":77.46,"l":77.32,"n":1002,"o":77.455,"t":"2026-10-20T18:30:00Z","v":130355,"vw":77.382003},{"c":77.415,"h":77.42,"l":77.31,"n":1246,"o":77.31,"t":"2026-10-20T18:45:00Z","v":121741,"vw":77.387596},{"c":77.39,"h":77.455,"l":77.39,"n":1454,"o":77.415,"t":"2026-10-20T19:00:00Z","v":209921,"vw":77.425626},{"c":77.35,"h":77.3951,"l":77.3101,"n":1747,"o":77.385,"t":"2026-10-20T19:15:00Z","v":267637,"vw":77.360538},{"c":77.405,"h":77.4157,"l":77.32,"n":2340,"o":77.345,"t":"2026-10-20T19:30:00Z","v":337484,"vw":77.359367},{"c":77.37,"h":77.435,"l":77.355,"n":5295,"o":77.4,"t":"2026-10-20T19:45:00Z","v":722704,"vw":77.37972},{"c":77.37,"h":77.37,"l":77.37,"n":21,"o":77.37,"t":"2026-10-20T20:00:00Z","v":324186,"vw":77.37},{"c":77.5,"h":77.5,"l":77.5,"n":12,"o":77.5,"t":"2026-10-20T20:15:00Z","v":1726,"vw":77.5},{"c":77.3,"h":77.35,"l":77.3,"n":13,"o":77.35,"t":"2026-10-20T20:30:00Z","v":1851,"vw":77.345783},{"c":77.69,"h":77.69,"l":77.69,"n":3,"o":77.69,"t":"2026-10-21T11:45:00Z","v":183,"vw":77.69},{"c":77.7601,"h":77.7601,"l":77.7601,"n":1,"o":77.7601,"t":"2026-10-21T12:30:00Z","v":100,"vw":77.7601},{"c":77.79,"h":77.79,"l":77.79,"n":6,"o":77.79,"t":"2026-10-21T13:00:00Z","v":3007,"vw":77.79},{"c":77.97,"h":77.98,"l":77.91,"n":40,"o":77.91,"t":"2026-10-21T13:15:00Z","v":4509,"vw":77.927862},{"c":77.43,"h":77.96,"l":77.38,"n":2114,"o":77.96,"t":"2026-10-21T13:30:00Z","v":790416,"vw":77.788453},{"c":77.47,"h":77.505,"l":77.34,"n":2108,"o":77.44,"t":"2026-10-21T13:45:00Z","v":360011,"vw":77.421597},{"c":77.392,"h":77.585,"l":77.355,"n":1791,"o":77.46,"t":"2026-10-21T14:00:00Z","v":241354,"vw":77.437277},{"c":77.45,"h":77.53,"l":77.3082,"n":2292,"o":77.41,"t":"2026-10-21T14:15:00Z","v":316523,"vw":77.414502},{"c":77.465,"h":77.545,"l":77.385,"n":2118,"o":77.45,"t":"2026-10-21T14:30:00Z","v":2371963,"vw":77.470121},{"c":77.47,"h":77.54,"l":77.445,"n":1370,"o":77.465,"t":"2026-10-21T14:45:00Z","v":216113,"vw":77.482823},{"c":77.545,"h":77.555,"l":77.39,"n":1572,"o":77.4699,"t":"2026-10-21T15:00:00Z","v":284426,"vw":77.465382},{"c":77.605,"h":77.635,"l":77.475,"n":2073,"o":77.545,"t":"2026-10-21T15:15:00Z","v":354192,"vw":77.559908},{"c":77.67,"h":77.7,"l":77.6,"n":1463,"o":77.61,"t":"2026-10-21T15:30:00Z","v":249586,"vw":77.655197},{"c":77.655,"h":77.7,"l":77.654,"n":1116,"o":77.665,"t":"2026-10-21T15:45:00Z","v":122589,"vw":77.676322},{"c":77.635,"h":77.655,"l":77.5801,"n":1354,"o":77.65,"t":"2026-10-21T16:00:00Z","v":188537,"vw":77.622631},{"c":77.635,"h":77.655,"l":77.6099,"n":903,"o":77.6324,"t":"2026-10-21T16:15:00Z","v":229046,"vw":77.630785},{"c":77.705,"h":77.84,"l":77.565,"n":1652,"o":77.6365,"t":"2026-10-21T16:30:00Z","v":290733,"vw":77.646203},{"c":77.69,"h":77.74,"l":77.645,"n":998,"o":77.709,"t":"2026-10-21T16:45:00Z","v":145219,"vw":77.701633},{"c":77.755,"h":77.77,"l":77.67,"n":1010,"o":77.69,"t":"2026-10-21T17:00:00Z","v":200934,"vw":77.711716},{"c":77.7,"h":77.78,"l":77.69,"n":1074,"o":77.76,"t":"2026-10-21T17:15:00Z","v":156817,"vw":77.7348},{"c":77.69,"h":77.72,"l":77.66,"n":918,"o":77.7,"t":"2026-10-21T17:30:00Z","v":155695,"vw":77.692598},{"c":77.715,"h":77.73,"l":77.68,"n":1335,"o":77.69,"t":"2026-10-21T17:45:00Z","v":139792,"vw":77.705747},{"c":77.72,"h":77.73,"l":77.685,"n":1553,"o":77.714,"t":"2026-10-21T18:00:00Z","v":1102253,"vw":77.695312},{"c":77.745,"h":77.775,"l":77.72,"n":1301,"o":77.72,"t":"2026-10-21T18:15:00Z","v":229389,"vw":77.750184},{"c":77.835,"h":77.85,"l":77.7401,"n":1381,"o":77.745,"t":"2026-10-21T18:30:00Z","v":324225,"vw":77.808644},{"c":77.44,"h":77.84,"l":77.43,"n":1944,"o":77.84,"t":"2026-10-21T18:45:00Z","v":362810,"vw":77.656359},{"c":77.44,"h":77.485,"l":77.27,"n":2116,"o":77.45,"t":"2026-10-21T19:00:00Z","v":298206,"vw":77.383822},{"c":77.68,"h":77.68,"l":77.425,"n":2819,"o":77.43,"t":"2026-10-21T19:15:00Z","v":602903,"vw":77.532257},{"c":77.695,"h":77.7,"l":77.64,"n":2100,"o":77.68,"t":"2026-10-21T19:30:00Z","v":278797,"vw":77.675811},{"c":77.69,"h":77.74,"l":77.655,"n":5169,"o":77.7,"t":"2026-10-21T19:45:00Z","v":941632,"vw":77.707731},{"c":77.68,"h":77.72,"l":77.68,"n":52,"o":77.68,"t":"2026-10-21T20:00:00Z","v":445545,"vw":77.68031},{"c":75.7527,"h":75.8,"l":75.7527,"n":5,"o":75.8,"t":"2026-10-22T11:15:00Z","v":457,"vw":75.774794},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-22T12:00:00Z","v":150,"vw":75.75},{"c":75.98,"h":75.98,"l":75.67,"n":63,"o":75.67,"t":"2026-10-22T13:15:00Z","v":16051,"vw":75.893215},{"c":76.01,"h":76.095,"l":75.83,"n":3125,"o":75.85,"t":"2026-10-22T13:30:00Z","v":591548,"vw":75.971559},{"c":76.11,"h":76.15,"l":75.9,"n":2280,"o":76.02,"t":"2026-10-22T13:45:00Z","v":355072,"vw":76.029122},{"c":75.855,"h":76.18,"l":75.85,"n":2303,"o":76.1,"t":"2026-10-22T14:00:00Z","v":598350,"vw":76.004638},{"c":75.72,"h":75.885,"l":75.695,"n":1989,"o":75.8599,"t":"2026-10-22T14:15:00Z","v":396365,"vw":75.785885},{"c":75.56,"h":75.72,"l":75.525,"n":2614,"o":75.715,"t":"2026-10-22T14:30:00Z","v":570399,"vw":75.60283},{"c":75.51,"h":75.57,"l":75.415,"n":1959,"o":75.56,"t":"2026-10-22T14:45:00Z","v":461982,"vw":75.491594},{"c":75.35,"h":75.53,"l":75.3225,"n":2340,"o":75.5001,"t":"2026-10-22T15:00:00Z","v":541184,"vw":75.424215},{"c":75.43,"h":75.58,"l":75.345,"n":1995,"o":75.35,"t":"2026-10-22T15:15:00Z","v":407072,"vw":75.502951},{"c":75.37,"h":75.465,"l":75.3,"n":3254,"o":75.425,"t":"2026-10-22T15:30:00Z","v":865387,"vw":75.395382},{"c":75.54,"h":75.57,"l":75.37,"n":1906,"o":75.375,"t":"2026-10-22T15:45:00Z","v":330215,"vw":75.444054},{"c":75.58,"h":75.62,"l":75.485,"n":1529,"o":75.56,"t":"2026-10-22T16:00:00Z","v":295090,"vw":75.564458},{"c":75.53,"h":75.61,"l":75.5075,"n":1368,"o":75.58,"t":"2026-10-22T16:15:00Z","v":217767,"vw":75.566565},{"c":75.335,"h":75.52,"l":75.325,"n":1102,"o":75.52,"t":"2026-10-22T16:30:00Z","v":172614,"vw":75.415584},{"c":75.35,"h":75.375,"l":75.205,"n":1994,"o":75.335,"t":"2026-10-22T16:45:00Z","v":456455,"vw":75.296231},{"c":75.32,"h":75.355,"l":75.24,"n":1507,"o":75.34,"t":"2026-10-22T17:00:00Z","v":362130,"vw":75.294939},{"c":75.41,"h":75.446,"l":75.3,"n":1924,"o":75.33,"t":"2026-10-22T17:15:00Z","v":354526,"vw":75.388372},{"c":75.47,"h":75.48,"l":75.385,"n":1067,"o":75.4,"t":"2026-10-22T17:30:00Z","v":188422,"vw":75.437251},{"c":75.39,"h":75.475,"l":75.37,"n":1685,"o":75.46,"t":"2026-10-22T17:45:00Z","v":406286,"vw":75.41633},{"c":75.36,"h":75.41,"l":75.27,"n":1737,"o":75.39,"t":"2026-10-22T18:00:00Z","v":340049,"vw":75.349505},{"c":75.405,"h":75.4774,"l":75.3329,"n":1455,"o":75.36,"t":"2026-10-22T18:15:00Z","v":251537,"vw":75.42754},{"c":75.405,"h":75.41,"l":75.34,"n":1949,"o":75.4,"t":"2026-10-22T18:30:00Z","v":470596,"vw":75.377029},{"c":75.2872,"h":75.409,"l":75.28,"n":1508,"o":75.4058,"t":"2026-10-22T18:45:00Z","v":291547,"vw":75.353005},{"c":75.37,"h":75.415,"l":75.21,"n":1838,"o":75.28,"t":"2026-10-22T19:00:00Z","v":348885,"vw":75.309654},{"c":75.4199,"h":75.42,"l":75.34,"n":2138,"o":75.36,"t":"2026-10-22T19:15:00Z","v":385827,"vw":75.369349},{"c":75.22,"h":75.42,"l":75.195,"n":2234,"o":75.415,"t":"2026-10-22T19:30:00Z","v":498963,"vw":75.310859},{"c":75.45,"h":75.46,"l":75.18,"n":5230,"o":75.21,"t":"2026-10-22T19:45:00Z","v":853864,"vw":75.357858},{"c":75.37,"h":75.44,"l":75.37,"n":21,"o":75.44,"t":"2026-10-22T20:00:00Z","v":249076,"vw":75.439855},{"c":75.5346,"h":75.5346,"l":75.5346,"n":1,"o":75.5346,"t":"2026-10-22T20:45:00Z","v":130,"vw":75.5346},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-22T23:00:00Z","v":172,"vw":75.45},{"c":75.0001,"h":75.0001,"l":75.0001,"n":1,"o":75.0001,"t":"2026-10-22T23:30:00Z","v":500,"vw":75.0001}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":87.25808163724868,"iv":0.39299071879470626,"gamma":0.021187422538820867,"theta":-0.026060953244173485,"vega":0.0370194750453714,"rho":0.005319376921964638,"breakevenPct":16.843953057727486},{"delta":0.15,"premium":0.4153963663150064,"strike":81.46138178246657,"iv":0.26166919066187927,"gamma":0.042195712961328,"theta":-0.02341932257502479,"vega":0.04915498758716802,"rho":0.00796519387287102,"breakevenPct":9.168891973186149},{"delta":0.2,"premium":0.61588,"strike":80.3968,"iv":0.26717664,"gamma":0.049160480000000006,"theta":-0.028724,"vega":0.0588368,"rho":0.010701801757854651,"breakevenPct":8.016762644316467},{"delta":0.25,"premium":0.7946132596685083,"strike":79.30386740331491,"iv":0.2616696132596685,"gamma":0.05747790055248619,"theta":-0.032187292817679555,"vega":0.06708950276243093,"rho":0.013421227678438433,"breakevenPct":6.797831820202136},{"delta":0.3,"premium":1.058901515151515,"strike":78.50757575757575,"iv":0.2696431818181818,"gamma":0.06054166666666667,"theta":-0.03638863636363636,"vega":0.07303333333333333,"rho":0.01614579994349854,"breakevenPct":6.088494912309809},{"delta":0.35,"premium":1.3729787234042552,"strike":77.86099290780142,"iv":0.2866415602836879,"gamma":0.06096099290780142,"theta":-0.04133404255319149,"vega":0.07815333333333332,"rho":0.01886739662012407,"breakevenPct":5.6451546480680275},{"delta":0.4,"premium":1.7453191489361704,"strike":77.15177304964539,"iv":0.30266992907801415,"gamma":0.060251773049645393,"theta":-0.04558936170212766,"vega":0.08148666666666667,"rho":0.02155927069033677,"breakevenPct":5.195982670131851},{"delta":0.45,"premium":2.0166223404255317,"strike":76.30319148936171,"iv":0.2952994680851064,"gamma":0.06330531914893617,"theta":-0.04594255319148936,"vega":0.08352393617021275,"rho":0.024278279364899204,"breakevenPct":4.426279204677364},{"delta":0.5,"premium":2.418798449612403,"strike":75.48992248062015,"iv":0.30029147286821706,"gamma":0.0627106976744186,"theta":-0.047332248062015504,"vega":0.0841,"rho":0.02694860998121798,"breakevenPct":3.878156069435306},{"delta":0.55,"premium":2.8493243243243245,"strike":74.70747217806041,"iv":0.30603116057233704,"gamma":0.06106327503974563,"theta":-0.04819793322734499,"vega":0.08348569157392687,"rho":0.02961189482997381,"breakevenPct":3.4089241246141424},{"delta":0.6,"premium":3.211006825938566,"strike":73.9061433447099,"iv":0.29810392491467574,"gamma":0.06128703071672355,"theta":-0.04644368600682594,"vega":0.08162457337883959,"rho":0.03230092168493695,"breakevenPct":2.8227297972248917},{"delta":0.65,"premium":3.76561433447099,"strike":73.05290102389078,"iv":0.3045032423208191,"gamma":0.05753276450511945,"theta":-0.04593174061433447,"vega":0.07821160409556314,"rho":0.03489121126481387,"breakevenPct":2.4245505784149204},{"delta":0.7,"premium":4.500697211155377,"strike":72.06573705179284,"iv":0.3178862549800796,"gamma":0.05169442231075698,"theta":-0.04543286852589642,"vega":0.07342211155378486,"rho":0.03736672628433991,"breakevenPct":2.0884428993404027},{"delta":0.75,"premium":5.188476562500001,"strike":71.087890625,"iv":0.31925605468749996,"gamma":0.0470130859375,"theta":-0.042390039062499996,"vega":0.067080078125,"rho":0.039862422845470584,"breakevenPct":1.7016873144169091}],"put":[{"delta":0.2,"premium":0.6455801104972376,"strike":70.86924493554328,"iv":0.2630854511970534,"gamma":0.05022780847145488,"theta":-0.02508545119705341,"vega":0.05902707182320442,"rho":-0.013083927271178278,"breakevenPct":6.368571741842959},{"delta":0.25,"premium":0.8732773109243697,"strike":71.72100840336134,"iv":0.2655025210084033,"gamma":0.05641915966386554,"theta":-0.028511932773109244,"vega":0.06696117647058825,"rho":-0.016326155980875792,"breakevenPct":5.53648449477138},{"delta":0.3,"premium":1.0348577235772356,"strike":72.67886178861788,"iv":0.2484138211382114,"gamma":0.06634268292682927,"theta":-0.028853252032520326,"vega":0.07336951219512196,"rho":-0.01957070676013691,"breakevenPct":4.47478861356099},{"delta":0.35,"premium":1.2285220994475137,"strike":73.47237569060773,"iv":0.2369767955801105,"gamma":0.073642817679558,"theta":-0.028877900552486187,"vega":0.07793977900552486,"rho":-0.022802771057461747,"breakevenPct":3.6749903117992995},{"delta":0.4,"premium":1.4555904522613066,"strike":74.14824120603015,"iv":0.2322361809045226,"gamma":0.07851909547738693,"theta":-0.029196231155778893,"vega":0.08145954773869347,"rho":-0.02602704641776037,"breakevenPct":3.076594892848362},{"delta":0.45,"premium":1.6911432160804019,"strike":74.77638190954774,"iv":0.2264572864321608,"gamma":0.08241356783919598,"theta":-0.028756532663316584,"vega":0.083406783919598,"rho":-0.02924630994553585,"breakevenPct":2.55314500451689},{"delta":0.5,"premium":1.9419354838709677,"strike":75.37096774193549,"iv":0.2207274193548387,"gamma":0.08506129032258064,"theta":-0.027709677419354838,"vega":0.08387741935483871,"rho":-0.03246031428156055,"breakevenPct":2.0947541962417233},{"delta":0.55,"premium":2.201152073732719,"strike":75.94700460829493,"iv":0.21502465437788018,"gamma":0.08701981566820277,"theta":-0.026327188940092165,"vega":0.08353179723502305,"rho":-0.03567141136251806,"breakevenPct":1.672327724146749},{"delta":0.6,"premium":2.4636961093585694,"strike":76.47739221871714,"iv":0.2073391167192429,"gamma":0.087534174553102,"theta":-0.02390851735015773,"vega":0.08101756046267088,"rho":-0.03886240471574251,"breakevenPct":1.315203433917325},{"delta":0.65,"premium":2.7298094795539023,"strike":77.00557620817844,"iv":0.19960483271375465,"gamma":0.08782890334572492,"theta":-0.02139721189591078,"vega":0.07826598513011153,"rho":-0.042052917606015545,"breakevenPct":0.9657764074654065},{"delta":0.7,"premium":3.53138940520446,"strike":77.93494423791822,"iv":0.21707695167286245,"gamma":0.07597946096654276,"theta":-0.020932527881040892,"vega":0.0725968401486989,"rho":-0.0455012871218369,"breakevenPct":0.7953924958583349},{"delta":0.75,"premium":4.332969330855019,"strike":78.864312267658,"iv":0.23454907063197028,"gamma":0.06413001858736059,"theta":-0.020467843866171006,"vega":0.06692769516728625,"rho":-0.04894965663765827,"breakevenPct":0.625008584251263},{"delta":0.8,"premium":3.1062937062937057,"strike":78.00466200466201,"iv":0.14881351981351976,"gamma":0.0890750582750583,"theta":-0.00835641025641025,"vega":0.05913263403263403,"rho":-0.05127663740952272,"breakevenPct":0.13564208798614824},{"delta":0.85,"premium":4.79772727272727,"strike":79.74125874125873,"iv":0.19219265734265728,"gamma":0.058292657342657386,"theta":-0.008822377622377621,"vega":0.049087762237762254,"rho":-0.05518004997038742,"breakevenPct":0.07542460805856477},{"delta":0.9,"premium":6.913259668508288,"strike":81.96132596685082,"iv":0.2121939226519337,"gamma":0.03863701657458563,"theta":-0.004467403314917127,"vega":0.035204419889502764,"rho":-0.05956003325021257,"breakevenPct":0.14514824109147978}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":87.25808163724868,"iv":0.39299071879470626,"gamma":0.021187422538820867,"theta":-0.026060953244173485,"vega":0.0370194750453714,"rho":0.005319376921964638,"breakevenPct":16.843953057727486},{"delta":0.15,"premium":0.4153963663150064,"strike":81.46138178246657,"iv":0.26166919066187927,"gamma":0.042195712961328,"theta":-0.02341932257502479,"vega":0.04915498758716802,"rho":0.00796519387287102,"breakevenPct":9.168891973186149},{"delta":0.2,"premium":0.61588,"strike":80.3968,"iv":0.26717664,"gamma":0.049160480000000006,"theta":-0.028724,"vega":0.0588368,"rho":0.010701801757854651,"breakevenPct":8.016762644316467},{"delta":0.25,"premium":0.7946132596685083,"strike":79.30386740331491,"iv":0.2616696132596685,"gamma":0.05747790055248619,"theta":-0.032187292817679555,"vega":0.06708950276243093,"rho":0.013421227678438433,"breakevenPct":6.797831820202136},{"delta":0.3,"premium":1.058901515151515,"strike":78.50757575757575,"iv":0.2696431818181818,"gamma":0.06054166666666667,"theta":-0.03638863636363636,"vega":0.07303333333333333,"rho":0.01614579994349854,"breakevenPct":6.088494912309809},{"delta":0.35,"premium":1.3729787234042552,"strike":77.86099290780142,"iv":0.2866415602836879,"gamma":0.06096099290780142,"theta":-0.04133404255319149,"vega":0.07815333333333332,"rho":0.01886739662012407,"breakevenPct":5.6451546480680275},{"delta":0.4,"premium":1.7453191489361704,"strike":77.15177304964539,"iv":0.30266992907801415,"gamma":0.060251773049645393,"theta":-0.04558936170212766,"vega":0.08148666666666667,"rho":0.02155927069033677,"breakevenPct":5.195982670131851},{"delta":0.45,"premium":2.0166223404255317,"strike":76.30319148936171,"iv":0.2952994680851064,"gamma":0.06330531914893617,"theta":-0.04594255319148936,"vega":0.08352393617021275,"rho":0.024278279364899204,"breakevenPct":4.426279204677364},{"delta":0.5,"premium":2.418798449612403,"strike":75.48992248062015,"iv":0.30029147286821706,"gamma":0.0627106976744186,"theta":-0.047332248062015504,"vega":0.0841,"rho":0.02694860998121798,"breakevenPct":3.878156069435306},{"delta":0.55,"premium":2.8493243243243245,"strike":74.70747217806041,"iv":0.30603116057233704,"gamma":0.06106327503974563,"theta":-0.04819793322734499,"vega":0.08348569157392687,"rho":0.02961189482997381,"breakevenPct":3.4089241246141424},{"delta":0.6,"premium":3.211006825938566,"strike":73.9061433447099,"iv":0.29810392491467574,"gamma":0.06128703071672355,"theta":-0.04644368600682594,"vega":0.08162457337883959,"rho":0.03230092168493695,"breakevenPct":2.8227297972248917},{"delta":0.65,"premium":3.76561433447099,"strike":73.05290102389078,"iv":0.3045032423208191,"gamma":0.05753276450511945,"theta":-0.04593174061433447,"vega":0.07821160409556314,"rho":0.03489121126481387,"breakevenPct":2.4245505784149204},{"delta":0.7,"premium":4.500697211155377,"strike":72.06573705179284,"iv":0.3178862549800796,"gamma":0.05169442231075698,"theta":-0.04543286852589642,"vega":0.07342211155378486,"rho":0.03736672628433991,"breakevenPct":2.0884428993404027},{"delta":0.75,"premium":5.188476562500001,"strike":71.087890625,"iv":0.31925605468749996,"gamma":0.0470130859375,"theta":-0.042390039062499996,"vega":0.067080078125,"rho":0.039862422845470584,"breakevenPct":1.7016873144169091}],"put":[{"delta":0.2,"premium":0.6455801104972376,"strike":70.86924493554328,"iv":0.2630854511970534,"gamma":0.05022780847145488,"theta":-0.02508545119705341,"vega":0.05902707182320442,"rho":-0.013083927271178278,"breakevenPct":6.368571741842959},{"delta":0.25,"premium":0.8732773109243697,"strike":71.72100840336134,"iv":0.2655025210084033,"gamma":0.05641915966386554,"theta":-0.028511932773109244,"vega":0.06696117647058825,"rho":-0.016326155980875792,"breakevenPct":5.53648449477138},{"delta":0.3,"premium":1.0348577235772356,"strike":72.67886178861788,"iv":0.2484138211382114,"gamma":0.06634268292682927,"theta":-0.028853252032520326,"vega":0.07336951219512196,"rho":-0.01957070676013691,"breakevenPct":4.47478861356099},{"delta":0.35,"premium":1.2285220994475137,"strike":73.47237569060773,"iv":0.2369767955801105,"gamma":0.073642817679558,"theta":-0.028877900552486187,"vega":0.07793977900552486,"rho":-0.022802771057461747,"breakevenPct":3.6749903117992995},{"delta":0.4,"premium":1.4555904522613066,"strike":74.14824120603015,"iv":0.2322361809045226,"gamma":0.07851909547738693,"theta":-0.029196231155778893,"vega":0.08145954773869347,"rho":-0.02602704641776037,"breakevenPct":3.076594892848362},{"delta":0.45,"premium":1.6911432160804019,"strike":74.77638190954774,"iv":0.2264572864321608,"gamma":0.08241356783919598,"theta":-0.028756532663316584,"vega":0.083406783919598,"rho":-0.02924630994553585,"breakevenPct":2.55314500451689},{"delta":0.5,"premium":1.9419354838709677,"strike":75.37096774193549,"iv":0.2207274193548387,"gamma":0.08506129032258064,"theta":-0.027709677419354838,"vega":0.08387741935483871,"rho":-0.03246031428156055,"breakevenPct":2.0947541962417233},{"delta":0.55,"premium":2.201152073732719,"strike":75.94700460829493,"iv":0.21502465437788018,"gamma":0.08701981566820277,"theta":-0.026327188940092165,"vega":0.08353179723502305,"rho":-0.03567141136251806,"breakevenPct":1.672327724146749},{"delta":0.6,"premium":2.4636961093585694,"strike":76.47739221871714,"iv":0.2073391167192429,"gamma":0.087534174553102,"theta":-0.02390851735015773,"vega":0.08101756046267088,"rho":-0.03886240471574251,"breakevenPct":1.315203433917325},{"delta":0.65,"premium":2.7298094795539023,"strike":77.00557620817844,"iv":0.19960483271375465,"gamma":0.08782890334572492,"theta":-0.02139721189591078,"vega":0.07826598513011153,"rho":-0.042052917606015545,"breakevenPct":0.9657764074654065},{"delta":0.7,"premium":3.53138940520446,"strike":77.93494423791822,"iv":0.21707695167286245,"gamma":0.07597946096654276,"theta":-0.020932527881040892,"vega":0.0725968401486989,"rho":-0.0455012871218369,"breakevenPct":0.7953924958583349},{"delta":0.75,"premium":4.332969330855019,"strike":78.864312267658,"iv":0.23454907063197028,"gamma":0.06413001858736059,"theta":-0.020467843866171006,"vega":0.06692769516728625,"rho":-0.04894965663765827,"breakevenPct":0.625008584251263},{"delta":0.8,"premium":3.1062937062937057,"strike":78.00466200466201,"iv":0.14881351981351976,"gamma":0.0890750582750583,"theta":-0.00835641025641025,"vega":0.05913263403263403,"rho":-0.05127663740952272,"breakevenPct":0.13564208798614824},{"delta":0.85,"premium":4.79772727272727,"strike":79.74125874125873,"iv":0.19219265734265728,"gamma":0.058292657342657386,"theta":-0.008822377622377621,"vega":0.049087762237762254,"rho":-0.05518004997038742,"breakevenPct":0.07542460805856477},{"delta":0.9,"premium":6.913259668508288,"strike":81.96132596685082,"iv":0.2121939226519337,"gamma":0.03863701657458563,"theta":-0.004467403314917127,"vega":0.035204419889502764,"rho":-0.05956003325021257,"breakevenPct":0.14514824109147978}]}},"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"}}