{"symbol":"IGHG","url":"https://intraalpha.com/companies/IGHG","capturedAt":"2026-10-22T21:05:41.056Z","state":"ready","quote":{"symbol":"IGHG","last_price":77.42,"prev_close":77.5,"regular_close":77.42,"change":-0.08,"change_pct":-0.1032,"regular_change":-0.08,"regular_change_pct":-0.1032,"extended_change":0,"extended_change_pct":0,"bid":77.17,"ask":80.5,"bid_size":100,"ask_size":300,"volume":16436,"vwap":77.304458,"open":77.2628,"high":77.42,"low":77.26,"close":77.42,"trade_count":137,"last_trade_at":"2026-10-22T20:10:03.643976988Z","last_quote_at":"2026-10-22T20:10:15.160715959Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:39.383221683-04:00","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":388700000,"net_expense_ratio":0.003,"portfolio_turnover":0.24,"dividend_yield":0.0512,"inception_date":"2013-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:40.675931+00:00"},"optionObservedAt":"2026-10-22T19:54:32.688Z","bars":[{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-15T13:30:00Z","v":351,"vw":77.5},{"c":77.365,"h":77.365,"l":77.365,"n":1,"o":77.365,"t":"2026-10-15T14:15:00Z","v":100,"vw":77.365},{"c":77.4099,"h":77.4099,"l":77.4099,"n":2,"o":77.4099,"t":"2026-10-15T14:25:00Z","v":768,"vw":77.4099},{"c":77.4899,"h":77.4899,"l":77.37,"n":3,"o":77.37,"t":"2026-10-15T14:35:00Z","v":412,"vw":77.455042},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-15T15:15:00Z","v":200,"vw":77.5},{"c":77.3701,"h":77.4451,"l":77.3701,"n":5,"o":77.4451,"t":"2026-10-15T15:20:00Z","v":2809,"vw":77.442346},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-15T16:15:00Z","v":263,"vw":77.45},{"c":77.4667,"h":77.519,"l":77.4667,"n":9,"o":77.51,"t":"2026-10-15T16:20:00Z","v":1404,"vw":77.511539},{"c":77.43,"h":77.54,"l":77.43,"n":8,"o":77.52,"t":"2026-10-15T17:00:00Z","v":540,"vw":77.496378},{"c":77.5883,"h":77.5883,"l":77.5883,"n":1,"o":77.5883,"t":"2026-10-15T17:05:00Z","v":163,"vw":77.5883},{"c":77.601,"h":77.601,"l":77.525,"n":2,"o":77.525,"t":"2026-10-15T17:45:00Z","v":219,"vw":77.559703},{"c":77.62,"h":77.62,"l":77.513,"n":3,"o":77.513,"t":"2026-10-15T17:50:00Z","v":1394,"vw":77.53095},{"c":77.535,"h":77.535,"l":77.535,"n":1,"o":77.535,"t":"2026-10-15T18:05:00Z","v":383,"vw":77.535},{"c":77.6,"h":77.6,"l":77.535,"n":3,"o":77.535,"t":"2026-10-15T18:15:00Z","v":1060,"vw":77.541132},{"c":77.535,"h":77.535,"l":77.535,"n":1,"o":77.535,"t":"2026-10-15T18:20:00Z","v":481,"vw":77.535},{"c":77.575,"h":77.575,"l":77.575,"n":1,"o":77.575,"t":"2026-10-15T19:00:00Z","v":198,"vw":77.575},{"c":77.575,"h":77.588,"l":77.472,"n":7,"o":77.588,"t":"2026-10-15T19:10:00Z","v":1227,"vw":77.570398},{"c":77.605,"h":77.605,"l":77.481,"n":7,"o":77.4825,"t":"2026-10-15T19:50:00Z","v":734,"vw":77.522833},{"c":77.63,"h":77.67,"l":77.63,"n":36,"o":77.66,"t":"2026-10-15T19:55:00Z","v":3674,"vw":77.656606},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-15T20:00:00Z","v":121,"vw":77.67},{"c":77.8864,"h":77.96,"l":77.705,"n":135,"o":77.705,"t":"2026-10-16T13:40:00Z","v":8855,"vw":77.839864},{"c":77.62,"h":77.62,"l":77.62,"n":3,"o":77.62,"t":"2026-10-16T14:25:00Z","v":250,"vw":77.62},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-16T14:30:00Z","v":644,"vw":77.62},{"c":77.64,"h":77.6699,"l":77.64,"n":2,"o":77.6699,"t":"2026-10-16T15:05:00Z","v":342,"vw":77.661157},{"c":77.6806,"h":77.6806,"l":77.6806,"n":1,"o":77.6806,"t":"2026-10-16T15:30:00Z","v":230,"vw":77.6806},{"c":77.61,"h":77.647,"l":77.61,"n":59,"o":77.61,"t":"2026-10-16T15:55:00Z","v":4865,"vw":77.613785},{"c":77.649,"h":77.649,"l":77.6487,"n":5,"o":77.6487,"t":"2026-10-16T16:25:00Z","v":334,"vw":77.64885},{"c":77.6118,"h":77.6118,"l":77.6118,"n":1,"o":77.6118,"t":"2026-10-16T16:50:00Z","v":323,"vw":77.6118},{"c":77.508,"h":77.508,"l":77.508,"n":1,"o":77.508,"t":"2026-10-16T17:15:00Z","v":130,"vw":77.508},{"c":77.49,"h":77.49,"l":77.49,"n":3,"o":77.49,"t":"2026-10-16T18:05:00Z","v":240,"vw":77.49},{"c":77.495,"h":77.495,"l":77.495,"n":3,"o":77.495,"t":"2026-10-16T18:10:00Z","v":825,"vw":77.495},{"c":77.52,"h":77.52,"l":77.45,"n":25,"o":77.45,"t":"2026-10-16T18:15:00Z","v":6353,"vw":77.461881},{"c":77.5099,"h":77.5099,"l":77.47,"n":6,"o":77.495,"t":"2026-10-16T18:20:00Z","v":765,"vw":77.490897},{"c":77.4305,"h":77.4305,"l":77.4305,"n":1,"o":77.4305,"t":"2026-10-16T19:10:00Z","v":140,"vw":77.4305},{"c":77.5192,"h":77.5192,"l":77.4603,"n":2,"o":77.4603,"t":"2026-10-16T19:20:00Z","v":645,"vw":77.506963},{"c":77.5229,"h":77.5229,"l":77.5229,"n":3,"o":77.5229,"t":"2026-10-16T19:25:00Z","v":1278,"vw":77.5229},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-16T19:30:00Z","v":1410,"vw":77.55},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-16T19:35:00Z","v":1000,"vw":77.46},{"c":77.455,"h":77.455,"l":77.455,"n":1,"o":77.455,"t":"2026-10-16T19:45:00Z","v":205,"vw":77.455},{"c":77.475,"h":77.475,"l":77.47,"n":16,"o":77.475,"t":"2026-10-16T19:55:00Z","v":1113,"vw":77.474},{"c":77.61,"h":77.61,"l":77.61,"n":2,"o":77.61,"t":"2026-10-16T20:00:00Z","v":101,"vw":77.61},{"c":77.425,"h":77.425,"l":77.425,"n":1,"o":77.425,"t":"2026-10-19T14:35:00Z","v":127,"vw":77.425},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-19T14:40:00Z","v":323,"vw":77.41},{"c":77.435,"h":77.44,"l":77.435,"n":2,"o":77.44,"t":"2026-10-19T15:15:00Z","v":347,"vw":77.437767},{"c":77.3901,"h":77.3901,"l":77.3901,"n":9,"o":77.3901,"t":"2026-10-19T15:20:00Z","v":535,"vw":77.3901},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-19T15:30:00Z","v":338,"vw":77.45},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-19T15:50:00Z","v":125,"vw":77.45},{"c":77.38,"h":77.45,"l":77.38,"n":2,"o":77.45,"t":"2026-10-19T15:55:00Z","v":820,"vw":77.439756},{"c":77.3762,"h":77.3762,"l":77.3762,"n":4,"o":77.3762,"t":"2026-10-19T17:40:00Z","v":230,"vw":77.3762},{"c":77.29,"h":77.2901,"l":77.29,"n":3,"o":77.2901,"t":"2026-10-19T17:50:00Z","v":1483,"vw":77.290088},{"c":77.2976,"h":77.2976,"l":77.2976,"n":3,"o":77.2976,"t":"2026-10-19T17:55:00Z","v":163,"vw":77.2976},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-19T18:05:00Z","v":141,"vw":77.29},{"c":77.345,"h":77.345,"l":77.345,"n":3,"o":77.345,"t":"2026-10-19T18:20:00Z","v":499,"vw":77.345},{"c":77.301,"h":77.301,"l":77.301,"n":1,"o":77.301,"t":"2026-10-19T18:35:00Z","v":270,"vw":77.301},{"c":77.26,"h":77.31,"l":77.26,"n":23,"o":77.291,"t":"2026-10-19T18:50:00Z","v":4384,"vw":77.297602},{"c":77.26,"h":77.3733,"l":77.26,"n":2,"o":77.3733,"t":"2026-10-19T18:55:00Z","v":1680,"vw":77.361161},{"c":77.243,"h":77.3546,"l":77.243,"n":9,"o":77.32,"t":"2026-10-19T19:00:00Z","v":1809,"vw":77.30918},{"c":77.36,"h":77.36,"l":77.31,"n":8,"o":77.31,"t":"2026-10-19T19:45:00Z","v":612,"vw":77.3475},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-19T20:00:00Z","v":101,"vw":77.3},{"c":77.28,"h":77.28,"l":77.28,"n":2,"o":77.28,"t":"2026-10-20T13:30:00Z","v":727,"vw":77.28},{"c":77.3421,"h":77.3421,"l":77.3421,"n":1,"o":77.3421,"t":"2026-10-20T13:35:00Z","v":108,"vw":77.3421},{"c":77.3308,"h":77.3308,"l":77.3138,"n":5,"o":77.3138,"t":"2026-10-20T14:00:00Z","v":661,"vw":77.318934},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-20T14:10:00Z","v":150,"vw":77.5},{"c":77.4602,"h":77.4602,"l":77.44,"n":6,"o":77.44,"t":"2026-10-20T14:20:00Z","v":384,"vw":77.45153},{"c":77.48,"h":77.48,"l":77.48,"n":1,"o":77.48,"t":"2026-10-20T14:30:00Z","v":175,"vw":77.48},{"c":77.465,"h":77.465,"l":77.465,"n":2,"o":77.465,"t":"2026-10-20T14:35:00Z","v":219,"vw":77.465},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-20T15:05:00Z","v":275,"vw":77.37},{"c":77.53,"h":77.53,"l":77.46,"n":9,"o":77.46,"t":"2026-10-20T15:15:00Z","v":1875,"vw":77.519867},{"c":77.395,"h":77.395,"l":77.395,"n":1,"o":77.395,"t":"2026-10-20T15:50:00Z","v":106,"vw":77.395},{"c":77.375,"h":77.375,"l":77.375,"n":1,"o":77.375,"t":"2026-10-20T16:30:00Z","v":292,"vw":77.375},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-20T16:40:00Z","v":3244,"vw":77.33},{"c":77.4,"h":77.4,"l":77.39,"n":11,"o":77.4,"t":"2026-10-20T16:55:00Z","v":2762,"vw":77.394847},{"c":77.3907,"h":77.3907,"l":77.25,"n":2,"o":77.25,"t":"2026-10-20T17:00:00Z","v":595,"vw":77.352865},{"c":77.2504,"h":77.2504,"l":77.2504,"n":1,"o":77.2504,"t":"2026-10-20T17:05:00Z","v":268,"vw":77.2504},{"c":77.315,"h":77.315,"l":77.315,"n":5,"o":77.315,"t":"2026-10-20T17:15:00Z","v":393,"vw":77.315},{"c":77.325,"h":77.325,"l":77.325,"n":1,"o":77.325,"t":"2026-10-20T17:30:00Z","v":180,"vw":77.325},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-20T17:45:00Z","v":450,"vw":77.35},{"c":77.4499,"h":77.4499,"l":77.4499,"n":1,"o":77.4499,"t":"2026-10-20T18:10:00Z","v":270,"vw":77.4499},{"c":77.2982,"h":77.2982,"l":77.2982,"n":1,"o":77.2982,"t":"2026-10-20T18:15:00Z","v":331,"vw":77.2982},{"c":77.375,"h":77.375,"l":77.375,"n":1,"o":77.375,"t":"2026-10-20T19:05:00Z","v":329,"vw":77.375},{"c":77.4451,"h":77.4451,"l":77.4451,"n":1,"o":77.4451,"t":"2026-10-20T19:40:00Z","v":117,"vw":77.4451},{"c":77.4394,"h":77.4409,"l":77.4394,"n":3,"o":77.4409,"t":"2026-10-20T19:45:00Z","v":552,"vw":77.440292},{"c":77.39,"h":77.39,"l":77.39,"n":4,"o":77.39,"t":"2026-10-20T19:55:00Z","v":581,"vw":77.39},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-20T20:00:00Z","v":100,"vw":77.41},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-21T13:30:00Z","v":176,"vw":77.51},{"c":77.3929,"h":77.3929,"l":77.34,"n":2,"o":77.34,"t":"2026-10-21T13:55:00Z","v":484,"vw":77.36186},{"c":77.325,"h":77.325,"l":77.325,"n":1,"o":77.325,"t":"2026-10-21T14:10:00Z","v":775,"vw":77.325},{"c":77.3999,"h":77.3999,"l":77.31,"n":4,"o":77.31,"t":"2026-10-21T14:45:00Z","v":840,"vw":77.344544},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-21T15:05:00Z","v":2688,"vw":77.25},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-21T15:15:00Z","v":500,"vw":77.285},{"c":77.2531,"h":77.2531,"l":77.2531,"n":1,"o":77.2531,"t":"2026-10-21T15:20:00Z","v":256,"vw":77.2531},{"c":77.295,"h":77.295,"l":77.28,"n":4,"o":77.285,"t":"2026-10-21T15:30:00Z","v":771,"vw":77.285},{"c":77.304,"h":77.304,"l":77.304,"n":1,"o":77.304,"t":"2026-10-21T15:35:00Z","v":510,"vw":77.304},{"c":77.29,"h":77.29,"l":77.29,"n":3,"o":77.29,"t":"2026-10-21T15:40:00Z","v":1405,"vw":77.29},{"c":77.27,"h":77.3167,"l":77.27,"n":4,"o":77.3167,"t":"2026-10-21T15:50:00Z","v":4782,"vw":77.271675},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-21T16:20:00Z","v":300,"vw":77.28},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-21T16:45:00Z","v":194,"vw":77.285},{"c":77.305,"h":77.305,"l":77.305,"n":1,"o":77.305,"t":"2026-10-21T17:25:00Z","v":125,"vw":77.305},{"c":77.2659,"h":77.305,"l":77.2659,"n":2,"o":77.305,"t":"2026-10-21T17:35:00Z","v":330,"vw":77.289597},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-21T17:45:00Z","v":110,"vw":77.3},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-21T17:50:00Z","v":624,"vw":77.3},{"c":77.3674,"h":77.3674,"l":77.305,"n":2,"o":77.305,"t":"2026-10-21T18:05:00Z","v":972,"vw":77.346536},{"c":77.305,"h":77.305,"l":77.305,"n":2,"o":77.305,"t":"2026-10-21T18:15:00Z","v":329,"vw":77.305},{"c":77.305,"h":77.305,"l":77.305,"n":1,"o":77.305,"t":"2026-10-21T18:20:00Z","v":250,"vw":77.305},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-21T18:35:00Z","v":200,"vw":77.31},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-21T18:55:00Z","v":142,"vw":77.3},{"c":77.35,"h":77.35,"l":77.31,"n":3,"o":77.31,"t":"2026-10-21T19:00:00Z","v":1511,"vw":77.312798},{"c":77.3099,"h":77.3099,"l":77.3099,"n":1,"o":77.3099,"t":"2026-10-21T19:05:00Z","v":300,"vw":77.3099},{"c":77.275,"h":77.31,"l":77.275,"n":6,"o":77.31,"t":"2026-10-21T19:10:00Z","v":502,"vw":77.284642},{"c":77.3206,"h":77.3206,"l":77.3206,"n":1,"o":77.3206,"t":"2026-10-21T19:15:00Z","v":129,"vw":77.3206},{"c":77.3899,"h":77.3899,"l":77.3899,"n":1,"o":77.3899,"t":"2026-10-21T19:20:00Z","v":120,"vw":77.3899},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-21T19:45:00Z","v":151,"vw":77.41},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-21T20:00:00Z","v":123,"vw":77.5},{"c":77.2628,"h":77.2628,"l":77.2628,"n":1,"o":77.2628,"t":"2026-10-22T13:30:00Z","v":100,"vw":77.2628},{"c":77.2874,"h":77.2874,"l":77.26,"n":2,"o":77.26,"t":"2026-10-22T13:50:00Z","v":659,"vw":77.268191},{"c":77.2782,"h":77.32,"l":77.2777,"n":3,"o":77.32,"t":"2026-10-22T14:25:00Z","v":546,"vw":77.291286},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-22T14:30:00Z","v":140,"vw":77.27},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-22T14:35:00Z","v":650,"vw":77.27},{"c":77.3089,"h":77.3089,"l":77.3089,"n":2,"o":77.3089,"t":"2026-10-22T14:55:00Z","v":280,"vw":77.3089},{"c":77.3074,"h":77.3074,"l":77.3074,"n":1,"o":77.3074,"t":"2026-10-22T15:05:00Z","v":119,"vw":77.3074},{"c":77.2673,"h":77.2673,"l":77.2673,"n":1,"o":77.2673,"t":"2026-10-22T15:15:00Z","v":250,"vw":77.2673},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-22T15:45:00Z","v":304,"vw":77.26},{"c":77.265,"h":77.265,"l":77.265,"n":1,"o":77.265,"t":"2026-10-22T16:05:00Z","v":500,"vw":77.265},{"c":77.3185,"h":77.3185,"l":77.3185,"n":1,"o":77.3185,"t":"2026-10-22T16:10:00Z","v":3387,"vw":77.3185},{"c":77.32,"h":77.32,"l":77.265,"n":3,"o":77.265,"t":"2026-10-22T16:20:00Z","v":813,"vw":77.30572},{"c":77.265,"h":77.3194,"l":77.265,"n":2,"o":77.3194,"t":"2026-10-22T16:25:00Z","v":1716,"vw":77.303549},{"c":77.265,"h":77.265,"l":77.265,"n":1,"o":77.265,"t":"2026-10-22T16:40:00Z","v":325,"vw":77.265},{"c":77.28,"h":77.3094,"l":77.28,"n":2,"o":77.3094,"t":"2026-10-22T16:45:00Z","v":909,"vw":77.306166},{"c":77.2896,"h":77.2896,"l":77.2896,"n":1,"o":77.2896,"t":"2026-10-22T17:05:00Z","v":375,"vw":77.2896},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-22T17:25:00Z","v":414,"vw":77.28},{"c":77.3341,"h":77.3341,"l":77.3341,"n":1,"o":77.3341,"t":"2026-10-22T17:35:00Z","v":200,"vw":77.3341},{"c":77.2967,"h":77.2967,"l":77.2967,"n":1,"o":77.2967,"t":"2026-10-22T18:10:00Z","v":250,"vw":77.2967},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-22T18:50:00Z","v":200,"vw":77.3},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-22T19:10:00Z","v":100,"vw":77.27},{"c":77.34,"h":77.34,"l":77.34,"n":2,"o":77.34,"t":"2026-10-22T19:20:00Z","v":176,"vw":77.34},{"c":77.3331,"h":77.36,"l":77.3331,"n":4,"o":77.36,"t":"2026-10-22T19:30:00Z","v":420,"vw":77.348694},{"c":77.4087,"h":77.409,"l":77.4087,"n":3,"o":77.4087,"t":"2026-10-22T19:35:00Z","v":480,"vw":77.408803},{"c":77.325,"h":77.325,"l":77.28,"n":3,"o":77.28,"t":"2026-10-22T19:40:00Z","v":770,"vw":77.285844},{"c":77.32,"h":77.32,"l":77.32,"n":2,"o":77.32,"t":"2026-10-22T19:45:00Z","v":200,"vw":77.32},{"c":77.35,"h":77.405,"l":77.35,"n":8,"o":77.405,"t":"2026-10-22T19:55:00Z","v":385,"vw":77.3775},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-22T20:00:00Z","v":100,"vw":77.42}],"history":[{"c":77.8,"h":77.8,"l":77.65,"n":83,"o":77.8,"t":"2024-10-21T04:00:00Z","v":6495,"vw":77.713492},{"c":78.03,"h":78.03,"l":77.6,"n":48,"o":77.6,"t":"2024-10-22T04:00:00Z","v":11061,"vw":77.677891},{"c":77.26,"h":77.87,"l":77.26,"n":113,"o":77.87,"t":"2024-10-23T04:00:00Z","v":20031,"vw":77.631858},{"c":77.5419,"h":77.97,"l":77.25,"n":76,"o":77.97,"t":"2024-10-24T04:00:00Z","v":5946,"vw":77.622853},{"c":77.95,"h":78.4199,"l":77.576,"n":58,"o":78.4199,"t":"2024-10-25T04:00:00Z","v":4097,"vw":77.833627},{"c":77.6501,"h":78.1,"l":77.35,"n":108,"o":77.35,"t":"2024-10-28T04:00:00Z","v":16500,"vw":77.920261},{"c":77.76,"h":78.16,"l":77.62,"n":145,"o":77.62,"t":"2024-10-29T04:00:00Z","v":8063,"vw":77.892966},{"c":77.68,"h":77.9919,"l":77.65,"n":61,"o":77.65,"t":"2024-10-30T04:00:00Z","v":4750,"vw":77.746428},{"c":77.34,"h":77.94,"l":77.31,"n":126,"o":77.645,"t":"2024-10-31T04:00:00Z","v":10651,"vw":77.610626},{"c":77.3396,"h":77.4133,"l":77.0214,"n":94,"o":77.2643,"t":"2024-11-01T04:00:00Z","v":7736,"vw":77.287215},{"c":77.4348,"h":77.6486,"l":77.23,"n":63,"o":77.64,"t":"2024-11-04T05:00:00Z","v":15092,"vw":77.29366},{"c":77.28,"h":77.78,"l":77.28,"n":131,"o":77.42,"t":"2024-11-05T05:00:00Z","v":57130,"vw":77.488812},{"c":77.9329,"h":78.2699,"l":77.64,"n":72,"o":77.64,"t":"2024-11-06T05:00:00Z","v":4227,"vw":78.00518},{"c":78.25,"h":78.34,"l":77.8301,"n":594,"o":78.34,"t":"2024-11-07T05:00:00Z","v":60248,"vw":78.0654},{"c":78.25,"h":78.25,"l":77.57,"n":131,"o":78.25,"t":"2024-11-08T05:00:00Z","v":8370,"vw":78.077228},{"c":78.1,"h":78.25,"l":77.54,"n":80,"o":78.1,"t":"2024-11-11T05:00:00Z","v":7274,"vw":78.030666},{"c":78.3092,"h":78.4229,"l":78.1,"n":112,"o":78.1,"t":"2024-11-12T05:00:00Z","v":22521,"vw":78.244346},{"c":78.12,"h":78.37,"l":77.76,"n":170,"o":78.045,"t":"2024-11-13T05:00:00Z","v":33512,"vw":78.208588},{"c":77.88,"h":78.2041,"l":77.6074,"n":154,"o":78.03,"t":"2024-11-14T05:00:00Z","v":14041,"vw":78.019055},{"c":77.88,"h":78.18,"l":77.86,"n":162,"o":78.18,"t":"2024-11-15T05:00:00Z","v":25049,"vw":77.928156},{"c":78.21,"h":78.3889,"l":77.86,"n":182,"o":77.86,"t":"2024-11-18T05:00:00Z","v":33683,"vw":78.180286},{"c":77.66,"h":78.25,"l":77.64,"n":106,"o":78.23,"t":"2024-11-19T05:00:00Z","v":13817,"vw":78.011579},{"c":78.2,"h":78.31,"l":77.622,"n":78,"o":78.31,"t":"2024-11-20T05:00:00Z","v":6573,"vw":78.019426},{"c":77.89,"h":78.6099,"l":77.63,"n":117,"o":77.92,"t":"2024-11-21T05:00:00Z","v":8393,"vw":77.952927},{"c":77.97,"h":78.27,"l":77.68,"n":76,"o":78.24,"t":"2024-11-22T05:00:00Z","v":9155,"vw":78.170489},{"c":77.837,"h":78.34,"l":77.837,"n":94,"o":78.34,"t":"2024-11-25T05:00:00Z","v":5332,"vw":77.956984},{"c":77.63,"h":79.05,"l":77.4463,"n":61,"o":79.05,"t":"2024-11-26T05:00:00Z","v":7767,"vw":77.951062},{"c":77.7519,"h":78.41,"l":77.36,"n":82,"o":78.41,"t":"2024-11-27T05:00:00Z","v":7238,"vw":77.864448},{"c":77.7283,"h":78.07,"l":77.6366,"n":31,"o":78.07,"t":"2024-11-29T05:00:00Z","v":2701,"vw":77.922248},{"c":77.6231,"h":77.75,"l":76.242,"n":99,"o":77.75,"t":"2024-12-02T05:00:00Z","v":6626,"vw":77.672479},{"c":77.76,"h":77.79,"l":77.7081,"n":121,"o":77.74,"t":"2024-12-03T05:00:00Z","v":10460,"vw":77.752784},{"c":77.6112,"h":78.49,"l":77.4,"n":57,"o":78.49,"t":"2024-12-04T05:00:00Z","v":9236,"vw":77.832807},{"c":77.62,"h":78.01,"l":77.62,"n":79,"o":78.01,"t":"2024-12-05T05:00:00Z","v":5721,"vw":77.865938},{"c":77.8,"h":78.02,"l":77.5536,"n":171,"o":77.99,"t":"2024-12-06T05:00:00Z","v":11966,"vw":77.90838},{"c":77.7702,"h":78.08,"l":77.46,"n":106,"o":78.08,"t":"2024-12-09T05:00:00Z","v":6824,"vw":77.794621},{"c":77.88,"h":78.64,"l":77.6868,"n":187,"o":78.25,"t":"2024-12-10T05:00:00Z","v":30816,"vw":77.984117},{"c":78.1548,"h":78.3499,"l":78.1197,"n":109,"o":78.14,"t":"2024-12-11T05:00:00Z","v":8207,"vw":78.268135},{"c":78.1613,"h":78.29,"l":77.96,"n":118,"o":78.21,"t":"2024-12-12T05:00:00Z","v":12475,"vw":78.062262},{"c":78.11,"h":78.5299,"l":77.888,"n":142,"o":78.51,"t":"2024-12-13T05:00:00Z","v":16550,"vw":78.363678},{"c":78.2898,"h":78.64,"l":78.22,"n":93,"o":78.63,"t":"2024-12-16T05:00:00Z","v":7717,"vw":78.440002},{"c":78.2337,"h":78.5,"l":78.09,"n":134,"o":78.2972,"t":"2024-12-17T05:00:00Z","v":11524,"vw":78.257209},{"c":78.0132,"h":78.59,"l":77.985,"n":96,"o":78.58,"t":"2024-12-18T05:00:00Z","v":9172,"vw":78.27304},{"c":77.9509,"h":78.37,"l":77.76,"n":129,"o":77.76,"t":"2024-12-19T05:00:00Z","v":84759,"vw":78.210135},{"c":78.31,"h":78.37,"l":77.6,"n":116,"o":77.6,"t":"2024-12-20T05:00:00Z","v":12826,"vw":78.083865},{"c":78.18,"h":78.19,"l":77.69,"n":176,"o":77.89,"t":"2024-12-23T05:00:00Z","v":17449,"vw":78.06329},{"c":78.2857,"h":78.4,"l":78.15,"n":44,"o":78.15,"t":"2024-12-24T05:00:00Z","v":3064,"vw":78.289909},{"c":78.07,"h":78.37,"l":78.01,"n":117,"o":78.1,"t":"2024-12-26T05:00:00Z","v":8452,"vw":78.154077},{"c":78.12,"h":78.46,"l":78.04,"n":96,"o":78.3682,"t":"2024-12-27T05:00:00Z","v":8600,"vw":78.223555},{"c":77.99,"h":78.37,"l":77.98,"n":275,"o":78.35,"t":"2024-12-30T05:00:00Z","v":33734,"vw":78.178548},{"c":78.17,"h":79.14,"l":77.93,"n":215,"o":78.23,"t":"2024-12-31T05:00:00Z","v":17031,"vw":78.205504},{"c":78.085,"h":78.775,"l":77.9236,"n":240,"o":78.08,"t":"2025-01-02T05:00:00Z","v":12550,"vw":78.150947},{"c":78.0301,"h":78.3,"l":77.8301,"n":130,"o":78.28,"t":"2025-01-03T05:00:00Z","v":6399,"vw":78.137613},{"c":78.0957,"h":78.2999,"l":77.9371,"n":360,"o":78.01,"t":"2025-01-06T05:00:00Z","v":37251,"vw":78.18161},{"c":78.34,"h":78.34,"l":77.91,"n":152,"o":78.29,"t":"2025-01-07T05:00:00Z","v":6418,"vw":78.199862},{"c":78.22,"h":78.41,"l":78.0801,"n":261,"o":78.41,"t":"2025-01-08T05:00:00Z","v":176141,"vw":78.316566},{"c":78.33,"h":79.1073,"l":78.2,"n":207,"o":79,"t":"2025-01-10T05:00:00Z","v":188878,"vw":78.459826},{"c":78.42,"h":78.47,"l":78.07,"n":268,"o":78.45,"t":"2025-01-13T05:00:00Z","v":27641,"vw":78.2451},{"c":78.14,"h":78.54,"l":78.1,"n":250,"o":78.54,"t":"2025-01-14T05:00:00Z","v":36944,"vw":78.333429},{"c":78.49,"h":78.51,"l":78.222,"n":227,"o":78.5,"t":"2025-01-15T05:00:00Z","v":25464,"vw":78.383405},{"c":78.53,"h":78.6112,"l":78.3086,"n":203,"o":78.44,"t":"2025-01-16T05:00:00Z","v":24694,"vw":78.522591},{"c":78.6,"h":78.68,"l":78.25,"n":151,"o":78.68,"t":"2025-01-17T05:00:00Z","v":12061,"vw":78.482606},{"c":78.74,"h":78.79,"l":78.2941,"n":161,"o":78.79,"t":"2025-01-21T05:00:00Z","v":14485,"vw":78.620617},{"c":78.34,"h":78.8599,"l":78.34,"n":130,"o":78.72,"t":"2025-01-22T05:00:00Z","v":20540,"vw":78.585228},{"c":78.68,"h":78.75,"l":78.516,"n":192,"o":78.75,"t":"2025-01-23T05:00:00Z","v":17652,"vw":78.621424},{"c":78.62,"h":78.8808,"l":78.6099,"n":153,"o":78.715,"t":"2025-01-24T05:00:00Z","v":7636,"vw":78.684857},{"c":78.81,"h":78.82,"l":78.4002,"n":143,"o":78.555,"t":"2025-01-27T05:00:00Z","v":12595,"vw":78.545837},{"c":78.36,"h":78.82,"l":78.36,"n":176,"o":78.82,"t":"2025-01-28T05:00:00Z","v":19963,"vw":78.552515},{"c":78.36,"h":78.8,"l":78.2963,"n":129,"o":78.34,"t":"2025-01-29T05:00:00Z","v":14219,"vw":78.406494},{"c":78.37,"h":78.5377,"l":78.3101,"n":179,"o":78.51,"t":"2025-01-30T05:00:00Z","v":21438,"vw":78.469552},{"c":78.48,"h":78.78,"l":78.31,"n":91,"o":78.78,"t":"2025-01-31T05:00:00Z","v":9214,"vw":78.432442},{"c":78.07,"h":78.19,"l":77.7801,"n":157,"o":77.91,"t":"2025-02-03T05:00:00Z","v":11923,"vw":78.025083},{"c":78.05,"h":78.2635,"l":77.9764,"n":112,"o":78.16,"t":"2025-02-04T05:00:00Z","v":17140,"vw":78.046717},{"c":78.15,"h":78.15,"l":77.7915,"n":142,"o":78.12,"t":"2025-02-05T05:00:00Z","v":11557,"vw":77.933593},{"c":77.81,"h":78.015,"l":77.66,"n":206,"o":78.015,"t":"2025-02-06T05:00:00Z","v":18599,"vw":77.799185},{"c":77.79,"h":77.98,"l":77.6701,"n":134,"o":77.81,"t":"2025-02-07T05:00:00Z","v":10131,"vw":77.766199},{"c":77.92,"h":77.99,"l":77.6494,"n":151,"o":77.67,"t":"2025-02-10T05:00:00Z","v":18389,"vw":77.84414},{"c":77.78,"h":77.95,"l":77.73,"n":627,"o":77.92,"t":"2025-02-11T05:00:00Z","v":64718,"vw":77.796023},{"c":78.21,"h":78.48,"l":77.9124,"n":114,"o":77.98,"t":"2025-02-12T05:00:00Z","v":11354,"vw":78.131572},{"c":78.06,"h":78.45,"l":77.99,"n":144,"o":78.45,"t":"2025-02-13T05:00:00Z","v":12917,"vw":78.137554},{"c":78.1576,"h":78.4,"l":77.98,"n":88,"o":78.4,"t":"2025-02-14T05:00:00Z","v":11025,"vw":78.123275},{"c":78.24,"h":78.45,"l":78.1545,"n":151,"o":78.45,"t":"2025-02-18T05:00:00Z","v":8576,"vw":78.279638},{"c":78.31,"h":78.35,"l":78.0932,"n":109,"o":78.35,"t":"2025-02-19T05:00:00Z","v":7976,"vw":78.235318},{"c":78.12,"h":78.44,"l":78.06,"n":120,"o":78.27,"t":"2025-02-20T05:00:00Z","v":14643,"vw":78.19489},{"c":78.18,"h":78.255,"l":77.78,"n":122,"o":78.12,"t":"2025-02-21T05:00:00Z","v":10587,"vw":78.093273},{"c":78.26,"h":78.3699,"l":76.3805,"n":102,"o":78.32,"t":"2025-02-24T05:00:00Z","v":7253,"vw":77.785483},{"c":77.8,"h":78.14,"l":77.68,"n":224,"o":78.14,"t":"2025-02-25T05:00:00Z","v":25826,"vw":77.853617},{"c":77.96,"h":78.0495,"l":77.6036,"n":109,"o":77.99,"t":"2025-02-26T05:00:00Z","v":12672,"vw":77.806267},{"c":77.71,"h":77.9525,"l":77.4916,"n":234,"o":77.84,"t":"2025-02-27T05:00:00Z","v":57661,"vw":77.737395},{"c":77.68,"h":77.69,"l":77.2634,"n":109,"o":77.47,"t":"2025-02-28T05:00:00Z","v":11913,"vw":77.461809},{"c":76.9782,"h":77.47,"l":76.913,"n":123,"o":77.47,"t":"2025-03-03T05:00:00Z","v":7656,"vw":77.103439},{"c":77.08,"h":77.49,"l":76.6,"n":163,"o":77.49,"t":"2025-03-04T05:00:00Z","v":33619,"vw":76.909177},{"c":77.3475,"h":77.5,"l":77.1417,"n":125,"o":77.5,"t":"2025-03-05T05:00:00Z","v":7009,"vw":77.324226},{"c":77.135,"h":77.4492,"l":77.115,"n":180,"o":77.39,"t":"2025-03-06T05:00:00Z","v":12135,"vw":77.20597},{"c":77.2121,"h":77.9295,"l":76.9368,"n":124,"o":77.18,"t":"2025-03-07T05:00:00Z","v":11308,"vw":77.186937},{"c":76.97,"h":77.2162,"l":76.82,"n":138,"o":76.9,"t":"2025-03-10T04:00:00Z","v":15385,"vw":76.91154},{"c":76.7389,"h":77.0894,"l":76.6033,"n":117,"o":76.8077,"t":"2025-03-11T04:00:00Z","v":13459,"vw":76.769544},{"c":76.86,"h":77.2395,"l":76.71,"n":94,"o":76.83,"t":"2025-03-12T04:00:00Z","v":17513,"vw":76.948042},{"c":76.7,"h":77.3,"l":76.341,"n":107,"o":77.3,"t":"2025-03-13T04:00:00Z","v":82586,"vw":76.459673},{"c":76.86,"h":77.24,"l":76.8524,"n":95,"o":76.965,"t":"2025-03-14T04:00:00Z","v":5663,"vw":77.046577},{"c":76.88,"h":77.24,"l":76.83,"n":154,"o":76.83,"t":"2025-03-17T04:00:00Z","v":31493,"vw":76.949428},{"c":77.3,"h":77.32,"l":76.81,"n":118,"o":76.81,"t":"2025-03-18T04:00:00Z","v":18078,"vw":77.040605},{"c":77.49,"h":77.7414,"l":77.0001,"n":107,"o":77.07,"t":"2025-03-19T04:00:00Z","v":9343,"vw":77.310594},{"c":77.09,"h":77.3,"l":76.9424,"n":137,"o":77.3,"t":"2025-03-20T04:00:00Z","v":13147,"vw":77.118284},{"c":76.92,"h":77.18,"l":76.84,"n":80,"o":77.18,"t":"2025-03-21T04:00:00Z","v":5484,"vw":77.010092},{"c":77.14,"h":77.5257,"l":77.11,"n":131,"o":77.4582,"t":"2025-03-24T04:00:00Z","v":12964,"vw":77.232603},{"c":77.34,"h":77.9972,"l":77.2064,"n":146,"o":77.43,"t":"2025-03-25T04:00:00Z","v":16506,"vw":77.379022},{"c":77.2209,"h":77.65,"l":77.13,"n":115,"o":77.65,"t":"2025-03-26T04:00:00Z","v":9623,"vw":77.318965},{"c":77.14,"h":77.3,"l":77.07,"n":99,"o":77.255,"t":"2025-03-27T04:00:00Z","v":7908,"vw":77.197984},{"c":77.0416,"h":77.173,"l":76.8619,"n":97,"o":77.14,"t":"2025-03-28T04:00:00Z","v":6644,"vw":77.075899},{"c":76.89,"h":77.0599,"l":76.6001,"n":148,"o":76.93,"t":"2025-03-31T04:00:00Z","v":9860,"vw":76.793156},{"c":76.32,"h":76.5,"l":76.15,"n":197,"o":76.21,"t":"2025-04-01T04:00:00Z","v":72625,"vw":76.227928},{"c":76.65,"h":76.65,"l":76.3387,"n":83,"o":76.5,"t":"2025-04-02T04:00:00Z","v":7774,"vw":76.531722},{"c":75.71,"h":78.45,"l":75.642,"n":228,"o":78.45,"t":"2025-04-03T04:00:00Z","v":139836,"vw":75.907629},{"c":75.17,"h":75.38,"l":74.9011,"n":315,"o":75.11,"t":"2025-04-04T04:00:00Z","v":45225,"vw":75.146578},{"c":75.22,"h":78.0025,"l":74.32,"n":320,"o":75.02,"t":"2025-04-07T04:00:00Z","v":47150,"vw":75.120196},{"c":74.89,"h":75.78,"l":74.43,"n":124,"o":75.46,"t":"2025-04-08T04:00:00Z","v":12228,"vw":74.837172},{"c":75.825,"h":77.3163,"l":73.91,"n":179,"o":73.92,"t":"2025-04-09T04:00:00Z","v":22867,"vw":74.756454},{"c":75.6182,"h":75.7,"l":75.22,"n":143,"o":75.7,"t":"2025-04-10T04:00:00Z","v":19689,"vw":75.411877},{"c":75.4,"h":75.895,"l":74.8301,"n":88,"o":75.44,"t":"2025-04-11T04:00:00Z","v":7320,"vw":75.631748},{"c":75.8318,"h":76.23,"l":75.6006,"n":63,"o":75.92,"t":"2025-04-14T04:00:00Z","v":7755,"vw":75.863145},{"c":76.195,"h":76.3095,"l":76.045,"n":57,"o":76.045,"t":"2025-04-15T04:00:00Z","v":7459,"vw":76.167262},{"c":76.168,"h":76.48,"l":75.92,"n":80,"o":75.92,"t":"2025-04-16T04:00:00Z","v":8519,"vw":76.183712},{"c":76.08,"h":76.54,"l":76.08,"n":90,"o":76.23,"t":"2025-04-17T04:00:00Z","v":40108,"vw":76.418617},{"c":76.35,"h":76.5573,"l":75.94,"n":769,"o":76.03,"t":"2025-04-21T04:00:00Z","v":66774,"vw":75.997259},{"c":76.57,"h":76.79,"l":76.11,"n":69,"o":76.79,"t":"2025-04-22T04:00:00Z","v":6880,"vw":76.39184},{"c":76.64,"h":76.9013,"l":76.05,"n":121,"o":76.87,"t":"2025-04-23T04:00:00Z","v":10729,"vw":76.428302},{"c":76.91,"h":76.91,"l":76.46,"n":135,"o":76.46,"t":"2025-04-24T04:00:00Z","v":9090,"vw":76.736561},{"c":76.8267,"h":76.9639,"l":76.64,"n":116,"o":76.9639,"t":"2025-04-25T04:00:00Z","v":10696,"vw":76.801754},{"c":76.56,"h":77.2784,"l":76.51,"n":90,"o":76.78,"t":"2025-04-28T04:00:00Z","v":10984,"vw":76.736536},{"c":76.32,"h":76.7045,"l":76.32,"n":61,"o":76.4525,"t":"2025-04-29T04:00:00Z","v":6114,"vw":76.47156},{"c":76.14,"h":76.61,"l":76.132,"n":70,"o":76.6,"t":"2025-04-30T04:00:00Z","v":42798,"vw":76.366955},{"c":76.025,"h":76.2627,"l":75.8541,"n":137,"o":75.985,"t":"2025-05-01T04:00:00Z","v":24948,"vw":75.948827},{"c":76.21,"h":76.5739,"l":76.06,"n":100,"o":76.245,"t":"2025-05-02T04:00:00Z","v":8266,"vw":76.381738},{"c":76.24,"h":76.6831,"l":76.12,"n":182,"o":76.25,"t":"2025-05-05T04:00:00Z","v":93251,"vw":76.273352},{"c":76.31,"h":76.6499,"l":76.16,"n":166,"o":76.16,"t":"2025-05-06T04:00:00Z","v":14586,"vw":76.334181},{"c":76.65,"h":76.71,"l":76.2359,"n":118,"o":76.71,"t":"2025-05-07T04:00:00Z","v":5631,"vw":76.45332},{"c":76.84,"h":76.86,"l":76.335,"n":77,"o":76.615,"t":"2025-05-08T04:00:00Z","v":10867,"vw":76.623869},{"c":76.37,"h":76.9095,"l":76.3388,"n":63,"o":76.57,"t":"2025-05-09T04:00:00Z","v":7555,"vw":76.608976},{"c":76.92,"h":77.2899,"l":76.39,"n":132,"o":76.39,"t":"2025-05-12T04:00:00Z","v":13876,"vw":76.836077},{"c":77.3884,"h":77.56,"l":77.08,"n":68,"o":77.08,"t":"2025-05-13T04:00:00Z","v":7919,"vw":77.349183},{"c":77.2863,"h":77.63,"l":77.16,"n":66,"o":77.43,"t":"2025-05-14T04:00:00Z","v":11686,"vw":77.348677},{"c":77.28,"h":77.5736,"l":77.15,"n":81,"o":77.2,"t":"2025-05-15T04:00:00Z","v":12020,"vw":77.424372},{"c":77.4995,"h":77.6664,"l":77.23,"n":61,"o":77.425,"t":"2025-05-16T04:00:00Z","v":6100,"vw":77.555381},{"c":77.7,"h":77.8508,"l":77.4,"n":99,"o":77.6599,"t":"2025-05-19T04:00:00Z","v":48635,"vw":77.63264},{"c":77.7437,"h":77.9,"l":77.4901,"n":78,"o":77.6,"t":"2025-05-20T04:00:00Z","v":6646,"vw":77.736748},{"c":77.6463,"h":77.8899,"l":77.39,"n":77,"o":77.4945,"t":"2025-05-21T04:00:00Z","v":43146,"vw":77.6589},{"c":77.6413,"h":77.8248,"l":77.27,"n":62,"o":77.27,"t":"2025-05-22T04:00:00Z","v":21494,"vw":77.657856},{"c":77.49,"h":77.78,"l":77.3894,"n":55,"o":77.555,"t":"2025-05-23T04:00:00Z","v":3408,"vw":77.673452},{"c":77.73,"h":77.85,"l":77.7,"n":92,"o":77.7751,"t":"2025-05-27T04:00:00Z","v":7542,"vw":77.762361},{"c":77.9302,"h":78.11,"l":77.64,"n":95,"o":77.64,"t":"2025-05-28T04:00:00Z","v":12756,"vw":77.896661},{"c":77.7853,"h":78.02,"l":77.7535,"n":168,"o":77.79,"t":"2025-05-29T04:00:00Z","v":115114,"vw":77.956819},{"c":77.8959,"h":78.02,"l":77.65,"n":49,"o":78.02,"t":"2025-05-30T04:00:00Z","v":6627,"vw":77.821936},{"c":77.92,"h":77.92,"l":77.42,"n":158,"o":77.73,"t":"2025-06-02T04:00:00Z","v":20970,"vw":77.687612},{"c":78.05,"h":78.0808,"l":77.7814,"n":118,"o":77.91,"t":"2025-06-03T04:00:00Z","v":9404,"vw":77.904007},{"c":77.94,"h":78.15,"l":77.68,"n":137,"o":78.15,"t":"2025-06-04T04:00:00Z","v":9338,"vw":77.796011},{"c":77.5899,"h":77.79,"l":77.57,"n":132,"o":77.69,"t":"2025-06-05T04:00:00Z","v":11973,"vw":77.624372},{"c":77.815,"h":78.0393,"l":77.7301,"n":127,"o":77.8,"t":"2025-06-06T04:00:00Z","v":9366,"vw":77.841849},{"c":77.77,"h":78.14,"l":77.74,"n":122,"o":78.14,"t":"2025-06-09T04:00:00Z","v":7001,"vw":77.915774},{"c":77.949,"h":78.03,"l":77.66,"n":68,"o":77.91,"t":"2025-06-10T04:00:00Z","v":5656,"vw":77.903676},{"c":77.9448,"h":78.2,"l":77.8501,"n":71,"o":78.1399,"t":"2025-06-11T04:00:00Z","v":4537,"vw":77.985118},{"c":77.9673,"h":77.98,"l":77.65,"n":74,"o":77.65,"t":"2025-06-12T04:00:00Z","v":8067,"vw":77.853788},{"c":77.87,"h":77.9487,"l":77.72,"n":68,"o":77.8468,"t":"2025-06-13T04:00:00Z","v":3807,"vw":77.871771},{"c":78.0339,"h":78.0995,"l":77.938,"n":49,"o":77.938,"t":"2025-06-16T04:00:00Z","v":2595,"vw":78.042964},{"c":77.84,"h":78.0734,"l":77.72,"n":78,"o":77.74,"t":"2025-06-17T04:00:00Z","v":9333,"vw":77.871039},{"c":77.88,"h":77.88,"l":77.7539,"n":104,"o":77.7739,"t":"2025-06-18T04:00:00Z","v":3084,"vw":77.814714},{"c":77.98,"h":78.16,"l":77.8699,"n":50,"o":78.16,"t":"2025-06-20T04:00:00Z","v":2786,"vw":77.981982},{"c":77.9427,"h":78.0008,"l":77.71,"n":89,"o":77.71,"t":"2025-06-23T04:00:00Z","v":4629,"vw":77.881512},{"c":78.0111,"h":78.1214,"l":77.79,"n":65,"o":77.79,"t":"2025-06-24T04:00:00Z","v":16324,"vw":78.040042},{"c":77.9107,"h":78.1799,"l":77.9107,"n":44,"o":78.1799,"t":"2025-06-25T04:00:00Z","v":3966,"vw":77.968745},{"c":77.905,"h":77.9107,"l":77.7816,"n":87,"o":77.9107,"t":"2025-06-26T04:00:00Z","v":7129,"vw":77.898948},{"c":77.91,"h":78.25,"l":77.9001,"n":58,"o":77.92,"t":"2025-06-27T04:00:00Z","v":5615,"vw":78.061112},{"c":78.35,"h":78.37,"l":78.1735,"n":83,"o":78.25,"t":"2025-06-30T04:00:00Z","v":7070,"vw":78.293692},{"c":78.0473,"h":78.11,"l":77.9173,"n":56,"o":77.94,"t":"2025-07-01T04:00:00Z","v":3306,"vw":78.033642},{"c":78.2993,"h":78.3972,"l":78.0975,"n":84,"o":78.2235,"t":"2025-07-02T04:00:00Z","v":7095,"vw":78.211977},{"c":78.55,"h":78.56,"l":78.3205,"n":190,"o":78.45,"t":"2025-07-03T04:00:00Z","v":13058,"vw":78.502206},{"c":78.3586,"h":78.3609,"l":78.25,"n":206,"o":78.25,"t":"2025-07-07T04:00:00Z","v":5627,"vw":78.314039},{"c":78.35,"h":78.5995,"l":78.3001,"n":125,"o":78.58,"t":"2025-07-08T04:00:00Z","v":10709,"vw":78.440909},{"c":78.28,"h":78.45,"l":78.01,"n":112,"o":78.45,"t":"2025-07-09T04:00:00Z","v":15293,"vw":78.240584},{"c":78.1878,"h":78.2945,"l":78.1356,"n":75,"o":78.1606,"t":"2025-07-10T04:00:00Z","v":5805,"vw":78.213553},{"c":78.265,"h":78.3012,"l":78.02,"n":97,"o":78.02,"t":"2025-07-11T04:00:00Z","v":6283,"vw":78.2083},{"c":78.32,"h":78.3796,"l":78.24,"n":92,"o":78.24,"t":"2025-07-14T04:00:00Z","v":6018,"vw":78.312803},{"c":78.4,"h":78.49,"l":78.1601,"n":139,"o":78.3,"t":"2025-07-15T04:00:00Z","v":5838,"vw":78.432705},{"c":78.4317,"h":78.57,"l":78.37,"n":125,"o":78.37,"t":"2025-07-16T04:00:00Z","v":6757,"vw":78.494305},{"c":78.615,"h":78.6895,"l":78.41,"n":115,"o":78.41,"t":"2025-07-17T04:00:00Z","v":8292,"vw":78.614909},{"c":78.55,"h":78.6826,"l":78.5201,"n":75,"o":78.623,"t":"2025-07-18T04:00:00Z","v":7752,"vw":78.586453},{"c":78.59,"h":78.68,"l":78.45,"n":142,"o":78.55,"t":"2025-07-21T04:00:00Z","v":11666,"vw":78.549033},{"c":78.34,"h":78.77,"l":78.34,"n":102,"o":78.77,"t":"2025-07-22T04:00:00Z","v":10285,"vw":78.436378},{"c":78.6873,"h":78.69,"l":78.36,"n":114,"o":78.36,"t":"2025-07-23T04:00:00Z","v":117617,"vw":78.534551},{"c":78.71,"h":78.88,"l":78.1405,"n":118,"o":78.88,"t":"2025-07-24T04:00:00Z","v":8645,"vw":78.669381},{"c":78.66,"h":78.9,"l":78.66,"n":130,"o":78.9,"t":"2025-07-25T04:00:00Z","v":8560,"vw":78.777303},{"c":78.7,"h":78.95,"l":78.6603,"n":95,"o":78.95,"t":"2025-07-28T04:00:00Z","v":5029,"vw":78.78335},{"c":78.57,"h":78.7499,"l":78.57,"n":125,"o":78.7292,"t":"2025-07-29T04:00:00Z","v":6572,"vw":78.687187},{"c":78.6747,"h":78.9025,"l":78.46,"n":155,"o":78.46,"t":"2025-07-30T04:00:00Z","v":9225,"vw":78.725297},{"c":78.5754,"h":78.87,"l":78.5754,"n":115,"o":78.87,"t":"2025-07-31T04:00:00Z","v":5396,"vw":78.699108},{"c":78.07,"h":78.0993,"l":77.8918,"n":106,"o":77.9,"t":"2025-08-01T04:00:00Z","v":14924,"vw":77.996256},{"c":78.1294,"h":78.2481,"l":78.0497,"n":92,"o":78.0497,"t":"2025-08-04T04:00:00Z","v":9682,"vw":78.121215},{"c":78.105,"h":78.5387,"l":78.035,"n":99,"o":78.5387,"t":"2025-08-05T04:00:00Z","v":5253,"vw":78.154486},{"c":78.2584,"h":78.37,"l":78.098,"n":159,"o":78.29,"t":"2025-08-06T04:00:00Z","v":4448,"vw":78.192775},{"c":78.3399,"h":78.49,"l":78.2501,"n":243,"o":78.49,"t":"2025-08-07T04:00:00Z","v":5633,"vw":78.375982},{"c":78.32,"h":78.3998,"l":78.2716,"n":91,"o":78.355,"t":"2025-08-08T04:00:00Z","v":6127,"vw":78.323908},{"c":78.3249,"h":78.46,"l":78.2257,"n":113,"o":78.46,"t":"2025-08-11T04:00:00Z","v":8393,"vw":78.318042},{"c":78.5461,"h":78.6,"l":78.4,"n":85,"o":78.5,"t":"2025-08-12T04:00:00Z","v":15281,"vw":78.513796},{"c":78.7095,"h":78.87,"l":78.5748,"n":75,"o":78.87,"t":"2025-08-13T04:00:00Z","v":7485,"vw":78.691888},{"c":78.7765,"h":78.82,"l":78.63,"n":99,"o":78.63,"t":"2025-08-14T04:00:00Z","v":5875,"vw":78.708663},{"c":78.995,"h":79.0384,"l":78.8469,"n":47,"o":78.8496,"t":"2025-08-15T04:00:00Z","v":3138,"vw":78.888054},{"c":78.95,"h":79.0399,"l":78.9113,"n":73,"o":79,"t":"2025-08-18T04:00:00Z","v":4708,"vw":78.979602},{"c":78.84,"h":78.9,"l":78.77,"n":115,"o":78.9,"t":"2025-08-19T04:00:00Z","v":6952,"vw":78.838056},{"c":78.715,"h":78.94,"l":78.685,"n":99,"o":78.94,"t":"2025-08-20T04:00:00Z","v":6441,"vw":78.73434},{"c":78.64,"h":78.771,"l":78.64,"n":82,"o":78.67,"t":"2025-08-21T04:00:00Z","v":6179,"vw":78.692279},{"c":78.8921,"h":78.92,"l":78.5801,"n":74,"o":78.65,"t":"2025-08-22T04:00:00Z","v":6020,"vw":78.755486},{"c":78.8448,"h":79.04,"l":78.8,"n":77,"o":79.04,"t":"2025-08-25T04:00:00Z","v":4110,"vw":78.895306},{"c":78.91,"h":78.91,"l":78.71,"n":68,"o":78.9,"t":"2025-08-26T04:00:00Z","v":5446,"vw":78.7992},{"c":78.8102,"h":78.91,"l":78.75,"n":71,"o":78.91,"t":"2025-08-27T04:00:00Z","v":2949,"vw":78.825394},{"c":78.69,"h":78.82,"l":78.61,"n":77,"o":78.8,"t":"2025-08-28T04:00:00Z","v":2876,"vw":78.731408},{"c":78.65,"h":78.82,"l":78.52,"n":93,"o":78.82,"t":"2025-08-29T04:00:00Z","v":5815,"vw":78.635753},{"c":78.2567,"h":78.3185,"l":76.83,"n":141,"o":76.83,"t":"2025-09-02T04:00:00Z","v":18346,"vw":77.924268},{"c":78.3975,"h":78.54,"l":78.2887,"n":59,"o":78.54,"t":"2025-09-03T04:00:00Z","v":4399,"vw":78.386658},{"c":78.6202,"h":78.6747,"l":78.41,"n":99,"o":78.41,"t":"2025-09-04T04:00:00Z","v":5401,"vw":78.540164},{"c":78.5857,"h":78.72,"l":77.325,"n":155,"o":77.7,"t":"2025-09-05T04:00:00Z","v":8170,"vw":78.474531},{"c":78.365,"h":78.6,"l":78.365,"n":116,"o":78.54,"t":"2025-09-08T04:00:00Z","v":9337,"vw":78.506844},{"c":78.51,"h":78.9458,"l":78.35,"n":368,"o":78.35,"t":"2025-09-09T04:00:00Z","v":6877,"vw":78.510528},{"c":78.6,"h":78.8,"l":78.5389,"n":107,"o":78.8,"t":"2025-09-10T04:00:00Z","v":13281,"vw":78.638399},{"c":78.825,"h":78.92,"l":78.39,"n":173,"o":78.39,"t":"2025-09-11T04:00:00Z","v":19281,"vw":78.774158},{"c":78.92,"h":79.1,"l":78.8,"n":98,"o":78.83,"t":"2025-09-12T04:00:00Z","v":13296,"vw":78.889839},{"c":78.9,"h":79.0383,"l":78.71,"n":122,"o":78.71,"t":"2025-09-15T04:00:00Z","v":11758,"vw":78.949899},{"c":78.8926,"h":79.02,"l":78.77,"n":158,"o":78.77,"t":"2025-09-16T04:00:00Z","v":63526,"vw":78.82111},{"c":78.95,"h":79.12,"l":78.76,"n":115,"o":79.12,"t":"2025-09-17T04:00:00Z","v":11536,"vw":78.879659},{"c":79.1,"h":79.16,"l":79.0104,"n":122,"o":79.16,"t":"2025-09-18T04:00:00Z","v":10323,"vw":79.08857},{"c":79.18,"h":79.3399,"l":79.1149,"n":90,"o":79.2,"t":"2025-09-19T04:00:00Z","v":6206,"vw":79.231357},{"c":79.0607,"h":79.22,"l":79.0607,"n":105,"o":79.22,"t":"2025-09-22T04:00:00Z","v":10266,"vw":79.142538},{"c":79.045,"h":79.28,"l":79.022,"n":128,"o":79.28,"t":"2025-09-23T04:00:00Z","v":7136,"vw":79.134058},{"c":78.9201,"h":79.1595,"l":78.8801,"n":98,"o":79.01,"t":"2025-09-24T04:00:00Z","v":9716,"vw":78.977306},{"c":78.8304,"h":78.88,"l":78.74,"n":64,"o":78.7828,"t":"2025-09-25T04:00:00Z","v":6597,"vw":78.81402},{"c":79.0406,"h":79.16,"l":78.9101,"n":100,"o":79.16,"t":"2025-09-26T04:00:00Z","v":13162,"vw":78.981692},{"c":79.12,"h":79.14,"l":78.86,"n":187,"o":78.86,"t":"2025-09-29T04:00:00Z","v":20673,"vw":78.972653},{"c":79,"h":79,"l":78.8801,"n":91,"o":78.9985,"t":"2025-09-30T04:00:00Z","v":7545,"vw":78.973305},{"c":78.7415,"h":78.79,"l":78.5818,"n":154,"o":78.6064,"t":"2025-10-01T04:00:00Z","v":16991,"vw":78.727294},{"c":78.8047,"h":78.85,"l":78.59,"n":86,"o":78.59,"t":"2025-10-02T04:00:00Z","v":7644,"vw":78.731588},{"c":78.8967,"h":79.01,"l":78.795,"n":108,"o":79.01,"t":"2025-10-03T04:00:00Z","v":56190,"vw":78.948707},{"c":78.9298,"h":79.0295,"l":78.71,"n":187,"o":78.71,"t":"2025-10-06T04:00:00Z","v":23063,"vw":78.946965},{"c":78.795,"h":79.15,"l":78.6853,"n":151,"o":79.15,"t":"2025-10-07T04:00:00Z","v":10486,"vw":78.840893},{"c":78.78,"h":78.9,"l":78.64,"n":125,"o":78.64,"t":"2025-10-08T04:00:00Z","v":40553,"vw":78.852819},{"c":78.73,"h":78.74,"l":78.58,"n":293,"o":78.69,"t":"2025-10-09T04:00:00Z","v":52605,"vw":78.712796},{"c":78.13,"h":78.61,"l":78.11,"n":235,"o":78.5,"t":"2025-10-10T04:00:00Z","v":48565,"vw":78.308506},{"c":78.68,"h":78.744,"l":78.325,"n":102,"o":78.325,"t":"2025-10-13T04:00:00Z","v":8954,"vw":78.639977},{"c":78.5644,"h":78.66,"l":78.1992,"n":129,"o":78.25,"t":"2025-10-14T04:00:00Z","v":11523,"vw":78.47564},{"c":78.6499,"h":78.7781,"l":78.5481,"n":89,"o":78.685,"t":"2025-10-15T04:00:00Z","v":9229,"vw":78.632212},{"c":78.5323,"h":78.69,"l":78.42,"n":139,"o":78.45,"t":"2025-10-16T04:00:00Z","v":7738,"vw":78.567367},{"c":78.56,"h":78.64,"l":78.4122,"n":103,"o":78.48,"t":"2025-10-17T04:00:00Z","v":11001,"vw":78.542802},{"c":78.6782,"h":78.6999,"l":78.38,"n":221,"o":78.38,"t":"2025-10-20T04:00:00Z","v":15533,"vw":78.625853},{"c":78.52,"h":78.665,"l":78.49,"n":187,"o":78.5655,"t":"2025-10-21T04:00:00Z","v":8175,"vw":78.558157},{"c":78.4799,"h":78.62,"l":78.36,"n":112,"o":78.62,"t":"2025-10-22T04:00:00Z","v":8786,"vw":78.4422},{"c":78.79,"h":78.82,"l":78.35,"n":137,"o":78.35,"t":"2025-10-23T04:00:00Z","v":13472,"vw":78.750898},{"c":78.95,"h":79.06,"l":78.8,"n":133,"o":79.06,"t":"2025-10-24T04:00:00Z","v":9240,"vw":78.906089},{"c":79.02,"h":79.22,"l":78.981,"n":126,"o":79.22,"t":"2025-10-27T04:00:00Z","v":9170,"vw":79.029156},{"c":78.8585,"h":78.96,"l":78.7501,"n":137,"o":78.8926,"t":"2025-10-28T04:00:00Z","v":12276,"vw":78.817365},{"c":79.0474,"h":79.1299,"l":78.91,"n":115,"o":78.915,"t":"2025-10-29T04:00:00Z","v":61280,"vw":78.94694},{"c":78.94,"h":78.94,"l":78.8,"n":97,"o":78.8224,"t":"2025-10-30T04:00:00Z","v":42552,"vw":78.806869},{"c":78.56,"h":78.7684,"l":78.51,"n":103,"o":78.7208,"t":"2025-10-31T04:00:00Z","v":9019,"vw":78.599507},{"c":78.08,"h":78.29,"l":77.99,"n":113,"o":78.29,"t":"2025-11-03T05:00:00Z","v":16787,"vw":78.034998},{"c":78.042,"h":78.2061,"l":77.82,"n":79,"o":77.82,"t":"2025-11-04T05:00:00Z","v":8005,"vw":78.134513},{"c":78.35,"h":78.3799,"l":78.05,"n":193,"o":78.05,"t":"2025-11-05T05:00:00Z","v":27617,"vw":78.295637},{"c":78.2552,"h":78.42,"l":78.04,"n":245,"o":78.275,"t":"2025-11-06T05:00:00Z","v":23265,"vw":78.182567},{"c":78.1101,"h":78.39,"l":78.025,"n":128,"o":78.22,"t":"2025-11-07T05:00:00Z","v":7473,"vw":78.212965},{"c":78.4,"h":78.71,"l":78.12,"n":208,"o":78.17,"t":"2025-11-10T05:00:00Z","v":15630,"vw":78.392944},{"c":78.61,"h":78.61,"l":78.21,"n":191,"o":78.47,"t":"2025-11-11T05:00:00Z","v":22018,"vw":78.445912},{"c":78.2056,"h":78.45,"l":78.195,"n":79,"o":78.45,"t":"2025-11-12T05:00:00Z","v":4936,"vw":78.28788},{"c":78.1461,"h":78.52,"l":77.9,"n":94,"o":78.52,"t":"2025-11-13T05:00:00Z","v":23562,"vw":78.02359},{"c":78.07,"h":78.48,"l":78.06,"n":89,"o":78.09,"t":"2025-11-14T05:00:00Z","v":21203,"vw":78.175069},{"c":78.135,"h":78.3,"l":78.0437,"n":69,"o":78.3,"t":"2025-11-17T05:00:00Z","v":4587,"vw":78.166312},{"c":77.98,"h":78.22,"l":77.79,"n":151,"o":77.86,"t":"2025-11-18T05:00:00Z","v":18111,"vw":78.013898},{"c":78.1501,"h":78.32,"l":77.9306,"n":75,"o":78.09,"t":"2025-11-19T05:00:00Z","v":12030,"vw":78.088128},{"c":78.0504,"h":78.2345,"l":77.8904,"n":62,"o":78.2345,"t":"2025-11-20T05:00:00Z","v":3751,"vw":78.123616},{"c":78.12,"h":78.25,"l":77.37,"n":162,"o":77.9,"t":"2025-11-21T05:00:00Z","v":19669,"vw":77.961022},{"c":78.26,"h":78.41,"l":77.93,"n":82,"o":77.93,"t":"2025-11-24T05:00:00Z","v":5718,"vw":78.301201},{"c":78.345,"h":78.52,"l":78.1685,"n":120,"o":78.42,"t":"2025-11-25T05:00:00Z","v":7467,"vw":78.336895},{"c":78.6049,"h":78.66,"l":78.4091,"n":87,"o":78.66,"t":"2025-11-26T05:00:00Z","v":8152,"vw":78.531618},{"c":78.5841,"h":78.75,"l":78.555,"n":44,"o":78.75,"t":"2025-11-28T05:00:00Z","v":4014,"vw":78.70129},{"c":78.3798,"h":78.58,"l":78.0301,"n":92,"o":78.17,"t":"2025-12-01T05:00:00Z","v":9070,"vw":78.319367},{"c":78.51,"h":78.65,"l":78.35,"n":102,"o":78.62,"t":"2025-12-02T05:00:00Z","v":5562,"vw":78.472953},{"c":78.4652,"h":78.69,"l":78.25,"n":164,"o":78.4,"t":"2025-12-03T05:00:00Z","v":13629,"vw":78.48356},{"c":78.74,"h":78.75,"l":78.4198,"n":152,"o":78.61,"t":"2025-12-04T05:00:00Z","v":8532,"vw":78.573262},{"c":78.91,"h":78.91,"l":78.65,"n":134,"o":78.9,"t":"2025-12-05T05:00:00Z","v":11542,"vw":78.832337},{"c":78.7153,"h":78.94,"l":78.65,"n":137,"o":78.8683,"t":"2025-12-08T05:00:00Z","v":11365,"vw":78.756103},{"c":78.81,"h":78.85,"l":78.4401,"n":119,"o":78.85,"t":"2025-12-09T05:00:00Z","v":9255,"vw":78.661648},{"c":78.8201,"h":79.03,"l":78.635,"n":134,"o":78.87,"t":"2025-12-10T05:00:00Z","v":11646,"vw":78.776503},{"c":78.6728,"h":78.89,"l":78.54,"n":128,"o":78.54,"t":"2025-12-11T05:00:00Z","v":7863,"vw":78.722089},{"c":78.6577,"h":78.73,"l":78.39,"n":65,"o":78.6893,"t":"2025-12-12T05:00:00Z","v":3024,"vw":78.547982},{"c":78.6195,"h":78.88,"l":78.1601,"n":102,"o":78.88,"t":"2025-12-15T05:00:00Z","v":29262,"vw":78.542873},{"c":78.72,"h":79.56,"l":78.291,"n":112,"o":79.56,"t":"2025-12-16T05:00:00Z","v":20845,"vw":78.690792},{"c":78.39,"h":78.77,"l":78.38,"n":121,"o":78.77,"t":"2025-12-17T05:00:00Z","v":8225,"vw":78.566575},{"c":78.59,"h":78.7999,"l":78.38,"n":83,"o":78.49,"t":"2025-12-18T05:00:00Z","v":43120,"vw":78.674599},{"c":78.6506,"h":78.86,"l":78.39,"n":87,"o":78.86,"t":"2025-12-19T05:00:00Z","v":9197,"vw":78.667917},{"c":78.77,"h":78.88,"l":78.43,"n":147,"o":78.88,"t":"2025-12-22T05:00:00Z","v":9141,"vw":78.721151},{"c":78.85,"h":78.87,"l":78.49,"n":75,"o":78.87,"t":"2025-12-23T05:00:00Z","v":4490,"vw":78.717683},{"c":77.935,"h":78.86,"l":77.2055,"n":67,"o":78.46,"t":"2025-12-24T05:00:00Z","v":3476,"vw":78.016267},{"c":78.7,"h":78.75,"l":78.4902,"n":129,"o":78.66,"t":"2025-12-26T05:00:00Z","v":5610,"vw":78.617561},{"c":78.4452,"h":78.63,"l":78.4,"n":119,"o":78.63,"t":"2025-12-29T05:00:00Z","v":5269,"vw":78.476438},{"c":78.6,"h":78.65,"l":78.24,"n":163,"o":78.29,"t":"2025-12-30T05:00:00Z","v":18142,"vw":78.469313},{"c":78.4227,"h":78.66,"l":78.42,"n":154,"o":78.66,"t":"2025-12-31T05:00:00Z","v":15948,"vw":78.520201},{"c":78.61,"h":78.67,"l":78.18,"n":131,"o":78.18,"t":"2026-01-02T05:00:00Z","v":129642,"vw":78.638553},{"c":78.47,"h":78.54,"l":77.8001,"n":152,"o":78.02,"t":"2026-01-05T05:00:00Z","v":32644,"vw":78.331944},{"c":78.5276,"h":78.79,"l":78.38,"n":154,"o":78.65,"t":"2026-01-06T05:00:00Z","v":9956,"vw":78.593174},{"c":78.4704,"h":78.75,"l":78.3001,"n":637,"o":78.74,"t":"2026-01-07T05:00:00Z","v":10433,"vw":78.551964},{"c":78.4549,"h":78.7,"l":78.33,"n":121,"o":78.7,"t":"2026-01-08T05:00:00Z","v":10791,"vw":78.555387},{"c":78.58,"h":78.6139,"l":78.44,"n":149,"o":78.5496,"t":"2026-01-09T05:00:00Z","v":12038,"vw":78.531703},{"c":78.56,"h":78.7,"l":78.47,"n":130,"o":78.555,"t":"2026-01-12T05:00:00Z","v":18503,"vw":78.573137},{"c":78.6802,"h":78.78,"l":78.49,"n":92,"o":78.5,"t":"2026-01-13T05:00:00Z","v":9021,"vw":78.65444},{"c":78.69,"h":78.75,"l":78.5201,"n":118,"o":78.75,"t":"2026-01-14T05:00:00Z","v":14449,"vw":78.656032},{"c":78.71,"h":78.7398,"l":78.59,"n":94,"o":78.59,"t":"2026-01-15T05:00:00Z","v":10417,"vw":78.650268},{"c":78.745,"h":78.82,"l":78.45,"n":90,"o":78.46,"t":"2026-01-16T05:00:00Z","v":31589,"vw":78.675406},{"c":78.6,"h":78.84,"l":78.59,"n":112,"o":78.59,"t":"2026-01-20T05:00:00Z","v":11692,"vw":78.698285},{"c":78.915,"h":78.99,"l":78.7474,"n":70,"o":78.88,"t":"2026-01-21T05:00:00Z","v":4312,"vw":78.890854},{"c":79,"h":79.1586,"l":78.8301,"n":174,"o":79.04,"t":"2026-01-22T05:00:00Z","v":15693,"vw":79.009168},{"c":78.98,"h":79.03,"l":78.87,"n":142,"o":78.875,"t":"2026-01-23T05:00:00Z","v":20577,"vw":78.920433},{"c":78.8049,"h":78.9793,"l":78.75,"n":116,"o":78.75,"t":"2026-01-26T05:00:00Z","v":11624,"vw":78.87303},{"c":78.9899,"h":78.9994,"l":78.72,"n":152,"o":78.72,"t":"2026-01-27T05:00:00Z","v":14300,"vw":78.890985},{"c":78.99,"h":79.0799,"l":78.82,"n":168,"o":78.82,"t":"2026-01-28T05:00:00Z","v":13483,"vw":78.954659},{"c":78.8436,"h":79.0082,"l":78.6921,"n":143,"o":78.83,"t":"2026-01-29T05:00:00Z","v":26104,"vw":78.769749},{"c":78.8907,"h":78.99,"l":78.7875,"n":73,"o":78.91,"t":"2026-01-30T05:00:00Z","v":5474,"vw":78.895876},{"c":78.78,"h":78.8276,"l":78.575,"n":103,"o":78.75,"t":"2026-02-02T05:00:00Z","v":10618,"vw":78.728612},{"c":78.6027,"h":78.94,"l":78.57,"n":114,"o":78.83,"t":"2026-02-03T05:00:00Z","v":10018,"vw":78.639218},{"c":78.48,"h":78.78,"l":78.44,"n":92,"o":78.595,"t":"2026-02-04T05:00:00Z","v":16264,"vw":78.608794},{"c":78.53,"h":78.589,"l":78.4405,"n":219,"o":78.5294,"t":"2026-02-05T05:00:00Z","v":7768,"vw":78.505323},{"c":78.62,"h":78.62,"l":78.4286,"n":164,"o":78.55,"t":"2026-02-06T05:00:00Z","v":10283,"vw":78.521874},{"c":78.42,"h":78.6799,"l":78.41,"n":166,"o":78.49,"t":"2026-02-09T05:00:00Z","v":14287,"vw":78.525445},{"c":78.2893,"h":78.53,"l":78.2,"n":95,"o":78.53,"t":"2026-02-10T05:00:00Z","v":8875,"vw":78.393165},{"c":78.5,"h":78.5,"l":78.3,"n":116,"o":78.3,"t":"2026-02-11T05:00:00Z","v":8832,"vw":78.397732},{"c":78.2301,"h":78.58,"l":78.21,"n":117,"o":78.58,"t":"2026-02-12T05:00:00Z","v":7208,"vw":78.303393},{"c":78.2,"h":78.3,"l":78.04,"n":103,"o":78.21,"t":"2026-02-13T05:00:00Z","v":31407,"vw":78.11778},{"c":78.3,"h":78.35,"l":78.1,"n":106,"o":78.16,"t":"2026-02-17T05:00:00Z","v":6612,"vw":78.188725},{"c":78.3348,"h":78.4299,"l":78.15,"n":100,"o":78.38,"t":"2026-02-18T05:00:00Z","v":9393,"vw":78.294487},{"c":78.3204,"h":78.68,"l":78.1801,"n":115,"o":78.36,"t":"2026-02-19T05:00:00Z","v":7836,"vw":78.319257},{"c":78.482,"h":78.55,"l":78.28,"n":102,"o":78.4488,"t":"2026-02-20T05:00:00Z","v":10542,"vw":78.470183},{"c":78.25,"h":78.73,"l":78.1276,"n":85,"o":78.365,"t":"2026-02-23T05:00:00Z","v":7204,"vw":78.316591},{"c":78.2,"h":78.27,"l":78.0278,"n":76,"o":78.04,"t":"2026-02-24T05:00:00Z","v":8472,"vw":78.129163},{"c":78.2387,"h":78.2851,"l":78.16,"n":75,"o":78.27,"t":"2026-02-25T05:00:00Z","v":5271,"vw":78.214283},{"c":77.9,"h":78.17,"l":77.79,"n":151,"o":78.17,"t":"2026-02-26T05:00:00Z","v":16373,"vw":77.960009},{"c":77.64,"h":77.94,"l":77.6,"n":113,"o":77.7101,"t":"2026-02-27T05:00:00Z","v":12739,"vw":77.824092},{"c":77.65,"h":77.65,"l":77.11,"n":119,"o":77.11,"t":"2026-03-02T05:00:00Z","v":12363,"vw":77.498422},{"c":77.51,"h":77.94,"l":77.31,"n":131,"o":77.94,"t":"2026-03-03T05:00:00Z","v":8293,"vw":77.591726},{"c":77.7754,"h":77.95,"l":77.6889,"n":124,"o":77.745,"t":"2026-03-04T05:00:00Z","v":13774,"vw":77.801152},{"c":77.81,"h":77.87,"l":77.6827,"n":449,"o":77.81,"t":"2026-03-05T05:00:00Z","v":6365,"vw":77.805637},{"c":77.6146,"h":77.73,"l":77.49,"n":128,"o":77.68,"t":"2026-03-06T05:00:00Z","v":5222,"vw":77.624518},{"c":77.84,"h":77.87,"l":77.51,"n":122,"o":77.59,"t":"2026-03-09T04:00:00Z","v":7849,"vw":77.682298},{"c":77.68,"h":77.76,"l":77.57,"n":149,"o":77.57,"t":"2026-03-10T04:00:00Z","v":8812,"vw":77.674186},{"c":77.32,"h":77.75,"l":77.23,"n":115,"o":77.75,"t":"2026-03-11T04:00:00Z","v":13532,"vw":77.500153},{"c":77.1739,"h":78.26,"l":77.1205,"n":111,"o":77.41,"t":"2026-03-12T04:00:00Z","v":10562,"vw":77.301593},{"c":77.07,"h":77.324,"l":77.05,"n":79,"o":77.324,"t":"2026-03-13T04:00:00Z","v":5469,"vw":77.16993},{"c":77.15,"h":77.31,"l":77.06,"n":152,"o":77.2995,"t":"2026-03-16T04:00:00Z","v":27157,"vw":77.149253},{"c":77.4058,"h":77.52,"l":77.09,"n":210,"o":77.09,"t":"2026-03-17T04:00:00Z","v":21514,"vw":77.258308},{"c":77.315,"h":79.1,"l":77.23,"n":100,"o":79.1,"t":"2026-03-18T04:00:00Z","v":7369,"vw":77.489717},{"c":77.41,"h":78.225,"l":77.15,"n":175,"o":77.15,"t":"2026-03-19T04:00:00Z","v":125517,"vw":77.236363},{"c":77.49,"h":77.71,"l":77.36,"n":124,"o":77.65,"t":"2026-03-20T04:00:00Z","v":46527,"vw":77.53351},{"c":77.68,"h":77.74,"l":77.5,"n":105,"o":77.61,"t":"2026-03-23T04:00:00Z","v":13969,"vw":77.637965},{"c":77.7662,"h":77.7699,"l":77.64,"n":128,"o":77.66,"t":"2026-03-24T04:00:00Z","v":4725,"vw":77.730553},{"c":77.655,"h":77.87,"l":77.65,"n":128,"o":77.87,"t":"2026-03-25T04:00:00Z","v":27243,"vw":77.71431},{"c":77.56,"h":77.68,"l":77.28,"n":74,"o":77.6161,"t":"2026-03-26T04:00:00Z","v":3620,"vw":77.531413},{"c":77.27,"h":77.46,"l":77.24,"n":182,"o":77.46,"t":"2026-03-27T04:00:00Z","v":13934,"vw":77.286204},{"c":77.2067,"h":77.39,"l":77.15,"n":135,"o":77.35,"t":"2026-03-30T04:00:00Z","v":5215,"vw":77.295318},{"c":77.66,"h":77.66,"l":77.44,"n":95,"o":77.51,"t":"2026-03-31T04:00:00Z","v":8059,"vw":77.545806},{"c":77.58,"h":77.62,"l":77.08,"n":90,"o":77.56,"t":"2026-04-01T04:00:00Z","v":8360,"vw":77.413869},{"c":77.7,"h":77.71,"l":77.5801,"n":90,"o":77.64,"t":"2026-04-02T04:00:00Z","v":8745,"vw":77.630361},{"c":77.65,"h":77.909,"l":77.63,"n":121,"o":77.73,"t":"2026-04-06T04:00:00Z","v":10245,"vw":77.776604},{"c":77.8008,"h":77.808,"l":77.58,"n":197,"o":77.67,"t":"2026-04-07T04:00:00Z","v":6569,"vw":77.708167},{"c":77.8824,"h":78.19,"l":77.7568,"n":170,"o":78.19,"t":"2026-04-08T04:00:00Z","v":26772,"vw":77.980439},{"c":78.07,"h":78.08,"l":77.8501,"n":110,"o":78.06,"t":"2026-04-09T04:00:00Z","v":16979,"vw":77.994044},{"c":78.0299,"h":78.2,"l":78,"n":77,"o":78.2,"t":"2026-04-10T04:00:00Z","v":3587,"vw":78.082501},{"c":78.1793,"h":78.1793,"l":78.01,"n":84,"o":78.0963,"t":"2026-04-13T04:00:00Z","v":7835,"vw":78.060721},{"c":78.0874,"h":78.27,"l":78.05,"n":87,"o":78.05,"t":"2026-04-14T04:00:00Z","v":5800,"vw":78.173968},{"c":78.41,"h":78.41,"l":78.1,"n":110,"o":78.15,"t":"2026-04-15T04:00:00Z","v":10313,"vw":78.266401},{"c":78.1701,"h":78.43,"l":78.16,"n":497,"o":78.43,"t":"2026-04-16T04:00:00Z","v":5967,"vw":78.195943},{"c":78.2402,"h":78.3296,"l":78.17,"n":83,"o":78.17,"t":"2026-04-17T04:00:00Z","v":10639,"vw":78.263199},{"c":78.2401,"h":78.34,"l":78.225,"n":102,"o":78.34,"t":"2026-04-20T04:00:00Z","v":12332,"vw":78.273435},{"c":78.35,"h":78.4099,"l":78.2649,"n":144,"o":78.3004,"t":"2026-04-21T04:00:00Z","v":25096,"vw":78.354391},{"c":78.445,"h":78.4676,"l":78.3316,"n":88,"o":78.43,"t":"2026-04-22T04:00:00Z","v":7473,"vw":78.426996},{"c":78.37,"h":78.45,"l":78.33,"n":100,"o":78.45,"t":"2026-04-23T04:00:00Z","v":9316,"vw":78.373951},{"c":78.33,"h":78.4,"l":78.28,"n":119,"o":78.4,"t":"2026-04-24T04:00:00Z","v":13039,"vw":78.312079},{"c":78.2003,"h":78.3286,"l":78.14,"n":120,"o":78.14,"t":"2026-04-27T04:00:00Z","v":9836,"vw":78.223145},{"c":78.33,"h":78.33,"l":78.225,"n":128,"o":78.3,"t":"2026-04-28T04:00:00Z","v":9078,"vw":78.282043},{"c":78.33,"h":78.38,"l":78.16,"n":89,"o":78.38,"t":"2026-04-29T04:00:00Z","v":11606,"vw":78.24483},{"c":78.3826,"h":78.4,"l":78.26,"n":168,"o":78.33,"t":"2026-04-30T04:00:00Z","v":7000,"vw":78.305434},{"c":78.1189,"h":78.14,"l":77.98,"n":180,"o":78.13,"t":"2026-05-01T04:00:00Z","v":14284,"vw":78.091053},{"c":78.17,"h":78.17,"l":78,"n":161,"o":78,"t":"2026-05-04T04:00:00Z","v":13639,"vw":78.100198},{"c":78.29,"h":78.39,"l":78.2201,"n":89,"o":78.29,"t":"2026-05-05T04:00:00Z","v":10490,"vw":78.296505},{"c":78.2765,"h":78.36,"l":78.27,"n":224,"o":78.36,"t":"2026-05-06T04:00:00Z","v":34820,"vw":78.307218},{"c":78.05,"h":78.7301,"l":78.03,"n":169,"o":78.03,"t":"2026-05-07T04:00:00Z","v":17525,"vw":78.193943},{"c":78.215,"h":78.32,"l":78.07,"n":89,"o":78.07,"t":"2026-05-08T04:00:00Z","v":4892,"vw":78.188461},{"c":78.3358,"h":78.4496,"l":78.18,"n":118,"o":78.18,"t":"2026-05-11T04:00:00Z","v":10822,"vw":78.270424},{"c":78.41,"h":78.4188,"l":78.16,"n":92,"o":78.16,"t":"2026-05-12T04:00:00Z","v":305774,"vw":78.35845},{"c":78.46,"h":78.53,"l":78.3501,"n":95,"o":78.4,"t":"2026-05-13T04:00:00Z","v":8656,"vw":78.446952},{"c":78.53,"h":78.62,"l":78.4,"n":456,"o":78.62,"t":"2026-05-14T04:00:00Z","v":31725,"vw":78.459663},{"c":78.58,"h":78.66,"l":78.42,"n":132,"o":78.51,"t":"2026-05-15T04:00:00Z","v":111434,"vw":78.544389},{"c":78.52,"h":78.77,"l":78.4271,"n":93,"o":78.69,"t":"2026-05-18T04:00:00Z","v":8085,"vw":78.551446},{"c":78.54,"h":78.89,"l":78.434,"n":565,"o":78.55,"t":"2026-05-19T04:00:00Z","v":73094,"vw":78.547883},{"c":78.38,"h":78.62,"l":78.38,"n":370,"o":78.51,"t":"2026-05-20T04:00:00Z","v":56892,"vw":78.459007},{"c":78.5914,"h":78.63,"l":78.43,"n":73,"o":78.53,"t":"2026-05-21T04:00:00Z","v":5306,"vw":78.565491},{"c":78.71,"h":78.7699,"l":78.6,"n":68,"o":78.7424,"t":"2026-05-22T04:00:00Z","v":3237,"vw":78.684891},{"c":78.67,"h":78.7199,"l":78.54,"n":123,"o":78.54,"t":"2026-05-26T04:00:00Z","v":14723,"vw":78.673761},{"c":78.69,"h":78.79,"l":78.6,"n":112,"o":78.79,"t":"2026-05-27T04:00:00Z","v":8346,"vw":78.698789},{"c":78.7151,"h":78.8081,"l":78.62,"n":93,"o":78.75,"t":"2026-05-28T04:00:00Z","v":11777,"vw":78.71927},{"c":78.855,"h":78.8999,"l":78.7201,"n":127,"o":78.7201,"t":"2026-05-29T04:00:00Z","v":7929,"vw":78.83643},{"c":78.4446,"h":78.54,"l":78.09,"n":155,"o":78.09,"t":"2026-06-01T04:00:00Z","v":13693,"vw":78.472131},{"c":78.3943,"h":78.53,"l":78.3401,"n":105,"o":78.42,"t":"2026-06-02T04:00:00Z","v":7199,"vw":78.455672},{"c":78.4342,"h":78.88,"l":78.325,"n":109,"o":78.88,"t":"2026-06-03T04:00:00Z","v":13805,"vw":78.511817},{"c":78.55,"h":79.26,"l":78.395,"n":149,"o":79.26,"t":"2026-06-04T04:00:00Z","v":24453,"vw":78.521934},{"c":78.34,"h":78.54,"l":78.34,"n":160,"o":78.54,"t":"2026-06-05T04:00:00Z","v":11018,"vw":78.421724},{"c":78.4016,"h":78.5,"l":78.35,"n":693,"o":78.46,"t":"2026-06-08T04:00:00Z","v":26240,"vw":78.392955},{"c":78.3012,"h":78.55,"l":78.22,"n":134,"o":78.22,"t":"2026-06-09T04:00:00Z","v":18142,"vw":78.377729},{"c":78.3557,"h":78.43,"l":78.3201,"n":201,"o":78.43,"t":"2026-06-10T04:00:00Z","v":13558,"vw":78.375866},{"c":78.3898,"h":78.4263,"l":78.32,"n":129,"o":78.4263,"t":"2026-06-11T04:00:00Z","v":12348,"vw":78.378372},{"c":78.56,"h":78.57,"l":78.21,"n":146,"o":78.375,"t":"2026-06-12T04:00:00Z","v":16359,"vw":78.47564},{"c":78.49,"h":78.63,"l":78.435,"n":186,"o":78.45,"t":"2026-06-15T04:00:00Z","v":75834,"vw":78.554818},{"c":78.32,"h":78.43,"l":78.31,"n":233,"o":78.429,"t":"2026-06-16T04:00:00Z","v":30939,"vw":78.337572},{"c":78.36,"h":78.37,"l":78.19,"n":193,"o":78.35,"t":"2026-06-17T04:00:00Z","v":26721,"vw":78.293694},{"c":78.3,"h":78.38,"l":78.23,"n":141,"o":78.38,"t":"2026-06-18T04:00:00Z","v":13246,"vw":78.256432},{"c":78.3639,"h":78.5,"l":78.22,"n":107,"o":78.22,"t":"2026-06-22T04:00:00Z","v":4707,"vw":78.277517},{"c":78.3939,"h":78.4383,"l":78.341,"n":94,"o":78.341,"t":"2026-06-23T04:00:00Z","v":8295,"vw":78.391945},{"c":78.22,"h":78.35,"l":78.2,"n":204,"o":78.35,"t":"2026-06-24T04:00:00Z","v":20109,"vw":78.261367},{"c":78.28,"h":78.28,"l":78.0704,"n":216,"o":78.2,"t":"2026-06-25T04:00:00Z","v":12019,"vw":78.181326},{"c":78.18,"h":78.22,"l":78.1379,"n":254,"o":78.19,"t":"2026-06-26T04:00:00Z","v":13042,"vw":78.192049},{"c":78.32,"h":78.32,"l":78.19,"n":175,"o":78.28,"t":"2026-06-29T04:00:00Z","v":68515,"vw":78.296416},{"c":78.33,"h":78.37,"l":78.1502,"n":123,"o":78.1502,"t":"2026-06-30T04:00:00Z","v":11604,"vw":78.27561},{"c":78.1,"h":78.53,"l":78,"n":207,"o":78.53,"t":"2026-07-01T04:00:00Z","v":14847,"vw":78.126977},{"c":78.1652,"h":78.25,"l":78.125,"n":103,"o":78.2,"t":"2026-07-02T04:00:00Z","v":4139,"vw":78.19662},{"c":78.26,"h":78.37,"l":78.15,"n":187,"o":78.37,"t":"2026-07-06T04:00:00Z","v":11822,"vw":78.227429},{"c":78.13,"h":78.14,"l":78.02,"n":217,"o":78.02,"t":"2026-07-07T04:00:00Z","v":11735,"vw":78.075336},{"c":78.18,"h":78.29,"l":78.08,"n":298,"o":78.29,"t":"2026-07-08T04:00:00Z","v":30503,"vw":78.124824},{"c":78.16,"h":78.239,"l":78.13,"n":231,"o":78.22,"t":"2026-07-09T04:00:00Z","v":18710,"vw":78.197263},{"c":78.0337,"h":78.08,"l":78,"n":158,"o":78.01,"t":"2026-07-10T04:00:00Z","v":13804,"vw":78.02008},{"c":77.8752,"h":78.1098,"l":77.87,"n":155,"o":78.0699,"t":"2026-07-13T04:00:00Z","v":20555,"vw":77.994726},{"c":77.93,"h":77.94,"l":77.67,"n":127,"o":77.83,"t":"2026-07-14T04:00:00Z","v":9197,"vw":77.861223},{"c":77.9752,"h":78.04,"l":77.8502,"n":215,"o":77.94,"t":"2026-07-15T04:00:00Z","v":17692,"vw":77.943712},{"c":78.02,"h":78.13,"l":78.02,"n":136,"o":78.08,"t":"2026-07-16T04:00:00Z","v":6781,"vw":78.063248},{"c":77.93,"h":77.95,"l":77.77,"n":107,"o":77.9,"t":"2026-07-17T04:00:00Z","v":13087,"vw":77.874749},{"c":77.97,"h":78.01,"l":77.905,"n":164,"o":78.0021,"t":"2026-07-20T04:00:00Z","v":12031,"vw":77.966112},{"c":77.96,"h":77.97,"l":77.878,"n":835,"o":77.9332,"t":"2026-07-21T04:00:00Z","v":11548,"vw":77.926985},{"c":77.99,"h":77.99,"l":77.84,"n":231,"o":77.84,"t":"2026-07-22T04:00:00Z","v":14366,"vw":77.953149},{"c":77.8107,"h":77.91,"l":77.8014,"n":288,"o":77.9,"t":"2026-07-23T04:00:00Z","v":14380,"vw":77.868455},{"c":77.8,"h":77.86,"l":77.7186,"n":293,"o":77.72,"t":"2026-07-24T04:00:00Z","v":25117,"vw":77.7838},{"c":77.67,"h":77.88,"l":77.67,"n":258,"o":77.88,"t":"2026-07-27T04:00:00Z","v":22769,"vw":77.724593},{"c":77.77,"h":77.8,"l":77.65,"n":213,"o":77.69,"t":"2026-07-28T04:00:00Z","v":18775,"vw":77.754509},{"c":77.84,"h":77.84,"l":77.58,"n":149,"o":77.58,"t":"2026-07-29T04:00:00Z","v":14129,"vw":77.770172},{"c":77.9898,"h":78.05,"l":77.95,"n":139,"o":77.985,"t":"2026-07-30T04:00:00Z","v":8758,"vw":77.999945},{"c":78.1246,"h":78.18,"l":78.0038,"n":99,"o":78.18,"t":"2026-07-31T04:00:00Z","v":11192,"vw":78.100608},{"c":77.8705,"h":77.9299,"l":77.8004,"n":89,"o":77.9,"t":"2026-08-03T04:00:00Z","v":7585,"vw":77.875957},{"c":78.01,"h":78.04,"l":77.88,"n":276,"o":77.96,"t":"2026-08-04T04:00:00Z","v":32567,"vw":77.980809},{"c":77.98,"h":78.06,"l":77.85,"n":172,"o":77.85,"t":"2026-08-05T04:00:00Z","v":23616,"vw":77.949947},{"c":77.97,"h":77.99,"l":77.7688,"n":366,"o":77.83,"t":"2026-08-06T04:00:00Z","v":33710,"vw":77.94646},{"c":77.93,"h":78.03,"l":77.88,"n":152,"o":78,"t":"2026-08-07T04:00:00Z","v":14356,"vw":77.973903},{"c":77.88,"h":77.9799,"l":77.82,"n":208,"o":77.9488,"t":"2026-08-10T04:00:00Z","v":14262,"vw":77.893013},{"c":77.84,"h":77.9,"l":77.7474,"n":241,"o":77.7474,"t":"2026-08-11T04:00:00Z","v":25121,"vw":77.844502},{"c":77.88,"h":77.9,"l":77.79,"n":175,"o":77.9,"t":"2026-08-12T04:00:00Z","v":12858,"vw":77.866655},{"c":77.89,"h":77.93,"l":77.83,"n":1196,"o":77.875,"t":"2026-08-13T04:00:00Z","v":10514,"vw":77.873385},{"c":77.89,"h":79.52,"l":77.8001,"n":197,"o":79.52,"t":"2026-08-14T04:00:00Z","v":23408,"vw":78.212675},{"c":77.7448,"h":77.83,"l":77.7,"n":127,"o":77.7,"t":"2026-08-17T04:00:00Z","v":9117,"vw":77.763852},{"c":77.7448,"h":77.8,"l":77.6199,"n":398,"o":77.71,"t":"2026-08-18T04:00:00Z","v":66916,"vw":77.760616},{"c":77.74,"h":77.781,"l":77.63,"n":265,"o":77.705,"t":"2026-08-19T04:00:00Z","v":75809,"vw":77.7593},{"c":77.7,"h":77.75,"l":77.595,"n":257,"o":77.595,"t":"2026-08-20T04:00:00Z","v":21876,"vw":77.670747},{"c":77.82,"h":77.83,"l":77.57,"n":181,"o":77.57,"t":"2026-08-21T04:00:00Z","v":18829,"vw":77.768283},{"c":77.78,"h":77.79,"l":77.68,"n":276,"o":77.76,"t":"2026-08-24T04:00:00Z","v":14088,"vw":77.763374},{"c":77.86,"h":77.89,"l":77.78,"n":273,"o":77.78,"t":"2026-08-25T04:00:00Z","v":25439,"vw":77.856901},{"c":77.9349,"h":77.9599,"l":77.88,"n":140,"o":77.8861,"t":"2026-08-26T04:00:00Z","v":6388,"vw":77.905958},{"c":78.01,"h":78.01,"l":77.8507,"n":225,"o":77.9,"t":"2026-08-27T04:00:00Z","v":24401,"vw":77.96023},{"c":77.9648,"h":78.82,"l":77.8901,"n":128,"o":78.82,"t":"2026-08-28T04:00:00Z","v":14878,"vw":78.087892},{"c":78.02,"h":78.02,"l":77.944,"n":131,"o":77.99,"t":"2026-08-31T04:00:00Z","v":54995,"vw":77.999752},{"c":77.52,"h":77.659,"l":77.4726,"n":212,"o":77.64,"t":"2026-09-01T04:00:00Z","v":19604,"vw":77.580802},{"c":77.55,"h":77.59,"l":77.51,"n":278,"o":77.57,"t":"2026-09-02T04:00:00Z","v":28889,"vw":77.557179},{"c":77.5315,"h":77.59,"l":77.4996,"n":240,"o":77.57,"t":"2026-09-03T04:00:00Z","v":17463,"vw":77.554475},{"c":77.5799,"h":77.92,"l":77.4949,"n":162,"o":77.92,"t":"2026-09-04T04:00:00Z","v":7503,"vw":77.594179},{"c":77.6988,"h":77.89,"l":77.51,"n":212,"o":77.89,"t":"2026-09-08T04:00:00Z","v":12423,"vw":77.657103},{"c":77.74,"h":77.74,"l":77.44,"n":212,"o":77.44,"t":"2026-09-09T04:00:00Z","v":15682,"vw":77.690517},{"c":77.66,"h":77.76,"l":77.6,"n":1404,"o":77.68,"t":"2026-09-10T04:00:00Z","v":237463,"vw":77.686084},{"c":77.705,"h":77.89,"l":77.59,"n":137,"o":77.715,"t":"2026-09-11T04:00:00Z","v":10983,"vw":77.702925},{"c":77.615,"h":77.74,"l":77.59,"n":202,"o":77.74,"t":"2026-09-14T04:00:00Z","v":23964,"vw":77.662687},{"c":77.7047,"h":77.84,"l":77.5801,"n":227,"o":77.79,"t":"2026-09-15T04:00:00Z","v":28318,"vw":77.757419},{"c":77.865,"h":78.02,"l":77.7,"n":184,"o":77.91,"t":"2026-09-16T04:00:00Z","v":18790,"vw":77.94359},{"c":78.01,"h":78.03,"l":77.84,"n":247,"o":78.03,"t":"2026-09-17T04:00:00Z","v":45923,"vw":77.957432},{"c":78.06,"h":78.15,"l":77.8374,"n":220,"o":78.15,"t":"2026-09-18T04:00:00Z","v":27311,"vw":77.950414},{"c":77.975,"h":78.08,"l":77.94,"n":234,"o":78.08,"t":"2026-09-21T04:00:00Z","v":21537,"vw":77.988306},{"c":78.01,"h":78.055,"l":77.82,"n":183,"o":77.82,"t":"2026-09-22T04:00:00Z","v":17637,"vw":78.004483},{"c":77.9,"h":78,"l":77.82,"n":304,"o":77.92,"t":"2026-09-23T04:00:00Z","v":37109,"vw":77.906915},{"c":77.86,"h":77.92,"l":77.71,"n":184,"o":77.71,"t":"2026-09-24T04:00:00Z","v":20824,"vw":77.860583},{"c":77.61,"h":77.82,"l":77.61,"n":164,"o":77.62,"t":"2026-09-25T04:00:00Z","v":32782,"vw":77.729929},{"c":77.6345,"h":77.8099,"l":77.5001,"n":126,"o":77.665,"t":"2026-09-28T04:00:00Z","v":5575,"vw":77.628896},{"c":77.645,"h":77.7658,"l":77.5484,"n":174,"o":77.57,"t":"2026-09-29T04:00:00Z","v":15719,"vw":77.643315},{"c":77.74,"h":77.88,"l":77.57,"n":162,"o":77.69,"t":"2026-09-30T04:00:00Z","v":16219,"vw":77.747034},{"c":77.4951,"h":77.536,"l":76.76,"n":138,"o":77.52,"t":"2026-10-01T04:00:00Z","v":20487,"vw":77.311214},{"c":77.4396,"h":77.65,"l":77.3201,"n":128,"o":77.65,"t":"2026-10-02T04:00:00Z","v":12186,"vw":77.435607},{"c":77.7,"h":77.7,"l":77.382,"n":201,"o":77.42,"t":"2026-10-05T04:00:00Z","v":47060,"vw":77.596749},{"c":77.84,"h":77.8414,"l":77.6678,"n":218,"o":77.71,"t":"2026-10-06T04:00:00Z","v":29073,"vw":77.785924},{"c":77.89,"h":77.9,"l":77.655,"n":234,"o":77.83,"t":"2026-10-07T04:00:00Z","v":40140,"vw":77.823098},{"c":77.7211,"h":77.95,"l":77.63,"n":138,"o":77.95,"t":"2026-10-08T04:00:00Z","v":13301,"vw":77.78625},{"c":77.67,"h":77.8302,"l":77.5901,"n":219,"o":77.75,"t":"2026-10-09T04:00:00Z","v":85579,"vw":77.771055},{"c":77.7347,"h":77.8394,"l":77.57,"n":210,"o":77.67,"t":"2026-10-12T04:00:00Z","v":16601,"vw":77.750795},{"c":77.61,"h":77.8,"l":77.5625,"n":315,"o":77.8,"t":"2026-10-13T04:00:00Z","v":18135,"vw":77.615302},{"c":77.45,"h":77.61,"l":77.33,"n":173,"o":77.33,"t":"2026-10-14T04:00:00Z","v":15455,"vw":77.539742},{"c":77.67,"h":77.67,"l":77.365,"n":176,"o":77.5,"t":"2026-10-15T04:00:00Z","v":17927,"vw":77.53213},{"c":77.61,"h":77.96,"l":77.4305,"n":390,"o":77.705,"t":"2026-10-16T04:00:00Z","v":32753,"vw":77.608874},{"c":77.3,"h":77.45,"l":77.243,"n":180,"o":77.425,"t":"2026-10-19T04:00:00Z","v":15950,"vw":77.335042},{"c":77.41,"h":77.53,"l":77.25,"n":135,"o":77.28,"t":"2026-10-20T04:00:00Z","v":16560,"vw":77.381492},{"c":77.5,"h":77.51,"l":77.25,"n":107,"o":77.51,"t":"2026-10-21T04:00:00Z","v":20665,"vw":77.2955},{"c":77.42,"h":77.42,"l":77.26,"n":137,"o":77.2628,"t":"2026-10-22T04:00:00Z","v":16436,"vw":77.304458}],"volatilityBars":[{"c":78.08,"h":78.08,"l":78.08,"n":6,"o":78.08,"t":"2026-09-21T13:30:00Z","v":166,"vw":78.08},{"c":77.955,"h":77.955,"l":77.955,"n":3,"o":77.955,"t":"2026-09-21T14:00:00Z","v":137,"vw":77.955},{"c":78.0064,"h":78.0064,"l":78.0064,"n":2,"o":78.0064,"t":"2026-09-21T14:15:00Z","v":1051,"vw":78.0064},{"c":77.945,"h":77.99,"l":77.945,"n":11,"o":77.955,"t":"2026-09-21T14:30:00Z","v":1106,"vw":77.952974},{"c":77.94,"h":77.94,"l":77.94,"n":2,"o":77.94,"t":"2026-09-21T14:45:00Z","v":800,"vw":77.94},{"c":77.9641,"h":78.03,"l":77.9631,"n":5,"o":78.03,"t":"2026-09-21T15:15:00Z","v":979,"vw":77.996419},{"c":77.94,"h":77.94,"l":77.94,"n":4,"o":77.94,"t":"2026-09-21T15:30:00Z","v":385,"vw":77.94},{"c":77.98,"h":78.04,"l":77.95,"n":49,"o":77.97,"t":"2026-09-21T16:00:00Z","v":7835,"vw":78.000831},{"c":78.03,"h":78.03,"l":77.99,"n":4,"o":77.99,"t":"2026-09-21T16:15:00Z","v":428,"vw":78.018636},{"c":77.965,"h":77.965,"l":77.965,"n":2,"o":77.965,"t":"2026-09-21T16:45:00Z","v":870,"vw":77.965},{"c":77.975,"h":78.0187,"l":77.97,"n":14,"o":77.97,"t":"2026-09-21T17:00:00Z","v":1163,"vw":77.996494},{"c":77.98,"h":77.98,"l":77.98,"n":1,"o":77.98,"t":"2026-09-21T17:30:00Z","v":150,"vw":77.98},{"c":78.07,"h":78.07,"l":78.07,"n":1,"o":78.07,"t":"2026-09-21T17:45:00Z","v":112,"vw":78.07},{"c":77.98,"h":77.98,"l":77.98,"n":5,"o":77.98,"t":"2026-09-21T18:00:00Z","v":1545,"vw":77.98},{"c":77.98,"h":77.98,"l":77.98,"n":9,"o":77.98,"t":"2026-09-21T18:15:00Z","v":436,"vw":77.98},{"c":77.98,"h":77.98,"l":77.98,"n":4,"o":77.98,"t":"2026-09-21T18:45:00Z","v":889,"vw":77.98},{"c":77.97,"h":77.97,"l":77.97,"n":4,"o":77.97,"t":"2026-09-21T19:30:00Z","v":1092,"vw":77.97},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-09-21T19:45:00Z","v":250,"vw":77.97},{"c":77.82,"h":77.82,"l":77.82,"n":7,"o":77.82,"t":"2026-09-22T13:30:00Z","v":489,"vw":77.82},{"c":77.925,"h":77.925,"l":77.925,"n":3,"o":77.925,"t":"2026-09-22T14:00:00Z","v":148,"vw":77.925},{"c":77.925,"h":77.925,"l":77.925,"n":1,"o":77.925,"t":"2026-09-22T14:15:00Z","v":128,"vw":77.925},{"c":77.96,"h":77.96,"l":77.96,"n":1,"o":77.96,"t":"2026-09-22T14:30:00Z","v":161,"vw":77.96},{"c":78.0019,"h":78.0019,"l":77.96,"n":2,"o":77.96,"t":"2026-09-22T14:45:00Z","v":1029,"vw":77.997828},{"c":77.96,"h":77.99,"l":77.96,"n":4,"o":77.99,"t":"2026-09-22T15:30:00Z","v":283,"vw":77.971765},{"c":77.9767,"h":78.02,"l":77.9767,"n":4,"o":78.0145,"t":"2026-09-22T16:30:00Z","v":2501,"vw":77.996842},{"c":77.9242,"h":77.9242,"l":77.9242,"n":2,"o":77.9242,"t":"2026-09-22T17:00:00Z","v":108,"vw":77.9242},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-09-22T17:15:00Z","v":395,"vw":77.97},{"c":77.975,"h":77.975,"l":77.975,"n":1,"o":77.975,"t":"2026-09-22T17:45:00Z","v":300,"vw":77.975},{"c":77.96,"h":77.975,"l":77.96,"n":4,"o":77.975,"t":"2026-09-22T18:00:00Z","v":551,"vw":77.965388},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-22T18:15:00Z","v":100,"vw":78},{"c":78.01,"h":78.05,"l":78.01,"n":17,"o":78.02,"t":"2026-09-22T18:45:00Z","v":5034,"vw":78.03493},{"c":78.05,"h":78.05,"l":78.01,"n":6,"o":78.01,"t":"2026-09-22T19:00:00Z","v":3368,"vw":78.012727},{"c":78.02,"h":78.02,"l":78.01,"n":9,"o":78.01,"t":"2026-09-22T19:15:00Z","v":710,"vw":78.016667},{"c":78.03,"h":78.03,"l":78.03,"n":1,"o":78.03,"t":"2026-09-22T19:30:00Z","v":100,"vw":78.03},{"c":78.055,"h":78.055,"l":78.055,"n":4,"o":78.055,"t":"2026-09-22T19:45:00Z","v":332,"vw":78.055},{"c":77.92,"h":77.92,"l":77.92,"n":5,"o":77.92,"t":"2026-09-23T13:30:00Z","v":325,"vw":77.92},{"c":77.89,"h":77.92,"l":77.89,"n":5,"o":77.92,"t":"2026-09-23T14:00:00Z","v":13598,"vw":77.919276},{"c":77.9464,"h":77.9464,"l":77.9464,"n":3,"o":77.9464,"t":"2026-09-23T14:30:00Z","v":163,"vw":77.9464},{"c":77.895,"h":77.895,"l":77.895,"n":1,"o":77.895,"t":"2026-09-23T14:45:00Z","v":100,"vw":77.895},{"c":77.82,"h":77.88,"l":77.82,"n":6,"o":77.88,"t":"2026-09-23T15:00:00Z","v":737,"vw":77.869834},{"c":77.8893,"h":77.89,"l":77.855,"n":7,"o":77.89,"t":"2026-09-23T15:30:00Z","v":771,"vw":77.870351},{"c":77.89,"h":77.89,"l":77.88,"n":12,"o":77.89,"t":"2026-09-23T15:45:00Z","v":1149,"vw":77.883795},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-09-23T16:00:00Z","v":212,"vw":77.88},{"c":77.9485,"h":77.9485,"l":77.9485,"n":1,"o":77.9485,"t":"2026-09-23T16:15:00Z","v":114,"vw":77.9485},{"c":77.9298,"h":77.9298,"l":77.895,"n":2,"o":77.895,"t":"2026-09-23T16:45:00Z","v":787,"vw":77.901412},{"c":77.9012,"h":78,"l":77.82,"n":17,"o":77.95,"t":"2026-09-23T17:00:00Z","v":2353,"vw":77.903028},{"c":77.875,"h":77.875,"l":77.875,"n":1,"o":77.875,"t":"2026-09-23T17:15:00Z","v":382,"vw":77.875},{"c":77.9014,"h":77.9014,"l":77.9014,"n":1,"o":77.9014,"t":"2026-09-23T17:30:00Z","v":449,"vw":77.9014},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-09-23T17:45:00Z","v":900,"vw":77.86},{"c":77.875,"h":77.875,"l":77.875,"n":3,"o":77.875,"t":"2026-09-23T18:00:00Z","v":255,"vw":77.875},{"c":77.9,"h":77.91,"l":77.87,"n":24,"o":77.88,"t":"2026-09-23T18:15:00Z","v":1551,"vw":77.886437},{"c":77.85,"h":77.91,"l":77.85,"n":40,"o":77.885,"t":"2026-09-23T18:30:00Z","v":4030,"vw":77.901667},{"c":77.91,"h":77.92,"l":77.91,"n":31,"o":77.91,"t":"2026-09-23T18:45:00Z","v":4249,"vw":77.916042},{"c":77.89,"h":77.9194,"l":77.885,"n":8,"o":77.885,"t":"2026-09-23T19:00:00Z","v":1400,"vw":77.902914},{"c":77.89,"h":77.89,"l":77.89,"n":4,"o":77.89,"t":"2026-09-23T19:15:00Z","v":500,"vw":77.89},{"c":77.86,"h":77.93,"l":77.86,"n":5,"o":77.93,"t":"2026-09-23T19:30:00Z","v":533,"vw":77.895906},{"c":77.92,"h":77.92,"l":77.92,"n":4,"o":77.92,"t":"2026-09-23T19:45:00Z","v":279,"vw":77.92},{"c":77.9,"h":77.9,"l":77.9,"n":3,"o":77.9,"t":"2026-09-23T20:00:00Z","v":102,"vw":77.9},{"c":77.71,"h":77.71,"l":77.71,"n":2,"o":77.71,"t":"2026-09-24T13:30:00Z","v":1028,"vw":77.71},{"c":77.869,"h":77.869,"l":77.869,"n":1,"o":77.869,"t":"2026-09-24T13:45:00Z","v":375,"vw":77.869},{"c":77.92,"h":77.92,"l":77.92,"n":1,"o":77.92,"t":"2026-09-24T14:00:00Z","v":500,"vw":77.92},{"c":77.865,"h":77.865,"l":77.83,"n":4,"o":77.83,"t":"2026-09-24T14:15:00Z","v":550,"vw":77.83814},{"c":77.8953,"h":77.8953,"l":77.8953,"n":2,"o":77.8953,"t":"2026-09-24T14:30:00Z","v":224,"vw":77.8953},{"c":77.8999,"h":77.9,"l":77.85,"n":10,"o":77.8759,"t":"2026-09-24T15:00:00Z","v":2815,"vw":77.884444},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-09-24T15:30:00Z","v":776,"vw":77.85},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-09-24T16:00:00Z","v":170,"vw":77.85},{"c":77.88,"h":77.88,"l":77.845,"n":4,"o":77.845,"t":"2026-09-24T17:00:00Z","v":2115,"vw":77.867837},{"c":77.845,"h":77.8702,"l":77.845,"n":4,"o":77.8702,"t":"2026-09-24T17:15:00Z","v":407,"vw":77.858563},{"c":77.8612,"h":77.8612,"l":77.8612,"n":3,"o":77.8612,"t":"2026-09-24T17:30:00Z","v":373,"vw":77.8612},{"c":77.845,"h":77.88,"l":77.845,"n":3,"o":77.8635,"t":"2026-09-24T17:45:00Z","v":1220,"vw":77.863227},{"c":77.86,"h":77.87,"l":77.84,"n":8,"o":77.87,"t":"2026-09-24T18:00:00Z","v":1069,"vw":77.856667},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-09-24T18:15:00Z","v":247,"vw":77.79},{"c":77.88,"h":77.88,"l":77.83,"n":36,"o":77.83,"t":"2026-09-24T19:00:00Z","v":5068,"vw":77.873596},{"c":77.84,"h":77.84,"l":77.84,"n":2,"o":77.84,"t":"2026-09-24T19:30:00Z","v":650,"vw":77.84},{"c":77.86,"h":77.915,"l":77.86,"n":16,"o":77.89,"t":"2026-09-24T19:45:00Z","v":1150,"vw":77.891473},{"c":77.62,"h":77.62,"l":77.62,"n":9,"o":77.62,"t":"2026-09-25T13:30:00Z","v":220,"vw":77.62},{"c":77.705,"h":77.705,"l":77.705,"n":4,"o":77.705,"t":"2026-09-25T15:15:00Z","v":1387,"vw":77.705},{"c":77.681,"h":77.77,"l":77.681,"n":27,"o":77.74,"t":"2026-09-25T15:45:00Z","v":22079,"vw":77.737231},{"c":77.68,"h":77.74,"l":77.68,"n":5,"o":77.74,"t":"2026-09-25T16:00:00Z","v":348,"vw":77.718585},{"c":77.81,"h":77.81,"l":77.66,"n":2,"o":77.66,"t":"2026-09-25T17:15:00Z","v":2613,"vw":77.676073},{"c":77.66,"h":77.7775,"l":77.66,"n":14,"o":77.7775,"t":"2026-09-25T17:30:00Z","v":1770,"vw":77.734512},{"c":77.7818,"h":77.7818,"l":77.7818,"n":2,"o":77.7818,"t":"2026-09-25T17:45:00Z","v":103,"vw":77.7818},{"c":77.74,"h":77.74,"l":77.67,"n":6,"o":77.67,"t":"2026-09-25T18:15:00Z","v":528,"vw":77.717965},{"c":77.8,"h":77.8,"l":77.6921,"n":7,"o":77.6921,"t":"2026-09-25T19:00:00Z","v":1174,"vw":77.722643},{"c":77.7388,"h":77.82,"l":77.7388,"n":7,"o":77.76,"t":"2026-09-25T19:30:00Z","v":773,"vw":77.763176},{"c":77.8124,"h":77.8124,"l":77.755,"n":2,"o":77.755,"t":"2026-09-25T19:45:00Z","v":577,"vw":77.774896},{"c":77.61,"h":77.61,"l":77.61,"n":3,"o":77.61,"t":"2026-09-25T20:00:00Z","v":106,"vw":77.61},{"c":77.665,"h":77.665,"l":77.665,"n":2,"o":77.665,"t":"2026-09-28T13:30:00Z","v":170,"vw":77.665},{"c":77.5487,"h":77.5487,"l":77.5487,"n":2,"o":77.5487,"t":"2026-09-28T13:45:00Z","v":316,"vw":77.5487},{"c":77.6798,"h":77.6798,"l":77.6798,"n":1,"o":77.6798,"t":"2026-09-28T14:00:00Z","v":485,"vw":77.6798},{"c":77.655,"h":77.655,"l":77.655,"n":2,"o":77.655,"t":"2026-09-28T14:15:00Z","v":113,"vw":77.655},{"c":77.8015,"h":77.8015,"l":77.8015,"n":2,"o":77.8015,"t":"2026-09-28T14:30:00Z","v":257,"vw":77.8015},{"c":77.8099,"h":77.8099,"l":77.51,"n":2,"o":77.51,"t":"2026-09-28T14:45:00Z","v":728,"vw":77.587859},{"c":77.5001,"h":77.5001,"l":77.5001,"n":1,"o":77.5001,"t":"2026-09-28T15:15:00Z","v":115,"vw":77.5001},{"c":77.592,"h":77.592,"l":77.592,"n":3,"o":77.592,"t":"2026-09-28T15:45:00Z","v":200,"vw":77.592},{"c":77.561,"h":77.561,"l":77.561,"n":2,"o":77.561,"t":"2026-09-28T16:00:00Z","v":119,"vw":77.561},{"c":77.6682,"h":77.6682,"l":77.6682,"n":6,"o":77.6682,"t":"2026-09-28T16:45:00Z","v":944,"vw":77.6682},{"c":77.615,"h":77.615,"l":77.615,"n":1,"o":77.615,"t":"2026-09-28T17:00:00Z","v":250,"vw":77.615},{"c":77.62,"h":77.62,"l":77.62,"n":1,"o":77.62,"t":"2026-09-28T17:45:00Z","v":250,"vw":77.62},{"c":77.5676,"h":77.5676,"l":77.5676,"n":4,"o":77.5676,"t":"2026-09-28T18:00:00Z","v":442,"vw":77.5676},{"c":77.74,"h":77.74,"l":77.74,"n":3,"o":77.74,"t":"2026-09-28T18:45:00Z","v":118,"vw":77.74},{"c":77.57,"h":77.57,"l":77.57,"n":4,"o":77.57,"t":"2026-09-29T13:30:00Z","v":136,"vw":77.57},{"c":77.7658,"h":77.7658,"l":77.7658,"n":2,"o":77.7658,"t":"2026-09-29T15:15:00Z","v":112,"vw":77.7658},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-09-29T16:15:00Z","v":460,"vw":77.75},{"c":77.685,"h":77.685,"l":77.685,"n":2,"o":77.685,"t":"2026-09-29T16:30:00Z","v":174,"vw":77.685},{"c":77.75,"h":77.75,"l":77.56,"n":55,"o":77.675,"t":"2026-09-29T16:45:00Z","v":7182,"vw":77.603001},{"c":77.76,"h":77.76,"l":77.76,"n":2,"o":77.76,"t":"2026-09-29T17:45:00Z","v":353,"vw":77.76},{"c":77.7599,"h":77.7599,"l":77.645,"n":4,"o":77.645,"t":"2026-09-29T18:00:00Z","v":580,"vw":77.708811},{"c":77.645,"h":77.645,"l":77.645,"n":1,"o":77.645,"t":"2026-09-29T18:15:00Z","v":1027,"vw":77.645},{"c":77.645,"h":77.75,"l":77.645,"n":5,"o":77.645,"t":"2026-09-29T18:30:00Z","v":1396,"vw":77.721433},{"c":77.6969,"h":77.6969,"l":77.645,"n":4,"o":77.645,"t":"2026-09-29T18:45:00Z","v":482,"vw":77.668963},{"c":77.5484,"h":77.645,"l":77.5484,"n":5,"o":77.645,"t":"2026-09-29T19:00:00Z","v":903,"vw":77.628804},{"c":77.6976,"h":77.6976,"l":77.6976,"n":1,"o":77.6976,"t":"2026-09-29T19:30:00Z","v":325,"vw":77.6976},{"c":77.645,"h":77.7053,"l":77.645,"n":3,"o":77.7053,"t":"2026-09-29T19:45:00Z","v":414,"vw":77.67555},{"c":78.61,"h":78.61,"l":78.61,"n":3,"o":78.61,"t":"2026-09-29T20:15:00Z","v":502,"vw":78.61},{"c":77.88,"h":77.88,"l":77.69,"n":10,"o":77.69,"t":"2026-09-30T13:30:00Z","v":2216,"vw":77.705755},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-09-30T13:45:00Z","v":257,"vw":77.57},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-09-30T14:15:00Z","v":183,"vw":77.6},{"c":77.73,"h":77.73,"l":77.704,"n":2,"o":77.704,"t":"2026-09-30T15:30:00Z","v":1197,"vw":77.725721},{"c":77.735,"h":77.735,"l":77.735,"n":1,"o":77.735,"t":"2026-09-30T15:45:00Z","v":192,"vw":77.735},{"c":77.85,"h":77.85,"l":77.85,"n":3,"o":77.85,"t":"2026-09-30T16:00:00Z","v":321,"vw":77.85},{"c":77.86,"h":77.86,"l":77.62,"n":2,"o":77.62,"t":"2026-09-30T16:15:00Z","v":430,"vw":77.703163},{"c":77.6793,"h":77.6793,"l":77.6793,"n":1,"o":77.6793,"t":"2026-09-30T16:30:00Z","v":104,"vw":77.6793},{"c":77.735,"h":77.735,"l":77.735,"n":2,"o":77.735,"t":"2026-09-30T16:45:00Z","v":265,"vw":77.735},{"c":77.784,"h":77.784,"l":77.784,"n":1,"o":77.784,"t":"2026-09-30T17:00:00Z","v":233,"vw":77.784},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-09-30T17:15:00Z","v":635,"vw":77.73},{"c":77.73,"h":77.73,"l":77.73,"n":2,"o":77.73,"t":"2026-09-30T17:45:00Z","v":136,"vw":77.73},{"c":77.71,"h":77.77,"l":77.71,"n":2,"o":77.77,"t":"2026-09-30T18:15:00Z","v":242,"vw":77.735537},{"c":77.8031,"h":77.84,"l":77.77,"n":11,"o":77.77,"t":"2026-09-30T18:30:00Z","v":4637,"vw":77.79048},{"c":77.7386,"h":77.7386,"l":77.7386,"n":1,"o":77.7386,"t":"2026-09-30T18:45:00Z","v":114,"vw":77.7386},{"c":77.79,"h":77.7908,"l":77.79,"n":3,"o":77.7908,"t":"2026-09-30T19:00:00Z","v":1268,"vw":77.790473},{"c":77.835,"h":77.835,"l":77.835,"n":1,"o":77.835,"t":"2026-09-30T19:15:00Z","v":121,"vw":77.835},{"c":77.74,"h":77.8,"l":77.6152,"n":24,"o":77.8,"t":"2026-09-30T19:45:00Z","v":1912,"vw":77.710855},{"c":77.536,"h":77.536,"l":77.19,"n":11,"o":77.52,"t":"2026-10-01T13:30:00Z","v":7692,"vw":77.224325},{"c":76.76,"h":77.4398,"l":76.76,"n":7,"o":77.08,"t":"2026-10-01T13:45:00Z","v":2345,"vw":77.30897},{"c":77.3048,"h":77.3048,"l":77.3048,"n":3,"o":77.3048,"t":"2026-10-01T15:00:00Z","v":234,"vw":77.3048},{"c":77.14,"h":77.14,"l":77.13,"n":11,"o":77.14,"t":"2026-10-01T15:30:00Z","v":1161,"vw":77.1355},{"c":77.26,"h":77.26,"l":77.26,"n":3,"o":77.26,"t":"2026-10-01T15:45:00Z","v":118,"vw":77.26},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-01T16:00:00Z","v":452,"vw":77.26},{"c":77.36,"h":77.36,"l":77.26,"n":3,"o":77.26,"t":"2026-10-01T17:30:00Z","v":248,"vw":77.31},{"c":77.425,"h":77.4575,"l":77.41,"n":4,"o":77.41,"t":"2026-10-01T17:45:00Z","v":1406,"vw":77.4255},{"c":77.4158,"h":77.4158,"l":77.35,"n":5,"o":77.35,"t":"2026-10-01T18:00:00Z","v":529,"vw":77.366046},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-01T18:15:00Z","v":200,"vw":77.45},{"c":77.39,"h":77.45,"l":77.39,"n":4,"o":77.45,"t":"2026-10-01T18:30:00Z","v":1100,"vw":77.444545},{"c":77.4,"h":77.41,"l":77.38,"n":9,"o":77.41,"t":"2026-10-01T18:45:00Z","v":1100,"vw":77.398182},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-01T19:15:00Z","v":600,"vw":77.45},{"c":77.45,"h":77.45,"l":77.45,"n":7,"o":77.45,"t":"2026-10-01T19:30:00Z","v":2429,"vw":77.45},{"c":77.65,"h":77.65,"l":77.65,"n":6,"o":77.65,"t":"2026-10-02T13:30:00Z","v":105,"vw":77.65},{"c":77.495,"h":77.525,"l":77.495,"n":2,"o":77.525,"t":"2026-10-02T13:45:00Z","v":335,"vw":77.513448},{"c":77.585,"h":77.585,"l":77.585,"n":1,"o":77.585,"t":"2026-10-02T14:30:00Z","v":151,"vw":77.585},{"c":77.51,"h":77.51,"l":77.51,"n":7,"o":77.51,"t":"2026-10-02T14:45:00Z","v":218,"vw":77.51},{"c":77.51,"h":77.51,"l":77.5,"n":2,"o":77.5,"t":"2026-10-02T15:00:00Z","v":297,"vw":77.506633},{"c":77.5142,"h":77.63,"l":77.5142,"n":3,"o":77.63,"t":"2026-10-02T16:00:00Z","v":1011,"vw":77.5721},{"c":77.5,"h":77.55,"l":77.44,"n":3,"o":77.44,"t":"2026-10-02T16:30:00Z","v":507,"vw":77.484418},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-02T16:45:00Z","v":264,"vw":77.5},{"c":77.37,"h":77.37,"l":77.37,"n":3,"o":77.37,"t":"2026-10-02T17:30:00Z","v":5228,"vw":77.37},{"c":77.5,"h":77.527,"l":77.5,"n":3,"o":77.527,"t":"2026-10-02T17:45:00Z","v":1751,"vw":77.503136},{"c":77.5499,"h":77.5499,"l":77.37,"n":12,"o":77.37,"t":"2026-10-02T18:00:00Z","v":1206,"vw":77.397163},{"c":77.3201,"h":77.3201,"l":77.3201,"n":1,"o":77.3201,"t":"2026-10-02T19:00:00Z","v":138,"vw":77.3201},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-05T08:00:00Z","v":645,"vw":77.41},{"c":77.382,"h":77.5499,"l":77.382,"n":6,"o":77.42,"t":"2026-10-05T13:30:00Z","v":1262,"vw":77.426323},{"c":77.47,"h":77.47,"l":77.47,"n":1,"o":77.47,"t":"2026-10-05T13:45:00Z","v":100,"vw":77.47},{"c":77.5999,"h":77.5999,"l":77.5999,"n":2,"o":77.5999,"t":"2026-10-05T14:00:00Z","v":3001,"vw":77.5999},{"c":77.52,"h":77.52,"l":77.52,"n":1,"o":77.52,"t":"2026-10-05T14:15:00Z","v":100,"vw":77.52},{"c":77.6299,"h":77.6299,"l":77.6299,"n":1,"o":77.6299,"t":"2026-10-05T14:45:00Z","v":125,"vw":77.6299},{"c":77.4936,"h":77.4936,"l":77.4936,"n":2,"o":77.4936,"t":"2026-10-05T15:00:00Z","v":188,"vw":77.4936},{"c":77.545,"h":77.6139,"l":77.522,"n":10,"o":77.6139,"t":"2026-10-05T15:15:00Z","v":3285,"vw":77.557764},{"c":77.59,"h":77.65,"l":77.545,"n":4,"o":77.65,"t":"2026-10-05T15:30:00Z","v":20296,"vw":77.648918},{"c":77.57,"h":77.57,"l":77.57,"n":3,"o":77.57,"t":"2026-10-05T15:45:00Z","v":212,"vw":77.57},{"c":77.54,"h":77.54,"l":77.54,"n":1,"o":77.54,"t":"2026-10-05T16:00:00Z","v":100,"vw":77.54},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-05T16:15:00Z","v":3840,"vw":77.5},{"c":77.56,"h":77.5912,"l":77.56,"n":3,"o":77.5912,"t":"2026-10-05T16:30:00Z","v":216,"vw":77.5756},{"c":77.6214,"h":77.6214,"l":77.51,"n":6,"o":77.56,"t":"2026-10-05T16:45:00Z","v":448,"vw":77.57026},{"c":77.5274,"h":77.65,"l":77.5,"n":14,"o":77.5016,"t":"2026-10-05T17:00:00Z","v":3029,"vw":77.546418},{"c":77.58,"h":77.6463,"l":77.575,"n":4,"o":77.6463,"t":"2026-10-05T17:15:00Z","v":1868,"vw":77.62817},{"c":77.541,"h":77.65,"l":77.541,"n":5,"o":77.617,"t":"2026-10-05T17:30:00Z","v":364,"vw":77.595716},{"c":77.575,"h":77.575,"l":77.575,"n":1,"o":77.575,"t":"2026-10-05T17:45:00Z","v":100,"vw":77.575},{"c":77.58,"h":77.6216,"l":77.58,"n":11,"o":77.62,"t":"2026-10-05T18:15:00Z","v":1642,"vw":77.617073},{"c":77.6053,"h":77.6053,"l":77.6053,"n":3,"o":77.6053,"t":"2026-10-05T18:45:00Z","v":199,"vw":77.6053},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-05T19:00:00Z","v":2782,"vw":77.5},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-05T19:15:00Z","v":550,"vw":77.6},{"c":77.64,"h":77.64,"l":77.63,"n":9,"o":77.64,"t":"2026-10-05T19:45:00Z","v":616,"vw":77.636},{"c":77.7,"h":77.7,"l":77.7,"n":4,"o":77.7,"t":"2026-10-05T20:00:00Z","v":103,"vw":77.7},{"c":77.71,"h":77.71,"l":77.71,"n":4,"o":77.71,"t":"2026-10-06T13:30:00Z","v":493,"vw":77.71},{"c":77.82,"h":77.83,"l":77.74,"n":5,"o":77.83,"t":"2026-10-06T14:00:00Z","v":900,"vw":77.808694},{"c":77.76,"h":77.82,"l":77.76,"n":6,"o":77.82,"t":"2026-10-06T14:15:00Z","v":1003,"vw":77.79009},{"c":77.73,"h":77.74,"l":77.73,"n":3,"o":77.74,"t":"2026-10-06T14:30:00Z","v":1187,"vw":77.734836},{"c":77.78,"h":77.81,"l":77.78,"n":2,"o":77.81,"t":"2026-10-06T14:45:00Z","v":11487,"vw":77.808955},{"c":77.78,"h":77.78,"l":77.78,"n":1,"o":77.78,"t":"2026-10-06T15:15:00Z","v":185,"vw":77.78},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-06T15:30:00Z","v":192,"vw":77.75},{"c":77.8215,"h":77.8215,"l":77.8215,"n":1,"o":77.8215,"t":"2026-10-06T15:45:00Z","v":174,"vw":77.8215},{"c":77.76,"h":77.8414,"l":77.76,"n":7,"o":77.8414,"t":"2026-10-06T16:00:00Z","v":2031,"vw":77.781277},{"c":77.74,"h":77.76,"l":77.74,"n":3,"o":77.76,"t":"2026-10-06T16:15:00Z","v":509,"vw":77.745855},{"c":77.75,"h":77.815,"l":77.75,"n":2,"o":77.815,"t":"2026-10-06T16:30:00Z","v":1263,"vw":77.773828},{"c":77.82,"h":77.82,"l":77.74,"n":17,"o":77.74,"t":"2026-10-06T16:45:00Z","v":2051,"vw":77.769996},{"c":77.7913,"h":77.7913,"l":77.7913,"n":1,"o":77.7913,"t":"2026-10-06T17:15:00Z","v":500,"vw":77.7913},{"c":77.78,"h":77.78,"l":77.78,"n":1,"o":77.78,"t":"2026-10-06T18:00:00Z","v":643,"vw":77.78},{"c":77.6678,"h":77.81,"l":77.6678,"n":7,"o":77.81,"t":"2026-10-06T18:30:00Z","v":1527,"vw":77.742263},{"c":77.745,"h":77.745,"l":77.745,"n":2,"o":77.745,"t":"2026-10-06T19:30:00Z","v":351,"vw":77.745},{"c":77.8199,"h":77.8199,"l":77.7301,"n":23,"o":77.77,"t":"2026-10-06T19:45:00Z","v":2423,"vw":77.765691},{"c":77.84,"h":77.84,"l":77.84,"n":4,"o":77.84,"t":"2026-10-06T20:00:00Z","v":103,"vw":77.84},{"c":77.685,"h":77.83,"l":77.685,"n":13,"o":77.83,"t":"2026-10-07T13:30:00Z","v":1735,"vw":77.815787},{"c":77.696,"h":77.696,"l":77.655,"n":8,"o":77.655,"t":"2026-10-07T13:45:00Z","v":1529,"vw":77.670553},{"c":77.82,"h":77.82,"l":77.82,"n":2,"o":77.82,"t":"2026-10-07T14:00:00Z","v":469,"vw":77.82},{"c":77.685,"h":77.685,"l":77.685,"n":2,"o":77.685,"t":"2026-10-07T14:30:00Z","v":870,"vw":77.685},{"c":77.68,"h":77.71,"l":77.68,"n":7,"o":77.68,"t":"2026-10-07T14:45:00Z","v":848,"vw":77.687117},{"c":77.68,"h":77.68,"l":77.68,"n":2,"o":77.68,"t":"2026-10-07T15:00:00Z","v":265,"vw":77.68},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-07T15:45:00Z","v":232,"vw":77.75},{"c":77.73,"h":77.73,"l":77.73,"n":1,"o":77.73,"t":"2026-10-07T16:00:00Z","v":500,"vw":77.73},{"c":77.7566,"h":77.7566,"l":77.735,"n":9,"o":77.735,"t":"2026-10-07T16:15:00Z","v":892,"vw":77.742038},{"c":77.7325,"h":77.765,"l":77.7325,"n":2,"o":77.765,"t":"2026-10-07T16:45:00Z","v":1486,"vw":77.756055},{"c":77.8194,"h":77.8199,"l":77.79,"n":9,"o":77.8199,"t":"2026-10-07T17:00:00Z","v":1741,"vw":77.815646},{"c":77.805,"h":77.8597,"l":77.7474,"n":12,"o":77.7474,"t":"2026-10-07T17:15:00Z","v":2597,"vw":77.807991},{"c":77.8462,"h":77.8462,"l":77.805,"n":5,"o":77.805,"t":"2026-10-07T17:30:00Z","v":525,"vw":77.825196},{"c":77.85,"h":77.8583,"l":77.7501,"n":6,"o":77.7501,"t":"2026-10-07T17:45:00Z","v":1553,"vw":77.777683},{"c":77.815,"h":77.86,"l":77.815,"n":3,"o":77.86,"t":"2026-10-07T18:15:00Z","v":4625,"vw":77.856242},{"c":77.82,"h":77.82,"l":77.82,"n":5,"o":77.82,"t":"2026-10-07T18:30:00Z","v":405,"vw":77.82},{"c":77.86,"h":77.86,"l":77.805,"n":25,"o":77.82,"t":"2026-10-07T18:45:00Z","v":10207,"vw":77.848226},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-07T19:00:00Z","v":480,"vw":77.9},{"c":77.89,"h":77.9,"l":77.82,"n":11,"o":77.9,"t":"2026-10-07T19:15:00Z","v":4499,"vw":77.888607},{"c":77.88,"h":77.89,"l":77.815,"n":9,"o":77.89,"t":"2026-10-07T19:30:00Z","v":887,"vw":77.858195},{"c":77.89,"h":77.89,"l":77.815,"n":22,"o":77.815,"t":"2026-10-07T19:45:00Z","v":2072,"vw":77.880855},{"c":77.95,"h":77.95,"l":77.95,"n":6,"o":77.95,"t":"2026-10-08T13:30:00Z","v":500,"vw":77.95},{"c":77.825,"h":77.912,"l":77.825,"n":4,"o":77.912,"t":"2026-10-08T14:00:00Z","v":446,"vw":77.850588},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-10-08T14:30:00Z","v":100,"vw":77.85},{"c":77.81,"h":77.81,"l":77.81,"n":1,"o":77.81,"t":"2026-10-08T15:15:00Z","v":217,"vw":77.81},{"c":77.7101,"h":77.7101,"l":77.7101,"n":2,"o":77.7101,"t":"2026-10-08T15:30:00Z","v":156,"vw":77.7101},{"c":77.8364,"h":77.8364,"l":77.8212,"n":2,"o":77.8212,"t":"2026-10-08T16:00:00Z","v":350,"vw":77.82715},{"c":77.8894,"h":77.8894,"l":77.8894,"n":1,"o":77.8894,"t":"2026-10-08T16:15:00Z","v":336,"vw":77.8894},{"c":77.88,"h":77.88,"l":77.79,"n":3,"o":77.8377,"t":"2026-10-08T16:30:00Z","v":1039,"vw":77.858518},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-08T16:45:00Z","v":125,"vw":77.79},{"c":77.793,"h":77.793,"l":77.793,"n":1,"o":77.793,"t":"2026-10-08T17:00:00Z","v":103,"vw":77.793},{"c":77.73,"h":77.7671,"l":77.725,"n":3,"o":77.725,"t":"2026-10-08T17:30:00Z","v":409,"vw":77.744444},{"c":77.7451,"h":77.8192,"l":77.7451,"n":2,"o":77.8192,"t":"2026-10-08T17:45:00Z","v":755,"vw":77.808895},{"c":77.71,"h":77.8053,"l":77.6588,"n":3,"o":77.6588,"t":"2026-10-08T18:00:00Z","v":1060,"vw":77.770421},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-08T18:15:00Z","v":130,"vw":77.71},{"c":77.7878,"h":77.7878,"l":77.74,"n":3,"o":77.74,"t":"2026-10-08T18:45:00Z","v":2245,"vw":77.750646},{"c":77.8089,"h":77.8089,"l":77.735,"n":4,"o":77.735,"t":"2026-10-08T19:00:00Z","v":1550,"vw":77.759872},{"c":77.63,"h":77.809,"l":77.63,"n":7,"o":77.6932,"t":"2026-10-08T19:15:00Z","v":1554,"vw":77.753437},{"c":77.725,"h":77.81,"l":77.725,"n":4,"o":77.81,"t":"2026-10-08T19:30:00Z","v":501,"vw":77.7505},{"c":77.8097,"h":77.8097,"l":77.708,"n":4,"o":77.708,"t":"2026-10-08T19:45:00Z","v":635,"vw":77.756559},{"c":77.75,"h":77.75,"l":77.75,"n":7,"o":77.75,"t":"2026-10-08T20:00:00Z","v":245,"vw":77.75},{"c":77.8299,"h":77.8299,"l":77.75,"n":8,"o":77.75,"t":"2026-10-09T13:30:00Z","v":2417,"vw":77.787954},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-09T13:45:00Z","v":445,"vw":77.75},{"c":77.814,"h":77.8163,"l":77.76,"n":3,"o":77.76,"t":"2026-10-09T14:00:00Z","v":678,"vw":77.801409},{"c":77.775,"h":77.775,"l":77.765,"n":2,"o":77.765,"t":"2026-10-09T14:15:00Z","v":457,"vw":77.770624},{"c":77.78,"h":77.8302,"l":77.78,"n":2,"o":77.8302,"t":"2026-10-09T14:30:00Z","v":887,"vw":77.803487},{"c":77.78,"h":77.78,"l":77.78,"n":4,"o":77.78,"t":"2026-10-09T14:45:00Z","v":60281,"vw":77.78},{"c":77.8243,"h":77.8243,"l":77.8243,"n":1,"o":77.8243,"t":"2026-10-09T15:00:00Z","v":178,"vw":77.8243},{"c":77.815,"h":77.82,"l":77.755,"n":9,"o":77.77,"t":"2026-10-09T15:15:00Z","v":1159,"vw":77.790525},{"c":77.79,"h":77.81,"l":77.7524,"n":40,"o":77.79,"t":"2026-10-09T15:45:00Z","v":4541,"vw":77.780668},{"c":77.7059,"h":77.7059,"l":77.7059,"n":1,"o":77.7059,"t":"2026-10-09T16:00:00Z","v":485,"vw":77.7059},{"c":77.6978,"h":77.6978,"l":77.6978,"n":1,"o":77.6978,"t":"2026-10-09T16:15:00Z","v":350,"vw":77.6978},{"c":77.72,"h":77.77,"l":77.708,"n":5,"o":77.708,"t":"2026-10-09T16:30:00Z","v":530,"vw":77.745358},{"c":77.7299,"h":77.784,"l":77.7299,"n":9,"o":77.7493,"t":"2026-10-09T17:00:00Z","v":1027,"vw":77.762033},{"c":77.66,"h":77.725,"l":77.66,"n":3,"o":77.725,"t":"2026-10-09T17:15:00Z","v":1451,"vw":77.719036},{"c":77.72,"h":77.725,"l":77.72,"n":3,"o":77.725,"t":"2026-10-09T17:30:00Z","v":281,"vw":77.722385},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-09T17:45:00Z","v":445,"vw":77.67},{"c":77.725,"h":77.725,"l":77.725,"n":2,"o":77.725,"t":"2026-10-09T18:00:00Z","v":146,"vw":77.725},{"c":77.725,"h":77.725,"l":77.725,"n":2,"o":77.725,"t":"2026-10-09T18:15:00Z","v":771,"vw":77.725},{"c":77.75,"h":77.76,"l":77.72,"n":4,"o":77.72,"t":"2026-10-09T18:30:00Z","v":3197,"vw":77.737034},{"c":77.72,"h":77.72,"l":77.72,"n":2,"o":77.72,"t":"2026-10-09T19:00:00Z","v":152,"vw":77.72},{"c":77.67,"h":77.7159,"l":77.67,"n":2,"o":77.7159,"t":"2026-10-09T19:15:00Z","v":829,"vw":77.694528},{"c":77.6522,"h":77.6522,"l":77.5901,"n":3,"o":77.5901,"t":"2026-10-09T19:30:00Z","v":1232,"vw":77.622771},{"c":77.67,"h":77.67,"l":77.665,"n":2,"o":77.665,"t":"2026-10-09T19:45:00Z","v":810,"vw":77.666852},{"c":77.65,"h":77.8,"l":77.59,"n":3,"o":77.59,"t":"2026-10-09T23:00:00Z","v":300,"vw":77.68},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-09T23:15:00Z","v":100,"vw":77.65},{"c":77.56,"h":77.8,"l":77.55,"n":4,"o":77.55,"t":"2026-10-09T23:45:00Z","v":400,"vw":77.64},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-12T13:45:00Z","v":400,"vw":77.67},{"c":77.57,"h":77.7098,"l":77.57,"n":2,"o":77.7098,"t":"2026-10-12T14:00:00Z","v":838,"vw":77.62939},{"c":77.69,"h":77.69,"l":77.6405,"n":2,"o":77.6405,"t":"2026-10-12T14:30:00Z","v":500,"vw":77.6603},{"c":77.73,"h":77.73,"l":77.73,"n":2,"o":77.73,"t":"2026-10-12T15:00:00Z","v":126,"vw":77.73},{"c":77.7561,"h":77.7913,"l":77.745,"n":6,"o":77.75,"t":"2026-10-12T15:30:00Z","v":2326,"vw":77.759215},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-10-12T15:45:00Z","v":400,"vw":77.76},{"c":77.77,"h":77.7813,"l":77.755,"n":3,"o":77.755,"t":"2026-10-12T16:00:00Z","v":998,"vw":77.762935},{"c":77.7817,"h":77.7817,"l":77.7817,"n":2,"o":77.7817,"t":"2026-10-12T16:15:00Z","v":209,"vw":77.7817},{"c":77.8,"h":77.809,"l":77.745,"n":13,"o":77.745,"t":"2026-10-12T16:30:00Z","v":1901,"vw":77.803076},{"c":77.8,"h":77.805,"l":77.8,"n":3,"o":77.805,"t":"2026-10-12T16:45:00Z","v":522,"vw":77.804},{"c":77.8,"h":77.819,"l":77.8,"n":3,"o":77.819,"t":"2026-10-12T17:15:00Z","v":442,"vw":77.807136},{"c":77.81,"h":77.81,"l":77.81,"n":1,"o":77.81,"t":"2026-10-12T17:30:00Z","v":122,"vw":77.81},{"c":77.83,"h":77.8394,"l":77.83,"n":5,"o":77.8394,"t":"2026-10-12T18:00:00Z","v":377,"vw":77.836308},{"c":77.8,"h":77.8099,"l":77.8,"n":4,"o":77.8099,"t":"2026-10-12T18:30:00Z","v":350,"vw":77.803545},{"c":77.776,"h":77.776,"l":77.766,"n":3,"o":77.766,"t":"2026-10-12T18:45:00Z","v":206,"vw":77.771122},{"c":77.705,"h":77.7782,"l":77.705,"n":5,"o":77.735,"t":"2026-10-12T19:15:00Z","v":1715,"vw":77.725354},{"c":77.77,"h":77.77,"l":77.705,"n":11,"o":77.75,"t":"2026-10-12T19:30:00Z","v":1503,"vw":77.739182},{"c":77.77,"h":77.77,"l":77.64,"n":2,"o":77.64,"t":"2026-10-12T20:30:00Z","v":200,"vw":77.705},{"c":77.646,"h":77.8,"l":77.646,"n":10,"o":77.8,"t":"2026-10-13T13:30:00Z","v":784,"vw":77.73343},{"c":77.655,"h":77.655,"l":77.655,"n":2,"o":77.655,"t":"2026-10-13T13:45:00Z","v":602,"vw":77.655},{"c":77.6478,"h":77.65,"l":77.566,"n":13,"o":77.61,"t":"2026-10-13T14:30:00Z","v":3285,"vw":77.617388},{"c":77.61,"h":77.6481,"l":77.61,"n":6,"o":77.6481,"t":"2026-10-13T15:00:00Z","v":3008,"vw":77.614789},{"c":77.5997,"h":77.5997,"l":77.5932,"n":6,"o":77.5932,"t":"2026-10-13T15:15:00Z","v":368,"vw":77.595367},{"c":77.5625,"h":77.6299,"l":77.5625,"n":3,"o":77.6299,"t":"2026-10-13T15:30:00Z","v":1399,"vw":77.56876},{"c":77.61,"h":77.61,"l":77.61,"n":5,"o":77.61,"t":"2026-10-13T15:45:00Z","v":216,"vw":77.61},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-13T16:30:00Z","v":194,"vw":77.6},{"c":77.61,"h":77.61,"l":77.61,"n":3,"o":77.61,"t":"2026-10-13T17:00:00Z","v":298,"vw":77.61},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-10-13T17:15:00Z","v":322,"vw":77.6},{"c":77.5701,"h":77.61,"l":77.5701,"n":6,"o":77.61,"t":"2026-10-13T17:30:00Z","v":301,"vw":77.591174},{"c":77.62,"h":77.62,"l":77.62,"n":4,"o":77.62,"t":"2026-10-13T18:30:00Z","v":1057,"vw":77.62},{"c":77.6037,"h":77.6699,"l":77.6037,"n":4,"o":77.6699,"t":"2026-10-13T18:45:00Z","v":333,"vw":77.6323},{"c":77.5801,"h":77.6491,"l":77.5801,"n":10,"o":77.625,"t":"2026-10-13T19:00:00Z","v":2283,"vw":77.607287},{"c":77.6,"h":77.605,"l":77.6,"n":9,"o":77.6038,"t":"2026-10-13T19:15:00Z","v":541,"vw":77.603222},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-10-13T19:30:00Z","v":160,"vw":77.6},{"c":77.62,"h":77.62,"l":77.605,"n":20,"o":77.605,"t":"2026-10-13T19:45:00Z","v":1453,"vw":77.615387},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-13T20:00:00Z","v":102,"vw":77.61},{"c":77.505,"h":77.505,"l":77.33,"n":5,"o":77.33,"t":"2026-10-14T13:30:00Z","v":1412,"vw":77.454822},{"c":77.54,"h":77.54,"l":77.54,"n":1,"o":77.54,"t":"2026-10-14T14:00:00Z","v":181,"vw":77.54},{"c":77.5962,"h":77.5962,"l":77.535,"n":4,"o":77.535,"t":"2026-10-14T14:15:00Z","v":490,"vw":77.565157},{"c":77.6,"h":77.6,"l":77.58,"n":7,"o":77.58,"t":"2026-10-14T14:30:00Z","v":752,"vw":77.583082},{"c":77.595,"h":77.595,"l":77.595,"n":1,"o":77.595,"t":"2026-10-14T15:15:00Z","v":170,"vw":77.595},{"c":77.61,"h":77.61,"l":77.595,"n":3,"o":77.595,"t":"2026-10-14T15:30:00Z","v":893,"vw":77.605683},{"c":77.5991,"h":77.5991,"l":77.5991,"n":1,"o":77.5991,"t":"2026-10-14T15:45:00Z","v":299,"vw":77.5991},{"c":77.5933,"h":77.5933,"l":77.575,"n":2,"o":77.575,"t":"2026-10-14T16:30:00Z","v":475,"vw":77.589447},{"c":77.575,"h":77.575,"l":77.575,"n":2,"o":77.575,"t":"2026-10-14T16:45:00Z","v":202,"vw":77.575},{"c":77.5983,"h":77.5983,"l":77.5983,"n":1,"o":77.5983,"t":"2026-10-14T17:00:00Z","v":234,"vw":77.5983},{"c":77.59,"h":77.59,"l":77.59,"n":1,"o":77.59,"t":"2026-10-14T17:15:00Z","v":100,"vw":77.59},{"c":77.609,"h":77.609,"l":77.55,"n":11,"o":77.55,"t":"2026-10-14T17:30:00Z","v":1912,"vw":77.581135},{"c":77.52,"h":77.599,"l":77.52,"n":5,"o":77.599,"t":"2026-10-14T18:00:00Z","v":1275,"vw":77.553458},{"c":77.4999,"h":77.4999,"l":77.4999,"n":1,"o":77.4999,"t":"2026-10-14T18:15:00Z","v":320,"vw":77.4999},{"c":77.5315,"h":77.5315,"l":77.5315,"n":1,"o":77.5315,"t":"2026-10-14T18:30:00Z","v":650,"vw":77.5315},{"c":77.533,"h":77.533,"l":77.533,"n":1,"o":77.533,"t":"2026-10-14T18:45:00Z","v":202,"vw":77.533},{"c":77.5,"h":77.5375,"l":77.5,"n":8,"o":77.5375,"t":"2026-10-14T19:15:00Z","v":1002,"vw":77.524377},{"c":77.47,"h":77.4989,"l":77.47,"n":20,"o":77.4989,"t":"2026-10-14T19:45:00Z","v":2421,"vw":77.488245},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-14T20:00:00Z","v":102,"vw":77.45},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-15T13:30:00Z","v":351,"vw":77.5},{"c":77.4099,"h":77.4099,"l":77.365,"n":3,"o":77.365,"t":"2026-10-15T14:15:00Z","v":868,"vw":77.404691},{"c":77.4899,"h":77.4899,"l":77.37,"n":3,"o":77.37,"t":"2026-10-15T14:30:00Z","v":412,"vw":77.455042},{"c":77.3701,"h":77.5,"l":77.3701,"n":7,"o":77.5,"t":"2026-10-15T15:15:00Z","v":3009,"vw":77.446291},{"c":77.4667,"h":77.519,"l":77.45,"n":10,"o":77.45,"t":"2026-10-15T16:15:00Z","v":1667,"vw":77.501237},{"c":77.5883,"h":77.5883,"l":77.43,"n":9,"o":77.52,"t":"2026-10-15T17:00:00Z","v":703,"vw":77.527208},{"c":77.62,"h":77.62,"l":77.513,"n":5,"o":77.525,"t":"2026-10-15T17:45:00Z","v":1613,"vw":77.534911},{"c":77.535,"h":77.535,"l":77.535,"n":1,"o":77.535,"t":"2026-10-15T18:00:00Z","v":383,"vw":77.535},{"c":77.535,"h":77.6,"l":77.535,"n":4,"o":77.535,"t":"2026-10-15T18:15:00Z","v":1541,"vw":77.539218},{"c":77.575,"h":77.588,"l":77.472,"n":8,"o":77.575,"t":"2026-10-15T19:00:00Z","v":1425,"vw":77.571153},{"c":77.63,"h":77.67,"l":77.481,"n":43,"o":77.4825,"t":"2026-10-15T19:45:00Z","v":4408,"vw":77.636529},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-15T20:00:00Z","v":121,"vw":77.67},{"c":77.8864,"h":77.96,"l":77.705,"n":135,"o":77.705,"t":"2026-10-16T13:30:00Z","v":8855,"vw":77.839864},{"c":77.62,"h":77.62,"l":77.62,"n":3,"o":77.62,"t":"2026-10-16T14:15:00Z","v":250,"vw":77.62},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-16T14:30:00Z","v":644,"vw":77.62},{"c":77.64,"h":77.6699,"l":77.64,"n":2,"o":77.6699,"t":"2026-10-16T15:00:00Z","v":342,"vw":77.661157},{"c":77.6806,"h":77.6806,"l":77.6806,"n":1,"o":77.6806,"t":"2026-10-16T15:30:00Z","v":230,"vw":77.6806},{"c":77.61,"h":77.647,"l":77.61,"n":59,"o":77.61,"t":"2026-10-16T15:45:00Z","v":4865,"vw":77.613785},{"c":77.649,"h":77.649,"l":77.6487,"n":5,"o":77.6487,"t":"2026-10-16T16:15:00Z","v":334,"vw":77.64885},{"c":77.6118,"h":77.6118,"l":77.6118,"n":1,"o":77.6118,"t":"2026-10-16T16:45:00Z","v":323,"vw":77.6118},{"c":77.508,"h":77.508,"l":77.508,"n":1,"o":77.508,"t":"2026-10-16T17:15:00Z","v":130,"vw":77.508},{"c":77.495,"h":77.495,"l":77.49,"n":6,"o":77.49,"t":"2026-10-16T18:00:00Z","v":1065,"vw":77.494362},{"c":77.5099,"h":77.52,"l":77.45,"n":31,"o":77.45,"t":"2026-10-16T18:15:00Z","v":7118,"vw":77.465074},{"c":77.4305,"h":77.4305,"l":77.4305,"n":1,"o":77.4305,"t":"2026-10-16T19:00:00Z","v":140,"vw":77.4305},{"c":77.5229,"h":77.5229,"l":77.4603,"n":5,"o":77.4603,"t":"2026-10-16T19:15:00Z","v":1923,"vw":77.517549},{"c":77.46,"h":77.55,"l":77.46,"n":2,"o":77.55,"t":"2026-10-16T19:30:00Z","v":2410,"vw":77.512656},{"c":77.475,"h":77.475,"l":77.455,"n":17,"o":77.455,"t":"2026-10-16T19:45:00Z","v":1318,"vw":77.470768},{"c":77.61,"h":77.61,"l":77.61,"n":2,"o":77.61,"t":"2026-10-16T20:00:00Z","v":101,"vw":77.61},{"c":77.41,"h":77.425,"l":77.41,"n":2,"o":77.425,"t":"2026-10-19T14:30:00Z","v":450,"vw":77.414233},{"c":77.3901,"h":77.44,"l":77.3901,"n":11,"o":77.44,"t":"2026-10-19T15:15:00Z","v":882,"vw":77.411835},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-19T15:30:00Z","v":338,"vw":77.45},{"c":77.38,"h":77.45,"l":77.38,"n":3,"o":77.45,"t":"2026-10-19T15:45:00Z","v":945,"vw":77.441111},{"c":77.3762,"h":77.3762,"l":77.3762,"n":4,"o":77.3762,"t":"2026-10-19T17:30:00Z","v":230,"vw":77.3762},{"c":77.2976,"h":77.2976,"l":77.29,"n":6,"o":77.2901,"t":"2026-10-19T17:45:00Z","v":1646,"vw":77.290837},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-19T18:00:00Z","v":141,"vw":77.29},{"c":77.345,"h":77.345,"l":77.345,"n":3,"o":77.345,"t":"2026-10-19T18:15:00Z","v":499,"vw":77.345},{"c":77.301,"h":77.301,"l":77.301,"n":1,"o":77.301,"t":"2026-10-19T18:30:00Z","v":270,"vw":77.301},{"c":77.26,"h":77.3733,"l":77.26,"n":25,"o":77.291,"t":"2026-10-19T18:45:00Z","v":6064,"vw":77.315728},{"c":77.243,"h":77.3546,"l":77.243,"n":9,"o":77.32,"t":"2026-10-19T19:00:00Z","v":1809,"vw":77.30918},{"c":77.36,"h":77.36,"l":77.31,"n":8,"o":77.31,"t":"2026-10-19T19:45:00Z","v":612,"vw":77.3475},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-19T20:00:00Z","v":101,"vw":77.3},{"c":77.3421,"h":77.3421,"l":77.28,"n":3,"o":77.28,"t":"2026-10-20T13:30:00Z","v":835,"vw":77.295418},{"c":77.5,"h":77.5,"l":77.3138,"n":6,"o":77.3138,"t":"2026-10-20T14:00:00Z","v":811,"vw":77.352506},{"c":77.4602,"h":77.4602,"l":77.44,"n":6,"o":77.44,"t":"2026-10-20T14:15:00Z","v":384,"vw":77.45153},{"c":77.465,"h":77.48,"l":77.465,"n":3,"o":77.48,"t":"2026-10-20T14:30:00Z","v":394,"vw":77.473578},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-20T15:00:00Z","v":275,"vw":77.37},{"c":77.53,"h":77.53,"l":77.46,"n":9,"o":77.46,"t":"2026-10-20T15:15:00Z","v":1875,"vw":77.519867},{"c":77.395,"h":77.395,"l":77.395,"n":1,"o":77.395,"t":"2026-10-20T15:45:00Z","v":106,"vw":77.395},{"c":77.33,"h":77.375,"l":77.33,"n":2,"o":77.375,"t":"2026-10-20T16:30:00Z","v":3536,"vw":77.333716},{"c":77.4,"h":77.4,"l":77.39,"n":11,"o":77.4,"t":"2026-10-20T16:45:00Z","v":2762,"vw":77.394847},{"c":77.2504,"h":77.3907,"l":77.25,"n":3,"o":77.25,"t":"2026-10-20T17:00:00Z","v":863,"vw":77.321045},{"c":77.315,"h":77.315,"l":77.315,"n":5,"o":77.315,"t":"2026-10-20T17:15:00Z","v":393,"vw":77.315},{"c":77.325,"h":77.325,"l":77.325,"n":1,"o":77.325,"t":"2026-10-20T17:30:00Z","v":180,"vw":77.325},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-20T17:45:00Z","v":450,"vw":77.35},{"c":77.4499,"h":77.4499,"l":77.4499,"n":1,"o":77.4499,"t":"2026-10-20T18:00:00Z","v":270,"vw":77.4499},{"c":77.2982,"h":77.2982,"l":77.2982,"n":1,"o":77.2982,"t":"2026-10-20T18:15:00Z","v":331,"vw":77.2982},{"c":77.375,"h":77.375,"l":77.375,"n":1,"o":77.375,"t":"2026-10-20T19:00:00Z","v":329,"vw":77.375},{"c":77.4451,"h":77.4451,"l":77.4451,"n":1,"o":77.4451,"t":"2026-10-20T19:30:00Z","v":117,"vw":77.4451},{"c":77.39,"h":77.4409,"l":77.39,"n":7,"o":77.4409,"t":"2026-10-20T19:45:00Z","v":1133,"vw":77.417476},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-20T20:00:00Z","v":100,"vw":77.41},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-21T13:30:00Z","v":176,"vw":77.51},{"c":77.3929,"h":77.3929,"l":77.34,"n":2,"o":77.34,"t":"2026-10-21T13:45:00Z","v":484,"vw":77.36186},{"c":77.325,"h":77.325,"l":77.325,"n":1,"o":77.325,"t":"2026-10-21T14:00:00Z","v":775,"vw":77.325},{"c":77.3999,"h":77.3999,"l":77.31,"n":4,"o":77.31,"t":"2026-10-21T14:45:00Z","v":840,"vw":77.344544},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-21T15:00:00Z","v":2688,"vw":77.25},{"c":77.2531,"h":77.285,"l":77.2531,"n":2,"o":77.285,"t":"2026-10-21T15:15:00Z","v":756,"vw":77.274198},{"c":77.29,"h":77.304,"l":77.28,"n":8,"o":77.285,"t":"2026-10-21T15:30:00Z","v":2686,"vw":77.29138},{"c":77.27,"h":77.3167,"l":77.27,"n":4,"o":77.3167,"t":"2026-10-21T15:45:00Z","v":4782,"vw":77.271675},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-21T16:15:00Z","v":300,"vw":77.28},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-21T16:45:00Z","v":194,"vw":77.285},{"c":77.305,"h":77.305,"l":77.305,"n":1,"o":77.305,"t":"2026-10-21T17:15:00Z","v":125,"vw":77.305},{"c":77.2659,"h":77.305,"l":77.2659,"n":2,"o":77.305,"t":"2026-10-21T17:30:00Z","v":330,"vw":77.289597},{"c":77.3,"h":77.3,"l":77.3,"n":4,"o":77.3,"t":"2026-10-21T17:45:00Z","v":734,"vw":77.3},{"c":77.3674,"h":77.3674,"l":77.305,"n":2,"o":77.305,"t":"2026-10-21T18:00:00Z","v":972,"vw":77.346536},{"c":77.305,"h":77.305,"l":77.305,"n":3,"o":77.305,"t":"2026-10-21T18:15:00Z","v":579,"vw":77.305},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-21T18:30:00Z","v":200,"vw":77.31},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-21T18:45:00Z","v":142,"vw":77.3},{"c":77.275,"h":77.35,"l":77.275,"n":10,"o":77.31,"t":"2026-10-21T19:00:00Z","v":2313,"vw":77.307673},{"c":77.3899,"h":77.3899,"l":77.3206,"n":2,"o":77.3206,"t":"2026-10-21T19:15:00Z","v":249,"vw":77.353998},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-21T19:45:00Z","v":151,"vw":77.41},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-21T20:00:00Z","v":123,"vw":77.5},{"c":77.2628,"h":77.2628,"l":77.2628,"n":1,"o":77.2628,"t":"2026-10-22T13:30:00Z","v":100,"vw":77.2628},{"c":77.2874,"h":77.2874,"l":77.26,"n":2,"o":77.26,"t":"2026-10-22T13:45:00Z","v":659,"vw":77.268191},{"c":77.2782,"h":77.32,"l":77.2777,"n":3,"o":77.32,"t":"2026-10-22T14:15:00Z","v":546,"vw":77.291286},{"c":77.27,"h":77.27,"l":77.27,"n":2,"o":77.27,"t":"2026-10-22T14:30:00Z","v":790,"vw":77.27},{"c":77.3089,"h":77.3089,"l":77.3089,"n":2,"o":77.3089,"t":"2026-10-22T14:45:00Z","v":280,"vw":77.3089},{"c":77.3074,"h":77.3074,"l":77.3074,"n":1,"o":77.3074,"t":"2026-10-22T15:00:00Z","v":119,"vw":77.3074},{"c":77.2673,"h":77.2673,"l":77.2673,"n":1,"o":77.2673,"t":"2026-10-22T15:15:00Z","v":250,"vw":77.2673},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-22T15:45:00Z","v":304,"vw":77.26},{"c":77.3185,"h":77.3185,"l":77.265,"n":2,"o":77.265,"t":"2026-10-22T16:00:00Z","v":3887,"vw":77.311618},{"c":77.265,"h":77.32,"l":77.265,"n":5,"o":77.265,"t":"2026-10-22T16:15:00Z","v":2529,"vw":77.304247},{"c":77.265,"h":77.265,"l":77.265,"n":1,"o":77.265,"t":"2026-10-22T16:30:00Z","v":325,"vw":77.265},{"c":77.28,"h":77.3094,"l":77.28,"n":2,"o":77.3094,"t":"2026-10-22T16:45:00Z","v":909,"vw":77.306166},{"c":77.2896,"h":77.2896,"l":77.2896,"n":1,"o":77.2896,"t":"2026-10-22T17:00:00Z","v":375,"vw":77.2896},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-22T17:15:00Z","v":414,"vw":77.28},{"c":77.3341,"h":77.3341,"l":77.3341,"n":1,"o":77.3341,"t":"2026-10-22T17:30:00Z","v":200,"vw":77.3341},{"c":77.2967,"h":77.2967,"l":77.2967,"n":1,"o":77.2967,"t":"2026-10-22T18:00:00Z","v":250,"vw":77.2967},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-22T18:45:00Z","v":200,"vw":77.3},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-22T19:00:00Z","v":100,"vw":77.27},{"c":77.34,"h":77.34,"l":77.34,"n":2,"o":77.34,"t":"2026-10-22T19:15:00Z","v":176,"vw":77.34},{"c":77.325,"h":77.409,"l":77.28,"n":10,"o":77.36,"t":"2026-10-22T19:30:00Z","v":1670,"vw":77.336442},{"c":77.35,"h":77.405,"l":77.32,"n":10,"o":77.32,"t":"2026-10-22T19:45:00Z","v":585,"vw":77.34875},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-22T20:00:00Z","v":100,"vw":77.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.5,"strike":86.1727526790183,"iv":0.4934190563456229,"gamma":0.02953184706184679,"theta":-0.061184501911558525,"vega":0.0693369406617682,"rho":0.013721841442232765,"breakevenPct":13.24302851849432},{"delta":0.3,"premium":1.5,"strike":82.70454513695151,"iv":0.38220242609308464,"gamma":0.0417751465165931,"theta":-0.052636547182347865,"vega":0.07584444841711804,"rho":0.01659976301778153,"breakevenPct":8.763297774414246},{"delta":0.35,"premium":1.5,"strike":80.65210013401078,"iv":0.3067127933304647,"gamma":0.05556999721823572,"theta":-0.04582637026565906,"vega":0.08075644187815668,"rho":0.019450948834225434,"breakevenPct":6.112245071054989},{"delta":0.4,"premium":1.5,"strike":79.33953602771194,"iv":0.25226483954000223,"gamma":0.07060244640702261,"theta":-0.04020795689157751,"vega":0.08418097136699851,"rho":0.022279956808536852,"breakevenPct":4.416863895262136},{"delta":0.45,"premium":1.5509245244449807,"strike":78.4907547555502,"iv":0.21858297122365986,"gamma":0.08335160650401569,"theta":-0.03650414287453093,"vega":0.0860422047619836,"rho":0.025104563366330747,"breakevenPct":3.386307517431116},{"delta":0.5,"premium":1.6496832322175505,"strike":77.8343892259415,"iv":0.19630697622405086,"gamma":0.09291729597258024,"theta":-0.03392426125878229,"vega":0.08668999415950689,"rho":0.027943127527946688,"breakevenPct":2.66607137452731},{"delta":0.55,"premium":1.8028528403668291,"strike":77.3238238654439,"iv":0.18405308696996875,"gamma":0.09818659882159858,"theta":-0.032271446124465704,"vega":0.08579112195312956,"rho":0.03080902764833789,"breakevenPct":2.204439041346851},{"delta":0.6,"premium":1.9578925214162448,"strike":76.85526869645939,"iv":0.17229721516474025,"gamma":0.10214421480658557,"theta":-0.030422944683801034,"vega":0.08373107338103136,"rho":0.03369424415823967,"breakevenPct":1.7994849107151065},{"delta":0.65,"premium":2.1161750502055816,"strike":76.45956237448604,"iv":0.1614049432535787,"gamma":0.10382726663838053,"theta":-0.028235108398902312,"vega":0.0796574572346684,"rho":0.03661295674739229,"breakevenPct":1.4928150667677946},{"delta":0.7,"premium":2.2744575789949186,"strike":76.0638560525127,"iv":0.1505126713424172,"gamma":0.10551031847017549,"theta":-0.026047272114003595,"vega":0.07558384108830545,"rho":0.0395316693365449,"breakevenPct":1.1861452228204832}],"put":[{"delta":0.2,"premium":1.55,"strike":68.51762097806275,"iv":0.5873484568759374,"gamma":0.021878337253256174,"theta":-0.0597227506098755,"vega":0.0610777422162282,"rho":-0.013942485844516782,"breakevenPct":13.500877062693416},{"delta":0.25,"premium":1.55,"strike":71.93763300185684,"iv":0.446629097536946,"gamma":0.03262482166189381,"theta":-0.05081102213824799,"vega":0.06933608751900043,"rho":-0.017212104702838984,"breakevenPct":9.08339834428205},{"delta":0.3,"premium":1.55,"strike":74.09588131689735,"iv":0.3541230707551999,"gamma":0.045072848156239305,"theta":-0.04323593515371478,"vega":0.07584340422314602,"rho":-0.020510867623479926,"breakevenPct":6.29568416830618},{"delta":0.35,"premium":1.5744495925353827,"strike":75.48899185070765,"iv":0.2937678914668445,"gamma":0.05805214589620966,"theta":-0.037272363379604566,"vega":0.08068394384868649,"rho":-0.023837309473056914,"breakevenPct":4.527845184484279},{"delta":0.4,"premium":1.6888485101937423,"strike":76.44424255096871,"iv":0.2608629079324137,"gamma":0.06790776729090135,"theta":-0.03373630017267382,"vega":0.08403471376589476,"rho":-0.027180115288567997,"breakevenPct":3.4417540160488613},{"delta":0.45,"premium":1.8597116349211125,"strike":77.19903878307038,"iv":0.2412444059505604,"gamma":0.07508621481553444,"theta":-0.031287837678727344,"vega":0.08610532696152483,"rho":-0.03052066201100428,"breakevenPct":2.687513371029109},{"delta":0.5,"premium":2.053085460271478,"strike":77.84361820090493,"iv":0.22662640975435172,"gamma":0.08058311174450493,"theta":-0.028903058939538685,"vega":0.08683599198277406,"rho":-0.03384921536697393,"breakevenPct":2.1047110040900896}]},"raw":{"call":[{"delta":0.25,"premium":1.5,"strike":86.1727526790183,"iv":0.4934190563456229,"gamma":0.02953184706184679,"theta":-0.061184501911558525,"vega":0.0693369406617682,"rho":0.013721841442232765,"breakevenPct":13.24302851849432},{"delta":0.3,"premium":1.5,"strike":82.70454513695151,"iv":0.38220242609308464,"gamma":0.0417751465165931,"theta":-0.052636547182347865,"vega":0.07584444841711804,"rho":0.01659976301778153,"breakevenPct":8.763297774414246},{"delta":0.35,"premium":1.5,"strike":80.65210013401078,"iv":0.3067127933304647,"gamma":0.05556999721823572,"theta":-0.04582637026565906,"vega":0.08075644187815668,"rho":0.019450948834225434,"breakevenPct":6.112245071054989},{"delta":0.4,"premium":1.5,"strike":79.33953602771194,"iv":0.25226483954000223,"gamma":0.07060244640702261,"theta":-0.04020795689157751,"vega":0.08418097136699851,"rho":0.022279956808536852,"breakevenPct":4.416863895262136},{"delta":0.45,"premium":1.5509245244449807,"strike":78.4907547555502,"iv":0.21858297122365986,"gamma":0.08335160650401569,"theta":-0.03650414287453093,"vega":0.0860422047619836,"rho":0.025104563366330747,"breakevenPct":3.386307517431116},{"delta":0.5,"premium":1.6496832322175505,"strike":77.8343892259415,"iv":0.19630697622405086,"gamma":0.09291729597258024,"theta":-0.03392426125878229,"vega":0.08668999415950689,"rho":0.027943127527946688,"breakevenPct":2.66607137452731},{"delta":0.55,"premium":1.8028528403668291,"strike":77.3238238654439,"iv":0.18405308696996875,"gamma":0.09818659882159858,"theta":-0.032271446124465704,"vega":0.08579112195312956,"rho":0.03080902764833789,"breakevenPct":2.204439041346851},{"delta":0.6,"premium":1.9578925214162448,"strike":76.85526869645939,"iv":0.17229721516474025,"gamma":0.10214421480658557,"theta":-0.030422944683801034,"vega":0.08373107338103136,"rho":0.03369424415823967,"breakevenPct":1.7994849107151065},{"delta":0.65,"premium":2.1161750502055816,"strike":76.45956237448604,"iv":0.1614049432535787,"gamma":0.10382726663838053,"theta":-0.028235108398902312,"vega":0.0796574572346684,"rho":0.03661295674739229,"breakevenPct":1.4928150667677946},{"delta":0.7,"premium":2.2744575789949186,"strike":76.0638560525127,"iv":0.1505126713424172,"gamma":0.10551031847017549,"theta":-0.026047272114003595,"vega":0.07558384108830545,"rho":0.0395316693365449,"breakevenPct":1.1861452228204832}],"put":[{"delta":0.2,"premium":1.55,"strike":68.51762097806275,"iv":0.5873484568759374,"gamma":0.021878337253256174,"theta":-0.0597227506098755,"vega":0.0610777422162282,"rho":-0.013942485844516782,"breakevenPct":13.500877062693416},{"delta":0.25,"premium":1.55,"strike":71.93763300185684,"iv":0.446629097536946,"gamma":0.03262482166189381,"theta":-0.05081102213824799,"vega":0.06933608751900043,"rho":-0.017212104702838984,"breakevenPct":9.08339834428205},{"delta":0.3,"premium":1.55,"strike":74.09588131689735,"iv":0.3541230707551999,"gamma":0.045072848156239305,"theta":-0.04323593515371478,"vega":0.07584340422314602,"rho":-0.020510867623479926,"breakevenPct":6.29568416830618},{"delta":0.35,"premium":1.5744495925353827,"strike":75.48899185070765,"iv":0.2937678914668445,"gamma":0.05805214589620966,"theta":-0.037272363379604566,"vega":0.08068394384868649,"rho":-0.023837309473056914,"breakevenPct":4.527845184484279},{"delta":0.4,"premium":1.6888485101937423,"strike":76.44424255096871,"iv":0.2608629079324137,"gamma":0.06790776729090135,"theta":-0.03373630017267382,"vega":0.08403471376589476,"rho":-0.027180115288567997,"breakevenPct":3.4417540160488613},{"delta":0.45,"premium":1.8597116349211125,"strike":77.19903878307038,"iv":0.2412444059505604,"gamma":0.07508621481553444,"theta":-0.031287837678727344,"vega":0.08610532696152483,"rho":-0.03052066201100428,"breakevenPct":2.687513371029109},{"delta":0.5,"premium":2.053085460271478,"strike":77.84361820090493,"iv":0.22662640975435172,"gamma":0.08058311174450493,"theta":-0.028903058939538685,"vega":0.08683599198277406,"rho":-0.03384921536697393,"breakevenPct":2.1047110040900896}]}},"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"}}