{"symbol":"LRGF","url":"https://intraalpha.com/companies/LRGF","capturedAt":"2026-10-23T00:37:05.259Z","state":"ready","quote":{"symbol":"LRGF","last_price":77.98,"prev_close":79.05,"regular_close":77.98,"change":-1.07,"change_pct":-1.3536,"regular_change":-1.07,"regular_change_pct":-1.3536,"extended_change":0,"extended_change_pct":0,"bid":77.85,"ask":78.15,"bid_size":3100,"ask_size":3100,"volume":114766,"vwap":77.890009,"open":78.25,"high":78.3891,"low":77.74,"close":77.98,"trade_count":912,"last_trade_at":"2026-10-23T00:00:00.09746722Z","last_quote_at":"2026-10-22T23:43:35.643249501Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:36:35.891788612-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.21,"dividend_yield":0.009,"inception_date":"2015-04-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:37:04.886063+00:00"},"optionObservedAt":"2026-10-22T19:54:58.300Z","bars":[{"c":79.16,"h":79.22,"l":79.1,"n":7,"o":79.22,"t":"2026-10-16T13:30:00Z","v":5268,"vw":79.142704},{"c":78.98,"h":78.98,"l":78.98,"n":4,"o":78.98,"t":"2026-10-16T13:40:00Z","v":383,"vw":78.98},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-16T13:50:00Z","v":11748,"vw":78.94},{"c":78.9477,"h":79.03,"l":78.94,"n":13,"o":79.03,"t":"2026-10-16T13:55:00Z","v":7318,"vw":79.002973},{"c":78.91,"h":78.95,"l":78.91,"n":4,"o":78.95,"t":"2026-10-16T14:05:00Z","v":740,"vw":78.944021},{"c":78.87,"h":78.8799,"l":78.87,"n":9,"o":78.8799,"t":"2026-10-16T14:10:00Z","v":1334,"vw":78.878946},{"c":78.95,"h":78.95,"l":78.91,"n":3,"o":78.91,"t":"2026-10-16T14:20:00Z","v":251,"vw":78.934},{"c":78.91,"h":78.91,"l":78.91,"n":1,"o":78.91,"t":"2026-10-16T14:25:00Z","v":250,"vw":78.91},{"c":78.965,"h":78.975,"l":78.965,"n":7,"o":78.975,"t":"2026-10-16T14:40:00Z","v":2815,"vw":78.972588},{"c":78.93,"h":78.93,"l":78.93,"n":3,"o":78.93,"t":"2026-10-16T14:55:00Z","v":2110,"vw":78.93},{"c":78.9167,"h":78.92,"l":78.915,"n":7,"o":78.915,"t":"2026-10-16T15:00:00Z","v":1140,"vw":78.916647},{"c":78.78,"h":78.7901,"l":78.78,"n":4,"o":78.7901,"t":"2026-10-16T15:05:00Z","v":842,"vw":78.788865},{"c":78.7776,"h":78.7776,"l":78.75,"n":6,"o":78.75,"t":"2026-10-16T15:10:00Z","v":565,"vw":78.769318},{"c":78.74,"h":78.76,"l":78.72,"n":34,"o":78.74,"t":"2026-10-16T15:15:00Z","v":4645,"vw":78.744696},{"c":78.66,"h":78.77,"l":78.66,"n":3,"o":78.77,"t":"2026-10-16T15:20:00Z","v":454,"vw":78.744419},{"c":78.65,"h":78.675,"l":78.65,"n":6,"o":78.675,"t":"2026-10-16T15:25:00Z","v":1815,"vw":78.651383},{"c":78.7,"h":78.7,"l":78.7,"n":1,"o":78.7,"t":"2026-10-16T15:35:00Z","v":100,"vw":78.7},{"c":78.6801,"h":78.6801,"l":78.6801,"n":1,"o":78.6801,"t":"2026-10-16T15:40:00Z","v":381,"vw":78.6801},{"c":78.6611,"h":78.6611,"l":78.6611,"n":2,"o":78.6611,"t":"2026-10-16T15:45:00Z","v":162,"vw":78.6611},{"c":78.62,"h":78.65,"l":78.62,"n":6,"o":78.65,"t":"2026-10-16T15:50:00Z","v":298,"vw":78.632931},{"c":78.43,"h":78.45,"l":78.43,"n":7,"o":78.45,"t":"2026-10-16T16:00:00Z","v":329,"vw":78.44},{"c":78.44,"h":78.46,"l":78.4368,"n":10,"o":78.44,"t":"2026-10-16T16:05:00Z","v":2840,"vw":78.44253},{"c":78.5,"h":78.5,"l":78.46,"n":7,"o":78.46,"t":"2026-10-16T16:10:00Z","v":711,"vw":78.475882},{"c":78.5776,"h":78.5776,"l":78.5776,"n":12,"o":78.5776,"t":"2026-10-16T16:15:00Z","v":386,"vw":78.5776},{"c":78.51,"h":78.54,"l":78.51,"n":8,"o":78.53,"t":"2026-10-16T16:20:00Z","v":1090,"vw":78.535614},{"c":78.485,"h":78.485,"l":78.485,"n":1,"o":78.485,"t":"2026-10-16T16:25:00Z","v":122,"vw":78.485},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-16T16:35:00Z","v":103,"vw":78.4},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-10-16T16:40:00Z","v":189,"vw":78.38},{"c":78.3622,"h":78.41,"l":78.36,"n":4,"o":78.41,"t":"2026-10-16T16:45:00Z","v":746,"vw":78.369705},{"c":78.34,"h":78.34,"l":78.3001,"n":4,"o":78.3001,"t":"2026-10-16T16:50:00Z","v":2743,"vw":78.303045},{"c":78.32,"h":78.32,"l":78.32,"n":2,"o":78.32,"t":"2026-10-16T16:55:00Z","v":101,"vw":78.32},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-16T17:00:00Z","v":203,"vw":78.33},{"c":78.11,"h":78.16,"l":78.08,"n":9,"o":78.15,"t":"2026-10-16T17:05:00Z","v":635,"vw":78.129675},{"c":78.02,"h":78.04,"l":78.02,"n":8,"o":78.03,"t":"2026-10-16T17:15:00Z","v":703,"vw":78.027143},{"c":78.05,"h":78.05,"l":78.04,"n":12,"o":78.05,"t":"2026-10-16T17:20:00Z","v":816,"vw":78.045},{"c":78.1101,"h":78.13,"l":78.04,"n":13,"o":78.065,"t":"2026-10-16T17:25:00Z","v":1843,"vw":78.064554},{"c":78.18,"h":78.18,"l":78.14,"n":5,"o":78.14,"t":"2026-10-16T17:30:00Z","v":922,"vw":78.157831},{"c":78.14,"h":78.17,"l":78.14,"n":7,"o":78.17,"t":"2026-10-16T17:35:00Z","v":1065,"vw":78.160774},{"c":78.16,"h":78.16,"l":78.14,"n":3,"o":78.14,"t":"2026-10-16T17:40:00Z","v":941,"vw":78.142176},{"c":78.085,"h":78.15,"l":78.085,"n":2,"o":78.15,"t":"2026-10-16T17:50:00Z","v":1130,"vw":78.090752},{"c":78.07,"h":78.07,"l":78.0626,"n":3,"o":78.0626,"t":"2026-10-16T17:55:00Z","v":827,"vw":78.068838},{"c":77.99,"h":78,"l":77.97,"n":9,"o":77.97,"t":"2026-10-16T18:00:00Z","v":1229,"vw":77.985465},{"c":77.985,"h":77.985,"l":77.98,"n":3,"o":77.985,"t":"2026-10-16T18:05:00Z","v":711,"vw":77.983312},{"c":78.015,"h":78.015,"l":78.01,"n":3,"o":78.01,"t":"2026-10-16T18:10:00Z","v":292,"vw":78.012747},{"c":77.9575,"h":77.9575,"l":77.9575,"n":2,"o":77.9575,"t":"2026-10-16T18:15:00Z","v":1019,"vw":77.9575},{"c":77.91,"h":77.91,"l":77.91,"n":2,"o":77.91,"t":"2026-10-16T18:20:00Z","v":334,"vw":77.91},{"c":77.92,"h":77.92,"l":77.89,"n":7,"o":77.89,"t":"2026-10-16T18:35:00Z","v":679,"vw":77.904137},{"c":77.9,"h":77.96,"l":77.9,"n":4,"o":77.96,"t":"2026-10-16T18:40:00Z","v":1573,"vw":77.910662},{"c":77.91,"h":77.91,"l":77.91,"n":1,"o":77.91,"t":"2026-10-16T18:50:00Z","v":161,"vw":77.91},{"c":77.835,"h":77.835,"l":77.81,"n":3,"o":77.81,"t":"2026-10-16T18:55:00Z","v":1411,"vw":77.818493},{"c":77.8,"h":77.83,"l":77.761,"n":13,"o":77.83,"t":"2026-10-16T19:05:00Z","v":10169,"vw":77.7755},{"c":77.9401,"h":77.9401,"l":77.81,"n":10,"o":77.81,"t":"2026-10-16T19:10:00Z","v":1980,"vw":77.878639},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-10-16T19:15:00Z","v":1402,"vw":77.88},{"c":77.96,"h":77.96,"l":77.96,"n":2,"o":77.96,"t":"2026-10-16T19:20:00Z","v":291,"vw":77.96},{"c":77.965,"h":77.965,"l":77.965,"n":4,"o":77.965,"t":"2026-10-16T19:25:00Z","v":558,"vw":77.965},{"c":77.95,"h":77.95,"l":77.95,"n":4,"o":77.95,"t":"2026-10-16T19:30:00Z","v":246,"vw":77.95},{"c":77.93,"h":77.94,"l":77.92,"n":28,"o":77.94,"t":"2026-10-16T19:35:00Z","v":8064,"vw":77.936519},{"c":77.8638,"h":77.9336,"l":77.8638,"n":12,"o":77.9336,"t":"2026-10-16T19:40:00Z","v":600,"vw":77.888036},{"c":77.94,"h":77.94,"l":77.94,"n":6,"o":77.94,"t":"2026-10-16T19:45:00Z","v":411,"vw":77.94},{"c":78.01,"h":78.025,"l":77.96,"n":36,"o":77.96,"t":"2026-10-16T19:50:00Z","v":2294,"vw":78.01082},{"c":78.05,"h":78.05,"l":78,"n":68,"o":78,"t":"2026-10-16T19:55:00Z","v":3253,"vw":78.044175},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-16T20:00:00Z","v":173,"vw":78},{"c":78.43,"h":78.48,"l":78.43,"n":3,"o":78.48,"t":"2026-10-19T13:30:00Z","v":5088,"vw":78.477838},{"c":78.46,"h":78.48,"l":78.42,"n":10,"o":78.42,"t":"2026-10-19T13:35:00Z","v":1142,"vw":78.465878},{"c":78.42,"h":78.48,"l":78.42,"n":22,"o":78.48,"t":"2026-10-19T13:40:00Z","v":2193,"vw":78.45},{"c":78.415,"h":78.415,"l":78.415,"n":1,"o":78.415,"t":"2026-10-19T13:45:00Z","v":133,"vw":78.415},{"c":78.3796,"h":78.3796,"l":78.375,"n":5,"o":78.375,"t":"2026-10-19T13:55:00Z","v":591,"vw":78.377614},{"c":78.375,"h":78.375,"l":78.375,"n":2,"o":78.375,"t":"2026-10-19T14:00:00Z","v":194,"vw":78.375},{"c":78.3301,"h":78.3301,"l":78.3301,"n":4,"o":78.3301,"t":"2026-10-19T14:05:00Z","v":221,"vw":78.3301},{"c":78.605,"h":78.605,"l":78.605,"n":2,"o":78.605,"t":"2026-10-19T14:15:00Z","v":133,"vw":78.605},{"c":78.555,"h":78.555,"l":78.555,"n":1,"o":78.555,"t":"2026-10-19T14:20:00Z","v":110,"vw":78.555},{"c":78.535,"h":78.545,"l":78.53,"n":8,"o":78.545,"t":"2026-10-19T14:25:00Z","v":521,"vw":78.534237},{"c":78.43,"h":78.45,"l":78.43,"n":17,"o":78.45,"t":"2026-10-19T14:30:00Z","v":3985,"vw":78.448018},{"c":78.44,"h":78.468,"l":78.44,"n":4,"o":78.468,"t":"2026-10-19T14:40:00Z","v":491,"vw":78.461991},{"c":78.51,"h":78.52,"l":78.51,"n":3,"o":78.52,"t":"2026-10-19T14:45:00Z","v":1281,"vw":78.510781},{"c":78.5001,"h":78.5001,"l":78.44,"n":6,"o":78.44,"t":"2026-10-19T14:50:00Z","v":5044,"vw":78.486093},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-19T14:55:00Z","v":295,"vw":78.51},{"c":78.59,"h":78.61,"l":78.59,"n":12,"o":78.59,"t":"2026-10-19T15:05:00Z","v":2094,"vw":78.606198},{"c":78.62,"h":78.62,"l":78.575,"n":23,"o":78.58,"t":"2026-10-19T15:10:00Z","v":3194,"vw":78.584278},{"c":78.64,"h":78.64,"l":78.6,"n":21,"o":78.6,"t":"2026-10-19T15:15:00Z","v":1404,"vw":78.61},{"c":78.7,"h":78.7,"l":78.65,"n":5,"o":78.65,"t":"2026-10-19T15:20:00Z","v":537,"vw":78.677505},{"c":78.73,"h":78.75,"l":78.69,"n":19,"o":78.69,"t":"2026-10-19T15:25:00Z","v":1756,"vw":78.719834},{"c":78.68,"h":78.69,"l":78.68,"n":7,"o":78.69,"t":"2026-10-19T15:30:00Z","v":552,"vw":78.686667},{"c":78.7545,"h":78.77,"l":78.7545,"n":4,"o":78.77,"t":"2026-10-19T15:35:00Z","v":460,"vw":78.762947},{"c":78.73,"h":78.73,"l":78.72,"n":5,"o":78.73,"t":"2026-10-19T15:40:00Z","v":908,"vw":78.728785},{"c":78.72,"h":78.73,"l":78.705,"n":9,"o":78.73,"t":"2026-10-19T15:45:00Z","v":2118,"vw":78.711863},{"c":78.71,"h":78.72,"l":78.71,"n":10,"o":78.72,"t":"2026-10-19T15:50:00Z","v":943,"vw":78.712222},{"c":78.67,"h":78.72,"l":78.67,"n":13,"o":78.71,"t":"2026-10-19T15:55:00Z","v":874,"vw":78.707273},{"c":78.535,"h":78.55,"l":78.535,"n":4,"o":78.54,"t":"2026-10-19T16:00:00Z","v":317,"vw":78.541582},{"c":78.57,"h":78.57,"l":78.57,"n":6,"o":78.57,"t":"2026-10-19T16:05:00Z","v":496,"vw":78.57},{"c":78.58,"h":78.58,"l":78.56,"n":17,"o":78.56,"t":"2026-10-19T16:10:00Z","v":1259,"vw":78.576288},{"c":78.57,"h":78.6,"l":78.57,"n":10,"o":78.58,"t":"2026-10-19T16:15:00Z","v":821,"vw":78.584267},{"c":78.53,"h":78.54,"l":78.53,"n":17,"o":78.54,"t":"2026-10-19T16:20:00Z","v":1780,"vw":78.531888},{"c":78.5161,"h":78.5161,"l":78.5161,"n":3,"o":78.5161,"t":"2026-10-19T16:25:00Z","v":877,"vw":78.5161},{"c":78.54,"h":78.54,"l":78.54,"n":5,"o":78.54,"t":"2026-10-19T16:30:00Z","v":314,"vw":78.54},{"c":78.535,"h":78.535,"l":78.52,"n":14,"o":78.5235,"t":"2026-10-19T16:35:00Z","v":1302,"vw":78.52466},{"c":78.49,"h":78.5199,"l":78.49,"n":14,"o":78.5199,"t":"2026-10-19T16:45:00Z","v":2559,"vw":78.514296},{"c":78.495,"h":78.495,"l":78.485,"n":8,"o":78.485,"t":"2026-10-19T16:50:00Z","v":795,"vw":78.491732},{"c":78.46,"h":78.48,"l":78.46,"n":17,"o":78.48,"t":"2026-10-19T16:55:00Z","v":2086,"vw":78.468641},{"c":78.455,"h":78.455,"l":78.44,"n":6,"o":78.45,"t":"2026-10-19T17:00:00Z","v":489,"vw":78.448333},{"c":78.43,"h":78.46,"l":78.43,"n":12,"o":78.46,"t":"2026-10-19T17:05:00Z","v":862,"vw":78.443572},{"c":78.455,"h":78.46,"l":78.435,"n":19,"o":78.435,"t":"2026-10-19T17:10:00Z","v":1501,"vw":78.45},{"c":78.4501,"h":78.455,"l":78.44,"n":20,"o":78.44,"t":"2026-10-19T17:15:00Z","v":1510,"vw":78.44481},{"c":78.435,"h":78.445,"l":78.43,"n":21,"o":78.43,"t":"2026-10-19T17:20:00Z","v":1419,"vw":78.439444},{"c":78.47,"h":78.47,"l":78.445,"n":13,"o":78.445,"t":"2026-10-19T17:25:00Z","v":825,"vw":78.465},{"c":78.45,"h":78.46,"l":78.45,"n":27,"o":78.45,"t":"2026-10-19T17:30:00Z","v":2137,"vw":78.454296},{"c":78.435,"h":78.44,"l":78.425,"n":18,"o":78.425,"t":"2026-10-19T17:35:00Z","v":1369,"vw":78.436011},{"c":78.46,"h":78.49,"l":78.42,"n":31,"o":78.42,"t":"2026-10-19T17:40:00Z","v":3098,"vw":78.446022},{"c":78.4,"h":78.45,"l":78.4,"n":29,"o":78.43,"t":"2026-10-19T17:45:00Z","v":3034,"vw":78.422041},{"c":78.43,"h":78.435,"l":78.405,"n":10,"o":78.415,"t":"2026-10-19T17:50:00Z","v":864,"vw":78.420813},{"c":78.47,"h":78.4823,"l":78.445,"n":13,"o":78.45,"t":"2026-10-19T17:55:00Z","v":2740,"vw":78.47399},{"c":78.44,"h":78.49,"l":78.43,"n":24,"o":78.485,"t":"2026-10-19T18:00:00Z","v":3200,"vw":78.446774},{"c":78.4601,"h":78.4601,"l":78.455,"n":3,"o":78.455,"t":"2026-10-19T18:05:00Z","v":1988,"vw":78.457198},{"c":78.5,"h":78.5,"l":78.475,"n":11,"o":78.475,"t":"2026-10-19T18:10:00Z","v":913,"vw":78.487253},{"c":78.5,"h":78.5,"l":78.48,"n":34,"o":78.5,"t":"2026-10-19T18:15:00Z","v":2422,"vw":78.496875},{"c":78.46,"h":78.49,"l":78.46,"n":15,"o":78.49,"t":"2026-10-19T18:20:00Z","v":1468,"vw":78.478222},{"c":78.41,"h":78.43,"l":78.41,"n":18,"o":78.43,"t":"2026-10-19T18:25:00Z","v":8861,"vw":78.420818},{"c":78.4,"h":78.43,"l":78.4,"n":11,"o":78.43,"t":"2026-10-19T18:30:00Z","v":1173,"vw":78.417273},{"c":78.44,"h":78.44,"l":78.42,"n":9,"o":78.42,"t":"2026-10-19T18:35:00Z","v":1260,"vw":78.427751},{"c":78.44,"h":78.45,"l":78.44,"n":12,"o":78.44,"t":"2026-10-19T18:40:00Z","v":1330,"vw":78.444563},{"c":78.48,"h":78.49,"l":78.48,"n":12,"o":78.49,"t":"2026-10-19T18:45:00Z","v":1236,"vw":78.4845},{"c":78.45,"h":78.465,"l":78.45,"n":13,"o":78.465,"t":"2026-10-19T18:50:00Z","v":1621,"vw":78.459737},{"c":78.47,"h":78.47,"l":78.44,"n":15,"o":78.44,"t":"2026-10-19T18:55:00Z","v":1176,"vw":78.459565},{"c":78.49,"h":78.49,"l":78.47,"n":4,"o":78.47,"t":"2026-10-19T19:00:00Z","v":305,"vw":78.476667},{"c":78.46,"h":78.51,"l":78.46,"n":29,"o":78.51,"t":"2026-10-19T19:05:00Z","v":5757,"vw":78.504908},{"c":78.47,"h":78.47,"l":78.465,"n":14,"o":78.465,"t":"2026-10-19T19:10:00Z","v":1242,"vw":78.468565},{"c":78.52,"h":78.52,"l":78.48,"n":37,"o":78.48,"t":"2026-10-19T19:15:00Z","v":4333,"vw":78.502336},{"c":78.52,"h":78.52,"l":78.49,"n":43,"o":78.5,"t":"2026-10-19T19:20:00Z","v":75616,"vw":78.50008},{"c":78.51,"h":78.55,"l":78.51,"n":27,"o":78.55,"t":"2026-10-19T19:25:00Z","v":3991,"vw":78.519687},{"c":78.53,"h":78.53,"l":78.52,"n":32,"o":78.52,"t":"2026-10-19T19:30:00Z","v":8000,"vw":78.524435},{"c":78.54,"h":78.54,"l":78.53,"n":28,"o":78.53,"t":"2026-10-19T19:35:00Z","v":6608,"vw":78.534762},{"c":78.53,"h":78.55,"l":78.51,"n":88,"o":78.535,"t":"2026-10-19T19:40:00Z","v":9416,"vw":78.535335},{"c":78.5,"h":78.515,"l":78.5,"n":11,"o":78.51,"t":"2026-10-19T19:45:00Z","v":3318,"vw":78.502183},{"c":78.43,"h":78.43,"l":78.43,"n":9,"o":78.43,"t":"2026-10-19T19:50:00Z","v":365,"vw":78.43},{"c":78.37,"h":78.43,"l":78.34,"n":75,"o":78.43,"t":"2026-10-19T19:55:00Z","v":9357,"vw":78.368463},{"c":78.38,"h":78.38,"l":78.38,"n":4,"o":78.38,"t":"2026-10-19T20:00:00Z","v":329,"vw":78.38},{"c":78.37,"h":78.37,"l":78.37,"n":1,"o":78.37,"t":"2026-10-20T12:40:00Z","v":396,"vw":78.37},{"c":78.22,"h":78.28,"l":78.2,"n":6,"o":78.28,"t":"2026-10-20T13:30:00Z","v":2108,"vw":78.229676},{"c":78.253,"h":78.253,"l":78.2,"n":20,"o":78.2,"t":"2026-10-20T13:35:00Z","v":3803,"vw":78.207645},{"c":78.1301,"h":78.16,"l":78.1069,"n":8,"o":78.16,"t":"2026-10-20T13:40:00Z","v":5701,"vw":78.130741},{"c":78.225,"h":78.225,"l":78.16,"n":5,"o":78.16,"t":"2026-10-20T13:45:00Z","v":522,"vw":78.175096},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-20T14:10:00Z","v":400,"vw":78.54},{"c":78.67,"h":78.67,"l":78.67,"n":2,"o":78.67,"t":"2026-10-20T14:20:00Z","v":285,"vw":78.67},{"c":78.8625,"h":78.8625,"l":78.845,"n":10,"o":78.845,"t":"2026-10-20T14:25:00Z","v":989,"vw":78.858663},{"c":78.88,"h":78.9,"l":78.88,"n":16,"o":78.9,"t":"2026-10-20T14:30:00Z","v":713,"vw":78.886667},{"c":78.77,"h":78.795,"l":78.765,"n":18,"o":78.78,"t":"2026-10-20T14:35:00Z","v":3994,"vw":78.785372},{"c":78.825,"h":78.85,"l":78.81,"n":16,"o":78.81,"t":"2026-10-20T14:40:00Z","v":5164,"vw":78.83509},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-20T14:45:00Z","v":3550,"vw":78.83},{"c":78.85,"h":78.85,"l":78.84,"n":4,"o":78.84,"t":"2026-10-20T14:50:00Z","v":470,"vw":78.8475},{"c":78.865,"h":78.865,"l":78.865,"n":1,"o":78.865,"t":"2026-10-20T14:55:00Z","v":828,"vw":78.865},{"c":78.79,"h":78.79,"l":78.79,"n":2,"o":78.79,"t":"2026-10-20T15:00:00Z","v":200,"vw":78.79},{"c":78.8,"h":78.8,"l":78.78,"n":9,"o":78.78,"t":"2026-10-20T15:05:00Z","v":693,"vw":78.795},{"c":78.62,"h":78.76,"l":78.62,"n":44,"o":78.76,"t":"2026-10-20T15:10:00Z","v":3477,"vw":78.712994},{"c":78.64,"h":78.64,"l":78.64,"n":1,"o":78.64,"t":"2026-10-20T15:15:00Z","v":299,"vw":78.64},{"c":78.58,"h":78.61,"l":78.58,"n":7,"o":78.61,"t":"2026-10-20T15:20:00Z","v":987,"vw":78.599412},{"c":78.59,"h":78.62,"l":78.585,"n":10,"o":78.62,"t":"2026-10-20T15:25:00Z","v":2235,"vw":78.609978},{"c":78.54,"h":78.6,"l":78.52,"n":39,"o":78.6,"t":"2026-10-20T15:30:00Z","v":4119,"vw":78.53469},{"c":78.55,"h":78.57,"l":78.54,"n":19,"o":78.565,"t":"2026-10-20T15:35:00Z","v":2502,"vw":78.556551},{"c":78.64,"h":78.64,"l":78.63,"n":3,"o":78.63,"t":"2026-10-20T15:40:00Z","v":450,"vw":78.6325},{"c":78.595,"h":78.595,"l":78.57,"n":13,"o":78.59,"t":"2026-10-20T15:45:00Z","v":945,"vw":78.583571},{"c":78.635,"h":78.64,"l":78.575,"n":53,"o":78.575,"t":"2026-10-20T15:50:00Z","v":6741,"vw":78.634595},{"c":78.64,"h":78.65,"l":78.615,"n":6,"o":78.65,"t":"2026-10-20T15:55:00Z","v":950,"vw":78.636667},{"c":78.575,"h":78.6501,"l":78.575,"n":29,"o":78.65,"t":"2026-10-20T16:00:00Z","v":3366,"vw":78.617861},{"c":78.585,"h":78.61,"l":78.575,"n":36,"o":78.575,"t":"2026-10-20T16:05:00Z","v":2582,"vw":78.587419},{"c":78.56,"h":78.57,"l":78.56,"n":6,"o":78.57,"t":"2026-10-20T16:10:00Z","v":409,"vw":78.566},{"c":78.575,"h":78.575,"l":78.57,"n":21,"o":78.57,"t":"2026-10-20T16:15:00Z","v":4255,"vw":78.570243},{"c":78.51,"h":78.52,"l":78.48,"n":14,"o":78.48,"t":"2026-10-20T16:20:00Z","v":1010,"vw":78.501429},{"c":78.4907,"h":78.5,"l":78.4907,"n":6,"o":78.5,"t":"2026-10-20T16:25:00Z","v":1120,"vw":78.497689},{"c":78.575,"h":78.575,"l":78.545,"n":8,"o":78.56,"t":"2026-10-20T16:30:00Z","v":578,"vw":78.558},{"c":78.585,"h":78.61,"l":78.58,"n":28,"o":78.58,"t":"2026-10-20T16:35:00Z","v":2805,"vw":78.593735},{"c":78.57,"h":78.6,"l":78.57,"n":16,"o":78.585,"t":"2026-10-20T16:40:00Z","v":1031,"vw":78.575625},{"c":78.59,"h":78.59,"l":78.58,"n":14,"o":78.58,"t":"2026-10-20T16:45:00Z","v":783,"vw":78.58241},{"c":78.48,"h":78.58,"l":78.48,"n":7,"o":78.58,"t":"2026-10-20T16:50:00Z","v":874,"vw":78.539375},{"c":78.515,"h":78.515,"l":78.495,"n":21,"o":78.51,"t":"2026-10-20T16:55:00Z","v":2167,"vw":78.503837},{"c":78.515,"h":78.53,"l":78.49,"n":43,"o":78.51,"t":"2026-10-20T17:00:00Z","v":14280,"vw":78.515729},{"c":78.495,"h":78.51,"l":78.485,"n":27,"o":78.51,"t":"2026-10-20T17:05:00Z","v":4350,"vw":78.505579},{"c":78.515,"h":78.535,"l":78.495,"n":12,"o":78.495,"t":"2026-10-20T17:10:00Z","v":1148,"vw":78.518333},{"c":78.545,"h":78.545,"l":78.525,"n":15,"o":78.525,"t":"2026-10-20T17:15:00Z","v":1320,"vw":78.533},{"c":78.6,"h":78.61,"l":78.535,"n":46,"o":78.535,"t":"2026-10-20T17:20:00Z","v":4795,"vw":78.597308},{"c":78.59,"h":78.6,"l":78.58,"n":39,"o":78.6,"t":"2026-10-20T17:25:00Z","v":2765,"vw":78.590949},{"c":78.6,"h":78.625,"l":78.59,"n":59,"o":78.61,"t":"2026-10-20T17:30:00Z","v":7214,"vw":78.613373},{"c":78.61,"h":78.61,"l":78.6,"n":33,"o":78.6,"t":"2026-10-20T17:35:00Z","v":3133,"vw":78.605385},{"c":78.62,"h":78.64,"l":78.62,"n":24,"o":78.62,"t":"2026-10-20T17:40:00Z","v":1759,"vw":78.623846},{"c":78.615,"h":78.64,"l":78.61,"n":23,"o":78.63,"t":"2026-10-20T17:45:00Z","v":3802,"vw":78.625625},{"c":78.655,"h":78.66,"l":78.615,"n":30,"o":78.625,"t":"2026-10-20T17:50:00Z","v":4076,"vw":78.646489},{"c":78.62,"h":78.66,"l":78.605,"n":36,"o":78.66,"t":"2026-10-20T17:55:00Z","v":4356,"vw":78.637058},{"c":78.615,"h":78.64,"l":78.6,"n":65,"o":78.63,"t":"2026-10-20T18:00:00Z","v":9204,"vw":78.622799},{"c":78.63,"h":78.63,"l":78.6,"n":32,"o":78.6,"t":"2026-10-20T18:05:00Z","v":3165,"vw":78.613047},{"c":78.64,"h":78.64,"l":78.635,"n":19,"o":78.635,"t":"2026-10-20T18:10:00Z","v":1238,"vw":78.638421},{"c":78.64,"h":78.645,"l":78.64,"n":34,"o":78.64,"t":"2026-10-20T18:15:00Z","v":3667,"vw":78.640178},{"c":78.61,"h":78.62,"l":78.61,"n":22,"o":78.62,"t":"2026-10-20T18:20:00Z","v":2173,"vw":78.611194},{"c":78.6,"h":78.6,"l":78.59,"n":18,"o":78.59,"t":"2026-10-20T18:25:00Z","v":1564,"vw":78.59301},{"c":78.5499,"h":78.6,"l":78.5499,"n":45,"o":78.59,"t":"2026-10-20T18:30:00Z","v":5200,"vw":78.572222},{"c":78.53,"h":78.54,"l":78.52,"n":52,"o":78.535,"t":"2026-10-20T18:35:00Z","v":5008,"vw":78.53085},{"c":78.48,"h":78.54,"l":78.47,"n":60,"o":78.54,"t":"2026-10-20T18:40:00Z","v":5311,"vw":78.500583},{"c":78.55,"h":78.55,"l":78.49,"n":33,"o":78.49,"t":"2026-10-20T18:45:00Z","v":3285,"vw":78.512205},{"c":78.56,"h":78.56,"l":78.54,"n":12,"o":78.54,"t":"2026-10-20T18:50:00Z","v":1630,"vw":78.542857},{"c":78.56,"h":78.57,"l":78.5412,"n":37,"o":78.57,"t":"2026-10-20T18:55:00Z","v":3461,"vw":78.556934},{"c":78.565,"h":78.57,"l":78.56,"n":19,"o":78.56,"t":"2026-10-20T19:00:00Z","v":2514,"vw":78.567085},{"c":78.56,"h":78.575,"l":78.56,"n":32,"o":78.57,"t":"2026-10-20T19:05:00Z","v":2493,"vw":78.568821},{"c":78.54,"h":78.56,"l":78.54,"n":51,"o":78.55,"t":"2026-10-20T19:10:00Z","v":3820,"vw":78.551485},{"c":78.53,"h":78.54,"l":78.525,"n":41,"o":78.54,"t":"2026-10-20T19:15:00Z","v":3553,"vw":78.536347},{"c":78.46,"h":78.53,"l":78.46,"n":89,"o":78.53,"t":"2026-10-20T19:20:00Z","v":12512,"vw":78.467908},{"c":78.49,"h":78.51,"l":78.47,"n":36,"o":78.47,"t":"2026-10-20T19:25:00Z","v":3867,"vw":78.491045},{"c":78.53,"h":78.53,"l":78.47,"n":60,"o":78.48,"t":"2026-10-20T19:30:00Z","v":7101,"vw":78.503494},{"c":78.46,"h":78.52,"l":78.455,"n":51,"o":78.52,"t":"2026-10-20T19:35:00Z","v":11121,"vw":78.493895},{"c":78.52,"h":78.52,"l":78.49,"n":58,"o":78.5,"t":"2026-10-20T19:40:00Z","v":13697,"vw":78.502979},{"c":78.52,"h":78.535,"l":78.505,"n":73,"o":78.51,"t":"2026-10-20T19:45:00Z","v":19196,"vw":78.517735},{"c":78.53,"h":78.54,"l":78.5,"n":56,"o":78.5,"t":"2026-10-20T19:50:00Z","v":8020,"vw":78.528959},{"c":78.535,"h":78.55,"l":78.53,"n":131,"o":78.53,"t":"2026-10-20T19:55:00Z","v":16125,"vw":78.535669},{"c":78.56,"h":78.56,"l":78.56,"n":6,"o":78.56,"t":"2026-10-20T20:00:00Z","v":1730,"vw":78.56},{"c":78.9,"h":78.9,"l":78.45,"n":7,"o":78.45,"t":"2026-10-21T11:10:00Z","v":205,"vw":78.675},{"c":78.72,"h":78.8,"l":78.71,"n":15,"o":78.8,"t":"2026-10-21T13:30:00Z","v":1454,"vw":78.764939},{"c":78.77,"h":78.77,"l":78.735,"n":4,"o":78.735,"t":"2026-10-21T13:35:00Z","v":443,"vw":78.751787},{"c":78.83,"h":78.86,"l":78.82,"n":12,"o":78.83,"t":"2026-10-21T13:40:00Z","v":1655,"vw":78.835183},{"c":78.8651,"h":78.8651,"l":78.8651,"n":3,"o":78.8651,"t":"2026-10-21T13:45:00Z","v":356,"vw":78.8651},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-10-21T13:50:00Z","v":140,"vw":78.84},{"c":78.87,"h":78.87,"l":78.87,"n":1,"o":78.87,"t":"2026-10-21T13:55:00Z","v":100,"vw":78.87},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-21T14:05:00Z","v":100,"vw":78.66},{"c":78.62,"h":78.62,"l":78.62,"n":4,"o":78.62,"t":"2026-10-21T14:15:00Z","v":1586,"vw":78.62},{"c":78.64,"h":78.67,"l":78.63,"n":5,"o":78.63,"t":"2026-10-21T14:20:00Z","v":677,"vw":78.643623},{"c":78.69,"h":78.7,"l":78.69,"n":2,"o":78.7,"t":"2026-10-21T14:25:00Z","v":200,"vw":78.695},{"c":78.72,"h":78.7401,"l":78.7099,"n":14,"o":78.7099,"t":"2026-10-21T14:30:00Z","v":4505,"vw":78.716891},{"c":78.73,"h":78.73,"l":78.73,"n":3,"o":78.73,"t":"2026-10-21T14:35:00Z","v":118,"vw":78.73},{"c":78.71,"h":78.71,"l":78.71,"n":4,"o":78.71,"t":"2026-10-21T14:40:00Z","v":742,"vw":78.71},{"c":78.825,"h":78.825,"l":78.775,"n":14,"o":78.775,"t":"2026-10-21T14:45:00Z","v":2840,"vw":78.78886},{"c":78.82,"h":78.82,"l":78.82,"n":2,"o":78.82,"t":"2026-10-21T14:50:00Z","v":114,"vw":78.82},{"c":78.83,"h":78.84,"l":78.8151,"n":13,"o":78.84,"t":"2026-10-21T15:00:00Z","v":1722,"vw":78.836327},{"c":78.83,"h":78.85,"l":78.82,"n":15,"o":78.83,"t":"2026-10-21T15:05:00Z","v":1276,"vw":78.83422},{"c":78.88,"h":78.88,"l":78.845,"n":16,"o":78.845,"t":"2026-10-21T15:10:00Z","v":1013,"vw":78.87},{"c":78.84,"h":78.87,"l":78.84,"n":10,"o":78.865,"t":"2026-10-21T15:15:00Z","v":746,"vw":78.849554},{"c":78.86,"h":78.8801,"l":78.855,"n":29,"o":78.86,"t":"2026-10-21T15:20:00Z","v":2730,"vw":78.865125},{"c":78.885,"h":78.895,"l":78.88,"n":19,"o":78.88,"t":"2026-10-21T15:25:00Z","v":1056,"vw":78.882105},{"c":78.92,"h":78.92,"l":78.92,"n":4,"o":78.92,"t":"2026-10-21T15:30:00Z","v":304,"vw":78.92},{"c":78.98,"h":78.99,"l":78.94,"n":12,"o":78.94,"t":"2026-10-21T15:35:00Z","v":1263,"vw":78.981459},{"c":78.965,"h":78.985,"l":78.965,"n":25,"o":78.975,"t":"2026-10-21T15:40:00Z","v":5512,"vw":78.979217},{"c":78.995,"h":78.995,"l":78.995,"n":1,"o":78.995,"t":"2026-10-21T15:45:00Z","v":545,"vw":78.995},{"c":79,"h":79.005,"l":79,"n":4,"o":79,"t":"2026-10-21T15:50:00Z","v":412,"vw":79.001286},{"c":78.995,"h":79,"l":78.985,"n":16,"o":78.99,"t":"2026-10-21T15:55:00Z","v":1048,"vw":78.996099},{"c":78.97,"h":78.97,"l":78.97,"n":16,"o":78.97,"t":"2026-10-21T16:00:00Z","v":1252,"vw":78.97},{"c":78.955,"h":78.955,"l":78.955,"n":5,"o":78.955,"t":"2026-10-21T16:05:00Z","v":455,"vw":78.955},{"c":78.975,"h":78.975,"l":78.97,"n":11,"o":78.97,"t":"2026-10-21T16:10:00Z","v":806,"vw":78.970833},{"c":78.965,"h":78.98,"l":78.96,"n":16,"o":78.98,"t":"2026-10-21T16:15:00Z","v":1265,"vw":78.976316},{"c":78.9567,"h":78.97,"l":78.9502,"n":9,"o":78.97,"t":"2026-10-21T16:20:00Z","v":6022,"vw":78.952982},{"c":78.915,"h":78.915,"l":78.915,"n":1,"o":78.915,"t":"2026-10-21T16:25:00Z","v":100,"vw":78.915},{"c":79.07,"h":79.07,"l":78.9376,"n":21,"o":78.94,"t":"2026-10-21T16:35:00Z","v":1947,"vw":78.957171},{"c":79.01,"h":79.01,"l":79.01,"n":3,"o":79.01,"t":"2026-10-21T16:45:00Z","v":336,"vw":79.01},{"c":79.065,"h":79.065,"l":79.065,"n":2,"o":79.065,"t":"2026-10-21T16:50:00Z","v":1767,"vw":79.065},{"c":79.06,"h":79.08,"l":79.06,"n":10,"o":79.08,"t":"2026-10-21T16:55:00Z","v":745,"vw":79.066667},{"c":79.04,"h":79.04,"l":79.04,"n":2,"o":79.04,"t":"2026-10-21T17:00:00Z","v":125,"vw":79.04},{"c":79.06,"h":79.06,"l":79.06,"n":1,"o":79.06,"t":"2026-10-21T17:05:00Z","v":564,"vw":79.06},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-10-21T17:10:00Z","v":500,"vw":79.11},{"c":79.12,"h":79.13,"l":79.12,"n":9,"o":79.125,"t":"2026-10-21T17:20:00Z","v":992,"vw":79.127629},{"c":79.1,"h":79.1,"l":79.1,"n":6,"o":79.1,"t":"2026-10-21T17:25:00Z","v":254,"vw":79.1},{"c":79.06,"h":79.07,"l":79.06,"n":5,"o":79.07,"t":"2026-10-21T17:30:00Z","v":408,"vw":79.067449},{"c":79.085,"h":79.085,"l":79.08,"n":2,"o":79.08,"t":"2026-10-21T17:35:00Z","v":226,"vw":79.082788},{"c":79.11,"h":79.12,"l":79.09,"n":24,"o":79.09,"t":"2026-10-21T17:40:00Z","v":1954,"vw":79.11},{"c":79.09,"h":79.105,"l":79.09,"n":7,"o":79.09,"t":"2026-10-21T17:45:00Z","v":855,"vw":79.092168},{"c":79.115,"h":79.115,"l":79.1,"n":14,"o":79.1,"t":"2026-10-21T17:50:00Z","v":741,"vw":79.108045},{"c":79.115,"h":79.115,"l":79.11,"n":2,"o":79.11,"t":"2026-10-21T17:55:00Z","v":204,"vw":79.1125},{"c":79.09,"h":79.09,"l":79.07,"n":4,"o":79.07,"t":"2026-10-21T18:00:00Z","v":827,"vw":79.08487},{"c":79.09,"h":79.09,"l":79.09,"n":2,"o":79.09,"t":"2026-10-21T18:05:00Z","v":225,"vw":79.09},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-21T18:10:00Z","v":100,"vw":79.1},{"c":79.145,"h":79.15,"l":79.13,"n":5,"o":79.13,"t":"2026-10-21T18:15:00Z","v":713,"vw":79.142308},{"c":79.14,"h":79.14,"l":79.13,"n":10,"o":79.14,"t":"2026-10-21T18:20:00Z","v":715,"vw":79.136667},{"c":79.15,"h":79.15,"l":79.13,"n":7,"o":79.13,"t":"2026-10-21T18:25:00Z","v":722,"vw":79.136667},{"c":79.15,"h":79.155,"l":79.15,"n":10,"o":79.15,"t":"2026-10-21T18:30:00Z","v":1036,"vw":79.150763},{"c":79.13,"h":79.155,"l":79.13,"n":14,"o":79.155,"t":"2026-10-21T18:35:00Z","v":1490,"vw":79.148692},{"c":79.15,"h":79.15,"l":79.15,"n":34,"o":79.15,"t":"2026-10-21T18:40:00Z","v":2588,"vw":79.15},{"c":79.04,"h":79.14,"l":79.04,"n":36,"o":79.14,"t":"2026-10-21T18:45:00Z","v":2337,"vw":79.096},{"c":79.05,"h":79.05,"l":79.04,"n":9,"o":79.04,"t":"2026-10-21T18:50:00Z","v":867,"vw":79.041314},{"c":78.9467,"h":79.02,"l":78.9467,"n":4,"o":79.02,"t":"2026-10-21T18:55:00Z","v":1523,"vw":78.95158},{"c":78.815,"h":78.9101,"l":78.77,"n":67,"o":78.91,"t":"2026-10-21T19:00:00Z","v":8761,"vw":78.83489},{"c":78.875,"h":78.875,"l":78.875,"n":4,"o":78.875,"t":"2026-10-21T19:05:00Z","v":1153,"vw":78.875},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-21T19:10:00Z","v":2249,"vw":78.82},{"c":78.91,"h":78.92,"l":78.91,"n":16,"o":78.92,"t":"2026-10-21T19:20:00Z","v":9260,"vw":78.919516},{"c":78.995,"h":78.995,"l":78.965,"n":8,"o":78.965,"t":"2026-10-21T19:25:00Z","v":730,"vw":78.973578},{"c":78.9901,"h":78.9901,"l":78.99,"n":6,"o":78.99,"t":"2026-10-21T19:30:00Z","v":7283,"vw":78.990099},{"c":78.99,"h":79.005,"l":78.9801,"n":45,"o":79,"t":"2026-10-21T19:35:00Z","v":13439,"vw":78.994755},{"c":79,"h":79,"l":78.97,"n":93,"o":78.97,"t":"2026-10-21T19:40:00Z","v":3812,"vw":78.974698},{"c":79.05,"h":79.05,"l":79.01,"n":27,"o":79.01,"t":"2026-10-21T19:45:00Z","v":2455,"vw":79.045941},{"c":79.06,"h":79.08,"l":79.05,"n":32,"o":79.05,"t":"2026-10-21T19:50:00Z","v":1403,"vw":79.062567},{"c":79.05,"h":79.05,"l":79.02,"n":52,"o":79.05,"t":"2026-10-21T19:55:00Z","v":4073,"vw":79.034919},{"c":78.34,"h":78.3891,"l":78.23,"n":12,"o":78.25,"t":"2026-10-22T13:30:00Z","v":4455,"vw":78.36582},{"c":78.19,"h":78.22,"l":78.19,"n":12,"o":78.22,"t":"2026-10-22T13:45:00Z","v":1101,"vw":78.211044},{"c":78.22,"h":78.24,"l":78.22,"n":7,"o":78.22,"t":"2026-10-22T13:50:00Z","v":730,"vw":78.225731},{"c":78.34,"h":78.34,"l":78.3,"n":12,"o":78.3,"t":"2026-10-22T14:00:00Z","v":450,"vw":78.313333},{"c":78.2704,"h":78.31,"l":78.2704,"n":3,"o":78.31,"t":"2026-10-22T14:05:00Z","v":294,"vw":78.295957},{"c":78.22,"h":78.22,"l":78.22,"n":3,"o":78.22,"t":"2026-10-22T14:10:00Z","v":125,"vw":78.22},{"c":77.97,"h":77.97,"l":77.97,"n":4,"o":77.97,"t":"2026-10-22T14:25:00Z","v":716,"vw":77.97},{"c":77.77,"h":77.819,"l":77.77,"n":22,"o":77.81,"t":"2026-10-22T14:30:00Z","v":5572,"vw":77.807688},{"c":77.79,"h":77.795,"l":77.76,"n":14,"o":77.795,"t":"2026-10-22T14:35:00Z","v":1155,"vw":77.776339},{"c":77.81,"h":77.8299,"l":77.7999,"n":28,"o":77.7999,"t":"2026-10-22T14:40:00Z","v":2374,"vw":77.812908},{"c":77.76,"h":77.8,"l":77.76,"n":9,"o":77.8,"t":"2026-10-22T14:45:00Z","v":1146,"vw":77.795614},{"c":77.76,"h":77.79,"l":77.76,"n":14,"o":77.78,"t":"2026-10-22T14:50:00Z","v":1239,"vw":77.779381},{"c":77.85,"h":77.85,"l":77.7999,"n":2,"o":77.7999,"t":"2026-10-22T14:55:00Z","v":804,"vw":77.827567},{"c":77.82,"h":77.82,"l":77.82,"n":2,"o":77.82,"t":"2026-10-22T15:00:00Z","v":379,"vw":77.82},{"c":77.8358,"h":77.839,"l":77.8358,"n":3,"o":77.839,"t":"2026-10-22T15:05:00Z","v":206,"vw":77.837408},{"c":77.8,"h":77.8,"l":77.79,"n":2,"o":77.79,"t":"2026-10-22T15:10:00Z","v":300,"vw":77.793333},{"c":77.91,"h":77.91,"l":77.86,"n":28,"o":77.86,"t":"2026-10-22T15:15:00Z","v":23826,"vw":77.899958},{"c":77.94,"h":77.94,"l":77.94,"n":8,"o":77.94,"t":"2026-10-22T15:20:00Z","v":195,"vw":77.94},{"c":77.9399,"h":78,"l":77.9399,"n":11,"o":78,"t":"2026-10-22T15:25:00Z","v":5259,"vw":77.954875},{"c":77.8801,"h":77.8801,"l":77.84,"n":10,"o":77.87,"t":"2026-10-22T15:30:00Z","v":1479,"vw":77.864314},{"c":77.85,"h":77.87,"l":77.83,"n":12,"o":77.87,"t":"2026-10-22T15:40:00Z","v":1110,"vw":77.843363},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-22T15:50:00Z","v":202,"vw":77.95},{"c":78.095,"h":78.095,"l":78.095,"n":1,"o":78.095,"t":"2026-10-22T16:15:00Z","v":104,"vw":78.095},{"c":78.12,"h":78.12,"l":78.12,"n":2,"o":78.12,"t":"2026-10-22T16:20:00Z","v":200,"vw":78.12},{"c":78.13,"h":78.13,"l":78.12,"n":6,"o":78.12,"t":"2026-10-22T16:25:00Z","v":1004,"vw":78.129},{"c":77.97,"h":77.97,"l":77.97,"n":2,"o":77.97,"t":"2026-10-22T16:35:00Z","v":258,"vw":77.97},{"c":77.87,"h":77.9,"l":77.87,"n":5,"o":77.9,"t":"2026-10-22T16:40:00Z","v":928,"vw":77.896692},{"c":77.83,"h":77.83,"l":77.83,"n":2,"o":77.83,"t":"2026-10-22T16:45:00Z","v":231,"vw":77.83},{"c":77.8,"h":77.8,"l":77.795,"n":3,"o":77.795,"t":"2026-10-22T16:50:00Z","v":366,"vw":77.796471},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-22T16:55:00Z","v":263,"vw":77.86},{"c":77.85,"h":77.9,"l":77.85,"n":2,"o":77.9,"t":"2026-10-22T17:00:00Z","v":200,"vw":77.875},{"c":77.84,"h":77.87,"l":77.84,"n":10,"o":77.86,"t":"2026-10-22T17:15:00Z","v":1143,"vw":77.851252},{"c":77.87,"h":77.87,"l":77.87,"n":3,"o":77.87,"t":"2026-10-22T17:20:00Z","v":322,"vw":77.87},{"c":77.885,"h":77.885,"l":77.8422,"n":6,"o":77.85,"t":"2026-10-22T17:25:00Z","v":634,"vw":77.862148},{"c":77.93,"h":77.97,"l":77.93,"n":3,"o":77.97,"t":"2026-10-22T17:35:00Z","v":529,"vw":77.938923},{"c":77.92,"h":77.92,"l":77.92,"n":2,"o":77.92,"t":"2026-10-22T17:40:00Z","v":136,"vw":77.92},{"c":77.89,"h":77.9,"l":77.89,"n":7,"o":77.9,"t":"2026-10-22T17:45:00Z","v":453,"vw":77.896},{"c":77.865,"h":77.87,"l":77.865,"n":2,"o":77.87,"t":"2026-10-22T17:50:00Z","v":200,"vw":77.8675},{"c":77.74,"h":77.7463,"l":77.74,"n":3,"o":77.7463,"t":"2026-10-22T18:00:00Z","v":459,"vw":77.742086},{"c":77.795,"h":77.795,"l":77.795,"n":1,"o":77.795,"t":"2026-10-22T18:05:00Z","v":246,"vw":77.795},{"c":77.85,"h":77.85,"l":77.85,"n":16,"o":77.85,"t":"2026-10-22T18:15:00Z","v":2158,"vw":77.85},{"c":77.915,"h":77.95,"l":77.915,"n":8,"o":77.92,"t":"2026-10-22T18:20:00Z","v":2066,"vw":77.92556},{"c":77.8,"h":77.8,"l":77.762,"n":9,"o":77.8,"t":"2026-10-22T18:30:00Z","v":2630,"vw":77.792864},{"c":77.7835,"h":77.7835,"l":77.7835,"n":1,"o":77.7835,"t":"2026-10-22T18:35:00Z","v":970,"vw":77.7835},{"c":77.76,"h":77.78,"l":77.76,"n":2,"o":77.78,"t":"2026-10-22T18:40:00Z","v":273,"vw":77.767326},{"c":77.79,"h":77.8,"l":77.79,"n":4,"o":77.8,"t":"2026-10-22T18:50:00Z","v":216,"vw":77.795},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-22T18:55:00Z","v":100,"vw":77.79},{"c":77.74,"h":77.74,"l":77.74,"n":5,"o":77.74,"t":"2026-10-22T19:00:00Z","v":252,"vw":77.74},{"c":77.84,"h":77.84,"l":77.75,"n":9,"o":77.75,"t":"2026-10-22T19:10:00Z","v":416,"vw":77.793333},{"c":77.8499,"h":77.8499,"l":77.8,"n":6,"o":77.8,"t":"2026-10-22T19:15:00Z","v":558,"vw":77.817245},{"c":77.85,"h":77.87,"l":77.85,"n":13,"o":77.86,"t":"2026-10-22T19:20:00Z","v":2255,"vw":77.862333},{"c":77.84,"h":77.85,"l":77.84,"n":4,"o":77.85,"t":"2026-10-22T19:25:00Z","v":361,"vw":77.846667},{"c":77.83,"h":77.88,"l":77.83,"n":22,"o":77.88,"t":"2026-10-22T19:30:00Z","v":3058,"vw":77.866472},{"c":77.79,"h":77.825,"l":77.78,"n":101,"o":77.825,"t":"2026-10-22T19:35:00Z","v":21083,"vw":77.79257},{"c":77.775,"h":77.8,"l":77.775,"n":52,"o":77.795,"t":"2026-10-22T19:40:00Z","v":3844,"vw":77.787395},{"c":77.75,"h":77.82,"l":77.75,"n":41,"o":77.8,"t":"2026-10-22T19:45:00Z","v":2094,"vw":77.78185},{"c":77.945,"h":77.96,"l":77.88,"n":42,"o":77.88,"t":"2026-10-22T19:50:00Z","v":2630,"vw":77.926266},{"c":77.98,"h":77.98,"l":77.935,"n":54,"o":77.94,"t":"2026-10-22T19:55:00Z","v":4399,"vw":77.956821}],"history":[{"c":59.91,"h":60.1079,"l":59.666,"n":402,"o":60,"t":"2024-10-21T04:00:00Z","v":62444,"vw":59.832956},{"c":59.86,"h":59.96,"l":59.565,"n":360,"o":59.63,"t":"2024-10-22T04:00:00Z","v":41602,"vw":59.786644},{"c":59.25,"h":59.6701,"l":58.91,"n":475,"o":59.59,"t":"2024-10-23T04:00:00Z","v":93040,"vw":59.251232},{"c":59.34,"h":59.41,"l":59.13,"n":319,"o":59.41,"t":"2024-10-24T04:00:00Z","v":50602,"vw":59.304304},{"c":59.29,"h":59.88,"l":59.26,"n":417,"o":59.64,"t":"2024-10-25T04:00:00Z","v":151194,"vw":59.464221},{"c":59.54,"h":59.7175,"l":59.53,"n":677,"o":59.65,"t":"2024-10-28T04:00:00Z","v":149356,"vw":59.594035},{"c":59.66,"h":59.755,"l":59.29,"n":370,"o":59.46,"t":"2024-10-29T04:00:00Z","v":43524,"vw":59.621758},{"c":59.45,"h":59.8,"l":59.45,"n":890,"o":59.55,"t":"2024-10-30T04:00:00Z","v":230648,"vw":59.651495},{"c":58.44,"h":59.15,"l":58.44,"n":451,"o":59.15,"t":"2024-10-31T04:00:00Z","v":53727,"vw":58.651903},{"c":58.7,"h":59.12,"l":58.66,"n":662,"o":58.77,"t":"2024-11-01T04:00:00Z","v":77307,"vw":58.806324},{"c":58.66,"h":58.9276,"l":58.5398,"n":428,"o":58.71,"t":"2024-11-04T05:00:00Z","v":64017,"vw":58.76988},{"c":59.43,"h":59.43,"l":58.75,"n":556,"o":58.75,"t":"2024-11-05T05:00:00Z","v":35866,"vw":59.231382},{"c":60.99,"h":61.06,"l":60.4,"n":931,"o":60.72,"t":"2024-11-06T05:00:00Z","v":237867,"vw":60.794573},{"c":61.57,"h":61.66,"l":61.32,"n":647,"o":61.32,"t":"2024-11-07T05:00:00Z","v":129350,"vw":61.53551},{"c":61.83,"h":61.9231,"l":61.55,"n":1504,"o":61.55,"t":"2024-11-08T05:00:00Z","v":262395,"vw":61.742078},{"c":61.87,"h":61.98,"l":61.7321,"n":544,"o":61.98,"t":"2024-11-11T05:00:00Z","v":78196,"vw":61.871835},{"c":61.68,"h":62.01,"l":61.52,"n":449,"o":61.82,"t":"2024-11-12T05:00:00Z","v":47903,"vw":61.797804},{"c":61.72,"h":61.9605,"l":61.57,"n":406,"o":61.77,"t":"2024-11-13T05:00:00Z","v":41838,"vw":61.827221},{"c":61.35,"h":61.72,"l":61.3108,"n":499,"o":61.72,"t":"2024-11-14T05:00:00Z","v":51824,"vw":61.51722},{"c":60.48,"h":60.98,"l":60.3438,"n":458,"o":60.98,"t":"2024-11-15T05:00:00Z","v":115121,"vw":60.52568},{"c":60.69,"h":60.865,"l":60.46,"n":406,"o":60.55,"t":"2024-11-18T05:00:00Z","v":62591,"vw":60.685139},{"c":60.96,"h":60.9899,"l":60.3034,"n":557,"o":60.32,"t":"2024-11-19T05:00:00Z","v":101482,"vw":60.69099},{"c":61.06,"h":61.095,"l":60.56,"n":556,"o":61.04,"t":"2024-11-20T05:00:00Z","v":58529,"vw":60.837943},{"c":61.66,"h":61.76,"l":60.98,"n":483,"o":61.4,"t":"2024-11-21T05:00:00Z","v":69619,"vw":61.530616},{"c":61.96,"h":61.98,"l":61.67,"n":502,"o":61.67,"t":"2024-11-22T05:00:00Z","v":157304,"vw":61.807438},{"c":62.24,"h":62.6,"l":62.08,"n":697,"o":62.43,"t":"2024-11-25T05:00:00Z","v":135164,"vw":62.280252},{"c":62.54,"h":62.59,"l":62.26,"n":500,"o":62.36,"t":"2024-11-26T05:00:00Z","v":84689,"vw":62.417768},{"c":62.22,"h":62.45,"l":62.05,"n":362,"o":62.45,"t":"2024-11-27T05:00:00Z","v":154193,"vw":62.206481},{"c":62.55,"h":62.67,"l":62.32,"n":229,"o":62.32,"t":"2024-11-29T05:00:00Z","v":32015,"vw":62.588598},{"c":62.7,"h":62.75,"l":62.55,"n":1114,"o":62.59,"t":"2024-12-02T05:00:00Z","v":98900,"vw":62.683601},{"c":62.83,"h":62.86,"l":62.65,"n":1769,"o":62.68,"t":"2024-12-03T05:00:00Z","v":241022,"vw":62.774698},{"c":63.23,"h":63.23,"l":62.9601,"n":482,"o":63.03,"t":"2024-12-04T05:00:00Z","v":179354,"vw":63.105581},{"c":63.02,"h":63.285,"l":63.02,"n":811,"o":63.18,"t":"2024-12-05T05:00:00Z","v":127361,"vw":63.148056},{"c":63.26,"h":63.35,"l":63.18,"n":543,"o":63.18,"t":"2024-12-06T05:00:00Z","v":117604,"vw":63.239128},{"c":62.67,"h":63.18,"l":62.6495,"n":606,"o":63.18,"t":"2024-12-09T05:00:00Z","v":60382,"vw":62.823681},{"c":62.21,"h":62.69,"l":62.16,"n":758,"o":62.69,"t":"2024-12-10T05:00:00Z","v":592321,"vw":62.574118},{"c":62.69,"h":62.77,"l":62.5122,"n":671,"o":62.56,"t":"2024-12-11T05:00:00Z","v":76177,"vw":62.672569},{"c":62.41,"h":62.66,"l":62.4,"n":635,"o":62.62,"t":"2024-12-12T05:00:00Z","v":66906,"vw":62.540871},{"c":62.34,"h":62.68,"l":62.2032,"n":624,"o":62.63,"t":"2024-12-13T05:00:00Z","v":58070,"vw":62.393511},{"c":62.55,"h":62.67,"l":62.47,"n":837,"o":62.49,"t":"2024-12-16T05:00:00Z","v":228419,"vw":62.588566},{"c":61.99,"h":62.16,"l":61.88,"n":783,"o":62.03,"t":"2024-12-17T05:00:00Z","v":131735,"vw":61.994598},{"c":60.16,"h":62.22,"l":60.11,"n":1135,"o":62.08,"t":"2024-12-18T05:00:00Z","v":122440,"vw":61.227867},{"c":60.09,"h":60.79,"l":60.09,"n":1040,"o":60.66,"t":"2024-12-19T05:00:00Z","v":129857,"vw":60.395849},{"c":60.87,"h":61.265,"l":59.81,"n":764,"o":59.81,"t":"2024-12-20T05:00:00Z","v":122167,"vw":60.790423},{"c":61.23,"h":61.28,"l":60.56,"n":865,"o":60.91,"t":"2024-12-23T05:00:00Z","v":118298,"vw":60.986109},{"c":61.83,"h":61.84,"l":61.3,"n":404,"o":61.34,"t":"2024-12-24T05:00:00Z","v":64131,"vw":61.657078},{"c":61.89,"h":62,"l":61.59,"n":734,"o":61.69,"t":"2024-12-26T05:00:00Z","v":93036,"vw":61.845148},{"c":61.215,"h":61.56,"l":60.82,"n":596,"o":61.56,"t":"2024-12-27T05:00:00Z","v":73908,"vw":61.153807},{"c":60.61,"h":60.91,"l":60.16,"n":521,"o":60.54,"t":"2024-12-30T05:00:00Z","v":98539,"vw":60.675528},{"c":60.35,"h":60.83,"l":60.22,"n":599,"o":60.79,"t":"2024-12-31T05:00:00Z","v":153904,"vw":60.437172},{"c":60.34,"h":60.96,"l":59.98,"n":791,"o":60.7,"t":"2025-01-02T05:00:00Z","v":144909,"vw":60.392939},{"c":61.15,"h":61.19,"l":60.5813,"n":614,"o":60.67,"t":"2025-01-03T05:00:00Z","v":72507,"vw":60.997218},{"c":61.5,"h":61.94,"l":61.4,"n":928,"o":61.64,"t":"2025-01-06T05:00:00Z","v":113208,"vw":61.679216},{"c":60.73,"h":61.78,"l":60.6001,"n":703,"o":61.78,"t":"2025-01-07T05:00:00Z","v":100230,"vw":61.019104},{"c":60.85,"h":60.96,"l":60.46,"n":760,"o":60.8,"t":"2025-01-08T05:00:00Z","v":213659,"vw":60.666916},{"c":59.98,"h":60.43,"l":59.7822,"n":787,"o":60.43,"t":"2025-01-10T05:00:00Z","v":118073,"vw":60.072594},{"c":60.04,"h":60.07,"l":59.39,"n":1296,"o":59.45,"t":"2025-01-13T05:00:00Z","v":198257,"vw":59.762888},{"c":60.2,"h":60.4584,"l":59.85,"n":828,"o":60.4,"t":"2025-01-14T05:00:00Z","v":152521,"vw":60.118536},{"c":61.29,"h":61.423,"l":61,"n":555,"o":61.14,"t":"2025-01-15T05:00:00Z","v":81765,"vw":61.260066},{"c":61.28,"h":61.54,"l":61.24,"n":845,"o":61.47,"t":"2025-01-16T05:00:00Z","v":166332,"vw":61.38609},{"c":61.83,"h":61.975,"l":61.74,"n":809,"o":61.93,"t":"2025-01-17T05:00:00Z","v":128461,"vw":61.856698},{"c":62.31,"h":62.31,"l":61.905,"n":865,"o":62.12,"t":"2025-01-21T05:00:00Z","v":205016,"vw":62.177771},{"c":62.67,"h":62.8,"l":62.5591,"n":583,"o":62.64,"t":"2025-01-22T05:00:00Z","v":105760,"vw":62.724768},{"c":62.98,"h":63.02,"l":62.54,"n":590,"o":62.61,"t":"2025-01-23T05:00:00Z","v":119754,"vw":62.802574},{"c":62.92,"h":63.185,"l":62.79,"n":1013,"o":63.12,"t":"2025-01-24T05:00:00Z","v":151246,"vw":62.968148},{"c":62.07,"h":62.12,"l":61.46,"n":689,"o":61.46,"t":"2025-01-27T05:00:00Z","v":67431,"vw":61.914129},{"c":62.75,"h":62.81,"l":61.88,"n":679,"o":62.17,"t":"2025-01-28T05:00:00Z","v":112324,"vw":62.582858},{"c":62.42,"h":62.67,"l":62.19,"n":595,"o":62.62,"t":"2025-01-29T05:00:00Z","v":99540,"vw":62.507637},{"c":62.76,"h":62.9301,"l":62.41,"n":849,"o":62.64,"t":"2025-01-30T05:00:00Z","v":124182,"vw":62.672521},{"c":62.41,"h":63.275,"l":62.35,"n":760,"o":63.1,"t":"2025-01-31T05:00:00Z","v":91163,"vw":62.746998},{"c":62.05,"h":62.2605,"l":61.26,"n":762,"o":61.33,"t":"2025-02-03T05:00:00Z","v":107326,"vw":61.971988},{"c":62.47,"h":62.49,"l":61.975,"n":484,"o":61.98,"t":"2025-02-04T05:00:00Z","v":91550,"vw":62.35162},{"c":62.91,"h":62.91,"l":62.3539,"n":662,"o":62.43,"t":"2025-02-05T05:00:00Z","v":73922,"vw":62.70546},{"c":63.09,"h":63.13,"l":62.73,"n":470,"o":63.13,"t":"2025-02-06T05:00:00Z","v":224395,"vw":62.981133},{"c":62.54,"h":63.2997,"l":62.51,"n":660,"o":63.21,"t":"2025-02-07T05:00:00Z","v":96007,"vw":62.743239},{"c":63.01,"h":63.11,"l":62.864,"n":555,"o":62.98,"t":"2025-02-10T05:00:00Z","v":86993,"vw":63.025016},{"c":63.03,"h":63.1007,"l":62.79,"n":451,"o":62.79,"t":"2025-02-11T05:00:00Z","v":52128,"vw":62.963031},{"c":62.91,"h":63.01,"l":62.4,"n":367,"o":62.4,"t":"2025-02-12T05:00:00Z","v":56556,"vw":62.829657},{"c":63.72,"h":63.74,"l":63.08,"n":477,"o":63.14,"t":"2025-02-13T05:00:00Z","v":76726,"vw":63.544081},{"c":63.79,"h":63.84,"l":63.6842,"n":418,"o":63.71,"t":"2025-02-14T05:00:00Z","v":109155,"vw":63.772046},{"c":63.95,"h":63.95,"l":63.66,"n":542,"o":63.84,"t":"2025-02-18T05:00:00Z","v":81054,"vw":63.793506},{"c":63.94,"h":63.9754,"l":63.615,"n":326,"o":63.78,"t":"2025-02-19T05:00:00Z","v":53772,"vw":63.820505},{"c":63.53,"h":63.78,"l":63.2411,"n":511,"o":63.78,"t":"2025-02-20T05:00:00Z","v":107811,"vw":63.41248},{"c":62.39,"h":63.61,"l":62.39,"n":424,"o":63.61,"t":"2025-02-21T05:00:00Z","v":98021,"vw":62.74936},{"c":62.11,"h":62.6367,"l":61.985,"n":758,"o":62.57,"t":"2025-02-24T05:00:00Z","v":113999,"vw":62.334871},{"c":61.87,"h":62.17,"l":61.475,"n":573,"o":62.11,"t":"2025-02-25T05:00:00Z","v":93046,"vw":61.835467},{"c":61.91,"h":62.48,"l":61.69,"n":642,"o":62.07,"t":"2025-02-26T05:00:00Z","v":106727,"vw":62.077902},{"c":60.93,"h":62.27,"l":60.92,"n":1855,"o":62.23,"t":"2025-02-27T05:00:00Z","v":392218,"vw":61.579919},{"c":61.81,"h":61.85,"l":60.6402,"n":899,"o":60.94,"t":"2025-02-28T05:00:00Z","v":256241,"vw":61.014641},{"c":60.65,"h":62.17,"l":60.29,"n":1061,"o":61.97,"t":"2025-03-03T05:00:00Z","v":191793,"vw":61.264468},{"c":59.95,"h":60.81,"l":59.4,"n":877,"o":60.2,"t":"2025-03-04T05:00:00Z","v":130247,"vw":59.984969},{"c":60.56,"h":60.6851,"l":59.51,"n":771,"o":59.92,"t":"2025-03-05T05:00:00Z","v":131173,"vw":60.030805},{"c":59.36,"h":60.17,"l":59.11,"n":929,"o":59.72,"t":"2025-03-06T05:00:00Z","v":120486,"vw":59.539489},{"c":59.73,"h":59.78,"l":58.6,"n":702,"o":59.16,"t":"2025-03-07T05:00:00Z","v":206057,"vw":59.144874},{"c":58,"h":58.9963,"l":57.56,"n":1408,"o":58.83,"t":"2025-03-10T04:00:00Z","v":223347,"vw":58.373073},{"c":57.63,"h":58.27,"l":57.18,"n":1268,"o":57.97,"t":"2025-03-11T04:00:00Z","v":176819,"vw":57.77692},{"c":57.85,"h":58.32,"l":57.34,"n":1045,"o":58.27,"t":"2025-03-12T04:00:00Z","v":152149,"vw":57.866244},{"c":56.95,"h":57.79,"l":56.7977,"n":1081,"o":57.79,"t":"2025-03-13T04:00:00Z","v":120414,"vw":57.203751},{"c":58.24,"h":58.27,"l":57.44,"n":915,"o":57.44,"t":"2025-03-14T04:00:00Z","v":156782,"vw":58.05278},{"c":58.75,"h":59,"l":58.16,"n":1012,"o":58.16,"t":"2025-03-17T04:00:00Z","v":1008258,"vw":58.862692},{"c":57.91,"h":58.29,"l":57.72,"n":1128,"o":58.29,"t":"2025-03-18T04:00:00Z","v":161383,"vw":57.91045},{"c":58.57,"h":58.96,"l":57.94,"n":1027,"o":58.09,"t":"2025-03-19T04:00:00Z","v":186547,"vw":58.494703},{"c":58.39,"h":58.92,"l":58.17,"n":1204,"o":58.17,"t":"2025-03-20T04:00:00Z","v":203845,"vw":58.505867},{"c":58.5,"h":58.525,"l":57.8286,"n":1095,"o":58,"t":"2025-03-21T04:00:00Z","v":183924,"vw":58.115459},{"c":59.52,"h":59.57,"l":59.15,"n":661,"o":59.15,"t":"2025-03-24T04:00:00Z","v":97432,"vw":59.421955},{"c":59.59,"h":59.7198,"l":59.43,"n":449,"o":59.59,"t":"2025-03-25T04:00:00Z","v":62206,"vw":59.560458},{"c":58.9,"h":59.6364,"l":58.74,"n":808,"o":59.55,"t":"2025-03-26T04:00:00Z","v":133708,"vw":59.119871},{"c":58.66,"h":59.08,"l":58.46,"n":767,"o":58.71,"t":"2025-03-27T04:00:00Z","v":104825,"vw":58.801157},{"c":57.53,"h":58.49,"l":57.47,"n":450,"o":58.46,"t":"2025-03-28T04:00:00Z","v":88150,"vw":57.67698},{"c":57.88,"h":57.98,"l":56.6043,"n":785,"o":56.85,"t":"2025-03-31T04:00:00Z","v":198233,"vw":57.551856},{"c":58.09,"h":58.25,"l":57.324,"n":873,"o":57.63,"t":"2025-04-01T04:00:00Z","v":146939,"vw":57.888935},{"c":58.62,"h":58.7811,"l":57.4,"n":1499,"o":57.49,"t":"2025-04-02T04:00:00Z","v":178719,"vw":58.379632},{"c":55.53,"h":56.66,"l":55.49,"n":1386,"o":56.39,"t":"2025-04-03T04:00:00Z","v":300545,"vw":55.984342},{"c":52.34,"h":54.1,"l":52.26,"n":2889,"o":53.92,"t":"2025-04-04T04:00:00Z","v":401215,"vw":52.93815},{"c":52.14,"h":54,"l":49.965,"n":2555,"o":50.47,"t":"2025-04-07T04:00:00Z","v":574793,"vw":51.763167},{"c":51.37,"h":54.32,"l":50.62,"n":2012,"o":54.03,"t":"2025-04-08T04:00:00Z","v":323882,"vw":52.580531},{"c":56.23,"h":56.47,"l":50.955,"n":1911,"o":51.06,"t":"2025-04-09T04:00:00Z","v":417302,"vw":53.47877},{"c":54.3,"h":55.12,"l":52.73,"n":1225,"o":54.95,"t":"2025-04-10T04:00:00Z","v":263909,"vw":54.253669},{"c":55.24,"h":55.44,"l":53.8006,"n":1010,"o":54.17,"t":"2025-04-11T04:00:00Z","v":133769,"vw":54.79913},{"c":55.65,"h":56.27,"l":55.17,"n":840,"o":56.27,"t":"2025-04-14T04:00:00Z","v":121478,"vw":55.763214},{"c":55.59,"h":56.12,"l":55.52,"n":673,"o":55.69,"t":"2025-04-15T04:00:00Z","v":160017,"vw":55.800315},{"c":54.43,"h":55.2892,"l":53.8372,"n":821,"o":54.96,"t":"2025-04-16T04:00:00Z","v":127431,"vw":54.570278},{"c":54.6,"h":55.04,"l":54.32,"n":880,"o":54.61,"t":"2025-04-17T04:00:00Z","v":142009,"vw":54.693723},{"c":53.28,"h":54.1015,"l":52.7301,"n":850,"o":54.07,"t":"2025-04-21T04:00:00Z","v":173977,"vw":53.075056},{"c":54.67,"h":54.8099,"l":53.821,"n":634,"o":53.87,"t":"2025-04-22T04:00:00Z","v":156557,"vw":54.331261},{"c":55.55,"h":56.64,"l":55.3731,"n":997,"o":56.05,"t":"2025-04-23T04:00:00Z","v":172006,"vw":55.857439},{"c":56.69,"h":56.73,"l":55.55,"n":821,"o":55.65,"t":"2025-04-24T04:00:00Z","v":98485,"vw":56.460839},{"c":57.13,"h":57.15,"l":56.44,"n":715,"o":56.69,"t":"2025-04-25T04:00:00Z","v":90475,"vw":56.875753},{"c":57.21,"h":57.41,"l":56.62,"n":550,"o":57.22,"t":"2025-04-28T04:00:00Z","v":95636,"vw":57.076825},{"c":57.51,"h":57.65,"l":56.9101,"n":595,"o":56.94,"t":"2025-04-29T04:00:00Z","v":85999,"vw":57.457787},{"c":57.68,"h":57.82,"l":56.33,"n":517,"o":56.77,"t":"2025-04-30T04:00:00Z","v":89935,"vw":57.127183},{"c":57.92,"h":58.5635,"l":57.915,"n":626,"o":58.22,"t":"2025-05-01T04:00:00Z","v":104418,"vw":58.242652},{"c":58.84,"h":58.981,"l":58.445,"n":714,"o":58.54,"t":"2025-05-02T04:00:00Z","v":107630,"vw":58.822384},{"c":58.56,"h":58.87,"l":58.4,"n":880,"o":58.4,"t":"2025-05-05T04:00:00Z","v":89968,"vw":58.701973},{"c":58.17,"h":58.605,"l":57.9425,"n":748,"o":58.01,"t":"2025-05-06T04:00:00Z","v":125371,"vw":58.260163},{"c":58.47,"h":58.7,"l":57.96,"n":785,"o":58.26,"t":"2025-05-07T04:00:00Z","v":104246,"vw":58.300406},{"c":58.91,"h":59.4199,"l":58.59,"n":557,"o":58.88,"t":"2025-05-08T04:00:00Z","v":87888,"vw":59.153369},{"c":58.76,"h":59.0999,"l":58.63,"n":498,"o":59.04,"t":"2025-05-09T04:00:00Z","v":57346,"vw":58.770081},{"c":60.71,"h":60.74,"l":60.11,"n":642,"o":60.61,"t":"2025-05-12T04:00:00Z","v":91659,"vw":60.503676},{"c":61.21,"h":61.41,"l":60.72,"n":600,"o":60.72,"t":"2025-05-13T04:00:00Z","v":91232,"vw":61.283935},{"c":61.16,"h":61.38,"l":61.02,"n":570,"o":61.29,"t":"2025-05-14T04:00:00Z","v":73777,"vw":61.214291},{"c":61.44,"h":61.51,"l":60.9,"n":601,"o":60.9,"t":"2025-05-15T04:00:00Z","v":134652,"vw":61.247466},{"c":61.86,"h":61.88,"l":61.42,"n":526,"o":61.54,"t":"2025-05-16T04:00:00Z","v":109714,"vw":61.746974},{"c":61.93,"h":61.99,"l":61.1801,"n":570,"o":61.27,"t":"2025-05-19T04:00:00Z","v":103340,"vw":61.796009},{"c":61.71,"h":61.88,"l":61.43,"n":1299,"o":61.77,"t":"2025-05-20T04:00:00Z","v":477687,"vw":61.766719},{"c":60.57,"h":61.5,"l":60.45,"n":778,"o":61.23,"t":"2025-05-21T04:00:00Z","v":142539,"vw":60.783121},{"c":60.52,"h":60.92,"l":60.4,"n":626,"o":60.48,"t":"2025-05-22T04:00:00Z","v":146849,"vw":60.698215},{"c":60.19,"h":60.4101,"l":59.7542,"n":597,"o":59.76,"t":"2025-05-23T04:00:00Z","v":98193,"vw":60.147867},{"c":61.36,"h":61.36,"l":60.6986,"n":949,"o":60.85,"t":"2025-05-27T04:00:00Z","v":201854,"vw":61.204639},{"c":61.04,"h":61.5801,"l":60.99,"n":877,"o":61.47,"t":"2025-05-28T04:00:00Z","v":154553,"vw":61.255598},{"c":61.19,"h":61.62,"l":60.87,"n":597,"o":61.62,"t":"2025-05-29T04:00:00Z","v":96136,"vw":61.16898},{"c":61.21,"h":61.35,"l":60.61,"n":830,"o":61.08,"t":"2025-05-30T04:00:00Z","v":145451,"vw":61.054561},{"c":61.53,"h":61.53,"l":60.79,"n":815,"o":61.11,"t":"2025-06-02T04:00:00Z","v":131105,"vw":61.300336},{"c":62.03,"h":62.07,"l":61.53,"n":783,"o":61.53,"t":"2025-06-03T04:00:00Z","v":594882,"vw":62.021864},{"c":61.99,"h":62.2295,"l":61.98,"n":524,"o":62.12,"t":"2025-06-04T04:00:00Z","v":76366,"vw":62.107017},{"c":61.79,"h":62.355,"l":61.62,"n":782,"o":62.11,"t":"2025-06-05T04:00:00Z","v":118931,"vw":61.961001},{"c":62.32,"h":62.437,"l":62.14,"n":760,"o":62.28,"t":"2025-06-06T04:00:00Z","v":76921,"vw":62.354014},{"c":62.29,"h":62.5,"l":62.24,"n":510,"o":62.4,"t":"2025-06-09T04:00:00Z","v":109027,"vw":62.388772},{"c":62.56,"h":62.59,"l":62.24,"n":993,"o":62.33,"t":"2025-06-10T04:00:00Z","v":608326,"vw":62.497347},{"c":62.37,"h":62.7699,"l":62.24,"n":695,"o":62.64,"t":"2025-06-11T04:00:00Z","v":108234,"vw":62.486192},{"c":62.54,"h":62.55,"l":62.1994,"n":697,"o":62.29,"t":"2025-06-12T04:00:00Z","v":173039,"vw":62.48118},{"c":61.7,"h":62.25,"l":61.58,"n":624,"o":61.97,"t":"2025-06-13T04:00:00Z","v":122970,"vw":61.949308},{"c":62.12,"h":62.32,"l":61.94,"n":932,"o":61.94,"t":"2025-06-16T04:00:00Z","v":140348,"vw":62.161902},{"c":61.64,"h":62.11,"l":61.6,"n":845,"o":61.87,"t":"2025-06-17T04:00:00Z","v":111632,"vw":61.867055},{"c":61.66,"h":62.085,"l":61.605,"n":1096,"o":61.73,"t":"2025-06-18T04:00:00Z","v":107831,"vw":61.847315},{"c":61.58,"h":61.98,"l":61.42,"n":1870,"o":61.97,"t":"2025-06-20T04:00:00Z","v":252341,"vw":61.624889},{"c":62.18,"h":62.22,"l":61.32,"n":2906,"o":61.58,"t":"2025-06-23T04:00:00Z","v":438006,"vw":61.892498},{"c":62.92,"h":62.99,"l":62.58,"n":797,"o":62.61,"t":"2025-06-24T04:00:00Z","v":100376,"vw":62.811005},{"c":62.86,"h":63.06,"l":62.74,"n":905,"o":63,"t":"2025-06-25T04:00:00Z","v":185004,"vw":62.899273},{"c":63.38,"h":63.46,"l":63.03,"n":2819,"o":63.03,"t":"2025-06-26T04:00:00Z","v":386570,"vw":63.339836},{"c":63.69,"h":63.905,"l":63.32,"n":1255,"o":63.52,"t":"2025-06-27T04:00:00Z","v":208922,"vw":63.730305},{"c":64.13,"h":64.21,"l":63.79,"n":1532,"o":63.95,"t":"2025-06-30T04:00:00Z","v":226584,"vw":64.02233},{"c":64.13,"h":64.24,"l":63.85,"n":1044,"o":63.96,"t":"2025-07-01T04:00:00Z","v":143748,"vw":64.096052},{"c":64.42,"h":64.42,"l":64.04,"n":758,"o":64.07,"t":"2025-07-02T04:00:00Z","v":102153,"vw":64.280277},{"c":64.96,"h":65.02,"l":64.6,"n":636,"o":64.6,"t":"2025-07-03T04:00:00Z","v":68379,"vw":64.914342},{"c":64.56,"h":64.8416,"l":64.25,"n":963,"o":64.69,"t":"2025-07-07T04:00:00Z","v":113294,"vw":64.582704},{"c":64.42,"h":64.6215,"l":64.37,"n":788,"o":64.59,"t":"2025-07-08T04:00:00Z","v":123253,"vw":64.488223},{"c":64.81,"h":64.8858,"l":64.55,"n":610,"o":64.68,"t":"2025-07-09T04:00:00Z","v":88860,"vw":64.727752},{"c":64.95,"h":65.06,"l":64.654,"n":454,"o":64.86,"t":"2025-07-10T04:00:00Z","v":65555,"vw":64.895995},{"c":64.56,"h":64.7282,"l":64.4494,"n":526,"o":64.63,"t":"2025-07-11T04:00:00Z","v":81072,"vw":64.626995},{"c":64.68,"h":64.7478,"l":64.46,"n":583,"o":64.48,"t":"2025-07-14T04:00:00Z","v":92701,"vw":64.645974},{"c":64.39,"h":64.95,"l":64.36,"n":809,"o":64.95,"t":"2025-07-15T04:00:00Z","v":119094,"vw":64.566095},{"c":64.6,"h":64.6389,"l":63.92,"n":632,"o":64.54,"t":"2025-07-16T04:00:00Z","v":101106,"vw":64.397914},{"c":65.01,"h":65.0899,"l":64.62,"n":509,"o":64.62,"t":"2025-07-17T04:00:00Z","v":72407,"vw":64.931037},{"c":65.04,"h":65.24,"l":64.9,"n":1056,"o":65.24,"t":"2025-07-18T04:00:00Z","v":481608,"vw":65.044094},{"c":65.09,"h":65.4007,"l":65.06,"n":565,"o":65.15,"t":"2025-07-21T04:00:00Z","v":99319,"vw":65.256103},{"c":65.18,"h":65.26,"l":64.895,"n":757,"o":65.14,"t":"2025-07-22T04:00:00Z","v":104449,"vw":65.145643},{"c":65.75,"h":65.76,"l":65.38,"n":747,"o":65.46,"t":"2025-07-23T04:00:00Z","v":103562,"vw":65.608256},{"c":65.75,"h":65.94,"l":65.73,"n":595,"o":65.83,"t":"2025-07-24T04:00:00Z","v":68334,"vw":65.818896},{"c":66.01,"h":66.11,"l":65.795,"n":451,"o":65.81,"t":"2025-07-25T04:00:00Z","v":62353,"vw":65.976368},{"c":66.01,"h":66.16,"l":65.88,"n":822,"o":66.08,"t":"2025-07-28T04:00:00Z","v":108151,"vw":66.028905},{"c":65.84,"h":66.235,"l":65.79,"n":546,"o":66.19,"t":"2025-07-29T04:00:00Z","v":65135,"vw":65.964007},{"c":65.75,"h":66.1498,"l":65.5,"n":561,"o":65.94,"t":"2025-07-30T04:00:00Z","v":99948,"vw":65.908201},{"c":65.53,"h":66.3592,"l":65.45,"n":893,"o":66.33,"t":"2025-07-31T04:00:00Z","v":174150,"vw":65.77052},{"c":64.5,"h":64.92,"l":64.23,"n":966,"o":64.92,"t":"2025-08-01T04:00:00Z","v":97362,"vw":64.566552},{"c":65.51,"h":65.51,"l":64.93,"n":1423,"o":64.93,"t":"2025-08-04T04:00:00Z","v":227806,"vw":65.408495},{"c":65.14,"h":65.585,"l":65,"n":1090,"o":65.52,"t":"2025-08-05T04:00:00Z","v":155370,"vw":65.212373},{"c":65.64,"h":65.7,"l":65.16,"n":581,"o":65.32,"t":"2025-08-06T04:00:00Z","v":84918,"vw":65.536832},{"c":65.54,"h":66.02,"l":65.25,"n":688,"o":66.01,"t":"2025-08-07T04:00:00Z","v":124404,"vw":65.420791},{"c":66.06,"h":66.1,"l":65.76,"n":751,"o":65.76,"t":"2025-08-08T04:00:00Z","v":111655,"vw":66.010209},{"c":65.77,"h":66.0895,"l":65.69,"n":768,"o":65.98,"t":"2025-08-11T04:00:00Z","v":102088,"vw":65.899152},{"c":66.56,"h":66.59,"l":66,"n":504,"o":66.08,"t":"2025-08-12T04:00:00Z","v":71362,"vw":66.421725},{"c":66.8,"h":66.865,"l":66.55,"n":711,"o":66.75,"t":"2025-08-13T04:00:00Z","v":129911,"vw":66.681993},{"c":66.72,"h":66.8154,"l":66.49,"n":844,"o":66.55,"t":"2025-08-14T04:00:00Z","v":145999,"vw":66.67225},{"c":66.57,"h":66.86,"l":66.49,"n":1442,"o":66.86,"t":"2025-08-15T04:00:00Z","v":303620,"vw":66.6223},{"c":66.64,"h":66.67,"l":66.5001,"n":1033,"o":66.52,"t":"2025-08-18T04:00:00Z","v":668597,"vw":66.572887},{"c":66.22,"h":66.7034,"l":66.1501,"n":786,"o":66.56,"t":"2025-08-19T04:00:00Z","v":115231,"vw":66.349446},{"c":66.06,"h":66.19,"l":65.55,"n":826,"o":66.19,"t":"2025-08-20T04:00:00Z","v":108536,"vw":65.83384},{"c":65.83,"h":66.05,"l":65.66,"n":761,"o":65.7801,"t":"2025-08-21T04:00:00Z","v":124967,"vw":65.893384},{"c":66.83,"h":67.01,"l":66.0195,"n":972,"o":66.02,"t":"2025-08-22T04:00:00Z","v":148985,"vw":66.840247},{"c":66.58,"h":66.8528,"l":66.56,"n":1015,"o":66.7,"t":"2025-08-25T04:00:00Z","v":138449,"vw":66.715174},{"c":66.83,"h":66.88,"l":66.54,"n":881,"o":66.54,"t":"2025-08-26T04:00:00Z","v":102130,"vw":66.682002},{"c":67.08,"h":67.15,"l":66.8,"n":588,"o":66.8,"t":"2025-08-27T04:00:00Z","v":96132,"vw":67.017816},{"c":67.25,"h":67.3,"l":66.94,"n":772,"o":67.12,"t":"2025-08-28T04:00:00Z","v":141012,"vw":67.077505},{"c":66.78,"h":67.1599,"l":66.6372,"n":896,"o":67.12,"t":"2025-08-29T04:00:00Z","v":113610,"vw":66.780104},{"c":66.41,"h":66.41,"l":65.83,"n":1650,"o":66.02,"t":"2025-09-02T04:00:00Z","v":241248,"vw":66.109761},{"c":66.67,"h":66.71,"l":66.35,"n":933,"o":66.58,"t":"2025-09-03T04:00:00Z","v":145803,"vw":66.558478},{"c":67.305,"h":67.32,"l":66.7619,"n":1250,"o":66.8,"t":"2025-09-04T04:00:00Z","v":184430,"vw":67.090216},{"c":67.21,"h":67.75,"l":66.8,"n":1286,"o":67.67,"t":"2025-09-05T04:00:00Z","v":224356,"vw":67.124546},{"c":67.46,"h":67.5653,"l":67.31,"n":850,"o":67.39,"t":"2025-09-08T04:00:00Z","v":115222,"vw":67.429631},{"c":67.55,"h":67.62,"l":67.25,"n":945,"o":67.44,"t":"2025-09-09T04:00:00Z","v":119289,"vw":67.462111},{"c":67.7,"h":67.889,"l":67.51,"n":1213,"o":67.86,"t":"2025-09-10T04:00:00Z","v":286557,"vw":67.700855},{"c":68.32,"h":68.39,"l":67.88,"n":1615,"o":67.88,"t":"2025-09-11T04:00:00Z","v":167102,"vw":68.26774},{"c":68.23,"h":68.42,"l":68.21,"n":850,"o":68.28,"t":"2025-09-12T04:00:00Z","v":137192,"vw":68.306465},{"c":68.53,"h":68.57,"l":68.4,"n":842,"o":68.45,"t":"2025-09-15T04:00:00Z","v":118422,"vw":68.515156},{"c":68.21,"h":68.4,"l":68.12,"n":2606,"o":68.38,"t":"2025-09-16T04:00:00Z","v":419148,"vw":68.24802},{"c":68.15,"h":68.5278,"l":67.71,"n":1709,"o":68.21,"t":"2025-09-17T04:00:00Z","v":382678,"vw":68.197784},{"c":68.59,"h":68.84,"l":68.4345,"n":1637,"o":68.52,"t":"2025-09-18T04:00:00Z","v":218325,"vw":68.643121},{"c":68.89,"h":68.915,"l":68.51,"n":989,"o":68.81,"t":"2025-09-19T04:00:00Z","v":120377,"vw":68.740646},{"c":69.24,"h":69.28,"l":68.6935,"n":982,"o":68.72,"t":"2025-09-22T04:00:00Z","v":101084,"vw":69.06933},{"c":68.89,"h":69.3084,"l":68.76,"n":714,"o":69.23,"t":"2025-09-23T04:00:00Z","v":84538,"vw":69.000003},{"c":68.62,"h":69,"l":68.475,"n":560,"o":69,"t":"2025-09-24T04:00:00Z","v":76283,"vw":68.710862},{"c":68.31,"h":68.39,"l":67.96,"n":785,"o":68.22,"t":"2025-09-25T04:00:00Z","v":94424,"vw":68.261361},{"c":68.75,"h":68.75,"l":68.33,"n":974,"o":68.47,"t":"2025-09-26T04:00:00Z","v":111422,"vw":68.564451},{"c":68.92,"h":69.06,"l":68.76,"n":681,"o":69.03,"t":"2025-09-29T04:00:00Z","v":83289,"vw":68.93235},{"c":69.08,"h":69.14,"l":68.6435,"n":1058,"o":68.83,"t":"2025-09-30T04:00:00Z","v":125113,"vw":68.870324},{"c":69.24,"h":69.315,"l":68.82,"n":1254,"o":68.85,"t":"2025-10-01T04:00:00Z","v":172328,"vw":69.180063},{"c":69.38,"h":69.46,"l":69.06,"n":2494,"o":69.46,"t":"2025-10-02T04:00:00Z","v":175995,"vw":69.319808},{"c":69.3,"h":69.6891,"l":69.23,"n":1066,"o":69.46,"t":"2025-10-03T04:00:00Z","v":146520,"vw":69.469752},{"c":69.32,"h":69.4859,"l":69.16,"n":648,"o":69.44,"t":"2025-10-06T04:00:00Z","v":98878,"vw":69.338886},{"c":68.96,"h":69.39,"l":68.75,"n":736,"o":69.37,"t":"2025-10-07T04:00:00Z","v":68427,"vw":69.01387},{"c":69.37,"h":69.39,"l":69.0946,"n":530,"o":69.13,"t":"2025-10-08T04:00:00Z","v":65658,"vw":69.303712},{"c":69.17,"h":69.45,"l":69.01,"n":883,"o":69.45,"t":"2025-10-09T04:00:00Z","v":100863,"vw":69.142504},{"c":67.34,"h":69.45,"l":67.31,"n":1261,"o":69.33,"t":"2025-10-10T04:00:00Z","v":149969,"vw":68.216881},{"c":68.38,"h":68.5056,"l":68.05,"n":709,"o":68.16,"t":"2025-10-13T04:00:00Z","v":122365,"vw":68.326133},{"c":68.34,"h":68.6401,"l":67.535,"n":722,"o":67.7,"t":"2025-10-14T04:00:00Z","v":102657,"vw":68.408642},{"c":68.54,"h":69.1,"l":68.1,"n":820,"o":68.87,"t":"2025-10-15T04:00:00Z","v":81413,"vw":68.676635},{"c":68.04,"h":68.83,"l":67.71,"n":864,"o":68.68,"t":"2025-10-16T04:00:00Z","v":133505,"vw":68.159844},{"c":68.39,"h":68.55,"l":67.82,"n":2036,"o":67.91,"t":"2025-10-17T04:00:00Z","v":228700,"vw":68.189508},{"c":69.09,"h":69.22,"l":68.69,"n":901,"o":68.69,"t":"2025-10-20T04:00:00Z","v":106366,"vw":69.04408},{"c":69.25,"h":69.415,"l":69.04,"n":806,"o":69.13,"t":"2025-10-21T04:00:00Z","v":110978,"vw":69.275601},{"c":68.77,"h":69.22,"l":68.29,"n":874,"o":69.22,"t":"2025-10-22T04:00:00Z","v":110421,"vw":68.803625},{"c":69.3,"h":69.38,"l":68.89,"n":499,"o":68.9515,"t":"2025-10-23T04:00:00Z","v":47167,"vw":69.157327},{"c":69.93,"h":70.06,"l":69.78,"n":653,"o":69.78,"t":"2025-10-24T04:00:00Z","v":81836,"vw":69.952858},{"c":70.73,"h":70.75,"l":70.46,"n":1083,"o":70.53,"t":"2025-10-27T04:00:00Z","v":146925,"vw":70.584151},{"c":70.85,"h":71.06,"l":70.6457,"n":783,"o":70.94,"t":"2025-10-28T04:00:00Z","v":90300,"vw":70.845006},{"c":70.78,"h":71.0689,"l":70.47,"n":598,"o":70.9092,"t":"2025-10-29T04:00:00Z","v":102392,"vw":70.892475},{"c":69.93,"h":70.58,"l":69.93,"n":1253,"o":70.19,"t":"2025-10-30T04:00:00Z","v":158628,"vw":70.276196},{"c":70.11,"h":70.39,"l":69.8383,"n":931,"o":70.39,"t":"2025-10-31T04:00:00Z","v":98352,"vw":70.197259},{"c":70.27,"h":70.4499,"l":69.845,"n":3440,"o":70.44,"t":"2025-11-03T05:00:00Z","v":254870,"vw":70.214108},{"c":69.41,"h":69.9,"l":69.36,"n":1613,"o":69.51,"t":"2025-11-04T05:00:00Z","v":233641,"vw":69.578536},{"c":69.66,"h":70.005,"l":69.311,"n":2192,"o":69.37,"t":"2025-11-05T05:00:00Z","v":249673,"vw":69.715324},{"c":68.81,"h":69.525,"l":68.675,"n":1288,"o":69.45,"t":"2025-11-06T05:00:00Z","v":185229,"vw":68.972998},{"c":69,"h":69,"l":67.98,"n":1058,"o":68.59,"t":"2025-11-07T05:00:00Z","v":133094,"vw":68.478056},{"c":69.85,"h":69.97,"l":69.28,"n":1003,"o":69.55,"t":"2025-11-10T05:00:00Z","v":123769,"vw":69.700245},{"c":69.98,"h":70.095,"l":69.64,"n":1818,"o":69.74,"t":"2025-11-11T05:00:00Z","v":227453,"vw":69.971945},{"c":70.04,"h":70.25,"l":69.9,"n":1349,"o":70.25,"t":"2025-11-12T05:00:00Z","v":238407,"vw":70.071857},{"c":68.84,"h":69.85,"l":68.74,"n":1573,"o":69.78,"t":"2025-11-13T05:00:00Z","v":212294,"vw":69.127135},{"c":68.79,"h":69.25,"l":67.98,"n":2878,"o":68.17,"t":"2025-11-14T05:00:00Z","v":385737,"vw":68.802349},{"c":67.97,"h":68.8636,"l":67.62,"n":1773,"o":68.53,"t":"2025-11-17T05:00:00Z","v":232622,"vw":68.215798},{"c":67.54,"h":68.02,"l":67.09,"n":2217,"o":67.55,"t":"2025-11-18T05:00:00Z","v":279356,"vw":67.632294},{"c":67.7,"h":68.13,"l":67.38,"n":1134,"o":67.51,"t":"2025-11-19T05:00:00Z","v":120899,"vw":67.699215},{"c":66.58,"h":68.91,"l":66.53,"n":3857,"o":68.71,"t":"2025-11-20T05:00:00Z","v":531325,"vw":67.536962},{"c":67.18,"h":67.73,"l":66.39,"n":2133,"o":66.74,"t":"2025-11-21T05:00:00Z","v":358494,"vw":67.151554},{"c":68.08,"h":68.2,"l":67.42,"n":1140,"o":67.5,"t":"2025-11-24T05:00:00Z","v":127778,"vw":68.019668},{"c":68.81,"h":68.91,"l":67.7602,"n":1088,"o":68.06,"t":"2025-11-25T05:00:00Z","v":125173,"vw":68.559625},{"c":69.31,"h":69.54,"l":69.04,"n":896,"o":69.09,"t":"2025-11-26T05:00:00Z","v":139314,"vw":69.405116},{"c":69.63,"h":69.65,"l":69.381,"n":585,"o":69.44,"t":"2025-11-28T05:00:00Z","v":65312,"vw":69.545426},{"c":69.31,"h":69.63,"l":69.11,"n":1152,"o":69.11,"t":"2025-12-01T05:00:00Z","v":160289,"vw":69.381761},{"c":69.41,"h":69.67,"l":69.27,"n":933,"o":69.53,"t":"2025-12-02T05:00:00Z","v":132528,"vw":69.503376},{"c":69.62,"h":69.7102,"l":69.27,"n":1094,"o":69.27,"t":"2025-12-03T05:00:00Z","v":79595,"vw":69.582991},{"c":69.71,"h":69.81,"l":69.52,"n":709,"o":69.77,"t":"2025-12-04T05:00:00Z","v":96362,"vw":69.668884},{"c":69.85,"h":70.1458,"l":69.745,"n":703,"o":69.85,"t":"2025-12-05T05:00:00Z","v":97379,"vw":69.903255},{"c":69.73,"h":69.96,"l":69.59,"n":1157,"o":69.96,"t":"2025-12-08T05:00:00Z","v":165015,"vw":69.738323},{"c":69.75,"h":69.9882,"l":69.65,"n":1824,"o":69.65,"t":"2025-12-09T05:00:00Z","v":135296,"vw":69.824678},{"c":70.21,"h":70.37,"l":69.58,"n":918,"o":69.66,"t":"2025-12-10T05:00:00Z","v":119613,"vw":69.966405},{"c":70.5,"h":70.535,"l":69.825,"n":994,"o":70.01,"t":"2025-12-11T05:00:00Z","v":115369,"vw":70.232423},{"c":69.7,"h":70.425,"l":69.55,"n":1332,"o":70.42,"t":"2025-12-12T05:00:00Z","v":166462,"vw":69.832783},{"c":69.6,"h":70.1,"l":69.49,"n":858,"o":70.1,"t":"2025-12-15T05:00:00Z","v":114140,"vw":69.672263},{"c":69.14,"h":69.36,"l":68.735,"n":1465,"o":69.2,"t":"2025-12-16T05:00:00Z","v":209804,"vw":69.010348},{"c":68.37,"h":69.28,"l":68.35,"n":1610,"o":69.24,"t":"2025-12-17T05:00:00Z","v":341671,"vw":68.644324},{"c":68.9,"h":69.34,"l":68.73,"n":1345,"o":68.96,"t":"2025-12-18T05:00:00Z","v":199188,"vw":69.088463},{"c":69.49,"h":69.55,"l":69.16,"n":1185,"o":69.16,"t":"2025-12-19T05:00:00Z","v":147104,"vw":69.455014},{"c":69.91,"h":69.97,"l":69.75,"n":1611,"o":69.82,"t":"2025-12-22T05:00:00Z","v":161193,"vw":69.884174},{"c":70.15,"h":70.15,"l":69.7901,"n":872,"o":69.82,"t":"2025-12-23T05:00:00Z","v":101016,"vw":70.038788},{"c":70.385,"h":70.435,"l":70.07,"n":426,"o":70.07,"t":"2025-12-24T05:00:00Z","v":71640,"vw":70.343364},{"c":70.37,"h":70.515,"l":70.31,"n":902,"o":70.36,"t":"2025-12-26T05:00:00Z","v":157754,"vw":70.386908},{"c":70.1,"h":70.2853,"l":69.96,"n":884,"o":70.08,"t":"2025-12-29T05:00:00Z","v":122928,"vw":70.109217},{"c":69.95,"h":70.1385,"l":69.94,"n":724,"o":70.12,"t":"2025-12-30T05:00:00Z","v":101052,"vw":70.028385},{"c":69.43,"h":69.96,"l":69.41,"n":963,"o":69.96,"t":"2025-12-31T05:00:00Z","v":150476,"vw":69.615349},{"c":69.53,"h":69.855,"l":69.22,"n":1808,"o":69.76,"t":"2026-01-02T05:00:00Z","v":285274,"vw":69.537917},{"c":70.04,"h":70.24,"l":69.87,"n":784,"o":69.87,"t":"2026-01-05T05:00:00Z","v":89442,"vw":70.103258},{"c":70.385,"h":70.46,"l":69.96,"n":1027,"o":70.09,"t":"2026-01-06T05:00:00Z","v":149977,"vw":70.244272},{"c":70.16,"h":70.56,"l":70.135,"n":2717,"o":70.41,"t":"2026-01-07T05:00:00Z","v":484340,"vw":70.231497},{"c":69.99,"h":70.035,"l":69.82,"n":1742,"o":69.98,"t":"2026-01-08T05:00:00Z","v":243599,"vw":69.938182},{"c":70.34,"h":70.46,"l":69.88,"n":1141,"o":70.05,"t":"2026-01-09T05:00:00Z","v":220736,"vw":70.284086},{"c":70.4,"h":70.485,"l":69.98,"n":822,"o":69.98,"t":"2026-01-12T05:00:00Z","v":115191,"vw":70.302253},{"c":70.23,"h":70.46,"l":70.0146,"n":1479,"o":70.44,"t":"2026-01-13T05:00:00Z","v":322055,"vw":70.21872},{"c":69.8,"h":70.0399,"l":69.41,"n":1477,"o":69.95,"t":"2026-01-14T05:00:00Z","v":197392,"vw":69.596288},{"c":70,"h":70.39,"l":69.95,"n":1273,"o":70.27,"t":"2026-01-15T05:00:00Z","v":180189,"vw":70.225118},{"c":69.8,"h":70.2,"l":69.74,"n":1500,"o":70.18,"t":"2026-01-16T05:00:00Z","v":376904,"vw":69.960082},{"c":68.36,"h":69.11,"l":68.29,"n":2065,"o":68.85,"t":"2026-01-20T05:00:00Z","v":443255,"vw":68.537505},{"c":69.08,"h":69.41,"l":68.37,"n":1987,"o":68.56,"t":"2026-01-21T05:00:00Z","v":325292,"vw":68.914396},{"c":69.45,"h":69.69,"l":69.29,"n":1265,"o":69.54,"t":"2026-01-22T05:00:00Z","v":185499,"vw":69.485557},{"c":69.51,"h":69.655,"l":69.33,"n":1315,"o":69.4,"t":"2026-01-23T05:00:00Z","v":134063,"vw":69.506346},{"c":69.92,"h":70.02,"l":69.62,"n":1483,"o":69.65,"t":"2026-01-26T05:00:00Z","v":1270660,"vw":69.925424},{"c":70.14,"h":70.245,"l":70.01,"n":906,"o":70.06,"t":"2026-01-27T05:00:00Z","v":300571,"vw":70.156621},{"c":70.09,"h":70.345,"l":69.95,"n":924,"o":70.32,"t":"2026-01-28T05:00:00Z","v":151103,"vw":70.1092},{"c":70,"h":70.19,"l":69.12,"n":1370,"o":70.16,"t":"2026-01-29T05:00:00Z","v":202964,"vw":69.647743},{"c":69.64,"h":69.95,"l":69.23,"n":1085,"o":69.73,"t":"2026-01-30T05:00:00Z","v":162027,"vw":69.579761},{"c":70.06,"h":70.1998,"l":69.45,"n":789,"o":69.45,"t":"2026-02-02T05:00:00Z","v":129875,"vw":69.990583},{"c":69.24,"h":70.04,"l":68.71,"n":1286,"o":70.04,"t":"2026-02-03T05:00:00Z","v":133837,"vw":69.216086},{"c":68.86,"h":69.32,"l":68.39,"n":3107,"o":69.3,"t":"2026-02-04T05:00:00Z","v":344556,"vw":68.880424},{"c":68.09,"h":68.76,"l":67.97,"n":2036,"o":68.4572,"t":"2026-02-05T05:00:00Z","v":217796,"vw":68.305636},{"c":69.72,"h":69.84,"l":68.61,"n":1038,"o":68.61,"t":"2026-02-06T05:00:00Z","v":122403,"vw":69.451591},{"c":70.04,"h":70.2,"l":69.54,"n":887,"o":69.54,"t":"2026-02-09T05:00:00Z","v":150104,"vw":70.006857},{"c":69.82,"h":70.31,"l":69.7901,"n":1257,"o":70.15,"t":"2026-02-10T05:00:00Z","v":198278,"vw":70.082309},{"c":69.8,"h":70.2995,"l":69.53,"n":1016,"o":70.25,"t":"2026-02-11T05:00:00Z","v":136786,"vw":69.859363},{"c":68.64,"h":70.15,"l":68.53,"n":2533,"o":70,"t":"2026-02-12T05:00:00Z","v":654533,"vw":68.935774},{"c":68.76,"h":69.22,"l":68.29,"n":1838,"o":68.72,"t":"2026-02-13T05:00:00Z","v":882946,"vw":69.067852},{"c":68.87,"h":69.08,"l":68.2,"n":2558,"o":68.65,"t":"2026-02-17T05:00:00Z","v":768930,"vw":68.866326},{"c":69.25,"h":69.525,"l":68.93,"n":2261,"o":69.01,"t":"2026-02-18T05:00:00Z","v":334301,"vw":69.295007},{"c":69.04,"h":69.19,"l":68.7,"n":1689,"o":68.96,"t":"2026-02-19T05:00:00Z","v":250909,"vw":68.934946},{"c":69.45,"h":69.53,"l":68.79,"n":1786,"o":68.79,"t":"2026-02-20T05:00:00Z","v":261933,"vw":69.296576},{"c":68.52,"h":69.365,"l":68.36,"n":1249,"o":69.25,"t":"2026-02-23T05:00:00Z","v":188727,"vw":68.560607},{"c":69.19,"h":69.26,"l":68.37,"n":941,"o":68.49,"t":"2026-02-24T05:00:00Z","v":159164,"vw":69.0949},{"c":69.82,"h":69.89,"l":69.42,"n":734,"o":69.42,"t":"2026-02-25T05:00:00Z","v":86618,"vw":69.695718},{"c":69.62,"h":69.92,"l":69.13,"n":1150,"o":69.88,"t":"2026-02-26T05:00:00Z","v":225668,"vw":69.506865},{"c":69.1,"h":69.143,"l":68.81,"n":854,"o":68.91,"t":"2026-02-27T05:00:00Z","v":183607,"vw":68.967881},{"c":69.26,"h":69.4674,"l":68.37,"n":2054,"o":68.37,"t":"2026-03-02T05:00:00Z","v":310273,"vw":69.197613},{"c":68.7,"h":68.935,"l":67.52,"n":3054,"o":68.08,"t":"2026-03-03T05:00:00Z","v":328443,"vw":68.406111},{"c":69.17,"h":69.34,"l":68.62,"n":1259,"o":68.82,"t":"2026-03-04T05:00:00Z","v":364627,"vw":69.180218},{"c":68.87,"h":69.18,"l":68.28,"n":1585,"o":68.88,"t":"2026-03-05T05:00:00Z","v":266317,"vw":68.589465},{"c":68.05,"h":68.34,"l":67.745,"n":1338,"o":68.05,"t":"2026-03-06T05:00:00Z","v":152369,"vw":68.105388},{"c":68.51,"h":68.66,"l":66.99,"n":1995,"o":67.34,"t":"2026-03-09T04:00:00Z","v":525427,"vw":68.216656},{"c":68.3,"h":68.94,"l":68.06,"n":1421,"o":68.47,"t":"2026-03-10T04:00:00Z","v":329050,"vw":68.510913},{"c":68.22,"h":68.562,"l":67.89,"n":1152,"o":68.38,"t":"2026-03-11T04:00:00Z","v":122356,"vw":68.113435},{"c":67.24,"h":67.76,"l":67.215,"n":3981,"o":67.69,"t":"2026-03-12T04:00:00Z","v":1014599,"vw":67.379274},{"c":66.86,"h":67.83,"l":66.76,"n":3602,"o":67.48,"t":"2026-03-13T04:00:00Z","v":465126,"vw":67.009887},{"c":67.5,"h":67.78,"l":67.31,"n":1432,"o":67.45,"t":"2026-03-16T04:00:00Z","v":228876,"vw":67.539238},{"c":67.53,"h":67.94,"l":67.51,"n":1032,"o":67.62,"t":"2026-03-17T04:00:00Z","v":221004,"vw":67.664213},{"c":66.66,"h":67.4079,"l":66.625,"n":1270,"o":67.27,"t":"2026-03-18T04:00:00Z","v":256431,"vw":67.061647},{"c":66.52,"h":66.825,"l":66.09,"n":1305,"o":66.2,"t":"2026-03-19T04:00:00Z","v":305857,"vw":66.377811},{"c":65.48,"h":66.37,"l":65.18,"n":1651,"o":66.37,"t":"2026-03-20T04:00:00Z","v":177814,"vw":65.772763},{"c":66.35,"h":67.04,"l":66.17,"n":2829,"o":66.46,"t":"2026-03-23T04:00:00Z","v":514110,"vw":66.641211},{"c":66.19,"h":66.53,"l":65.76,"n":1834,"o":65.93,"t":"2026-03-24T04:00:00Z","v":270966,"vw":66.236009},{"c":66.57,"h":67.005,"l":66.35,"n":1839,"o":66.72,"t":"2026-03-25T04:00:00Z","v":315383,"vw":66.648503},{"c":65.46,"h":66.395,"l":65.43,"n":1510,"o":66.11,"t":"2026-03-26T04:00:00Z","v":217036,"vw":65.878905},{"c":64.45,"h":65.19,"l":64.33,"n":1201,"o":65.15,"t":"2026-03-27T04:00:00Z","v":148175,"vw":64.713735},{"c":64.13,"h":65.03,"l":63.89,"n":2248,"o":65.01,"t":"2026-03-30T04:00:00Z","v":386541,"vw":64.315287},{"c":66,"h":66.1,"l":64.79,"n":1289,"o":64.85,"t":"2026-03-31T04:00:00Z","v":659315,"vw":65.725118},{"c":66.42,"h":66.77,"l":66.2614,"n":908,"o":66.39,"t":"2026-04-01T04:00:00Z","v":159967,"vw":66.532233},{"c":66.5,"h":66.73,"l":65.42,"n":1055,"o":65.6,"t":"2026-04-02T04:00:00Z","v":182820,"vw":66.328671},{"c":66.85,"h":66.86,"l":66.49,"n":906,"o":66.49,"t":"2026-04-06T04:00:00Z","v":127031,"vw":66.743077},{"c":66.79,"h":66.848,"l":66.07,"n":1182,"o":66.61,"t":"2026-04-07T04:00:00Z","v":200546,"vw":66.527372},{"c":68.44,"h":68.605,"l":68.07,"n":1062,"o":68.54,"t":"2026-04-08T04:00:00Z","v":106902,"vw":68.371769},{"c":68.77,"h":68.85,"l":68.2,"n":1043,"o":68.37,"t":"2026-04-09T04:00:00Z","v":153472,"vw":68.624042},{"c":68.63,"h":68.94,"l":68.565,"n":1066,"o":68.89,"t":"2026-04-10T04:00:00Z","v":154598,"vw":68.710672},{"c":69.4,"h":69.42,"l":68.37,"n":1070,"o":68.37,"t":"2026-04-13T04:00:00Z","v":145813,"vw":68.912542},{"c":70.13,"h":70.17,"l":69.56,"n":1153,"o":69.56,"t":"2026-04-14T04:00:00Z","v":200653,"vw":69.964964},{"c":70.66,"h":70.71,"l":70.17,"n":808,"o":70.24,"t":"2026-04-15T04:00:00Z","v":110681,"vw":70.422739},{"c":70.9,"h":70.99,"l":70.58,"n":911,"o":70.75,"t":"2026-04-16T04:00:00Z","v":280628,"vw":70.728721},{"c":71.81,"h":72.05,"l":71.39,"n":806,"o":71.39,"t":"2026-04-17T04:00:00Z","v":104104,"vw":71.812463},{"c":71.75,"h":71.8099,"l":71.475,"n":832,"o":71.61,"t":"2026-04-20T04:00:00Z","v":111182,"vw":71.68353},{"c":71.36,"h":72.025,"l":71.26,"n":880,"o":71.9,"t":"2026-04-21T04:00:00Z","v":83608,"vw":71.636208},{"c":71.89,"h":71.94,"l":71.66,"n":797,"o":71.82,"t":"2026-04-22T04:00:00Z","v":89352,"vw":71.790138},{"c":71.39,"h":71.82,"l":70.78,"n":1165,"o":71.68,"t":"2026-04-23T04:00:00Z","v":1252994,"vw":71.627178},{"c":71.94,"h":71.99,"l":71.42,"n":754,"o":71.61,"t":"2026-04-24T04:00:00Z","v":98414,"vw":71.832798},{"c":72.01,"h":72.03,"l":71.74,"n":546,"o":71.77,"t":"2026-04-27T04:00:00Z","v":95358,"vw":71.93258},{"c":71.56,"h":71.77,"l":71.36,"n":538,"o":71.66,"t":"2026-04-28T04:00:00Z","v":84775,"vw":71.499675},{"c":71.45,"h":71.54,"l":71.225,"n":694,"o":71.53,"t":"2026-04-29T04:00:00Z","v":141021,"vw":71.442279},{"c":71.96,"h":72.0616,"l":71.31,"n":534,"o":71.66,"t":"2026-04-30T04:00:00Z","v":89539,"vw":71.850466},{"c":72.25,"h":72.59,"l":72.25,"n":825,"o":72.28,"t":"2026-05-01T04:00:00Z","v":132407,"vw":72.420562},{"c":72.05,"h":72.4699,"l":71.75,"n":1041,"o":72.22,"t":"2026-05-04T04:00:00Z","v":86555,"vw":72.103435},{"c":72.79,"h":72.905,"l":72.46,"n":766,"o":72.46,"t":"2026-05-05T04:00:00Z","v":139326,"vw":72.587127},{"c":73.67,"h":73.74,"l":73.09,"n":671,"o":73.15,"t":"2026-05-06T04:00:00Z","v":117903,"vw":73.550502},{"c":73.29,"h":73.88,"l":73.18,"n":702,"o":73.78,"t":"2026-05-07T04:00:00Z","v":75947,"vw":73.48891},{"c":73.74,"h":73.8288,"l":73.62,"n":776,"o":73.62,"t":"2026-05-08T04:00:00Z","v":72200,"vw":73.75573},{"c":73.85,"h":73.9796,"l":73.6,"n":695,"o":73.6,"t":"2026-05-11T04:00:00Z","v":73414,"vw":73.845449},{"c":73.74,"h":73.79,"l":73.1,"n":811,"o":73.67,"t":"2026-05-12T04:00:00Z","v":117626,"vw":73.417642},{"c":74.05,"h":74.2,"l":73.515,"n":986,"o":73.81,"t":"2026-05-13T04:00:00Z","v":118618,"vw":73.967527},{"c":74.74,"h":74.8699,"l":74.39,"n":1119,"o":74.43,"t":"2026-05-14T04:00:00Z","v":164632,"vw":74.723295},{"c":73.94,"h":74.32,"l":73.85,"n":1368,"o":74.13,"t":"2026-05-15T04:00:00Z","v":269580,"vw":74.057855},{"c":73.88,"h":74.06,"l":73.41,"n":948,"o":73.99,"t":"2026-05-18T04:00:00Z","v":118342,"vw":73.67216},{"c":73.43,"h":73.77,"l":73.2901,"n":1152,"o":73.57,"t":"2026-05-19T04:00:00Z","v":143482,"vw":73.466545},{"c":74.29,"h":74.305,"l":73.45,"n":784,"o":73.6,"t":"2026-05-20T04:00:00Z","v":278803,"vw":74.147547},{"c":74.58,"h":74.76,"l":73.91,"n":1397,"o":73.99,"t":"2026-05-21T04:00:00Z","v":189884,"vw":74.373021},{"c":75.02,"h":75.26,"l":74.88,"n":840,"o":74.91,"t":"2026-05-22T04:00:00Z","v":225717,"vw":75.073605},{"c":75.55,"h":75.71,"l":75.38,"n":795,"o":75.42,"t":"2026-05-26T04:00:00Z","v":95707,"vw":75.504013},{"c":75.5,"h":75.615,"l":75.34,"n":923,"o":75.58,"t":"2026-05-27T04:00:00Z","v":140960,"vw":75.495892},{"c":76.05,"h":76.06,"l":75.44,"n":886,"o":75.51,"t":"2026-05-28T04:00:00Z","v":128357,"vw":75.935998},{"c":76.47,"h":76.6,"l":76.28,"n":1263,"o":76.3,"t":"2026-05-29T04:00:00Z","v":181758,"vw":76.463289},{"c":76.93,"h":77.1,"l":76.42,"n":1021,"o":76.42,"t":"2026-06-01T04:00:00Z","v":156986,"vw":76.869212},{"c":77.07,"h":77.15,"l":76.87,"n":890,"o":76.94,"t":"2026-06-02T04:00:00Z","v":120870,"vw":77.058388},{"c":76.52,"h":76.9145,"l":76.5,"n":746,"o":76.87,"t":"2026-06-03T04:00:00Z","v":113494,"vw":76.618898},{"c":76.78,"h":76.93,"l":76.16,"n":607,"o":76.25,"t":"2026-06-04T04:00:00Z","v":123114,"vw":76.758859},{"c":74.85,"h":76.35,"l":74.67,"n":585,"o":76.35,"t":"2026-06-05T04:00:00Z","v":77043,"vw":75.398385},{"c":75.04,"h":75.6208,"l":74.94,"n":949,"o":75.39,"t":"2026-06-08T04:00:00Z","v":141934,"vw":75.259644},{"c":74.76,"h":75.575,"l":73.29,"n":739,"o":75.41,"t":"2026-06-09T04:00:00Z","v":107829,"vw":74.280645},{"c":73.6,"h":74.88,"l":73.56,"n":960,"o":74.35,"t":"2026-06-10T04:00:00Z","v":121510,"vw":74.047164},{"c":74.96,"h":75.1599,"l":73.69,"n":1267,"o":73.89,"t":"2026-06-11T04:00:00Z","v":155854,"vw":74.423549},{"c":75.39,"h":75.63,"l":74.75,"n":950,"o":75.2,"t":"2026-06-12T04:00:00Z","v":119629,"vw":75.302303},{"c":76.27,"h":76.57,"l":76.2,"n":1023,"o":76.2,"t":"2026-06-15T04:00:00Z","v":173202,"vw":76.331749},{"c":75.86,"h":76.44,"l":75.86,"n":915,"o":76.31,"t":"2026-06-16T04:00:00Z","v":128482,"vw":76.138208},{"c":74.96,"h":76.1,"l":74.835,"n":1624,"o":75.95,"t":"2026-06-17T04:00:00Z","v":193959,"vw":75.583538},{"c":75.62,"h":75.85,"l":75.42,"n":1483,"o":75.85,"t":"2026-06-18T04:00:00Z","v":226484,"vw":75.636696},{"c":75.44,"h":75.92,"l":75.28,"n":1261,"o":75.68,"t":"2026-06-22T04:00:00Z","v":127071,"vw":75.462581},{"c":74.49,"h":74.9399,"l":74.245,"n":1108,"o":74.26,"t":"2026-06-23T04:00:00Z","v":165038,"vw":74.639677},{"c":74.34,"h":75.128,"l":74.19,"n":1048,"o":74.51,"t":"2026-06-24T04:00:00Z","v":147293,"vw":74.507869},{"c":74.36,"h":74.98,"l":74.22,"n":2918,"o":74.91,"t":"2026-06-25T04:00:00Z","v":896560,"vw":74.500799},{"c":74.31,"h":74.7,"l":73.8,"n":1274,"o":73.96,"t":"2026-06-26T04:00:00Z","v":140760,"vw":74.366991},{"c":75.15,"h":75.18,"l":74.33,"n":1319,"o":74.69,"t":"2026-06-29T04:00:00Z","v":189271,"vw":74.953131},{"c":75.63,"h":75.72,"l":75.105,"n":992,"o":75.12,"t":"2026-06-30T04:00:00Z","v":170249,"vw":75.530602},{"c":75.52,"h":75.895,"l":75.165,"n":1448,"o":75.33,"t":"2026-07-01T04:00:00Z","v":253458,"vw":75.553662},{"c":75.35,"h":76.12,"l":74.87,"n":1115,"o":75.69,"t":"2026-07-02T04:00:00Z","v":196907,"vw":75.275315},{"c":76.02,"h":76.14,"l":75.68,"n":782,"o":75.68,"t":"2026-07-06T04:00:00Z","v":146807,"vw":76.028061},{"c":75.69,"h":76,"l":75.4,"n":919,"o":75.94,"t":"2026-07-07T04:00:00Z","v":105603,"vw":75.686919},{"c":75.51,"h":75.55,"l":74.87,"n":939,"o":75.23,"t":"2026-07-08T04:00:00Z","v":101748,"vw":75.319802},{"c":76.17,"h":76.245,"l":75.715,"n":764,"o":75.715,"t":"2026-07-09T04:00:00Z","v":110024,"vw":76.120845},{"c":76.45,"h":76.52,"l":75.915,"n":567,"o":76.19,"t":"2026-07-10T04:00:00Z","v":73120,"vw":76.337527},{"c":75.85,"h":76.35,"l":75.7201,"n":744,"o":76.18,"t":"2026-07-13T04:00:00Z","v":112870,"vw":75.948629},{"c":76.29,"h":76.3385,"l":75.9901,"n":1157,"o":76.02,"t":"2026-07-14T04:00:00Z","v":181179,"vw":76.229152},{"c":76.61,"h":76.68,"l":76.13,"n":1371,"o":76.56,"t":"2026-07-15T04:00:00Z","v":257217,"vw":76.537995},{"c":76.17,"h":76.59,"l":75.9,"n":1154,"o":76.37,"t":"2026-07-16T04:00:00Z","v":115916,"vw":76.218993},{"c":75.61,"h":75.93,"l":75.18,"n":738,"o":75.25,"t":"2026-07-17T04:00:00Z","v":90362,"vw":75.687031},{"c":75.49,"h":76.1,"l":75.44,"n":1020,"o":75.94,"t":"2026-07-20T04:00:00Z","v":125641,"vw":75.634611},{"c":76.19,"h":76.215,"l":75.77,"n":777,"o":75.98,"t":"2026-07-21T04:00:00Z","v":121332,"vw":76.105543},{"c":76.11,"h":76.36,"l":75.98,"n":1104,"o":75.98,"t":"2026-07-22T04:00:00Z","v":320357,"vw":76.23585},{"c":75.18,"h":75.53,"l":74.92,"n":657,"o":75.29,"t":"2026-07-23T04:00:00Z","v":89657,"vw":75.211452},{"c":75.25,"h":75.79,"l":75.13,"n":759,"o":75.21,"t":"2026-07-24T04:00:00Z","v":78958,"vw":75.346815},{"c":75.41,"h":76,"l":75.11,"n":770,"o":75.87,"t":"2026-07-27T04:00:00Z","v":88778,"vw":75.387484},{"c":75.57,"h":75.755,"l":75.11,"n":862,"o":75.36,"t":"2026-07-28T04:00:00Z","v":83554,"vw":75.53608},{"c":74.4,"h":75.8,"l":74.4,"n":1156,"o":75.47,"t":"2026-07-29T04:00:00Z","v":201318,"vw":74.824301},{"c":75.56,"h":75.65,"l":74.8801,"n":1122,"o":75.08,"t":"2026-07-30T04:00:00Z","v":198316,"vw":75.459145},{"c":76.1,"h":76.21,"l":75.18,"n":892,"o":75.9,"t":"2026-07-31T04:00:00Z","v":110051,"vw":75.911016},{"c":77.02,"h":77.11,"l":76.27,"n":686,"o":76.27,"t":"2026-08-03T04:00:00Z","v":72289,"vw":76.91632},{"c":78.44,"h":78.59,"l":77.35,"n":1069,"o":77.35,"t":"2026-08-04T04:00:00Z","v":110721,"vw":78.102873},{"c":78.37,"h":79.06,"l":78.3,"n":1452,"o":78.95,"t":"2026-08-05T04:00:00Z","v":141539,"vw":78.525589},{"c":78.13,"h":78.58,"l":78.08,"n":1048,"o":78.33,"t":"2026-08-06T04:00:00Z","v":113174,"vw":78.24261},{"c":78.79,"h":78.845,"l":78.38,"n":1067,"o":78.52,"t":"2026-08-07T04:00:00Z","v":188676,"vw":78.618523},{"c":78.78,"h":78.96,"l":78.685,"n":880,"o":78.71,"t":"2026-08-10T04:00:00Z","v":85614,"vw":78.805426},{"c":78.52,"h":78.94,"l":78.43,"n":544,"o":78.94,"t":"2026-08-11T04:00:00Z","v":63445,"vw":78.63115},{"c":78.76,"h":78.95,"l":78.7105,"n":743,"o":78.91,"t":"2026-08-12T04:00:00Z","v":86374,"vw":78.801598},{"c":79.35,"h":79.3951,"l":79.0284,"n":653,"o":79.0712,"t":"2026-08-13T04:00:00Z","v":66656,"vw":79.266442},{"c":79.23,"h":79.445,"l":79.15,"n":425,"o":79.42,"t":"2026-08-14T04:00:00Z","v":64228,"vw":79.233063},{"c":78.85,"h":79.32,"l":78.85,"n":1327,"o":79.22,"t":"2026-08-17T04:00:00Z","v":270938,"vw":79.11344},{"c":78.335,"h":78.5599,"l":78.31,"n":571,"o":78.46,"t":"2026-08-18T04:00:00Z","v":76840,"vw":78.4484},{"c":78.34,"h":78.735,"l":78.29,"n":926,"o":78.62,"t":"2026-08-19T04:00:00Z","v":128887,"vw":78.534624},{"c":77.63,"h":78.23,"l":77.6,"n":873,"o":78.09,"t":"2026-08-20T04:00:00Z","v":103575,"vw":77.92157},{"c":77.96,"h":78.17,"l":77.84,"n":736,"o":77.99,"t":"2026-08-21T04:00:00Z","v":105812,"vw":78.013502},{"c":77.81,"h":77.97,"l":77.681,"n":1025,"o":77.8,"t":"2026-08-24T04:00:00Z","v":113821,"vw":77.85258},{"c":78.06,"h":78.12,"l":77.78,"n":2246,"o":78.12,"t":"2026-08-25T04:00:00Z","v":465639,"vw":78.020671},{"c":78.15,"h":78.29,"l":77.89,"n":1202,"o":77.89,"t":"2026-08-26T04:00:00Z","v":122039,"vw":78.131063},{"c":78.76,"h":78.85,"l":78.39,"n":1592,"o":78.49,"t":"2026-08-27T04:00:00Z","v":286053,"vw":78.696869},{"c":78.48,"h":79.11,"l":78.39,"n":1138,"o":78.78,"t":"2026-08-28T04:00:00Z","v":106218,"vw":78.601919},{"c":78.32,"h":78.4,"l":78.04,"n":918,"o":78.3,"t":"2026-08-31T04:00:00Z","v":97640,"vw":78.207211},{"c":77.73,"h":78.06,"l":77.57,"n":1108,"o":77.83,"t":"2026-09-01T04:00:00Z","v":396580,"vw":77.796749},{"c":78.15,"h":78.23,"l":77.78,"n":826,"o":77.84,"t":"2026-09-02T04:00:00Z","v":87505,"vw":78.162324},{"c":79.04,"h":79.0999,"l":78.47,"n":831,"o":78.47,"t":"2026-09-03T04:00:00Z","v":93281,"vw":78.938331},{"c":78.81,"h":79,"l":78.7,"n":756,"o":78.89,"t":"2026-09-04T04:00:00Z","v":78701,"vw":78.812859},{"c":78.27,"h":78.6899,"l":78.22,"n":595,"o":78.68,"t":"2026-09-08T04:00:00Z","v":62644,"vw":78.396065},{"c":77.86,"h":78.11,"l":77.79,"n":802,"o":78.09,"t":"2026-09-09T04:00:00Z","v":127433,"vw":77.935817},{"c":77.43,"h":77.68,"l":77.33,"n":614,"o":77.39,"t":"2026-09-10T04:00:00Z","v":83952,"vw":77.4723},{"c":78.12,"h":78.295,"l":78.05,"n":459,"o":78.11,"t":"2026-09-11T04:00:00Z","v":61873,"vw":78.177798},{"c":77.77,"h":78,"l":77.495,"n":617,"o":77.65,"t":"2026-09-14T04:00:00Z","v":54486,"vw":77.800152},{"c":77.23,"h":77.5324,"l":77.04,"n":646,"o":77.49,"t":"2026-09-15T04:00:00Z","v":81638,"vw":77.23274},{"c":77.01,"h":77.75,"l":76.56,"n":792,"o":77.41,"t":"2026-09-16T04:00:00Z","v":88191,"vw":77.384545},{"c":77.82,"h":77.95,"l":77.58,"n":737,"o":77.95,"t":"2026-09-17T04:00:00Z","v":78326,"vw":77.797005},{"c":77.86,"h":77.95,"l":77.59,"n":800,"o":77.91,"t":"2026-09-18T04:00:00Z","v":110243,"vw":77.722781},{"c":78.95,"h":79.1,"l":78.35,"n":792,"o":78.36,"t":"2026-09-21T04:00:00Z","v":87195,"vw":78.880993},{"c":78.93,"h":79.1,"l":78.75,"n":1094,"o":79.07,"t":"2026-09-22T04:00:00Z","v":211653,"vw":78.925232},{"c":78.33,"h":78.83,"l":78.2239,"n":1489,"o":78.83,"t":"2026-09-23T04:00:00Z","v":232040,"vw":78.449063},{"c":78.33,"h":78.43,"l":77.9,"n":1641,"o":77.94,"t":"2026-09-24T04:00:00Z","v":264915,"vw":78.284239},{"c":78.78,"h":78.86,"l":78.28,"n":1955,"o":78.45,"t":"2026-09-25T04:00:00Z","v":533010,"vw":78.726017},{"c":78.22,"h":78.58,"l":78.02,"n":1876,"o":78.41,"t":"2026-09-28T04:00:00Z","v":475817,"vw":78.265957},{"c":78.01,"h":78.32,"l":77.81,"n":2203,"o":78.32,"t":"2026-09-29T04:00:00Z","v":410299,"vw":78.017133},{"c":77.85,"h":78.57,"l":77.81,"n":1887,"o":78.29,"t":"2026-09-30T04:00:00Z","v":291715,"vw":78.287848},{"c":78.02,"h":78.15,"l":77.47,"n":2349,"o":77.99,"t":"2026-10-01T04:00:00Z","v":408642,"vw":77.780583},{"c":78.57,"h":78.855,"l":78.32,"n":1372,"o":78.68,"t":"2026-10-02T04:00:00Z","v":241567,"vw":78.571271},{"c":79.26,"h":79.47,"l":78.65,"n":1101,"o":78.65,"t":"2026-10-05T04:00:00Z","v":148110,"vw":79.195756},{"c":79.68,"h":79.8951,"l":79.61,"n":1120,"o":79.61,"t":"2026-10-06T04:00:00Z","v":133705,"vw":79.726293},{"c":79.37,"h":79.47,"l":79.07,"n":797,"o":79.22,"t":"2026-10-07T04:00:00Z","v":115278,"vw":79.32063},{"c":79.15,"h":79.42,"l":78.88,"n":943,"o":79.1,"t":"2026-10-08T04:00:00Z","v":139255,"vw":79.172688},{"c":79.65,"h":79.73,"l":79.33,"n":1954,"o":79.37,"t":"2026-10-09T04:00:00Z","v":434107,"vw":79.579488},{"c":79.59,"h":79.81,"l":79.525,"n":1037,"o":79.68,"t":"2026-10-12T04:00:00Z","v":188353,"vw":79.640476},{"c":79.55,"h":79.7,"l":79.37,"n":960,"o":79.47,"t":"2026-10-13T04:00:00Z","v":130894,"vw":79.554349},{"c":78.64,"h":79.36,"l":78.4,"n":720,"o":79.14,"t":"2026-10-14T04:00:00Z","v":110603,"vw":78.681543},{"c":79.01,"h":79.0901,"l":78.11,"n":937,"o":78.32,"t":"2026-10-15T04:00:00Z","v":132428,"vw":78.762649},{"c":78,"h":79.22,"l":77.761,"n":734,"o":79.22,"t":"2026-10-16T04:00:00Z","v":103569,"vw":78.423636},{"c":78.38,"h":78.77,"l":78.3301,"n":1375,"o":78.48,"t":"2026-10-19T04:00:00Z","v":229409,"vw":78.496018},{"c":78.56,"h":78.9,"l":78.1069,"n":2334,"o":78.28,"t":"2026-10-20T04:00:00Z","v":285009,"vw":78.549538},{"c":79.05,"h":79.155,"l":78.62,"n":1230,"o":78.8,"t":"2026-10-21T04:00:00Z","v":129185,"vw":78.945094},{"c":77.98,"h":78.3891,"l":77.74,"n":912,"o":78.25,"t":"2026-10-22T04:00:00Z","v":114766,"vw":77.890009}],"volatilityBars":[{"c":79.1,"h":79.1,"l":79.0406,"n":8,"o":79.07,"t":"2026-09-22T13:30:00Z","v":2090,"vw":79.076432},{"c":79.01,"h":79.045,"l":79.01,"n":17,"o":79.045,"t":"2026-09-22T13:45:00Z","v":2258,"vw":79.024838},{"c":79.01,"h":79.01,"l":78.98,"n":3,"o":78.98,"t":"2026-09-22T14:00:00Z","v":831,"vw":78.984922},{"c":78.88,"h":78.93,"l":78.8776,"n":3,"o":78.93,"t":"2026-09-22T14:15:00Z","v":1459,"vw":78.883349},{"c":78.91,"h":78.91,"l":78.8412,"n":4,"o":78.8412,"t":"2026-09-22T14:30:00Z","v":499,"vw":78.87878},{"c":78.8499,"h":78.85,"l":78.8499,"n":4,"o":78.85,"t":"2026-09-22T14:45:00Z","v":445,"vw":78.849954},{"c":78.83,"h":78.86,"l":78.83,"n":16,"o":78.845,"t":"2026-09-22T15:00:00Z","v":7447,"vw":78.854602},{"c":78.83,"h":78.85,"l":78.82,"n":8,"o":78.85,"t":"2026-09-22T15:15:00Z","v":670,"vw":78.840336},{"c":78.755,"h":78.78,"l":78.75,"n":17,"o":78.775,"t":"2026-09-22T15:30:00Z","v":1958,"vw":78.762134},{"c":78.765,"h":78.765,"l":78.7543,"n":6,"o":78.7543,"t":"2026-09-22T15:45:00Z","v":1094,"vw":78.762421},{"c":78.8577,"h":78.8577,"l":78.835,"n":13,"o":78.84,"t":"2026-09-22T16:00:00Z","v":2161,"vw":78.848179},{"c":78.83,"h":78.83,"l":78.82,"n":9,"o":78.82,"t":"2026-09-22T16:15:00Z","v":5508,"vw":78.820377},{"c":78.83,"h":78.85,"l":78.83,"n":5,"o":78.8488,"t":"2026-09-22T16:30:00Z","v":1973,"vw":78.843746},{"c":78.8801,"h":78.9,"l":78.8801,"n":6,"o":78.9,"t":"2026-09-22T16:45:00Z","v":636,"vw":78.891404},{"c":78.88,"h":78.89,"l":78.88,"n":6,"o":78.89,"t":"2026-09-22T17:00:00Z","v":2792,"vw":78.88387},{"c":78.86,"h":78.86,"l":78.855,"n":4,"o":78.855,"t":"2026-09-22T17:15:00Z","v":595,"vw":78.858316},{"c":78.89,"h":78.89,"l":78.89,"n":2,"o":78.89,"t":"2026-09-22T17:30:00Z","v":568,"vw":78.89},{"c":78.97,"h":78.98,"l":78.9162,"n":18,"o":78.9162,"t":"2026-09-22T17:45:00Z","v":1492,"vw":78.954157},{"c":78.96,"h":78.96,"l":78.96,"n":7,"o":78.96,"t":"2026-09-22T18:00:00Z","v":400,"vw":78.96},{"c":78.99,"h":79,"l":78.9501,"n":8,"o":78.9501,"t":"2026-09-22T18:15:00Z","v":869,"vw":78.977205},{"c":78.97,"h":78.98,"l":78.9301,"n":18,"o":78.98,"t":"2026-09-22T18:30:00Z","v":4217,"vw":78.957469},{"c":78.935,"h":78.965,"l":78.935,"n":47,"o":78.965,"t":"2026-09-22T18:45:00Z","v":1200,"vw":78.955059},{"c":78.9499,"h":78.9499,"l":78.9101,"n":71,"o":78.92,"t":"2026-09-22T19:00:00Z","v":99914,"vw":78.920732},{"c":78.9961,"h":78.9961,"l":78.945,"n":38,"o":78.945,"t":"2026-09-22T19:15:00Z","v":8625,"vw":78.961026},{"c":79.0122,"h":79.04,"l":79.005,"n":47,"o":79.03,"t":"2026-09-22T19:30:00Z","v":14637,"vw":79.024099},{"c":78.925,"h":79.05,"l":78.925,"n":121,"o":79.02,"t":"2026-09-22T19:45:00Z","v":8281,"vw":78.953891},{"c":78.93,"h":78.93,"l":78.93,"n":3,"o":78.93,"t":"2026-09-22T20:00:00Z","v":149,"vw":78.93},{"c":79,"h":79.1,"l":78,"n":183,"o":79.05,"t":"2026-09-22T20:45:00Z","v":14599,"vw":78.93157},{"c":79,"h":79.2,"l":78.7,"n":92,"o":78.9,"t":"2026-09-22T21:00:00Z","v":13716,"vw":78.945482},{"c":79,"h":79.05,"l":78.77,"n":39,"o":79.05,"t":"2026-09-22T23:45:00Z","v":5139,"vw":78.983117},{"c":78.77,"h":78.83,"l":78.77,"n":71,"o":78.83,"t":"2026-09-23T13:30:00Z","v":5808,"vw":78.796424},{"c":78.68,"h":78.77,"l":78.68,"n":9,"o":78.77,"t":"2026-09-23T13:45:00Z","v":454,"vw":78.723003},{"c":78.56,"h":78.599,"l":78.56,"n":7,"o":78.599,"t":"2026-09-23T14:00:00Z","v":657,"vw":78.578661},{"c":78.47,"h":78.56,"l":78.47,"n":3,"o":78.56,"t":"2026-09-23T14:15:00Z","v":664,"vw":78.494424},{"c":78.485,"h":78.545,"l":78.455,"n":364,"o":78.48,"t":"2026-09-23T14:30:00Z","v":122640,"vw":78.483372},{"c":78.605,"h":78.605,"l":78.48,"n":52,"o":78.485,"t":"2026-09-23T14:45:00Z","v":4677,"vw":78.531481},{"c":78.56,"h":78.6,"l":78.55,"n":17,"o":78.6,"t":"2026-09-23T15:00:00Z","v":1878,"vw":78.56695},{"c":78.55,"h":78.585,"l":78.545,"n":21,"o":78.545,"t":"2026-09-23T15:15:00Z","v":1402,"vw":78.565466},{"c":78.49,"h":78.49,"l":78.46,"n":7,"o":78.46,"t":"2026-09-23T15:30:00Z","v":491,"vw":78.4675},{"c":78.46,"h":78.5099,"l":78.46,"n":12,"o":78.5099,"t":"2026-09-23T15:45:00Z","v":1245,"vw":78.494329},{"c":78.44,"h":78.44,"l":78.4259,"n":11,"o":78.43,"t":"2026-09-23T16:00:00Z","v":1072,"vw":78.430066},{"c":78.43,"h":78.445,"l":78.42,"n":13,"o":78.445,"t":"2026-09-23T16:15:00Z","v":743,"vw":78.428491},{"c":78.4,"h":78.4,"l":78.4,"n":4,"o":78.4,"t":"2026-09-23T16:30:00Z","v":463,"vw":78.4},{"c":78.2659,"h":78.345,"l":78.2659,"n":5,"o":78.345,"t":"2026-09-23T16:45:00Z","v":444,"vw":78.290531},{"c":78.2239,"h":78.2239,"l":78.2239,"n":2,"o":78.2239,"t":"2026-09-23T17:00:00Z","v":1363,"vw":78.2239},{"c":78.28,"h":78.3,"l":78.28,"n":16,"o":78.3,"t":"2026-09-23T17:15:00Z","v":1142,"vw":78.283525},{"c":78.3,"h":78.31,"l":78.2744,"n":33,"o":78.2999,"t":"2026-09-23T17:30:00Z","v":2850,"vw":78.294104},{"c":78.43,"h":78.43,"l":78.4,"n":7,"o":78.4,"t":"2026-09-23T17:45:00Z","v":685,"vw":78.413023},{"c":78.4046,"h":78.42,"l":78.375,"n":19,"o":78.42,"t":"2026-09-23T18:00:00Z","v":5465,"vw":78.415534},{"c":78.4,"h":78.42,"l":78.4,"n":9,"o":78.41,"t":"2026-09-23T18:15:00Z","v":4361,"vw":78.401656},{"c":78.37,"h":78.3992,"l":78.36,"n":37,"o":78.3903,"t":"2026-09-23T18:30:00Z","v":10979,"vw":78.376859},{"c":78.4,"h":78.4,"l":78.3501,"n":26,"o":78.365,"t":"2026-09-23T18:45:00Z","v":16354,"vw":78.365639},{"c":78.38,"h":78.4088,"l":78.35,"n":264,"o":78.4,"t":"2026-09-23T19:00:00Z","v":14783,"vw":78.37889},{"c":78.32,"h":78.39,"l":78.32,"n":29,"o":78.39,"t":"2026-09-23T19:15:00Z","v":1571,"vw":78.356755},{"c":78.345,"h":78.36,"l":78.34,"n":36,"o":78.34,"t":"2026-09-23T19:30:00Z","v":14799,"vw":78.359093},{"c":78.34,"h":78.38,"l":78.23,"n":92,"o":78.335,"t":"2026-09-23T19:45:00Z","v":8683,"vw":78.315456},{"c":78.33,"h":78.33,"l":78.33,"n":4,"o":78.33,"t":"2026-09-23T20:00:00Z","v":128,"vw":78.33},{"c":77.94,"h":77.94,"l":77.94,"n":6,"o":77.94,"t":"2026-09-24T13:30:00Z","v":4783,"vw":77.94},{"c":78.0975,"h":78.0975,"l":78.04,"n":11,"o":78.04,"t":"2026-09-24T13:45:00Z","v":567,"vw":78.067241},{"c":78.1601,"h":78.195,"l":78.11,"n":7,"o":78.11,"t":"2026-09-24T14:00:00Z","v":1447,"vw":78.158282},{"c":78.19,"h":78.19,"l":78.14,"n":18,"o":78.14,"t":"2026-09-24T14:15:00Z","v":5485,"vw":78.152255},{"c":78.12,"h":78.18,"l":78.12,"n":22,"o":78.16,"t":"2026-09-24T14:30:00Z","v":6551,"vw":78.166899},{"c":78.01,"h":78.13,"l":78.01,"n":18,"o":78.12,"t":"2026-09-24T14:45:00Z","v":1610,"vw":78.113459},{"c":77.9,"h":78.0577,"l":77.9,"n":12,"o":78.02,"t":"2026-09-24T15:00:00Z","v":2103,"vw":77.929071},{"c":77.945,"h":77.98,"l":77.945,"n":21,"o":77.98,"t":"2026-09-24T15:15:00Z","v":1994,"vw":77.954184},{"c":77.97,"h":77.98,"l":77.93,"n":23,"o":77.93,"t":"2026-09-24T15:30:00Z","v":2573,"vw":77.949616},{"c":78.0021,"h":78.0021,"l":77.93,"n":31,"o":77.98,"t":"2026-09-24T15:45:00Z","v":4055,"vw":77.983704},{"c":78,"h":78,"l":77.94,"n":25,"o":77.94,"t":"2026-09-24T16:00:00Z","v":1158,"vw":77.9575},{"c":78.245,"h":78.355,"l":78.04,"n":41,"o":78.04,"t":"2026-09-24T16:15:00Z","v":3276,"vw":78.225215},{"c":78.43,"h":78.43,"l":78.34,"n":32,"o":78.34,"t":"2026-09-24T16:30:00Z","v":4614,"vw":78.347357},{"c":78.41,"h":78.43,"l":78.33,"n":21,"o":78.34,"t":"2026-09-24T16:45:00Z","v":3140,"vw":78.403036},{"c":78.41,"h":78.42,"l":78.34,"n":46,"o":78.38,"t":"2026-09-24T17:00:00Z","v":40985,"vw":78.410702},{"c":78.288,"h":78.4,"l":78.24,"n":122,"o":78.39,"t":"2026-09-24T17:15:00Z","v":28648,"vw":78.313961},{"c":78.21,"h":78.3399,"l":78.2,"n":165,"o":78.3185,"t":"2026-09-24T17:30:00Z","v":32070,"vw":78.26404},{"c":78.28,"h":78.28,"l":78.18,"n":83,"o":78.18,"t":"2026-09-24T17:45:00Z","v":12313,"vw":78.237802},{"c":78.27,"h":78.28,"l":78.14,"n":137,"o":78.26,"t":"2026-09-24T18:00:00Z","v":28312,"vw":78.239773},{"c":78.355,"h":78.3699,"l":78.27,"n":72,"o":78.29,"t":"2026-09-24T18:15:00Z","v":9105,"vw":78.331524},{"c":78.28,"h":78.37,"l":78.26,"n":71,"o":78.34,"t":"2026-09-24T18:30:00Z","v":13984,"vw":78.303196},{"c":78.3509,"h":78.36,"l":78.31,"n":41,"o":78.31,"t":"2026-09-24T18:45:00Z","v":8876,"vw":78.341606},{"c":78.29,"h":78.34,"l":78.26,"n":72,"o":78.34,"t":"2026-09-24T19:00:00Z","v":7396,"vw":78.299454},{"c":78.3,"h":78.33,"l":78.29,"n":28,"o":78.29,"t":"2026-09-24T19:15:00Z","v":2913,"vw":78.310103},{"c":78.32,"h":78.34,"l":78.3,"n":72,"o":78.31,"t":"2026-09-24T19:30:00Z","v":13093,"vw":78.330474},{"c":78.32,"h":78.37,"l":78.31,"n":253,"o":78.32,"t":"2026-09-24T19:45:00Z","v":19438,"vw":78.331241},{"c":78.33,"h":78.33,"l":78.33,"n":4,"o":78.33,"t":"2026-09-24T20:00:00Z","v":239,"vw":78.33},{"c":78.45,"h":78.45,"l":78.45,"n":5,"o":78.45,"t":"2026-09-25T13:30:00Z","v":277,"vw":78.45},{"c":78.59,"h":78.59,"l":78.53,"n":13,"o":78.53,"t":"2026-09-25T13:45:00Z","v":960,"vw":78.555403},{"c":78.28,"h":78.31,"l":78.28,"n":3,"o":78.31,"t":"2026-09-25T14:00:00Z","v":293,"vw":78.290274},{"c":78.3335,"h":78.3335,"l":78.3335,"n":1,"o":78.3335,"t":"2026-09-25T14:15:00Z","v":251,"vw":78.3335},{"c":78.41,"h":78.4164,"l":78.33,"n":14,"o":78.3399,"t":"2026-09-25T14:45:00Z","v":5704,"vw":78.365571},{"c":78.48,"h":78.55,"l":78.45,"n":20,"o":78.45,"t":"2026-09-25T15:00:00Z","v":4073,"vw":78.504863},{"c":78.51,"h":78.52,"l":78.4636,"n":15,"o":78.4999,"t":"2026-09-25T15:15:00Z","v":1684,"vw":78.498165},{"c":78.4,"h":78.54,"l":78.4,"n":30,"o":78.51,"t":"2026-09-25T15:30:00Z","v":10589,"vw":78.429184},{"c":78.54,"h":78.54,"l":78.36,"n":11,"o":78.43,"t":"2026-09-25T15:45:00Z","v":4125,"vw":78.466115},{"c":78.7301,"h":78.7899,"l":78.66,"n":20,"o":78.6694,"t":"2026-09-25T16:00:00Z","v":2080,"vw":78.739694},{"c":78.645,"h":78.78,"l":78.635,"n":18,"o":78.75,"t":"2026-09-25T16:15:00Z","v":1630,"vw":78.704323},{"c":78.73,"h":78.78,"l":78.67,"n":88,"o":78.78,"t":"2026-09-25T16:30:00Z","v":9511,"vw":78.72863},{"c":78.69,"h":78.69,"l":78.69,"n":9,"o":78.69,"t":"2026-09-25T16:45:00Z","v":311,"vw":78.69},{"c":78.7299,"h":78.7299,"l":78.67,"n":18,"o":78.67,"t":"2026-09-25T17:00:00Z","v":5166,"vw":78.71088},{"c":78.7,"h":78.7,"l":78.7,"n":3,"o":78.7,"t":"2026-09-25T17:15:00Z","v":1473,"vw":78.7},{"c":78.72,"h":78.73,"l":78.7,"n":28,"o":78.73,"t":"2026-09-25T17:30:00Z","v":1626,"vw":78.708108},{"c":78.71,"h":78.715,"l":78.71,"n":2,"o":78.715,"t":"2026-09-25T17:45:00Z","v":535,"vw":78.713514},{"c":78.7,"h":78.71,"l":78.7,"n":3,"o":78.71,"t":"2026-09-25T18:00:00Z","v":397,"vw":78.707481},{"c":78.68,"h":78.73,"l":78.68,"n":8,"o":78.73,"t":"2026-09-25T18:15:00Z","v":566,"vw":78.710815},{"c":78.685,"h":78.735,"l":78.685,"n":7,"o":78.705,"t":"2026-09-25T18:30:00Z","v":122433,"vw":78.729861},{"c":78.7,"h":78.72,"l":78.6801,"n":11,"o":78.72,"t":"2026-09-25T18:45:00Z","v":774,"vw":78.690817},{"c":78.725,"h":78.725,"l":78.66,"n":20,"o":78.71,"t":"2026-09-25T19:00:00Z","v":5132,"vw":78.690632},{"c":78.66,"h":78.75,"l":78.66,"n":848,"o":78.73,"t":"2026-09-25T19:15:00Z","v":265010,"vw":78.742677},{"c":78.755,"h":78.755,"l":78.655,"n":128,"o":78.655,"t":"2026-09-25T19:30:00Z","v":25213,"vw":78.704834},{"c":78.78,"h":78.86,"l":78.755,"n":409,"o":78.755,"t":"2026-09-25T19:45:00Z","v":57362,"vw":78.798544},{"c":78.78,"h":78.78,"l":78.78,"n":5,"o":78.78,"t":"2026-09-25T20:00:00Z","v":1257,"vw":78.78},{"c":78.3201,"h":78.41,"l":78.31,"n":11,"o":78.41,"t":"2026-09-28T13:30:00Z","v":5524,"vw":78.324075},{"c":78.415,"h":78.44,"l":78.34,"n":8,"o":78.34,"t":"2026-09-28T13:45:00Z","v":1535,"vw":78.366059},{"c":78.375,"h":78.43,"l":78.375,"n":9,"o":78.43,"t":"2026-09-28T14:00:00Z","v":1069,"vw":78.395569},{"c":78.4,"h":78.41,"l":78.38,"n":58,"o":78.39,"t":"2026-09-28T14:15:00Z","v":9088,"vw":78.385187},{"c":78.17,"h":78.36,"l":78.17,"n":84,"o":78.36,"t":"2026-09-28T14:30:00Z","v":45163,"vw":78.29021},{"c":78.055,"h":78.15,"l":78.02,"n":64,"o":78.15,"t":"2026-09-28T14:45:00Z","v":7739,"vw":78.046432},{"c":78.15,"h":78.225,"l":78.055,"n":69,"o":78.055,"t":"2026-09-28T15:00:00Z","v":45556,"vw":78.1576},{"c":78.14,"h":78.16,"l":78.11,"n":70,"o":78.16,"t":"2026-09-28T15:15:00Z","v":46018,"vw":78.133483},{"c":78.12,"h":78.185,"l":78.11,"n":25,"o":78.12,"t":"2026-09-28T15:30:00Z","v":3413,"vw":78.148797},{"c":78.16,"h":78.16,"l":78.0901,"n":69,"o":78.11,"t":"2026-09-28T15:45:00Z","v":8299,"vw":78.120721},{"c":78.17,"h":78.21,"l":78.14,"n":80,"o":78.175,"t":"2026-09-28T16:00:00Z","v":9612,"vw":78.170675},{"c":78.54,"h":78.58,"l":78.17,"n":304,"o":78.19,"t":"2026-09-28T16:15:00Z","v":29171,"vw":78.36093},{"c":78.32,"h":78.47,"l":78.305,"n":32,"o":78.47,"t":"2026-09-28T16:30:00Z","v":3225,"vw":78.407024},{"c":78.34,"h":78.365,"l":78.31,"n":37,"o":78.35,"t":"2026-09-28T16:45:00Z","v":3289,"vw":78.3262},{"c":78.51,"h":78.56,"l":78.3,"n":68,"o":78.32,"t":"2026-09-28T17:00:00Z","v":6172,"vw":78.365363},{"c":78.34,"h":78.5,"l":78.33,"n":16,"o":78.485,"t":"2026-09-28T17:15:00Z","v":3943,"vw":78.391508},{"c":78.34,"h":78.37,"l":78.32,"n":8,"o":78.37,"t":"2026-09-28T17:30:00Z","v":1277,"vw":78.328917},{"c":78.355,"h":78.365,"l":78.345,"n":10,"o":78.36,"t":"2026-09-28T17:45:00Z","v":793,"vw":78.356233},{"c":78.37,"h":78.37,"l":78.355,"n":11,"o":78.3677,"t":"2026-09-28T18:00:00Z","v":1621,"vw":78.366952},{"c":78.35,"h":78.355,"l":78.33,"n":8,"o":78.355,"t":"2026-09-28T18:15:00Z","v":2086,"vw":78.345188},{"c":78.35,"h":78.36,"l":78.295,"n":36,"o":78.33,"t":"2026-09-28T18:30:00Z","v":5885,"vw":78.319721},{"c":78.37,"h":78.38,"l":78.3323,"n":136,"o":78.35,"t":"2026-09-28T18:45:00Z","v":15548,"vw":78.358799},{"c":78.25,"h":78.318,"l":78.25,"n":16,"o":78.3,"t":"2026-09-28T19:00:00Z","v":1820,"vw":78.302049},{"c":78.24,"h":78.27,"l":78.235,"n":62,"o":78.235,"t":"2026-09-28T19:15:00Z","v":8880,"vw":78.254463},{"c":78.205,"h":78.26,"l":78.16,"n":112,"o":78.24,"t":"2026-09-28T19:30:00Z","v":22069,"vw":78.20471},{"c":78.19,"h":78.22,"l":78.14,"n":175,"o":78.2176,"t":"2026-09-28T19:45:00Z","v":9982,"vw":78.194966},{"c":78.22,"h":78.22,"l":78.22,"n":3,"o":78.22,"t":"2026-09-28T20:00:00Z","v":479,"vw":78.22},{"c":78.17,"h":78.32,"l":78.17,"n":23,"o":78.32,"t":"2026-09-29T13:30:00Z","v":2436,"vw":78.235101},{"c":78.18,"h":78.18,"l":78.09,"n":15,"o":78.135,"t":"2026-09-29T13:45:00Z","v":1670,"vw":78.147589},{"c":78.12,"h":78.14,"l":78.065,"n":28,"o":78.14,"t":"2026-09-29T14:00:00Z","v":2883,"vw":78.091336},{"c":78.11,"h":78.16,"l":78.095,"n":25,"o":78.1,"t":"2026-09-29T14:15:00Z","v":4613,"vw":78.119903},{"c":78.08,"h":78.14,"l":78.07,"n":24,"o":78.14,"t":"2026-09-29T14:30:00Z","v":4815,"vw":78.118813},{"c":78.05,"h":78.12,"l":78.03,"n":85,"o":78.07,"t":"2026-09-29T14:45:00Z","v":8518,"vw":78.067361},{"c":77.96,"h":78.02,"l":77.93,"n":102,"o":78.02,"t":"2026-09-29T15:00:00Z","v":11064,"vw":77.989505},{"c":77.85,"h":77.98,"l":77.84,"n":67,"o":77.98,"t":"2026-09-29T15:15:00Z","v":10076,"vw":77.885304},{"c":77.93,"h":77.96,"l":77.86,"n":91,"o":77.87,"t":"2026-09-29T15:30:00Z","v":9097,"vw":77.921648},{"c":77.88,"h":77.98,"l":77.87,"n":106,"o":77.94,"t":"2026-09-29T15:45:00Z","v":15053,"vw":77.912951},{"c":77.885,"h":77.9113,"l":77.83,"n":37,"o":77.885,"t":"2026-09-29T16:00:00Z","v":4422,"vw":77.882165},{"c":77.91,"h":77.91,"l":77.86,"n":29,"o":77.86,"t":"2026-09-29T16:15:00Z","v":3207,"vw":77.871151},{"c":77.84,"h":77.905,"l":77.84,"n":36,"o":77.9,"t":"2026-09-29T16:30:00Z","v":23314,"vw":77.881441},{"c":77.865,"h":77.87,"l":77.83,"n":19,"o":77.84,"t":"2026-09-29T16:45:00Z","v":3575,"vw":77.856524},{"c":77.81,"h":77.84,"l":77.81,"n":23,"o":77.825,"t":"2026-09-29T17:00:00Z","v":2425,"vw":77.825342},{"c":77.85,"h":77.87,"l":77.81,"n":37,"o":77.84,"t":"2026-09-29T17:15:00Z","v":3479,"vw":77.832128},{"c":77.85,"h":77.88,"l":77.845,"n":23,"o":77.845,"t":"2026-09-29T17:30:00Z","v":2858,"vw":77.861109},{"c":77.83,"h":77.89,"l":77.815,"n":41,"o":77.89,"t":"2026-09-29T17:45:00Z","v":5355,"vw":77.870068},{"c":77.94,"h":77.96,"l":77.84,"n":64,"o":77.85,"t":"2026-09-29T18:00:00Z","v":6529,"vw":77.897533},{"c":77.99,"h":78,"l":77.94,"n":20,"o":77.95,"t":"2026-09-29T18:15:00Z","v":2082,"vw":77.978582},{"c":78.08,"h":78.09,"l":77.95,"n":57,"o":78.015,"t":"2026-09-29T18:30:00Z","v":6321,"vw":78.044369},{"c":78.0401,"h":78.075,"l":78.035,"n":45,"o":78.075,"t":"2026-09-29T18:45:00Z","v":9318,"vw":78.050856},{"c":78.03,"h":78.075,"l":78.03,"n":53,"o":78.05,"t":"2026-09-29T19:00:00Z","v":7083,"vw":78.051561},{"c":78.05,"h":78.07,"l":78.015,"n":474,"o":78.015,"t":"2026-09-29T19:15:00Z","v":122426,"vw":78.053834},{"c":78.0252,"h":78.07,"l":78.02,"n":200,"o":78.05,"t":"2026-09-29T19:30:00Z","v":106865,"vw":78.050877},{"c":78.02,"h":78.06,"l":77.98,"n":300,"o":77.9999,"t":"2026-09-29T19:45:00Z","v":22783,"vw":78.018249},{"c":78.01,"h":78.01,"l":78.01,"n":4,"o":78.01,"t":"2026-09-29T20:00:00Z","v":906,"vw":78.01},{"c":78.2668,"h":78.29,"l":78.204,"n":13,"o":78.29,"t":"2026-09-30T13:30:00Z","v":3225,"vw":78.266435},{"c":78.325,"h":78.33,"l":78.285,"n":4,"o":78.285,"t":"2026-09-30T13:45:00Z","v":5737,"vw":78.288849},{"c":78.4,"h":78.48,"l":78.39,"n":21,"o":78.4001,"t":"2026-09-30T14:00:00Z","v":4894,"vw":78.414157},{"c":78.37,"h":78.44,"l":78.37,"n":20,"o":78.43,"t":"2026-09-30T14:15:00Z","v":1851,"vw":78.387844},{"c":78.44,"h":78.45,"l":78.355,"n":13,"o":78.355,"t":"2026-09-30T14:30:00Z","v":2231,"vw":78.425696},{"c":78.495,"h":78.57,"l":78.42,"n":55,"o":78.42,"t":"2026-09-30T14:45:00Z","v":12924,"vw":78.489952},{"c":78.44,"h":78.48,"l":78.42,"n":52,"o":78.475,"t":"2026-09-30T15:00:00Z","v":6154,"vw":78.453484},{"c":78.46,"h":78.49,"l":78.42,"n":41,"o":78.455,"t":"2026-09-30T15:15:00Z","v":5261,"vw":78.45023},{"c":78.42,"h":78.5101,"l":78.415,"n":51,"o":78.5101,"t":"2026-09-30T15:30:00Z","v":10856,"vw":78.460752},{"c":78.445,"h":78.51,"l":78.42,"n":18,"o":78.42,"t":"2026-09-30T15:45:00Z","v":3694,"vw":78.440523},{"c":78.48,"h":78.5,"l":78.445,"n":27,"o":78.445,"t":"2026-09-30T16:00:00Z","v":3708,"vw":78.471743},{"c":78.42,"h":78.47,"l":78.41,"n":44,"o":78.47,"t":"2026-09-30T16:15:00Z","v":7023,"vw":78.440046},{"c":78.43,"h":78.43,"l":78.37,"n":66,"o":78.4,"t":"2026-09-30T16:30:00Z","v":10274,"vw":78.394723},{"c":78.4,"h":78.43,"l":78.38,"n":36,"o":78.43,"t":"2026-09-30T16:45:00Z","v":7348,"vw":78.407489},{"c":78.37,"h":78.44,"l":78.37,"n":90,"o":78.42,"t":"2026-09-30T17:00:00Z","v":12988,"vw":78.4121},{"c":78.29,"h":78.35,"l":78.23,"n":111,"o":78.35,"t":"2026-09-30T17:15:00Z","v":16304,"vw":78.298931},{"c":78.33,"h":78.36,"l":78.285,"n":73,"o":78.285,"t":"2026-09-30T17:30:00Z","v":11052,"vw":78.321504},{"c":78.36,"h":78.38,"l":78.31,"n":261,"o":78.33,"t":"2026-09-30T17:45:00Z","v":31547,"vw":78.357447},{"c":78.32,"h":78.36,"l":78.29,"n":91,"o":78.36,"t":"2026-09-30T18:00:00Z","v":11673,"vw":78.315742},{"c":78.25,"h":78.32,"l":78.22,"n":80,"o":78.315,"t":"2026-09-30T18:15:00Z","v":16791,"vw":78.269586},{"c":78.27,"h":78.27,"l":78.2,"n":42,"o":78.26,"t":"2026-09-30T18:30:00Z","v":6576,"vw":78.233189},{"c":78.25,"h":78.25,"l":78.2,"n":44,"o":78.25,"t":"2026-09-30T18:45:00Z","v":11083,"vw":78.222022},{"c":78.26,"h":78.28,"l":78.24,"n":83,"o":78.245,"t":"2026-09-30T19:00:00Z","v":17946,"vw":78.248495},{"c":78.22,"h":78.25,"l":78.21,"n":26,"o":78.25,"t":"2026-09-30T19:15:00Z","v":5992,"vw":78.227431},{"c":78.16,"h":78.2216,"l":78.14,"n":95,"o":78.2216,"t":"2026-09-30T19:30:00Z","v":17095,"vw":78.182539},{"c":77.81,"h":78.157,"l":77.81,"n":189,"o":78.157,"t":"2026-09-30T19:45:00Z","v":20807,"vw":77.941769},{"c":77.85,"h":77.85,"l":77.85,"n":3,"o":77.85,"t":"2026-09-30T20:00:00Z","v":10350,"vw":77.85},{"c":77.98,"h":78,"l":77,"n":51,"o":77.97,"t":"2026-09-30T21:30:00Z","v":11123,"vw":77.86522},{"c":77.95,"h":78.14,"l":77.9,"n":54,"o":77.99,"t":"2026-10-01T13:30:00Z","v":7404,"vw":77.939869},{"c":77.82,"h":77.965,"l":77.82,"n":185,"o":77.9,"t":"2026-10-01T13:45:00Z","v":36653,"vw":77.886178},{"c":77.63,"h":77.695,"l":77.54,"n":190,"o":77.64,"t":"2026-10-01T14:00:00Z","v":33833,"vw":77.61827},{"c":77.63,"h":77.69,"l":77.59,"n":194,"o":77.67,"t":"2026-10-01T14:15:00Z","v":48125,"vw":77.631587},{"c":77.7,"h":77.7791,"l":77.6,"n":289,"o":77.665,"t":"2026-10-01T14:30:00Z","v":56103,"vw":77.697758},{"c":77.59,"h":77.75,"l":77.59,"n":132,"o":77.75,"t":"2026-10-01T14:45:00Z","v":15846,"vw":77.668896},{"c":77.58,"h":77.62,"l":77.47,"n":37,"o":77.62,"t":"2026-10-01T15:00:00Z","v":11805,"vw":77.520684},{"c":77.64,"h":77.71,"l":77.64,"n":22,"o":77.68,"t":"2026-10-01T15:15:00Z","v":3224,"vw":77.66684},{"c":77.5701,"h":77.66,"l":77.55,"n":60,"o":77.6,"t":"2026-10-01T15:30:00Z","v":8404,"vw":77.619888},{"c":77.67,"h":77.69,"l":77.54,"n":179,"o":77.57,"t":"2026-10-01T15:45:00Z","v":30642,"vw":77.600097},{"c":77.67,"h":77.73,"l":77.63,"n":51,"o":77.63,"t":"2026-10-01T16:00:00Z","v":9932,"vw":77.695065},{"c":77.77,"h":77.78,"l":77.66,"n":37,"o":77.66,"t":"2026-10-01T16:15:00Z","v":11914,"vw":77.725335},{"c":77.83,"h":77.86,"l":77.78,"n":38,"o":77.78,"t":"2026-10-01T16:30:00Z","v":5841,"vw":77.819643},{"c":77.69,"h":77.84,"l":77.66,"n":46,"o":77.84,"t":"2026-10-01T16:45:00Z","v":5263,"vw":77.770869},{"c":77.84,"h":77.84,"l":77.69,"n":51,"o":77.69,"t":"2026-10-01T17:00:00Z","v":8251,"vw":77.787523},{"c":78.01,"h":78.02,"l":77.81,"n":40,"o":77.81,"t":"2026-10-01T17:15:00Z","v":6367,"vw":77.959554},{"c":78.09,"h":78.1,"l":78.01,"n":89,"o":78.02,"t":"2026-10-01T17:30:00Z","v":16099,"vw":78.04959},{"c":77.94,"h":78.115,"l":77.94,"n":61,"o":78.115,"t":"2026-10-01T17:45:00Z","v":6743,"vw":78.02151},{"c":77.95,"h":77.98,"l":77.87,"n":84,"o":77.94,"t":"2026-10-01T18:00:00Z","v":13394,"vw":77.927029},{"c":78.03,"h":78.03,"l":77.94,"n":95,"o":77.99,"t":"2026-10-01T18:15:00Z","v":11388,"vw":77.985201},{"c":78.07,"h":78.15,"l":78.005,"n":26,"o":78.0201,"t":"2026-10-01T18:30:00Z","v":15865,"vw":78.049945},{"c":78.08,"h":78.08,"l":78.04,"n":25,"o":78.04,"t":"2026-10-01T18:45:00Z","v":3741,"vw":78.067224},{"c":78.06,"h":78.0911,"l":78.06,"n":19,"o":78.07,"t":"2026-10-01T19:00:00Z","v":7651,"vw":78.072981},{"c":78.07,"h":78.07,"l":78.06,"n":9,"o":78.07,"t":"2026-10-01T19:15:00Z","v":1236,"vw":78.067299},{"c":78.08,"h":78.11,"l":78.075,"n":34,"o":78.075,"t":"2026-10-01T19:30:00Z","v":11846,"vw":78.091366},{"c":77.985,"h":78.15,"l":77.985,"n":86,"o":78.07,"t":"2026-10-01T19:45:00Z","v":10967,"vw":78.090349},{"c":78.02,"h":78.02,"l":78.02,"n":5,"o":78.02,"t":"2026-10-01T20:00:00Z","v":734,"vw":78.02},{"c":78.04,"h":78.06,"l":78.04,"n":3,"o":78.06,"t":"2026-10-02T13:15:00Z","v":2681,"vw":78.046684},{"c":78.7,"h":78.71,"l":78.55,"n":33,"o":78.68,"t":"2026-10-02T13:30:00Z","v":5836,"vw":78.620535},{"c":78.603,"h":78.75,"l":78.54,"n":51,"o":78.75,"t":"2026-10-02T13:45:00Z","v":3599,"vw":78.636266},{"c":78.74,"h":78.74,"l":78.62,"n":15,"o":78.62,"t":"2026-10-02T14:00:00Z","v":942,"vw":78.681255},{"c":78.8,"h":78.81,"l":78.71,"n":39,"o":78.71,"t":"2026-10-02T14:15:00Z","v":7601,"vw":78.769645},{"c":78.81,"h":78.855,"l":78.7401,"n":24,"o":78.755,"t":"2026-10-02T14:30:00Z","v":4569,"vw":78.772748},{"c":78.71,"h":78.85,"l":78.71,"n":53,"o":78.78,"t":"2026-10-02T14:45:00Z","v":5086,"vw":78.760761},{"c":78.4799,"h":78.71,"l":78.425,"n":62,"o":78.71,"t":"2026-10-02T15:00:00Z","v":10534,"vw":78.571352},{"c":78.46,"h":78.49,"l":78.32,"n":33,"o":78.49,"t":"2026-10-02T15:15:00Z","v":5227,"vw":78.403782},{"c":78.5359,"h":78.54,"l":78.455,"n":32,"o":78.46,"t":"2026-10-02T15:30:00Z","v":5242,"vw":78.50438},{"c":78.53,"h":78.54,"l":78.5,"n":41,"o":78.515,"t":"2026-10-02T15:45:00Z","v":9649,"vw":78.521133},{"c":78.56,"h":78.6,"l":78.55,"n":62,"o":78.55,"t":"2026-10-02T16:00:00Z","v":9485,"vw":78.576649},{"c":78.52,"h":78.58,"l":78.51,"n":49,"o":78.57,"t":"2026-10-02T16:15:00Z","v":7839,"vw":78.539782},{"c":78.5,"h":78.56,"l":78.5,"n":25,"o":78.52,"t":"2026-10-02T16:30:00Z","v":4746,"vw":78.531234},{"c":78.56,"h":78.58,"l":78.51,"n":46,"o":78.52,"t":"2026-10-02T16:45:00Z","v":8260,"vw":78.553849},{"c":78.57,"h":78.6201,"l":78.55,"n":42,"o":78.6041,"t":"2026-10-02T17:00:00Z","v":17748,"vw":78.597024},{"c":78.46,"h":78.595,"l":78.455,"n":44,"o":78.57,"t":"2026-10-02T17:15:00Z","v":9777,"vw":78.512864},{"c":78.51,"h":78.54,"l":78.49,"n":47,"o":78.49,"t":"2026-10-02T17:30:00Z","v":8620,"vw":78.50665},{"c":78.54,"h":78.57,"l":78.53,"n":37,"o":78.537,"t":"2026-10-02T17:45:00Z","v":6474,"vw":78.554718},{"c":78.54,"h":78.55,"l":78.54,"n":19,"o":78.55,"t":"2026-10-02T18:00:00Z","v":5369,"vw":78.541279},{"c":78.52,"h":78.52,"l":78.49,"n":32,"o":78.51,"t":"2026-10-02T18:15:00Z","v":8770,"vw":78.511905},{"c":78.56,"h":78.56,"l":78.51,"n":44,"o":78.54,"t":"2026-10-02T18:30:00Z","v":18430,"vw":78.540165},{"c":78.56,"h":78.56,"l":78.54,"n":14,"o":78.56,"t":"2026-10-02T18:45:00Z","v":2633,"vw":78.554046},{"c":78.54,"h":78.57,"l":78.53,"n":64,"o":78.56,"t":"2026-10-02T19:00:00Z","v":9623,"vw":78.550271},{"c":78.56,"h":78.58,"l":78.54,"n":78,"o":78.55,"t":"2026-10-02T19:15:00Z","v":26476,"vw":78.568864},{"c":78.6,"h":78.62,"l":78.57,"n":91,"o":78.57,"t":"2026-10-02T19:30:00Z","v":19280,"vw":78.597927},{"c":78.57,"h":78.64,"l":78.56,"n":122,"o":78.62,"t":"2026-10-02T19:45:00Z","v":12808,"vw":78.582498},{"c":78.63,"h":78.63,"l":78.62,"n":50,"o":78.62,"t":"2026-10-05T11:15:00Z","v":8012,"vw":78.625},{"c":78.7,"h":78.7,"l":78.65,"n":6,"o":78.65,"t":"2026-10-05T13:30:00Z","v":881,"vw":78.658065},{"c":78.745,"h":78.78,"l":78.73,"n":5,"o":78.78,"t":"2026-10-05T13:45:00Z","v":1968,"vw":78.745094},{"c":78.945,"h":78.945,"l":78.945,"n":1,"o":78.945,"t":"2026-10-05T14:00:00Z","v":100,"vw":78.945},{"c":79.04,"h":79.055,"l":78.98,"n":7,"o":78.98,"t":"2026-10-05T14:15:00Z","v":3167,"vw":79.047757},{"c":78.9499,"h":79.03,"l":78.9201,"n":9,"o":79.03,"t":"2026-10-05T14:30:00Z","v":4313,"vw":78.941933},{"c":78.98,"h":78.995,"l":78.98,"n":6,"o":78.995,"t":"2026-10-05T14:45:00Z","v":1213,"vw":78.990931},{"c":79.01,"h":79.05,"l":79,"n":18,"o":79.0401,"t":"2026-10-05T15:00:00Z","v":2025,"vw":79.013674},{"c":79.06,"h":79.06,"l":79,"n":66,"o":79.005,"t":"2026-10-05T15:15:00Z","v":9542,"vw":79.028808},{"c":79.11,"h":79.11,"l":79.065,"n":99,"o":79.07,"t":"2026-10-05T15:30:00Z","v":15004,"vw":79.083086},{"c":79.1099,"h":79.12,"l":79.09,"n":32,"o":79.09,"t":"2026-10-05T15:45:00Z","v":5805,"vw":79.106261},{"c":79.11,"h":79.11,"l":79.075,"n":36,"o":79.11,"t":"2026-10-05T16:00:00Z","v":5365,"vw":79.100079},{"c":79.1381,"h":79.1381,"l":79.08,"n":13,"o":79.08,"t":"2026-10-05T16:15:00Z","v":1994,"vw":79.094384},{"c":79.19,"h":79.19,"l":79.15,"n":12,"o":79.15,"t":"2026-10-05T16:30:00Z","v":1433,"vw":79.168614},{"c":79.22,"h":79.23,"l":79.21,"n":15,"o":79.21,"t":"2026-10-05T16:45:00Z","v":2531,"vw":79.2284},{"c":79.195,"h":79.195,"l":79.18,"n":61,"o":79.19,"t":"2026-10-05T17:00:00Z","v":9644,"vw":79.187471},{"c":79.23,"h":79.23,"l":79.21,"n":26,"o":79.21,"t":"2026-10-05T17:15:00Z","v":3325,"vw":79.220413},{"c":79.24,"h":79.24,"l":79.21,"n":57,"o":79.23,"t":"2026-10-05T17:30:00Z","v":6693,"vw":79.225507},{"c":79.29,"h":79.29,"l":79.26,"n":57,"o":79.29,"t":"2026-10-05T17:45:00Z","v":10009,"vw":79.281088},{"c":79.28,"h":79.29,"l":79.26,"n":17,"o":79.29,"t":"2026-10-05T18:00:00Z","v":3010,"vw":79.268431},{"c":79.32,"h":79.33,"l":79.2801,"n":37,"o":79.285,"t":"2026-10-05T18:15:00Z","v":6870,"vw":79.309461},{"c":79.33,"h":79.33,"l":79.3101,"n":19,"o":79.33,"t":"2026-10-05T18:30:00Z","v":2840,"vw":79.32245},{"c":79.36,"h":79.37,"l":79.31,"n":28,"o":79.33,"t":"2026-10-05T18:45:00Z","v":5257,"vw":79.329459},{"c":79.4,"h":79.4,"l":79.37,"n":20,"o":79.37,"t":"2026-10-05T19:00:00Z","v":3946,"vw":79.386392},{"c":79.42,"h":79.47,"l":79.42,"n":39,"o":79.43,"t":"2026-10-05T19:15:00Z","v":6766,"vw":79.442724},{"c":79.38,"h":79.4099,"l":79.38,"n":25,"o":79.38,"t":"2026-10-05T19:30:00Z","v":12029,"vw":79.405495},{"c":79.19,"h":79.34,"l":79.19,"n":62,"o":79.34,"t":"2026-10-05T19:45:00Z","v":7472,"vw":79.218609},{"c":79.26,"h":79.26,"l":79.26,"n":5,"o":79.26,"t":"2026-10-05T20:00:00Z","v":115,"vw":79.26},{"c":79.3,"h":79.3,"l":79.3,"n":4,"o":79.3,"t":"2026-10-06T09:45:00Z","v":3993,"vw":79.3},{"c":79.33,"h":79.33,"l":79.06,"n":31,"o":79.21,"t":"2026-10-06T11:30:00Z","v":1829,"vw":79.241551},{"c":79.5,"h":79.5,"l":79.32,"n":15,"o":79.32,"t":"2026-10-06T11:45:00Z","v":602,"vw":79.365},{"c":79.58,"h":79.75,"l":79.58,"n":9,"o":79.75,"t":"2026-10-06T12:15:00Z","v":2610,"vw":79.643994},{"c":79.6301,"h":79.66,"l":79.61,"n":36,"o":79.61,"t":"2026-10-06T13:30:00Z","v":2829,"vw":79.633739},{"c":79.765,"h":79.765,"l":79.665,"n":67,"o":79.665,"t":"2026-10-06T13:45:00Z","v":15242,"vw":79.682785},{"c":79.79,"h":79.8,"l":79.75,"n":23,"o":79.78,"t":"2026-10-06T14:00:00Z","v":2377,"vw":79.77723},{"c":79.66,"h":79.72,"l":79.66,"n":17,"o":79.71,"t":"2026-10-06T14:15:00Z","v":1626,"vw":79.685636},{"c":79.765,"h":79.77,"l":79.61,"n":40,"o":79.61,"t":"2026-10-06T14:30:00Z","v":3612,"vw":79.718218},{"c":79.79,"h":79.79,"l":79.72,"n":23,"o":79.72,"t":"2026-10-06T14:45:00Z","v":5133,"vw":79.771396},{"c":79.83,"h":79.84,"l":79.7801,"n":54,"o":79.79,"t":"2026-10-06T15:00:00Z","v":11118,"vw":79.804013},{"c":79.8951,"h":79.8951,"l":79.87,"n":13,"o":79.87,"t":"2026-10-06T15:15:00Z","v":1593,"vw":79.882768},{"c":79.8651,"h":79.89,"l":79.8651,"n":3,"o":79.89,"t":"2026-10-06T15:30:00Z","v":2628,"vw":79.871038},{"c":79.882,"h":79.882,"l":79.882,"n":2,"o":79.882,"t":"2026-10-06T15:45:00Z","v":252,"vw":79.882},{"c":79.84,"h":79.87,"l":79.82,"n":45,"o":79.86,"t":"2026-10-06T16:00:00Z","v":4344,"vw":79.842088},{"c":79.8,"h":79.81,"l":79.8,"n":8,"o":79.81,"t":"2026-10-06T16:15:00Z","v":1195,"vw":79.806364},{"c":79.78,"h":79.79,"l":79.76,"n":23,"o":79.79,"t":"2026-10-06T16:30:00Z","v":4189,"vw":79.77192},{"c":79.75,"h":79.75,"l":79.711,"n":4,"o":79.711,"t":"2026-10-06T16:45:00Z","v":2100,"vw":79.712891},{"c":79.6882,"h":79.71,"l":79.6882,"n":8,"o":79.7,"t":"2026-10-06T17:00:00Z","v":1717,"vw":79.694738},{"c":79.65,"h":79.675,"l":79.62,"n":17,"o":79.675,"t":"2026-10-06T17:15:00Z","v":2015,"vw":79.637042},{"c":79.74,"h":79.74,"l":79.68,"n":27,"o":79.68,"t":"2026-10-06T17:30:00Z","v":4311,"vw":79.70161},{"c":79.69,"h":79.74,"l":79.675,"n":24,"o":79.72,"t":"2026-10-06T17:45:00Z","v":3004,"vw":79.720673},{"c":79.74,"h":79.7472,"l":79.69,"n":31,"o":79.69,"t":"2026-10-06T18:00:00Z","v":2954,"vw":79.72879},{"c":79.71,"h":79.72,"l":79.7,"n":28,"o":79.72,"t":"2026-10-06T18:15:00Z","v":4422,"vw":79.710097},{"c":79.71,"h":79.72,"l":79.6901,"n":41,"o":79.7,"t":"2026-10-06T18:30:00Z","v":5062,"vw":79.707068},{"c":79.73,"h":79.73,"l":79.71,"n":10,"o":79.71,"t":"2026-10-06T18:45:00Z","v":1943,"vw":79.712887},{"c":79.72,"h":79.75,"l":79.7001,"n":33,"o":79.74,"t":"2026-10-06T19:00:00Z","v":9465,"vw":79.736383},{"c":79.69,"h":79.72,"l":79.69,"n":27,"o":79.72,"t":"2026-10-06T19:15:00Z","v":1791,"vw":79.701674},{"c":79.69,"h":79.71,"l":79.67,"n":53,"o":79.7,"t":"2026-10-06T19:30:00Z","v":12331,"vw":79.694455},{"c":79.65,"h":79.69,"l":79.64,"n":91,"o":79.685,"t":"2026-10-06T19:45:00Z","v":10428,"vw":79.653614},{"c":79.68,"h":79.68,"l":79.68,"n":4,"o":79.68,"t":"2026-10-06T20:00:00Z","v":114,"vw":79.68},{"c":79.42,"h":79.42,"l":79.42,"n":11,"o":79.42,"t":"2026-10-07T11:45:00Z","v":3007,"vw":79.42},{"c":79.55,"h":79.55,"l":79.55,"n":4,"o":79.55,"t":"2026-10-07T12:45:00Z","v":2988,"vw":79.55},{"c":79.13,"h":79.2306,"l":79.13,"n":15,"o":79.22,"t":"2026-10-07T13:30:00Z","v":1636,"vw":79.208569},{"c":79.195,"h":79.195,"l":79.14,"n":4,"o":79.1483,"t":"2026-10-07T13:45:00Z","v":1816,"vw":79.155885},{"c":79.125,"h":79.155,"l":79.125,"n":5,"o":79.155,"t":"2026-10-07T14:00:00Z","v":14571,"vw":79.148575},{"c":79.19,"h":79.205,"l":79.1883,"n":6,"o":79.1883,"t":"2026-10-07T14:15:00Z","v":1648,"vw":79.18955},{"c":79.11,"h":79.12,"l":79.11,"n":4,"o":79.12,"t":"2026-10-07T14:30:00Z","v":588,"vw":79.115435},{"c":79.07,"h":79.085,"l":79.07,"n":11,"o":79.075,"t":"2026-10-07T14:45:00Z","v":4701,"vw":79.082225},{"c":79.165,"h":79.165,"l":79.12,"n":6,"o":79.14,"t":"2026-10-07T15:00:00Z","v":965,"vw":79.142683},{"c":79.15,"h":79.15,"l":79.145,"n":8,"o":79.15,"t":"2026-10-07T15:15:00Z","v":1098,"vw":79.149},{"c":79.265,"h":79.28,"l":79.1649,"n":12,"o":79.1649,"t":"2026-10-07T15:30:00Z","v":1053,"vw":79.211279},{"c":79.328,"h":79.35,"l":79.296813,"n":16,"o":79.296813,"t":"2026-10-07T15:45:00Z","v":3045,"vw":79.32548},{"c":79.35,"h":79.355,"l":79.3,"n":24,"o":79.33,"t":"2026-10-07T16:00:00Z","v":4244,"vw":79.334321},{"c":79.37,"h":79.37,"l":79.34,"n":19,"o":79.35,"t":"2026-10-07T16:15:00Z","v":4052,"vw":79.35572},{"c":79.34,"h":79.375,"l":79.34,"n":37,"o":79.35,"t":"2026-10-07T16:30:00Z","v":5442,"vw":79.356437},{"c":79.33,"h":79.37,"l":79.32,"n":49,"o":79.35,"t":"2026-10-07T16:45:00Z","v":6942,"vw":79.350964},{"c":79.41,"h":79.41,"l":79.325,"n":12,"o":79.325,"t":"2026-10-07T17:00:00Z","v":1312,"vw":79.368588},{"c":79.44,"h":79.44,"l":79.425,"n":4,"o":79.425,"t":"2026-10-07T17:15:00Z","v":976,"vw":79.428128},{"c":79.43,"h":79.4599,"l":79.43,"n":5,"o":79.44,"t":"2026-10-07T17:30:00Z","v":975,"vw":79.441103},{"c":79.41,"h":79.445,"l":79.41,"n":19,"o":79.445,"t":"2026-10-07T17:45:00Z","v":1564,"vw":79.414583},{"c":79.42,"h":79.44,"l":79.39,"n":11,"o":79.39,"t":"2026-10-07T18:00:00Z","v":1370,"vw":79.409352},{"c":79.4299,"h":79.4299,"l":79.42,"n":8,"o":79.42,"t":"2026-10-07T18:15:00Z","v":1912,"vw":79.424614},{"c":79.42,"h":79.45,"l":79.42,"n":8,"o":79.431,"t":"2026-10-07T18:30:00Z","v":2266,"vw":79.438003},{"c":79.445,"h":79.445,"l":79.4202,"n":5,"o":79.43,"t":"2026-10-07T18:45:00Z","v":2107,"vw":79.433603},{"c":79.41,"h":79.47,"l":79.4,"n":60,"o":79.47,"t":"2026-10-07T19:00:00Z","v":9190,"vw":79.419723},{"c":79.39,"h":79.41,"l":79.39,"n":31,"o":79.395,"t":"2026-10-07T19:15:00Z","v":6618,"vw":79.395364},{"c":79.37,"h":79.4,"l":79.361,"n":29,"o":79.4,"t":"2026-10-07T19:30:00Z","v":5931,"vw":79.378989},{"c":79.42,"h":79.425,"l":79.38,"n":144,"o":79.38,"t":"2026-10-07T19:45:00Z","v":18500,"vw":79.412562},{"c":79.37,"h":79.37,"l":79.37,"n":4,"o":79.37,"t":"2026-10-07T20:00:00Z","v":158,"vw":79.37},{"c":79.16,"h":79.16,"l":79.1,"n":13,"o":79.1,"t":"2026-10-08T13:30:00Z","v":2272,"vw":79.119923},{"c":79.28,"h":79.28,"l":79.2,"n":9,"o":79.2,"t":"2026-10-08T13:45:00Z","v":1067,"vw":79.245784},{"c":79.32,"h":79.33,"l":79.24,"n":20,"o":79.24,"t":"2026-10-08T14:00:00Z","v":2112,"vw":79.309225},{"c":79.36,"h":79.3799,"l":79.32,"n":17,"o":79.32,"t":"2026-10-08T14:15:00Z","v":2939,"vw":79.354136},{"c":79.36,"h":79.39,"l":79.36,"n":23,"o":79.375,"t":"2026-10-08T14:30:00Z","v":4994,"vw":79.373563},{"c":79.27,"h":79.35,"l":79.25,"n":23,"o":79.35,"t":"2026-10-08T14:45:00Z","v":1981,"vw":79.294451},{"c":79.235,"h":79.27,"l":79.23,"n":44,"o":79.27,"t":"2026-10-08T15:00:00Z","v":8093,"vw":79.245829},{"c":79.22,"h":79.22,"l":79.17,"n":36,"o":79.18,"t":"2026-10-08T15:15:00Z","v":6473,"vw":79.187743},{"c":79.17,"h":79.22,"l":79.17,"n":48,"o":79.22,"t":"2026-10-08T15:30:00Z","v":13008,"vw":79.187768},{"c":79.18,"h":79.21,"l":79.18,"n":41,"o":79.21,"t":"2026-10-08T15:45:00Z","v":9447,"vw":79.20117},{"c":79.22,"h":79.22,"l":79.18,"n":18,"o":79.19,"t":"2026-10-08T16:00:00Z","v":4835,"vw":79.191535},{"c":79.31,"h":79.42,"l":79.24,"n":54,"o":79.24,"t":"2026-10-08T16:15:00Z","v":6382,"vw":79.280528},{"c":79.28,"h":79.31,"l":79.27,"n":11,"o":79.3,"t":"2026-10-08T16:30:00Z","v":1750,"vw":79.282353},{"c":79.04,"h":79.208,"l":79.04,"n":3,"o":79.208,"t":"2026-10-08T16:45:00Z","v":1539,"vw":79.197055},{"c":78.98,"h":79.08,"l":78.98,"n":5,"o":79.08,"t":"2026-10-08T17:00:00Z","v":530,"vw":79.047925},{"c":78.88,"h":79.12,"l":78.88,"n":13,"o":79.12,"t":"2026-10-08T17:15:00Z","v":3272,"vw":78.925622},{"c":79.04,"h":79.055,"l":79.04,"n":4,"o":79.05,"t":"2026-10-08T17:30:00Z","v":1061,"vw":79.047591},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-08T17:45:00Z","v":100,"vw":79.07},{"c":79.035,"h":79.035,"l":78.97,"n":26,"o":78.97,"t":"2026-10-08T18:00:00Z","v":5434,"vw":79.015138},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-08T18:15:00Z","v":100,"vw":79.09},{"c":79.09,"h":79.14,"l":79.08,"n":18,"o":79.14,"t":"2026-10-08T18:30:00Z","v":5076,"vw":79.104265},{"c":79.12,"h":79.12,"l":79.11,"n":48,"o":79.12,"t":"2026-10-08T18:45:00Z","v":11892,"vw":79.114587},{"c":79.11,"h":79.11,"l":79.08,"n":35,"o":79.09,"t":"2026-10-08T19:00:00Z","v":8510,"vw":79.09021},{"c":79.15,"h":79.21,"l":79.08,"n":44,"o":79.08,"t":"2026-10-08T19:15:00Z","v":12998,"vw":79.157645},{"c":79.14,"h":79.16,"l":79.12,"n":37,"o":79.16,"t":"2026-10-08T19:30:00Z","v":5459,"vw":79.129612},{"c":79.165,"h":79.19,"l":79.13,"n":137,"o":79.155,"t":"2026-10-08T19:45:00Z","v":12483,"vw":79.169224},{"c":79.15,"h":79.15,"l":79.15,"n":6,"o":79.15,"t":"2026-10-08T20:00:00Z","v":239,"vw":79.15},{"c":79.36,"h":79.455,"l":79.33,"n":15,"o":79.37,"t":"2026-10-09T13:30:00Z","v":3068,"vw":79.358572},{"c":79.36,"h":79.375,"l":79.34,"n":36,"o":79.346,"t":"2026-10-09T13:45:00Z","v":6823,"vw":79.356204},{"c":79.405,"h":79.42,"l":79.35,"n":168,"o":79.39,"t":"2026-10-09T14:00:00Z","v":49551,"vw":79.389664},{"c":79.46,"h":79.47,"l":79.41,"n":93,"o":79.41,"t":"2026-10-09T14:15:00Z","v":23554,"vw":79.44741},{"c":79.42,"h":79.47,"l":79.41,"n":73,"o":79.46,"t":"2026-10-09T14:30:00Z","v":13927,"vw":79.432966},{"c":79.53,"h":79.53,"l":79.44,"n":55,"o":79.45,"t":"2026-10-09T14:45:00Z","v":8736,"vw":79.48352},{"c":79.53,"h":79.55,"l":79.49,"n":62,"o":79.53,"t":"2026-10-09T15:00:00Z","v":13674,"vw":79.525131},{"c":79.5731,"h":79.6,"l":79.55,"n":101,"o":79.55,"t":"2026-10-09T15:15:00Z","v":26663,"vw":79.576147},{"c":79.54,"h":79.56,"l":79.51,"n":95,"o":79.54,"t":"2026-10-09T15:30:00Z","v":23743,"vw":79.528204},{"c":79.555,"h":79.57,"l":79.52,"n":58,"o":79.52,"t":"2026-10-09T15:45:00Z","v":12901,"vw":79.553445},{"c":79.58,"h":79.59,"l":79.51,"n":83,"o":79.53,"t":"2026-10-09T16:00:00Z","v":21503,"vw":79.552231},{"c":79.625,"h":79.63,"l":79.6,"n":92,"o":79.6199,"t":"2026-10-09T16:15:00Z","v":23917,"vw":79.615393},{"c":79.62,"h":79.64,"l":79.61,"n":63,"o":79.63,"t":"2026-10-09T16:30:00Z","v":11846,"vw":79.621982},{"c":79.66,"h":79.69,"l":79.63,"n":74,"o":79.63,"t":"2026-10-09T16:45:00Z","v":16703,"vw":79.665476},{"c":79.635,"h":79.675,"l":79.63,"n":73,"o":79.66,"t":"2026-10-09T17:00:00Z","v":17587,"vw":79.658164},{"c":79.64,"h":79.64,"l":79.62,"n":17,"o":79.62,"t":"2026-10-09T17:15:00Z","v":6282,"vw":79.626693},{"c":79.65,"h":79.66,"l":79.63,"n":55,"o":79.64,"t":"2026-10-09T17:30:00Z","v":13905,"vw":79.636261},{"c":79.68,"h":79.68,"l":79.64,"n":88,"o":79.65,"t":"2026-10-09T17:45:00Z","v":24158,"vw":79.660812},{"c":79.686,"h":79.7,"l":79.66,"n":78,"o":79.68,"t":"2026-10-09T18:00:00Z","v":15249,"vw":79.680593},{"c":79.71,"h":79.72,"l":79.6901,"n":28,"o":79.6901,"t":"2026-10-09T18:15:00Z","v":8473,"vw":79.710303},{"c":79.68,"h":79.7,"l":79.67,"n":68,"o":79.7,"t":"2026-10-09T18:30:00Z","v":14897,"vw":79.690971},{"c":79.72,"h":79.7201,"l":79.69,"n":73,"o":79.69,"t":"2026-10-09T18:45:00Z","v":18448,"vw":79.71099},{"c":79.71,"h":79.73,"l":79.7,"n":77,"o":79.72,"t":"2026-10-09T19:00:00Z","v":20109,"vw":79.721048},{"c":79.73,"h":79.73,"l":79.72,"n":8,"o":79.72,"t":"2026-10-09T19:15:00Z","v":828,"vw":79.725466},{"c":79.68,"h":79.71,"l":79.68,"n":21,"o":79.71,"t":"2026-10-09T19:30:00Z","v":13918,"vw":79.70589},{"c":79.665,"h":79.6899,"l":79.65,"n":143,"o":79.6899,"t":"2026-10-09T19:45:00Z","v":19683,"vw":79.66442},{"c":79.65,"h":79.65,"l":79.65,"n":5,"o":79.65,"t":"2026-10-09T20:00:00Z","v":274,"vw":79.65},{"c":79.72,"h":79.72,"l":79.69,"n":13,"o":79.69,"t":"2026-10-12T11:15:00Z","v":5994,"vw":79.705},{"c":79.78,"h":79.81,"l":79.68,"n":47,"o":79.68,"t":"2026-10-12T13:30:00Z","v":10726,"vw":79.777075},{"c":79.74,"h":79.79,"l":79.7,"n":60,"o":79.775,"t":"2026-10-12T13:45:00Z","v":11393,"vw":79.74415},{"c":79.62,"h":79.71,"l":79.62,"n":36,"o":79.71,"t":"2026-10-12T14:00:00Z","v":3507,"vw":79.652947},{"c":79.64,"h":79.665,"l":79.62,"n":75,"o":79.635,"t":"2026-10-12T14:15:00Z","v":35860,"vw":79.626212},{"c":79.66,"h":79.66,"l":79.62,"n":42,"o":79.64,"t":"2026-10-12T14:30:00Z","v":6051,"vw":79.640966},{"c":79.66,"h":79.66,"l":79.64,"n":41,"o":79.64,"t":"2026-10-12T14:45:00Z","v":5685,"vw":79.644722},{"c":79.68,"h":79.69,"l":79.67,"n":22,"o":79.67,"t":"2026-10-12T15:00:00Z","v":5351,"vw":79.683706},{"c":79.67,"h":79.68,"l":79.66,"n":15,"o":79.68,"t":"2026-10-12T15:15:00Z","v":2521,"vw":79.670445},{"c":79.7009,"h":79.7009,"l":79.67,"n":6,"o":79.67,"t":"2026-10-12T15:30:00Z","v":2531,"vw":79.69346},{"c":79.7277,"h":79.7341,"l":79.7023,"n":17,"o":79.7023,"t":"2026-10-12T15:45:00Z","v":1783,"vw":79.716285},{"c":79.73,"h":79.7501,"l":79.72,"n":13,"o":79.72,"t":"2026-10-12T16:00:00Z","v":2905,"vw":79.726169},{"c":79.66,"h":79.7399,"l":79.66,"n":16,"o":79.73,"t":"2026-10-12T16:15:00Z","v":10297,"vw":79.672211},{"c":79.66,"h":79.69,"l":79.66,"n":9,"o":79.68,"t":"2026-10-12T16:30:00Z","v":8059,"vw":79.668334},{"c":79.61,"h":79.66,"l":79.59,"n":39,"o":79.655,"t":"2026-10-12T16:45:00Z","v":9936,"vw":79.615571},{"c":79.62,"h":79.62,"l":79.6,"n":22,"o":79.6,"t":"2026-10-12T17:00:00Z","v":10985,"vw":79.607682},{"c":79.6,"h":79.6277,"l":79.6,"n":7,"o":79.62,"t":"2026-10-12T17:15:00Z","v":1229,"vw":79.619717},{"c":79.58,"h":79.59,"l":79.57,"n":6,"o":79.59,"t":"2026-10-12T17:30:00Z","v":641,"vw":79.576949},{"c":79.59,"h":79.6139,"l":79.59,"n":26,"o":79.6139,"t":"2026-10-12T17:45:00Z","v":5617,"vw":79.59283},{"c":79.59,"h":79.59,"l":79.5694,"n":30,"o":79.585,"t":"2026-10-12T18:00:00Z","v":3455,"vw":79.583531},{"c":79.56,"h":79.5677,"l":79.56,"n":7,"o":79.56,"t":"2026-10-12T18:30:00Z","v":1754,"vw":79.560551},{"c":79.55,"h":79.58,"l":79.54,"n":10,"o":79.58,"t":"2026-10-12T18:45:00Z","v":2129,"vw":79.553185},{"c":79.5499,"h":79.5577,"l":79.5499,"n":22,"o":79.5577,"t":"2026-10-12T19:00:00Z","v":2043,"vw":79.551096},{"c":79.53,"h":79.5499,"l":79.525,"n":23,"o":79.54,"t":"2026-10-12T19:15:00Z","v":6243,"vw":79.53669},{"c":79.575,"h":79.5899,"l":79.57,"n":13,"o":79.5899,"t":"2026-10-12T19:30:00Z","v":6280,"vw":79.581254},{"c":79.59,"h":79.61,"l":79.57,"n":99,"o":79.58,"t":"2026-10-12T19:45:00Z","v":18152,"vw":79.593469},{"c":79.69,"h":79.7,"l":79.47,"n":20,"o":79.47,"t":"2026-10-13T13:30:00Z","v":4719,"vw":79.659622},{"c":79.65,"h":79.67,"l":79.6101,"n":12,"o":79.67,"t":"2026-10-13T13:45:00Z","v":787,"vw":79.643908},{"c":79.57,"h":79.5885,"l":79.52,"n":71,"o":79.58,"t":"2026-10-13T14:00:00Z","v":10405,"vw":79.577298},{"c":79.57,"h":79.61,"l":79.565,"n":160,"o":79.59,"t":"2026-10-13T14:15:00Z","v":24015,"vw":79.579666},{"c":79.58,"h":79.58,"l":79.545,"n":26,"o":79.575,"t":"2026-10-13T14:30:00Z","v":3120,"vw":79.561348},{"c":79.515,"h":79.555,"l":79.49,"n":14,"o":79.555,"t":"2026-10-13T14:45:00Z","v":2193,"vw":79.50869},{"c":79.53,"h":79.53,"l":79.49,"n":33,"o":79.51,"t":"2026-10-13T15:00:00Z","v":5542,"vw":79.501054},{"c":79.43,"h":79.53,"l":79.43,"n":31,"o":79.53,"t":"2026-10-13T15:15:00Z","v":3850,"vw":79.48891},{"c":79.4,"h":79.41,"l":79.39,"n":14,"o":79.405,"t":"2026-10-13T15:30:00Z","v":1941,"vw":79.404121},{"c":79.445,"h":79.45,"l":79.37,"n":19,"o":79.38,"t":"2026-10-13T15:45:00Z","v":3536,"vw":79.427081},{"c":79.47,"h":79.49,"l":79.44,"n":50,"o":79.45,"t":"2026-10-13T16:00:00Z","v":7605,"vw":79.472432},{"c":79.49,"h":79.49,"l":79.48,"n":6,"o":79.48,"t":"2026-10-13T16:15:00Z","v":522,"vw":79.482415},{"c":79.54,"h":79.54,"l":79.5,"n":29,"o":79.52,"t":"2026-10-13T16:30:00Z","v":2851,"vw":79.51271},{"c":79.51,"h":79.525,"l":79.51,"n":30,"o":79.52,"t":"2026-10-13T16:45:00Z","v":2690,"vw":79.512004},{"c":79.49,"h":79.49,"l":79.48,"n":5,"o":79.48,"t":"2026-10-13T17:00:00Z","v":423,"vw":79.482476},{"c":79.46,"h":79.48,"l":79.46,"n":2,"o":79.48,"t":"2026-10-13T17:15:00Z","v":445,"vw":79.465618},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-13T17:30:00Z","v":198,"vw":79.51},{"c":79.44,"h":79.5,"l":79.44,"n":8,"o":79.5,"t":"2026-10-13T17:45:00Z","v":1510,"vw":79.449554},{"c":79.57,"h":79.57,"l":79.47,"n":8,"o":79.47,"t":"2026-10-13T18:00:00Z","v":2202,"vw":79.5045},{"c":79.56,"h":79.56,"l":79.54,"n":7,"o":79.54,"t":"2026-10-13T18:15:00Z","v":581,"vw":79.553958},{"c":79.56,"h":79.56,"l":79.54,"n":15,"o":79.54,"t":"2026-10-13T18:30:00Z","v":2048,"vw":79.552426},{"c":79.55,"h":79.55,"l":79.55,"n":2,"o":79.55,"t":"2026-10-13T18:45:00Z","v":203,"vw":79.55},{"c":79.59,"h":79.6,"l":79.55,"n":22,"o":79.55,"t":"2026-10-13T19:00:00Z","v":6364,"vw":79.581416},{"c":79.59,"h":79.61,"l":79.575,"n":30,"o":79.61,"t":"2026-10-13T19:15:00Z","v":6779,"vw":79.592575},{"c":79.59,"h":79.61,"l":79.59,"n":27,"o":79.59,"t":"2026-10-13T19:30:00Z","v":11039,"vw":79.606704},{"c":79.55,"h":79.57,"l":79.55,"n":94,"o":79.5699,"t":"2026-10-13T19:45:00Z","v":19752,"vw":79.559941},{"c":79.3,"h":79.3,"l":79.14,"n":19,"o":79.14,"t":"2026-10-14T13:30:00Z","v":2104,"vw":79.171223},{"c":79.09,"h":79.36,"l":79.09,"n":18,"o":79.34,"t":"2026-10-14T13:45:00Z","v":3033,"vw":79.230076},{"c":79.0499,"h":79.08,"l":79.03,"n":11,"o":79.045,"t":"2026-10-14T14:15:00Z","v":5115,"vw":79.049969},{"c":79.045,"h":79.05,"l":78.995,"n":13,"o":79.05,"t":"2026-10-14T14:30:00Z","v":2123,"vw":79.017724},{"c":78.95,"h":78.97,"l":78.95,"n":5,"o":78.97,"t":"2026-10-14T14:45:00Z","v":842,"vw":78.964755},{"c":78.9,"h":78.93,"l":78.88,"n":7,"o":78.88,"t":"2026-10-14T15:00:00Z","v":2865,"vw":78.902329},{"c":78.88,"h":78.93,"l":78.88,"n":7,"o":78.93,"t":"2026-10-14T15:15:00Z","v":4913,"vw":78.88469},{"c":78.8,"h":78.8,"l":78.76,"n":8,"o":78.76,"t":"2026-10-14T15:45:00Z","v":2349,"vw":78.770782},{"c":78.7899,"h":78.7899,"l":78.765,"n":18,"o":78.77,"t":"2026-10-14T16:00:00Z","v":5798,"vw":78.787481},{"c":78.65,"h":78.66,"l":78.6288,"n":8,"o":78.64,"t":"2026-10-14T16:15:00Z","v":943,"vw":78.639447},{"c":78.72,"h":78.72,"l":78.615,"n":11,"o":78.615,"t":"2026-10-14T16:30:00Z","v":1914,"vw":78.684998},{"c":78.7,"h":78.71,"l":78.7,"n":34,"o":78.71,"t":"2026-10-14T16:45:00Z","v":8519,"vw":78.702523},{"c":78.65,"h":78.65,"l":78.635,"n":14,"o":78.64,"t":"2026-10-14T17:00:00Z","v":3341,"vw":78.641304},{"c":78.52,"h":78.6378,"l":78.52,"n":18,"o":78.6378,"t":"2026-10-14T17:15:00Z","v":1077,"vw":78.582614},{"c":78.51,"h":78.541,"l":78.4801,"n":20,"o":78.541,"t":"2026-10-14T17:30:00Z","v":7926,"vw":78.506719},{"c":78.43,"h":78.46,"l":78.42,"n":28,"o":78.46,"t":"2026-10-14T17:45:00Z","v":3292,"vw":78.442524},{"c":78.48,"h":78.48,"l":78.4,"n":9,"o":78.4,"t":"2026-10-14T18:00:00Z","v":1224,"vw":78.419272},{"c":78.45,"h":78.51,"l":78.45,"n":29,"o":78.5083,"t":"2026-10-14T18:15:00Z","v":3624,"vw":78.50648},{"c":78.45,"h":78.45,"l":78.45,"n":4,"o":78.45,"t":"2026-10-14T18:30:00Z","v":735,"vw":78.45},{"c":78.48,"h":78.49,"l":78.46,"n":15,"o":78.46,"t":"2026-10-14T18:45:00Z","v":3917,"vw":78.473121},{"c":78.47,"h":78.48,"l":78.41,"n":19,"o":78.44,"t":"2026-10-14T19:00:00Z","v":1769,"vw":78.444498},{"c":78.58,"h":78.58,"l":78.47,"n":22,"o":78.47,"t":"2026-10-14T19:15:00Z","v":5467,"vw":78.55707},{"c":78.5999,"h":78.61,"l":78.54,"n":28,"o":78.61,"t":"2026-10-14T19:30:00Z","v":17522,"vw":78.574139},{"c":78.66,"h":78.68,"l":78.55,"n":89,"o":78.55,"t":"2026-10-14T19:45:00Z","v":10450,"vw":78.634701},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-14T20:00:00Z","v":4004,"vw":78.64},{"c":78.31,"h":78.38,"l":78.19,"n":90,"o":78.3,"t":"2026-10-15T13:30:00Z","v":15678,"vw":78.280203},{"c":78.185,"h":78.35,"l":78.11,"n":45,"o":78.35,"t":"2026-10-15T13:45:00Z","v":4747,"vw":78.216758},{"c":78.41,"h":78.49,"l":78.41,"n":9,"o":78.49,"t":"2026-10-15T14:00:00Z","v":783,"vw":78.439091},{"c":78.45,"h":78.45,"l":78.41,"n":20,"o":78.43,"t":"2026-10-15T14:15:00Z","v":2145,"vw":78.431437},{"c":78.61,"h":78.63,"l":78.4016,"n":53,"o":78.405,"t":"2026-10-15T14:30:00Z","v":8709,"vw":78.440744},{"c":78.62,"h":78.62,"l":78.575,"n":18,"o":78.58,"t":"2026-10-15T14:45:00Z","v":2443,"vw":78.591677},{"c":78.83,"h":78.83,"l":78.67,"n":30,"o":78.71,"t":"2026-10-15T15:00:00Z","v":3400,"vw":78.707651},{"c":78.82,"h":78.88,"l":78.79,"n":16,"o":78.88,"t":"2026-10-15T15:15:00Z","v":5802,"vw":78.838661},{"c":78.805,"h":78.805,"l":78.76,"n":11,"o":78.775,"t":"2026-10-15T15:30:00Z","v":2140,"vw":78.791848},{"c":78.82,"h":78.83,"l":78.78,"n":23,"o":78.78,"t":"2026-10-15T15:45:00Z","v":6581,"vw":78.80774},{"c":78.75,"h":78.86,"l":78.75,"n":18,"o":78.83,"t":"2026-10-15T16:00:00Z","v":1923,"vw":78.80236},{"c":78.695,"h":78.72,"l":78.695,"n":6,"o":78.72,"t":"2026-10-15T16:15:00Z","v":1425,"vw":78.715},{"c":78.76,"h":78.77,"l":78.74,"n":7,"o":78.74,"t":"2026-10-15T16:30:00Z","v":2254,"vw":78.754703},{"c":78.74,"h":78.74,"l":78.72,"n":8,"o":78.72,"t":"2026-10-15T16:45:00Z","v":568,"vw":78.725859},{"c":78.76,"h":78.77,"l":78.745,"n":6,"o":78.75,"t":"2026-10-15T17:00:00Z","v":3425,"vw":78.756476},{"c":78.8163,"h":78.85,"l":78.8163,"n":8,"o":78.84,"t":"2026-10-15T17:15:00Z","v":2161,"vw":78.822809},{"c":78.94,"h":78.95,"l":78.88,"n":9,"o":78.88,"t":"2026-10-15T17:30:00Z","v":1167,"vw":78.9423},{"c":78.9203,"h":78.94,"l":78.915,"n":16,"o":78.94,"t":"2026-10-15T17:45:00Z","v":2185,"vw":78.92987},{"c":78.77,"h":78.8352,"l":78.77,"n":6,"o":78.83,"t":"2026-10-15T18:00:00Z","v":1659,"vw":78.826644},{"c":78.72,"h":78.7727,"l":78.72,"n":18,"o":78.77,"t":"2026-10-15T18:15:00Z","v":2935,"vw":78.744181},{"c":78.81,"h":78.81,"l":78.76,"n":5,"o":78.76,"t":"2026-10-15T18:30:00Z","v":1507,"vw":78.78867},{"c":78.87,"h":78.87,"l":78.79,"n":14,"o":78.79,"t":"2026-10-15T18:45:00Z","v":7505,"vw":78.812803},{"c":79.03,"h":79.03,"l":78.87,"n":26,"o":78.87,"t":"2026-10-15T19:00:00Z","v":5021,"vw":78.951493},{"c":79.03,"h":79.0901,"l":79.03,"n":23,"o":79.05,"t":"2026-10-15T19:15:00Z","v":9276,"vw":79.063708},{"c":79.03,"h":79.0599,"l":79,"n":67,"o":79,"t":"2026-10-15T19:30:00Z","v":16695,"vw":79.033944},{"c":79.015,"h":79.085,"l":78.98,"n":126,"o":79.04,"t":"2026-10-15T19:45:00Z","v":12151,"vw":79.038696},{"c":79.01,"h":79.01,"l":79.01,"n":3,"o":79.01,"t":"2026-10-15T20:00:00Z","v":2593,"vw":79.01},{"c":78.98,"h":79.22,"l":78.98,"n":11,"o":79.22,"t":"2026-10-16T13:30:00Z","v":5651,"vw":79.133818},{"c":78.9477,"h":79.03,"l":78.94,"n":14,"o":78.94,"t":"2026-10-16T13:45:00Z","v":19066,"vw":78.963886},{"c":78.87,"h":78.95,"l":78.87,"n":13,"o":78.95,"t":"2026-10-16T14:00:00Z","v":2074,"vw":78.90445},{"c":78.91,"h":78.95,"l":78.91,"n":4,"o":78.91,"t":"2026-10-16T14:15:00Z","v":501,"vw":78.922},{"c":78.965,"h":78.975,"l":78.965,"n":7,"o":78.975,"t":"2026-10-16T14:30:00Z","v":2815,"vw":78.972588},{"c":78.93,"h":78.93,"l":78.93,"n":3,"o":78.93,"t":"2026-10-16T14:45:00Z","v":2110,"vw":78.93},{"c":78.7776,"h":78.92,"l":78.75,"n":17,"o":78.915,"t":"2026-10-16T15:00:00Z","v":2547,"vw":78.846004},{"c":78.65,"h":78.77,"l":78.65,"n":43,"o":78.74,"t":"2026-10-16T15:15:00Z","v":6914,"vw":78.718585},{"c":78.6801,"h":78.7,"l":78.6801,"n":2,"o":78.7,"t":"2026-10-16T15:30:00Z","v":481,"vw":78.684237},{"c":78.62,"h":78.6611,"l":78.62,"n":8,"o":78.6611,"t":"2026-10-16T15:45:00Z","v":460,"vw":78.643146},{"c":78.5,"h":78.5,"l":78.43,"n":24,"o":78.45,"t":"2026-10-16T16:00:00Z","v":3880,"vw":78.448664},{"c":78.485,"h":78.5776,"l":78.485,"n":21,"o":78.5776,"t":"2026-10-16T16:15:00Z","v":1598,"vw":78.540004},{"c":78.38,"h":78.4,"l":78.38,"n":4,"o":78.4,"t":"2026-10-16T16:30:00Z","v":292,"vw":78.387153},{"c":78.32,"h":78.41,"l":78.3001,"n":10,"o":78.41,"t":"2026-10-16T16:45:00Z","v":3590,"vw":78.317506},{"c":78.11,"h":78.33,"l":78.08,"n":11,"o":78.33,"t":"2026-10-16T17:00:00Z","v":838,"vw":78.187572},{"c":78.1101,"h":78.13,"l":78.02,"n":33,"o":78.03,"t":"2026-10-16T17:15:00Z","v":3362,"vw":78.051739},{"c":78.16,"h":78.18,"l":78.14,"n":15,"o":78.14,"t":"2026-10-16T17:30:00Z","v":2928,"vw":78.153758},{"c":78.07,"h":78.15,"l":78.0626,"n":5,"o":78.15,"t":"2026-10-16T17:45:00Z","v":1957,"vw":78.081695},{"c":78.015,"h":78.015,"l":77.97,"n":15,"o":77.97,"t":"2026-10-16T18:00:00Z","v":2232,"vw":77.98792},{"c":77.91,"h":77.9575,"l":77.91,"n":4,"o":77.9575,"t":"2026-10-16T18:15:00Z","v":1353,"vw":77.945934},{"c":77.9,"h":77.96,"l":77.89,"n":11,"o":77.89,"t":"2026-10-16T18:30:00Z","v":2252,"vw":77.908694},{"c":77.835,"h":77.91,"l":77.81,"n":4,"o":77.91,"t":"2026-10-16T18:45:00Z","v":1572,"vw":77.827871},{"c":77.9401,"h":77.9401,"l":77.761,"n":23,"o":77.83,"t":"2026-10-16T19:00:00Z","v":12149,"vw":77.792423},{"c":77.965,"h":77.965,"l":77.88,"n":7,"o":77.88,"t":"2026-10-16T19:15:00Z","v":2251,"vw":77.909515},{"c":77.8638,"h":77.95,"l":77.8638,"n":44,"o":77.95,"t":"2026-10-16T19:30:00Z","v":8910,"vw":77.934037},{"c":78.05,"h":78.05,"l":77.94,"n":110,"o":77.94,"t":"2026-10-16T19:45:00Z","v":5958,"vw":78.023154},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-16T20:00:00Z","v":173,"vw":78},{"c":78.42,"h":78.48,"l":78.42,"n":35,"o":78.48,"t":"2026-10-19T13:30:00Z","v":8423,"vw":78.4699},{"c":78.3796,"h":78.415,"l":78.375,"n":6,"o":78.415,"t":"2026-10-19T13:45:00Z","v":724,"vw":78.385136},{"c":78.3301,"h":78.375,"l":78.3301,"n":6,"o":78.375,"t":"2026-10-19T14:00:00Z","v":415,"vw":78.354287},{"c":78.535,"h":78.605,"l":78.53,"n":11,"o":78.605,"t":"2026-10-19T14:15:00Z","v":764,"vw":78.549379},{"c":78.44,"h":78.468,"l":78.43,"n":21,"o":78.45,"t":"2026-10-19T14:30:00Z","v":4476,"vw":78.449554},{"c":78.51,"h":78.52,"l":78.44,"n":11,"o":78.52,"t":"2026-10-19T14:45:00Z","v":6620,"vw":78.491718},{"c":78.62,"h":78.62,"l":78.575,"n":35,"o":78.59,"t":"2026-10-19T15:00:00Z","v":5288,"vw":78.593342},{"c":78.73,"h":78.75,"l":78.6,"n":45,"o":78.6,"t":"2026-10-19T15:15:00Z","v":3697,"vw":78.675404},{"c":78.73,"h":78.77,"l":78.68,"n":16,"o":78.69,"t":"2026-10-19T15:30:00Z","v":1920,"vw":78.728719},{"c":78.67,"h":78.73,"l":78.67,"n":32,"o":78.73,"t":"2026-10-19T15:45:00Z","v":3935,"vw":78.711232},{"c":78.58,"h":78.58,"l":78.535,"n":27,"o":78.54,"t":"2026-10-19T16:00:00Z","v":2072,"vw":78.56849},{"c":78.5161,"h":78.6,"l":78.5161,"n":30,"o":78.58,"t":"2026-10-19T16:15:00Z","v":3478,"vw":78.539329},{"c":78.535,"h":78.54,"l":78.52,"n":19,"o":78.54,"t":"2026-10-19T16:30:00Z","v":1616,"vw":78.525902},{"c":78.46,"h":78.5199,"l":78.46,"n":39,"o":78.5199,"t":"2026-10-19T16:45:00Z","v":5440,"vw":78.493531},{"c":78.455,"h":78.46,"l":78.43,"n":37,"o":78.45,"t":"2026-10-19T17:00:00Z","v":2852,"vw":78.447727},{"c":78.47,"h":78.47,"l":78.43,"n":54,"o":78.44,"t":"2026-10-19T17:15:00Z","v":3754,"vw":78.446957},{"c":78.46,"h":78.49,"l":78.42,"n":76,"o":78.45,"t":"2026-10-19T17:30:00Z","v":6604,"vw":78.44648},{"c":78.47,"h":78.4823,"l":78.4,"n":52,"o":78.43,"t":"2026-10-19T17:45:00Z","v":6638,"vw":78.44459},{"c":78.5,"h":78.5,"l":78.43,"n":38,"o":78.485,"t":"2026-10-19T18:00:00Z","v":6101,"vw":78.455404},{"c":78.41,"h":78.5,"l":78.41,"n":67,"o":78.5,"t":"2026-10-19T18:15:00Z","v":12751,"vw":78.437333},{"c":78.44,"h":78.45,"l":78.4,"n":32,"o":78.43,"t":"2026-10-19T18:30:00Z","v":3763,"vw":78.430063},{"c":78.47,"h":78.49,"l":78.44,"n":40,"o":78.49,"t":"2026-10-19T18:45:00Z","v":4033,"vw":78.466896},{"c":78.47,"h":78.51,"l":78.46,"n":47,"o":78.47,"t":"2026-10-19T19:00:00Z","v":7304,"vw":78.497792},{"c":78.51,"h":78.55,"l":78.48,"n":107,"o":78.48,"t":"2026-10-19T19:15:00Z","v":83940,"vw":78.501042},{"c":78.53,"h":78.55,"l":78.51,"n":148,"o":78.52,"t":"2026-10-19T19:30:00Z","v":24024,"vw":78.531491},{"c":78.37,"h":78.515,"l":78.34,"n":95,"o":78.51,"t":"2026-10-19T19:45:00Z","v":13040,"vw":78.406158},{"c":78.38,"h":78.38,"l":78.38,"n":4,"o":78.38,"t":"2026-10-19T20:00:00Z","v":329,"vw":78.38},{"c":78.37,"h":78.37,"l":78.37,"n":1,"o":78.37,"t":"2026-10-20T12:30:00Z","v":396,"vw":78.37},{"c":78.1301,"h":78.28,"l":78.1069,"n":34,"o":78.28,"t":"2026-10-20T13:30:00Z","v":11612,"vw":78.173587},{"c":78.225,"h":78.225,"l":78.16,"n":5,"o":78.16,"t":"2026-10-20T13:45:00Z","v":522,"vw":78.175096},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-20T14:00:00Z","v":400,"vw":78.54},{"c":78.8625,"h":78.8625,"l":78.67,"n":12,"o":78.67,"t":"2026-10-20T14:15:00Z","v":1274,"vw":78.826577},{"c":78.825,"h":78.9,"l":78.765,"n":50,"o":78.9,"t":"2026-10-20T14:30:00Z","v":9871,"vw":78.815653},{"c":78.865,"h":78.865,"l":78.83,"n":7,"o":78.83,"t":"2026-10-20T14:45:00Z","v":4848,"vw":78.837557},{"c":78.62,"h":78.8,"l":78.62,"n":55,"o":78.79,"t":"2026-10-20T15:00:00Z","v":4370,"vw":78.727134},{"c":78.59,"h":78.64,"l":78.58,"n":18,"o":78.64,"t":"2026-10-20T15:15:00Z","v":3521,"vw":78.609977},{"c":78.64,"h":78.64,"l":78.52,"n":61,"o":78.6,"t":"2026-10-20T15:30:00Z","v":7071,"vw":78.54791},{"c":78.64,"h":78.65,"l":78.57,"n":72,"o":78.59,"t":"2026-10-20T15:45:00Z","v":8636,"vw":78.62986},{"c":78.56,"h":78.6501,"l":78.56,"n":71,"o":78.65,"t":"2026-10-20T16:00:00Z","v":6357,"vw":78.604785},{"c":78.4907,"h":78.575,"l":78.48,"n":41,"o":78.57,"t":"2026-10-20T16:15:00Z","v":6385,"vw":78.549254},{"c":78.57,"h":78.61,"l":78.545,"n":52,"o":78.56,"t":"2026-10-20T16:30:00Z","v":4414,"vw":78.584921},{"c":78.515,"h":78.59,"l":78.48,"n":42,"o":78.58,"t":"2026-10-20T16:45:00Z","v":3824,"vw":78.524641},{"c":78.515,"h":78.535,"l":78.485,"n":82,"o":78.51,"t":"2026-10-20T17:00:00Z","v":19778,"vw":78.513551},{"c":78.59,"h":78.61,"l":78.525,"n":100,"o":78.525,"t":"2026-10-20T17:15:00Z","v":8880,"vw":78.585775},{"c":78.62,"h":78.64,"l":78.59,"n":116,"o":78.61,"t":"2026-10-20T17:30:00Z","v":12106,"vw":78.612677},{"c":78.62,"h":78.66,"l":78.605,"n":89,"o":78.63,"t":"2026-10-20T17:45:00Z","v":12234,"vw":78.636403},{"c":78.64,"h":78.64,"l":78.6,"n":116,"o":78.63,"t":"2026-10-20T18:00:00Z","v":13607,"vw":78.621724},{"c":78.6,"h":78.645,"l":78.59,"n":74,"o":78.64,"t":"2026-10-20T18:15:00Z","v":7404,"vw":78.620972},{"c":78.48,"h":78.6,"l":78.47,"n":157,"o":78.59,"t":"2026-10-20T18:30:00Z","v":15519,"vw":78.535878},{"c":78.56,"h":78.57,"l":78.49,"n":82,"o":78.49,"t":"2026-10-20T18:45:00Z","v":8376,"vw":78.536586},{"c":78.54,"h":78.575,"l":78.54,"n":102,"o":78.56,"t":"2026-10-20T19:00:00Z","v":8827,"vw":78.561627},{"c":78.49,"h":78.54,"l":78.46,"n":166,"o":78.54,"t":"2026-10-20T19:15:00Z","v":19932,"vw":78.483482},{"c":78.52,"h":78.53,"l":78.455,"n":169,"o":78.48,"t":"2026-10-20T19:30:00Z","v":31919,"vw":78.499925},{"c":78.535,"h":78.55,"l":78.5,"n":260,"o":78.51,"t":"2026-10-20T19:45:00Z","v":43341,"vw":78.526298},{"c":78.56,"h":78.56,"l":78.56,"n":6,"o":78.56,"t":"2026-10-20T20:00:00Z","v":1730,"vw":78.56},{"c":78.9,"h":78.9,"l":78.45,"n":7,"o":78.45,"t":"2026-10-21T11:00:00Z","v":205,"vw":78.675},{"c":78.83,"h":78.86,"l":78.71,"n":31,"o":78.8,"t":"2026-10-21T13:30:00Z","v":3552,"vw":78.79967},{"c":78.87,"h":78.87,"l":78.84,"n":6,"o":78.8651,"t":"2026-10-21T13:45:00Z","v":596,"vw":78.859866},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-21T14:00:00Z","v":100,"vw":78.66},{"c":78.69,"h":78.7,"l":78.62,"n":11,"o":78.62,"t":"2026-10-21T14:15:00Z","v":2463,"vw":78.632144},{"c":78.71,"h":78.7401,"l":78.7099,"n":21,"o":78.7099,"t":"2026-10-21T14:30:00Z","v":5365,"vw":78.716272},{"c":78.82,"h":78.825,"l":78.775,"n":16,"o":78.775,"t":"2026-10-21T14:45:00Z","v":2954,"vw":78.789931},{"c":78.88,"h":78.88,"l":78.8151,"n":44,"o":78.84,"t":"2026-10-21T15:00:00Z","v":4011,"vw":78.843144},{"c":78.885,"h":78.895,"l":78.84,"n":58,"o":78.865,"t":"2026-10-21T15:15:00Z","v":4532,"vw":78.86691},{"c":78.965,"h":78.99,"l":78.92,"n":41,"o":78.92,"t":"2026-10-21T15:30:00Z","v":7079,"vw":78.976903},{"c":78.995,"h":79.005,"l":78.985,"n":21,"o":78.995,"t":"2026-10-21T15:45:00Z","v":2005,"vw":78.996923},{"c":78.975,"h":78.975,"l":78.955,"n":32,"o":78.97,"t":"2026-10-21T16:00:00Z","v":2513,"vw":78.967725},{"c":78.915,"h":78.98,"l":78.915,"n":26,"o":78.98,"t":"2026-10-21T16:15:00Z","v":7387,"vw":78.955663},{"c":79.07,"h":79.07,"l":78.9376,"n":21,"o":78.94,"t":"2026-10-21T16:30:00Z","v":1947,"vw":78.957171},{"c":79.06,"h":79.08,"l":79.01,"n":15,"o":79.01,"t":"2026-10-21T16:45:00Z","v":2848,"vw":79.059186},{"c":79.11,"h":79.11,"l":79.04,"n":4,"o":79.04,"t":"2026-10-21T17:00:00Z","v":1189,"vw":79.079759},{"c":79.1,"h":79.13,"l":79.1,"n":15,"o":79.125,"t":"2026-10-21T17:15:00Z","v":1246,"vw":79.125047},{"c":79.11,"h":79.12,"l":79.06,"n":31,"o":79.07,"t":"2026-10-21T17:30:00Z","v":2588,"vw":79.100151},{"c":79.115,"h":79.115,"l":79.09,"n":23,"o":79.09,"t":"2026-10-21T17:45:00Z","v":1800,"vw":79.100711},{"c":79.1,"h":79.1,"l":79.07,"n":7,"o":79.07,"t":"2026-10-21T18:00:00Z","v":1152,"vw":79.087226},{"c":79.15,"h":79.15,"l":79.13,"n":22,"o":79.13,"t":"2026-10-21T18:15:00Z","v":2150,"vw":79.138649},{"c":79.15,"h":79.155,"l":79.13,"n":58,"o":79.15,"t":"2026-10-21T18:30:00Z","v":5114,"vw":79.149785},{"c":78.9467,"h":79.14,"l":78.9467,"n":49,"o":79.14,"t":"2026-10-21T18:45:00Z","v":4727,"vw":79.027296},{"c":78.82,"h":78.9101,"l":78.77,"n":72,"o":78.91,"t":"2026-10-21T19:00:00Z","v":12163,"vw":78.835983},{"c":78.995,"h":78.995,"l":78.91,"n":24,"o":78.92,"t":"2026-10-21T19:15:00Z","v":9990,"vw":78.92346},{"c":79,"h":79.005,"l":78.97,"n":144,"o":78.99,"t":"2026-10-21T19:30:00Z","v":24534,"vw":78.991217},{"c":79.05,"h":79.08,"l":79.01,"n":111,"o":79.01,"t":"2026-10-21T19:45:00Z","v":7931,"vw":79.043233},{"c":78.34,"h":78.3891,"l":78.23,"n":12,"o":78.25,"t":"2026-10-22T13:30:00Z","v":4455,"vw":78.36582},{"c":78.22,"h":78.24,"l":78.19,"n":19,"o":78.22,"t":"2026-10-22T13:45:00Z","v":1831,"vw":78.21706},{"c":78.22,"h":78.34,"l":78.22,"n":18,"o":78.3,"t":"2026-10-22T14:00:00Z","v":869,"vw":78.291936},{"c":77.97,"h":77.97,"l":77.97,"n":4,"o":77.97,"t":"2026-10-22T14:15:00Z","v":716,"vw":77.97},{"c":77.81,"h":77.8299,"l":77.76,"n":64,"o":77.81,"t":"2026-10-22T14:30:00Z","v":9101,"vw":77.805138},{"c":77.85,"h":77.85,"l":77.76,"n":25,"o":77.8,"t":"2026-10-22T14:45:00Z","v":3189,"vw":77.798195},{"c":77.8,"h":77.839,"l":77.79,"n":7,"o":77.82,"t":"2026-10-22T15:00:00Z","v":885,"vw":77.81493},{"c":77.9399,"h":78,"l":77.86,"n":47,"o":77.86,"t":"2026-10-22T15:15:00Z","v":29280,"vw":77.909945},{"c":77.85,"h":77.8801,"l":77.83,"n":22,"o":77.87,"t":"2026-10-22T15:30:00Z","v":2589,"vw":77.855978},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-22T15:45:00Z","v":202,"vw":77.95},{"c":78.13,"h":78.13,"l":78.095,"n":9,"o":78.095,"t":"2026-10-22T16:15:00Z","v":1308,"vw":78.124908},{"c":77.87,"h":77.97,"l":77.87,"n":7,"o":77.97,"t":"2026-10-22T16:30:00Z","v":1186,"vw":77.911419},{"c":77.86,"h":77.86,"l":77.795,"n":6,"o":77.83,"t":"2026-10-22T16:45:00Z","v":860,"vw":77.825424},{"c":77.85,"h":77.9,"l":77.85,"n":2,"o":77.9,"t":"2026-10-22T17:00:00Z","v":200,"vw":77.875},{"c":77.885,"h":77.885,"l":77.84,"n":19,"o":77.86,"t":"2026-10-22T17:15:00Z","v":2099,"vw":77.857398},{"c":77.92,"h":77.97,"l":77.92,"n":5,"o":77.97,"t":"2026-10-22T17:30:00Z","v":665,"vw":77.935023},{"c":77.865,"h":77.9,"l":77.865,"n":9,"o":77.9,"t":"2026-10-22T17:45:00Z","v":653,"vw":77.883333},{"c":77.795,"h":77.795,"l":77.74,"n":4,"o":77.7463,"t":"2026-10-22T18:00:00Z","v":705,"vw":77.760629},{"c":77.915,"h":77.95,"l":77.85,"n":24,"o":77.85,"t":"2026-10-22T18:15:00Z","v":4224,"vw":77.889735},{"c":77.76,"h":77.8,"l":77.76,"n":12,"o":77.8,"t":"2026-10-22T18:30:00Z","v":3873,"vw":77.788705},{"c":77.79,"h":77.8,"l":77.79,"n":5,"o":77.8,"t":"2026-10-22T18:45:00Z","v":316,"vw":77.793333},{"c":77.84,"h":77.84,"l":77.74,"n":14,"o":77.74,"t":"2026-10-22T19:00:00Z","v":668,"vw":77.772},{"c":77.84,"h":77.87,"l":77.8,"n":23,"o":77.8,"t":"2026-10-22T19:15:00Z","v":3174,"vw":77.852289},{"c":77.775,"h":77.88,"l":77.775,"n":175,"o":77.88,"t":"2026-10-22T19:30:00Z","v":27985,"vw":77.800476},{"c":77.98,"h":77.98,"l":77.75,"n":137,"o":77.8,"t":"2026-10-22T19:45:00Z","v":9123,"vw":77.917004}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":85.43920951261444,"iv":0.28952176906579646,"gamma":0.036831660525533064,"theta":-0.027000895175209347,"vega":0.051103622212527317,"rho":0.008274358799038066,"breakevenPct":10.174672368061596},{"delta":0.2,"premium":0.5116866892797931,"strike":82.53253242880828,"iv":0.21593980802710397,"gamma":0.05942355076542384,"theta":-0.024752476708711814,"vega":0.061310758815745076,"rho":0.010960283738211654,"breakevenPct":6.494253806217063},{"delta":0.25,"premium":0.5712243646852425,"strike":81.07551270629514,"iv":0.1793614641536721,"gamma":0.08092923285925614,"theta":-0.023959260849005827,"vega":0.0696290534465674,"rho":0.013644210091235603,"breakevenPct":4.702150642447281},{"delta":0.3,"premium":0.6772160805611172,"strike":80.31855946292589,"iv":0.16661475548044283,"gamma":0.09517049120602053,"theta":-0.024665503868000295,"vega":0.07589441047705431,"rho":0.01640723785248046,"breakevenPct":3.867370535377013},{"delta":0.35,"premium":0.7870938806236082,"strike":79.68953059688197,"iv":0.1563043122837069,"gamma":0.10781395841231592,"theta":-0.024914776498791508,"vega":0.08077534665111775,"rho":0.019262052577875763,"breakevenPct":3.2016215407868147},{"delta":0.4,"premium":0.8979508897686177,"strike":79.13524555115691,"iv":0.14697608697526082,"gamma":0.11953907222878223,"theta":-0.024742126580148818,"vega":0.08465368535600702,"rho":0.022185211145525165,"breakevenPct":2.632978252020418},{"delta":0.45,"premium":1.0702669902912623,"strike":78.69417475728156,"iv":0.14534223300970875,"gamma":0.12261407766990291,"theta":-0.02521990291262136,"vega":0.08611990291262135,"rho":0.02511456545969579,"breakevenPct":2.288332582165698},{"delta":0.5,"premium":1.2624190938511326,"strike":78.28964401294499,"iv":0.14619174757281553,"gamma":0.12289724919093852,"theta":-0.025907605177993526,"vega":0.08680760517799353,"rho":0.02804591945925157,"breakevenPct":2.0159824401078685},{"delta":0.55,"premium":1.5083169291338583,"strike":77.86023622047244,"iv":0.1501683070866142,"gamma":0.11985748031496063,"theta":-0.026819291338582678,"vega":0.08661515748031497,"rho":0.030985582165761114,"breakevenPct":1.7806529233217487},{"delta":0.6,"premium":1.8897145669291335,"strike":77.36811023622047,"iv":0.1620285433070866,"gamma":0.10844015748031496,"theta":-0.02829566929133858,"vega":0.08420374015748032,"rho":0.033946192175717455,"breakevenPct":1.6386570956009265},{"delta":0.65,"premium":2.2875,"strike":76.85,"iv":0.172595,"gamma":0.09748499999999999,"theta":-0.029325,"vega":0.08111,"rho":0.03688839948347646,"breakevenPct":1.484354962810968},{"delta":0.7,"premium":2.733928571428571,"strike":76.2547619047619,"iv":0.17932119047619047,"gamma":0.08790166666666668,"theta":-0.02902738095238095,"vega":0.0759909523809524,"rho":0.03977598289741165,"breakevenPct":1.2935245911650033},{"delta":0.75,"premium":3.4682238193018473,"strike":75.41273100616016,"iv":0.19876098562628336,"gamma":0.073111704312115,"theta":-0.029663449691991785,"vega":0.06963039014373718,"rho":0.042512712185748515,"breakevenPct":1.1553665368838213},{"delta":0.8,"premium":4.354265873015874,"strike":74.40674603174602,"iv":0.21745972222222223,"gamma":0.058480952380952377,"theta":-0.029132142857142856,"vega":0.06130138888888888,"rho":0.045123057896106156,"breakevenPct":1.0015541225466786},{"delta":0.85,"premium":5.8669291338582665,"strike":72.79133858267717,"iv":0.25443425196850394,"gamma":0.04150551181102363,"theta":-0.028889763779527563,"vega":0.05103346456692915,"rho":0.0472767523081193,"breakevenPct":0.8697970204352802},{"delta":0.9,"premium":7.5096085409252655,"strike":70.98932384341637,"iv":0.2771042704626335,"gamma":0.028832740213523136,"theta":-0.02515836298932385,"vega":0.038609252669039154,"rho":0.04925145565773346,"breakevenPct":0.6654685616076342}],"put":[{"delta":0.15,"premium":0.5646687661924545,"strike":71.58675064769818,"iv":0.3190348153096304,"gamma":0.033431421348888185,"theta":-0.026690708532884286,"vega":0.05108557550461031,"rho":-0.01029839492395232,"breakevenPct":8.922695714919563},{"delta":0.2,"premium":0.6248504211630522,"strike":73.99401684652209,"iv":0.2469423363338549,"gamma":0.051718681497379335,"theta":-0.024266529182475648,"vega":0.06137525590252396,"rho":-0.013757086025050456,"breakevenPct":5.912841208824012},{"delta":0.25,"premium":0.7137112658010413,"strike":75.27422531602083,"iv":0.21287273137236887,"gamma":0.06848813838118922,"theta":-0.023092048745123224,"vega":0.069531784737108,"rho":-0.017209780991150857,"breakevenPct":4.385080725545294},{"delta":0.3,"premium":0.7941115816719738,"strike":76.22055790835986,"iv":0.1853629114180558,"gamma":0.08546535611674475,"theta":-0.021428801959759047,"vega":0.07593323034713392,"rho":-0.02060344816225079,"breakevenPct":3.2746264084535897},{"delta":0.35,"premium":0.9194238150546314,"strike":76.84711907527316,"iv":0.17317407587299488,"gamma":0.09730992515473127,"theta":-0.02108410585062798,"vega":0.08113159823528993,"rho":-0.023840654222430428,"breakevenPct":2.631834752220416},{"delta":0.4,"premium":1.0512171372930865,"strike":77.3680623174294,"iv":0.1636116845180136,"gamma":0.10700915287244402,"theta":-0.020227069133398248,"vega":0.08420350535540409,"rho":-0.02715070735368845,"breakevenPct":2.1327966399893357},{"delta":0.45,"premium":1.1851022395326192,"strike":77.85491723466407,"iv":0.15489698149951314,"gamma":0.1160159688412853,"theta":-0.019204673807205454,"vega":0.08658909444985395,"rho":-0.03048427197349558,"breakevenPct":1.6801551742351224},{"delta":0.5,"premium":1.333500772797527,"strike":78.27125193199382,"iv":0.14787859350850077,"gamma":0.121683771251932,"theta":-0.017787867078825348,"vega":0.08673037094281298,"rho":-0.03377593375469085,"breakevenPct":1.3365591700483574},{"delta":0.55,"premium":1.4880602782071097,"strike":78.65765069551777,"iv":0.14158029366306027,"gamma":0.12593415765069552,"theta":-0.016203632148377126,"vega":0.08591893353941267,"rho":-0.037049807721204746,"breakevenPct":1.0392531196323895},{"delta":0.6,"premium":1.6600307287093938,"strike":79.05004389815628,"iv":0.136215188762072,"gamma":0.1287791922739245,"theta":-0.014664881474978053,"vega":0.08471457418788411,"rho":-0.04031661257706117,"breakevenPct":0.7565873692653514},{"delta":0.65,"premium":1.9673178226514485,"strike":79.48902546093063,"iv":0.13810280948200176,"gamma":0.12070193151887622,"theta":-0.01347963125548727,"vega":0.08045645302897278,"rho":-0.04352847680096574,"breakevenPct":0.5877050034891167},{"delta":0.7,"premium":2.2746049165935025,"strike":79.928007023705,"iv":0.13999043020193153,"gamma":0.11262467076382793,"theta":-0.01229438103599649,"vega":0.07619833187006146,"rho":-0.046740341024870305,"breakevenPct":0.4188226377128822},{"delta":0.75,"premium":2.663505747126437,"strike":80.4367816091954,"iv":0.14073678160919542,"gamma":0.10160344827586207,"theta":-0.01022183908045977,"vega":0.06907931034482759,"rho":-0.049973220199578505,"breakevenPct":0.2650989201475219},{"delta":0.8,"premium":3.0684169278996873,"strike":80.95924764890282,"iv":0.14125924764890282,"gamma":0.09000470219435734,"theta":-0.007975235109717864,"vega":0.06139905956112851,"rho":-0.053210221924444356,"breakevenPct":0.114348908690515}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":85.43920951261444,"iv":0.28952176906579646,"gamma":0.036831660525533064,"theta":-0.027000895175209347,"vega":0.051103622212527317,"rho":0.008274358799038066,"breakevenPct":10.174672368061596},{"delta":0.2,"premium":0.5116866892797931,"strike":82.53253242880828,"iv":0.21593980802710397,"gamma":0.05942355076542384,"theta":-0.024752476708711814,"vega":0.061310758815745076,"rho":0.010960283738211654,"breakevenPct":6.494253806217063},{"delta":0.25,"premium":0.5712243646852425,"strike":81.07551270629514,"iv":0.1793614641536721,"gamma":0.08092923285925614,"theta":-0.023959260849005827,"vega":0.0696290534465674,"rho":0.013644210091235603,"breakevenPct":4.702150642447281},{"delta":0.3,"premium":0.6772160805611172,"strike":80.31855946292589,"iv":0.16661475548044283,"gamma":0.09517049120602053,"theta":-0.024665503868000295,"vega":0.07589441047705431,"rho":0.01640723785248046,"breakevenPct":3.867370535377013},{"delta":0.35,"premium":0.7870938806236082,"strike":79.68953059688197,"iv":0.1563043122837069,"gamma":0.10781395841231592,"theta":-0.024914776498791508,"vega":0.08077534665111775,"rho":0.019262052577875763,"breakevenPct":3.2016215407868147},{"delta":0.4,"premium":0.8979508897686177,"strike":79.13524555115691,"iv":0.14697608697526082,"gamma":0.11953907222878223,"theta":-0.024742126580148818,"vega":0.08465368535600702,"rho":0.022185211145525165,"breakevenPct":2.632978252020418},{"delta":0.45,"premium":1.0702669902912623,"strike":78.69417475728156,"iv":0.14534223300970875,"gamma":0.12261407766990291,"theta":-0.02521990291262136,"vega":0.08611990291262135,"rho":0.02511456545969579,"breakevenPct":2.288332582165698},{"delta":0.5,"premium":1.2624190938511326,"strike":78.28964401294499,"iv":0.14619174757281553,"gamma":0.12289724919093852,"theta":-0.025907605177993526,"vega":0.08680760517799353,"rho":0.02804591945925157,"breakevenPct":2.0159824401078685},{"delta":0.55,"premium":1.5083169291338583,"strike":77.86023622047244,"iv":0.1501683070866142,"gamma":0.11985748031496063,"theta":-0.026819291338582678,"vega":0.08661515748031497,"rho":0.030985582165761114,"breakevenPct":1.7806529233217487},{"delta":0.6,"premium":1.8897145669291335,"strike":77.36811023622047,"iv":0.1620285433070866,"gamma":0.10844015748031496,"theta":-0.02829566929133858,"vega":0.08420374015748032,"rho":0.033946192175717455,"breakevenPct":1.6386570956009265},{"delta":0.65,"premium":2.2875,"strike":76.85,"iv":0.172595,"gamma":0.09748499999999999,"theta":-0.029325,"vega":0.08111,"rho":0.03688839948347646,"breakevenPct":1.484354962810968},{"delta":0.7,"premium":2.733928571428571,"strike":76.2547619047619,"iv":0.17932119047619047,"gamma":0.08790166666666668,"theta":-0.02902738095238095,"vega":0.0759909523809524,"rho":0.03977598289741165,"breakevenPct":1.2935245911650033},{"delta":0.75,"premium":3.4682238193018473,"strike":75.41273100616016,"iv":0.19876098562628336,"gamma":0.073111704312115,"theta":-0.029663449691991785,"vega":0.06963039014373718,"rho":0.042512712185748515,"breakevenPct":1.1553665368838213},{"delta":0.8,"premium":4.354265873015874,"strike":74.40674603174602,"iv":0.21745972222222223,"gamma":0.058480952380952377,"theta":-0.029132142857142856,"vega":0.06130138888888888,"rho":0.045123057896106156,"breakevenPct":1.0015541225466786},{"delta":0.85,"premium":5.8669291338582665,"strike":72.79133858267717,"iv":0.25443425196850394,"gamma":0.04150551181102363,"theta":-0.028889763779527563,"vega":0.05103346456692915,"rho":0.0472767523081193,"breakevenPct":0.8697970204352802},{"delta":0.9,"premium":7.5096085409252655,"strike":70.98932384341637,"iv":0.2771042704626335,"gamma":0.028832740213523136,"theta":-0.02515836298932385,"vega":0.038609252669039154,"rho":0.04925145565773346,"breakevenPct":0.6654685616076342}],"put":[{"delta":0.15,"premium":0.5646687661924545,"strike":71.58675064769818,"iv":0.3190348153096304,"gamma":0.033431421348888185,"theta":-0.026690708532884286,"vega":0.05108557550461031,"rho":-0.01029839492395232,"breakevenPct":8.922695714919563},{"delta":0.2,"premium":0.6248504211630522,"strike":73.99401684652209,"iv":0.2469423363338549,"gamma":0.051718681497379335,"theta":-0.024266529182475648,"vega":0.06137525590252396,"rho":-0.013757086025050456,"breakevenPct":5.912841208824012},{"delta":0.25,"premium":0.7137112658010413,"strike":75.27422531602083,"iv":0.21287273137236887,"gamma":0.06848813838118922,"theta":-0.023092048745123224,"vega":0.069531784737108,"rho":-0.017209780991150857,"breakevenPct":4.385080725545294},{"delta":0.3,"premium":0.7941115816719738,"strike":76.22055790835986,"iv":0.1853629114180558,"gamma":0.08546535611674475,"theta":-0.021428801959759047,"vega":0.07593323034713392,"rho":-0.02060344816225079,"breakevenPct":3.2746264084535897},{"delta":0.35,"premium":0.9194238150546314,"strike":76.84711907527316,"iv":0.17317407587299488,"gamma":0.09730992515473127,"theta":-0.02108410585062798,"vega":0.08113159823528993,"rho":-0.023840654222430428,"breakevenPct":2.631834752220416},{"delta":0.4,"premium":1.0512171372930865,"strike":77.3680623174294,"iv":0.1636116845180136,"gamma":0.10700915287244402,"theta":-0.020227069133398248,"vega":0.08420350535540409,"rho":-0.02715070735368845,"breakevenPct":2.1327966399893357},{"delta":0.45,"premium":1.1851022395326192,"strike":77.85491723466407,"iv":0.15489698149951314,"gamma":0.1160159688412853,"theta":-0.019204673807205454,"vega":0.08658909444985395,"rho":-0.03048427197349558,"breakevenPct":1.6801551742351224},{"delta":0.5,"premium":1.333500772797527,"strike":78.27125193199382,"iv":0.14787859350850077,"gamma":0.121683771251932,"theta":-0.017787867078825348,"vega":0.08673037094281298,"rho":-0.03377593375469085,"breakevenPct":1.3365591700483574},{"delta":0.55,"premium":1.4880602782071097,"strike":78.65765069551777,"iv":0.14158029366306027,"gamma":0.12593415765069552,"theta":-0.016203632148377126,"vega":0.08591893353941267,"rho":-0.037049807721204746,"breakevenPct":1.0392531196323895},{"delta":0.6,"premium":1.6600307287093938,"strike":79.05004389815628,"iv":0.136215188762072,"gamma":0.1287791922739245,"theta":-0.014664881474978053,"vega":0.08471457418788411,"rho":-0.04031661257706117,"breakevenPct":0.7565873692653514},{"delta":0.65,"premium":1.9673178226514485,"strike":79.48902546093063,"iv":0.13810280948200176,"gamma":0.12070193151887622,"theta":-0.01347963125548727,"vega":0.08045645302897278,"rho":-0.04352847680096574,"breakevenPct":0.5877050034891167},{"delta":0.7,"premium":2.2746049165935025,"strike":79.928007023705,"iv":0.13999043020193153,"gamma":0.11262467076382793,"theta":-0.01229438103599649,"vega":0.07619833187006146,"rho":-0.046740341024870305,"breakevenPct":0.4188226377128822},{"delta":0.75,"premium":2.663505747126437,"strike":80.4367816091954,"iv":0.14073678160919542,"gamma":0.10160344827586207,"theta":-0.01022183908045977,"vega":0.06907931034482759,"rho":-0.049973220199578505,"breakevenPct":0.2650989201475219},{"delta":0.8,"premium":3.0684169278996873,"strike":80.95924764890282,"iv":0.14125924764890282,"gamma":0.09000470219435734,"theta":-0.007975235109717864,"vega":0.06139905956112851,"rho":-0.053210221924444356,"breakevenPct":0.114348908690515}]}},"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"}}