{"symbol":"RDVY","url":"https://intraalpha.com/companies/RDVY","capturedAt":"2026-10-22T21:54:59.812Z","state":"ready","quote":{"symbol":"RDVY","last_price":79.67,"prev_close":79.88,"regular_close":79.67,"change":-0.21,"change_pct":-0.2629,"regular_change":-0.21,"regular_change_pct":-0.2629,"extended_change":0,"extended_change_pct":0,"bid":79.14,"ask":79.77,"bid_size":3800,"ask_size":3800,"volume":1374352,"vwap":79.391662,"open":79.23,"high":79.67,"low":78.98,"close":79.67,"trade_count":14597,"last_trade_at":"2026-10-22T20:15:12.738448494Z","last_quote_at":"2026-10-22T21:11:05.263510581Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:57.783517867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":24900000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.69,"dividend_yield":0.0088,"inception_date":"2014-01-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:59.311075+00:00"},"optionObservedAt":"2026-10-22T19:51:04.862Z","bars":[{"c":79,"h":79.075,"l":78.96,"n":590,"o":79.01,"t":"2026-10-15T13:30:00Z","v":40863,"vw":79.015657},{"c":79.07,"h":79.08,"l":78.96,"n":728,"o":79.03,"t":"2026-10-15T13:35:00Z","v":22786,"vw":79.021835},{"c":78.9398,"h":79.17,"l":78.935,"n":599,"o":79.1,"t":"2026-10-15T13:40:00Z","v":23713,"vw":79.074015},{"c":78.95,"h":78.95,"l":78.875,"n":563,"o":78.91,"t":"2026-10-15T13:45:00Z","v":20538,"vw":78.905791},{"c":78.86,"h":78.97,"l":78.85,"n":340,"o":78.96,"t":"2026-10-15T13:50:00Z","v":13711,"vw":78.926935},{"c":78.87,"h":78.89,"l":78.85,"n":219,"o":78.8587,"t":"2026-10-15T13:55:00Z","v":12129,"vw":78.870364},{"c":79.03,"h":79.0995,"l":78.86,"n":347,"o":78.86,"t":"2026-10-15T14:00:00Z","v":17389,"vw":79.028475},{"c":79.1101,"h":79.1101,"l":79.025,"n":311,"o":79.025,"t":"2026-10-15T14:05:00Z","v":16026,"vw":79.068368},{"c":79.15,"h":79.16,"l":79.105,"n":437,"o":79.12,"t":"2026-10-15T14:10:00Z","v":18352,"vw":79.134624},{"c":79.155,"h":79.21,"l":79.15,"n":268,"o":79.19,"t":"2026-10-15T14:15:00Z","v":16425,"vw":79.176889},{"c":79.17,"h":79.19,"l":79.155,"n":225,"o":79.1699,"t":"2026-10-15T14:20:00Z","v":14723,"vw":79.175635},{"c":79.175,"h":79.22,"l":79.17,"n":200,"o":79.175,"t":"2026-10-15T14:25:00Z","v":8137,"vw":79.19611},{"c":79.27,"h":79.32,"l":79.18,"n":154,"o":79.18,"t":"2026-10-15T14:30:00Z","v":15088,"vw":79.277124},{"c":79.2799,"h":79.299,"l":79.23,"n":234,"o":79.28,"t":"2026-10-15T14:35:00Z","v":16627,"vw":79.27667},{"c":79.365,"h":79.385,"l":79.2824,"n":273,"o":79.2824,"t":"2026-10-15T14:40:00Z","v":19760,"vw":79.335816},{"c":79.33,"h":79.35,"l":79.28,"n":210,"o":79.35,"t":"2026-10-15T14:45:00Z","v":19534,"vw":79.312973},{"c":79.375,"h":79.375,"l":79.315,"n":148,"o":79.34,"t":"2026-10-15T14:50:00Z","v":9324,"vw":79.339252},{"c":79.43,"h":79.43,"l":79.345,"n":181,"o":79.39,"t":"2026-10-15T14:55:00Z","v":13089,"vw":79.37629},{"c":79.46,"h":79.46,"l":79.42,"n":150,"o":79.426,"t":"2026-10-15T15:00:00Z","v":7617,"vw":79.44448},{"c":79.41,"h":79.475419,"l":79.4,"n":253,"o":79.46,"t":"2026-10-15T15:05:00Z","v":20545,"vw":79.4442},{"c":79.43,"h":79.47,"l":79.405,"n":227,"o":79.41,"t":"2026-10-15T15:10:00Z","v":10552,"vw":79.445436},{"c":79.425,"h":79.455,"l":79.42,"n":186,"o":79.42,"t":"2026-10-15T15:15:00Z","v":9480,"vw":79.431004},{"c":79.41,"h":79.46,"l":79.4,"n":185,"o":79.426034,"t":"2026-10-15T15:20:00Z","v":25094,"vw":79.410926},{"c":79.4199,"h":79.44,"l":79.39,"n":132,"o":79.42,"t":"2026-10-15T15:25:00Z","v":8431,"vw":79.41122},{"c":79.42,"h":79.425,"l":79.375,"n":142,"o":79.42,"t":"2026-10-15T15:30:00Z","v":21868,"vw":79.413427},{"c":79.41,"h":79.4594,"l":79.41,"n":149,"o":79.42,"t":"2026-10-15T15:35:00Z","v":5695,"vw":79.428603},{"c":79.44,"h":79.46,"l":79.43,"n":128,"o":79.46,"t":"2026-10-15T15:40:00Z","v":6391,"vw":79.447241},{"c":79.46,"h":79.48,"l":79.435,"n":158,"o":79.44,"t":"2026-10-15T15:45:00Z","v":12912,"vw":79.451416},{"c":79.386584,"h":79.435,"l":79.38,"n":128,"o":79.42,"t":"2026-10-15T15:50:00Z","v":14305,"vw":79.417306},{"c":79.42,"h":79.44,"l":79.34,"n":193,"o":79.37,"t":"2026-10-15T15:55:00Z","v":15438,"vw":79.395034},{"c":79.38,"h":79.43,"l":79.38,"n":150,"o":79.43,"t":"2026-10-15T16:00:00Z","v":9819,"vw":79.402065},{"c":79.335,"h":79.385,"l":79.3099,"n":108,"o":79.38,"t":"2026-10-15T16:05:00Z","v":9777,"vw":79.343637},{"c":79.33,"h":79.36,"l":79.32,"n":188,"o":79.34,"t":"2026-10-15T16:10:00Z","v":14066,"vw":79.335438},{"c":79.34,"h":79.356,"l":79.325,"n":94,"o":79.33,"t":"2026-10-15T16:15:00Z","v":5850,"vw":79.338771},{"c":79.37,"h":79.38,"l":79.34,"n":117,"o":79.345,"t":"2026-10-15T16:20:00Z","v":8397,"vw":79.353212},{"c":79.42,"h":79.425,"l":79.375,"n":68,"o":79.375,"t":"2026-10-15T16:25:00Z","v":5825,"vw":79.395512},{"c":79.43,"h":79.439,"l":79.38,"n":155,"o":79.405,"t":"2026-10-15T16:30:00Z","v":128185,"vw":79.419679},{"c":79.46,"h":79.49,"l":79.424,"n":166,"o":79.425,"t":"2026-10-15T16:35:00Z","v":8428,"vw":79.461232},{"c":79.448,"h":79.47,"l":79.4251,"n":103,"o":79.46,"t":"2026-10-15T16:40:00Z","v":10030,"vw":79.448391},{"c":79.433943,"h":79.485977,"l":79.433943,"n":105,"o":79.48,"t":"2026-10-15T16:45:00Z","v":7259,"vw":79.468335},{"c":79.3964,"h":79.425977,"l":79.39,"n":132,"o":79.425,"t":"2026-10-15T16:50:00Z","v":7292,"vw":79.414093},{"c":79.4251,"h":79.43,"l":79.41,"n":97,"o":79.41,"t":"2026-10-15T16:55:00Z","v":11815,"vw":79.4217},{"c":79.395,"h":79.45,"l":79.395,"n":119,"o":79.45,"t":"2026-10-15T17:00:00Z","v":16704,"vw":79.418671},{"c":79.465,"h":79.465,"l":79.42,"n":71,"o":79.43,"t":"2026-10-15T17:05:00Z","v":6708,"vw":79.430098},{"c":79.48,"h":79.485,"l":79.455,"n":131,"o":79.465,"t":"2026-10-15T17:10:00Z","v":10256,"vw":79.472394},{"c":79.505,"h":79.51,"l":79.48,"n":81,"o":79.485,"t":"2026-10-15T17:15:00Z","v":3758,"vw":79.495768},{"c":79.535,"h":79.535,"l":79.51,"n":76,"o":79.515,"t":"2026-10-15T17:20:00Z","v":10931,"vw":79.515981},{"c":79.535438,"h":79.56,"l":79.535,"n":98,"o":79.5399,"t":"2026-10-15T17:25:00Z","v":7103,"vw":79.544359},{"c":79.585,"h":79.585,"l":79.535,"n":148,"o":79.5399,"t":"2026-10-15T17:30:00Z","v":13359,"vw":79.552606},{"c":79.575,"h":79.595,"l":79.565,"n":86,"o":79.585,"t":"2026-10-15T17:35:00Z","v":6885,"vw":79.574643},{"c":79.59,"h":79.625445,"l":79.5801,"n":151,"o":79.5866,"t":"2026-10-15T17:40:00Z","v":12351,"vw":79.604683},{"c":79.575,"h":79.6099,"l":79.57,"n":121,"o":79.6,"t":"2026-10-15T17:45:00Z","v":5537,"vw":79.592432},{"c":79.595,"h":79.6077,"l":79.58,"n":132,"o":79.585,"t":"2026-10-15T17:50:00Z","v":8977,"vw":79.594216},{"c":79.615,"h":79.6299,"l":79.595,"n":498,"o":79.595,"t":"2026-10-15T17:55:00Z","v":63717,"vw":79.617914},{"c":79.57,"h":79.625449,"l":79.57,"n":191,"o":79.614552,"t":"2026-10-15T18:00:00Z","v":17676,"vw":79.592284},{"c":79.555,"h":79.59,"l":79.549,"n":194,"o":79.5851,"t":"2026-10-15T18:05:00Z","v":20323,"vw":79.576934},{"c":79.52,"h":79.56545,"l":79.505,"n":155,"o":79.55,"t":"2026-10-15T18:10:00Z","v":11667,"vw":79.537047},{"c":79.55,"h":79.55,"l":79.52,"n":156,"o":79.5299,"t":"2026-10-15T18:15:00Z","v":9059,"vw":79.533747},{"c":79.51,"h":79.555,"l":79.505,"n":155,"o":79.555,"t":"2026-10-15T18:20:00Z","v":184850,"vw":79.519525},{"c":79.53,"h":79.53,"l":79.505,"n":147,"o":79.51,"t":"2026-10-15T18:25:00Z","v":17041,"vw":79.513882},{"c":79.56,"h":79.57,"l":79.54,"n":128,"o":79.54,"t":"2026-10-15T18:30:00Z","v":7055,"vw":79.551416},{"c":79.535,"h":79.57,"l":79.535,"n":98,"o":79.555,"t":"2026-10-15T18:35:00Z","v":14308,"vw":79.553782},{"c":79.51,"h":79.54,"l":79.51,"n":100,"o":79.535,"t":"2026-10-15T18:40:00Z","v":8224,"vw":79.526965},{"c":79.555,"h":79.555,"l":79.495,"n":124,"o":79.505,"t":"2026-10-15T18:45:00Z","v":18562,"vw":79.543322},{"c":79.58,"h":79.58,"l":79.555,"n":133,"o":79.5558,"t":"2026-10-15T18:50:00Z","v":12036,"vw":79.56349},{"c":79.595,"h":79.595,"l":79.565,"n":174,"o":79.585,"t":"2026-10-15T18:55:00Z","v":14781,"vw":79.581531},{"c":79.64,"h":79.64,"l":79.59,"n":184,"o":79.59,"t":"2026-10-15T19:00:00Z","v":16754,"vw":79.618047},{"c":79.6759,"h":79.6759,"l":79.6299,"n":126,"o":79.63,"t":"2026-10-15T19:05:00Z","v":14473,"vw":79.653643},{"c":79.75,"h":79.75,"l":79.68,"n":146,"o":79.68,"t":"2026-10-15T19:10:00Z","v":16848,"vw":79.706095},{"c":79.765,"h":79.765,"l":79.7301,"n":179,"o":79.745,"t":"2026-10-15T19:15:00Z","v":14784,"vw":79.745252},{"c":79.79,"h":79.805,"l":79.765469,"n":153,"o":79.765469,"t":"2026-10-15T19:20:00Z","v":15249,"vw":79.789959},{"c":79.72,"h":79.79,"l":79.72,"n":144,"o":79.79,"t":"2026-10-15T19:25:00Z","v":9503,"vw":79.768867},{"c":79.77,"h":79.77,"l":79.73,"n":223,"o":79.73,"t":"2026-10-15T19:30:00Z","v":21143,"vw":79.750257},{"c":79.75,"h":79.779,"l":79.74,"n":268,"o":79.77,"t":"2026-10-15T19:35:00Z","v":39866,"vw":79.762879},{"c":79.74,"h":79.75,"l":79.7001,"n":304,"o":79.73,"t":"2026-10-15T19:40:00Z","v":22304,"vw":79.73123},{"c":79.685,"h":79.765927,"l":79.68,"n":318,"o":79.74,"t":"2026-10-15T19:45:00Z","v":21984,"vw":79.722699},{"c":79.72,"h":79.72,"l":79.65,"n":410,"o":79.68,"t":"2026-10-15T19:50:00Z","v":30085,"vw":79.685852},{"c":79.73,"h":79.765,"l":79.7,"n":341,"o":79.71,"t":"2026-10-15T19:55:00Z","v":27266,"vw":79.737765},{"c":79.73,"h":79.73,"l":79.73,"n":7,"o":79.73,"t":"2026-10-15T20:00:00Z","v":1065,"vw":79.73},{"c":80.005,"h":80.005,"l":79.82,"n":154,"o":79.88,"t":"2026-10-16T13:30:00Z","v":20562,"vw":79.889682},{"c":80.2,"h":80.22,"l":80.01,"n":620,"o":80.01,"t":"2026-10-16T13:35:00Z","v":22065,"vw":80.158069},{"c":80.195,"h":80.24,"l":80.16,"n":497,"o":80.21,"t":"2026-10-16T13:40:00Z","v":16832,"vw":80.206035},{"c":80.21,"h":80.255,"l":80.19,"n":428,"o":80.21,"t":"2026-10-16T13:45:00Z","v":35932,"vw":80.219288},{"c":80.17,"h":80.24,"l":80.14,"n":239,"o":80.23,"t":"2026-10-16T13:50:00Z","v":11380,"vw":80.194847},{"c":80.15,"h":80.22,"l":80.15,"n":256,"o":80.1899,"t":"2026-10-16T13:55:00Z","v":13051,"vw":80.187696},{"c":80.04,"h":80.195,"l":80.0355,"n":433,"o":80.135,"t":"2026-10-16T14:00:00Z","v":23658,"vw":80.119268},{"c":79.99,"h":80.06,"l":79.975,"n":305,"o":80.045,"t":"2026-10-16T14:05:00Z","v":18573,"vw":80.01234},{"c":79.88,"h":79.9811,"l":79.88,"n":253,"o":79.97,"t":"2026-10-16T14:10:00Z","v":16635,"vw":79.926847},{"c":79.909,"h":79.92,"l":79.865,"n":299,"o":79.89,"t":"2026-10-16T14:15:00Z","v":18311,"vw":79.896319},{"c":79.9701,"h":80,"l":79.91,"n":198,"o":79.91,"t":"2026-10-16T14:20:00Z","v":11186,"vw":79.964283},{"c":79.9599,"h":79.99,"l":79.95,"n":174,"o":79.99,"t":"2026-10-16T14:25:00Z","v":5037,"vw":79.979773},{"c":80,"h":80,"l":79.945,"n":199,"o":79.96,"t":"2026-10-16T14:30:00Z","v":9914,"vw":79.973154},{"c":80,"h":80.0103,"l":79.97,"n":195,"o":79.9859,"t":"2026-10-16T14:35:00Z","v":28531,"vw":80.003616},{"c":79.93,"h":79.985,"l":79.93,"n":213,"o":79.985,"t":"2026-10-16T14:40:00Z","v":13913,"vw":79.957528},{"c":80.015,"h":80.02,"l":79.94,"n":183,"o":79.94,"t":"2026-10-16T14:45:00Z","v":13293,"vw":79.979183},{"c":79.97,"h":80.055,"l":79.9599,"n":137,"o":80.054,"t":"2026-10-16T14:50:00Z","v":7892,"vw":80.014822},{"c":79.99,"h":80,"l":79.965,"n":98,"o":79.98,"t":"2026-10-16T14:55:00Z","v":9488,"vw":79.981545},{"c":80.005,"h":80.005,"l":79.975,"n":120,"o":79.99,"t":"2026-10-16T15:00:00Z","v":7279,"vw":79.990289},{"c":79.94,"h":80.01,"l":79.935,"n":118,"o":80.01,"t":"2026-10-16T15:05:00Z","v":6991,"vw":79.967357},{"c":79.98,"h":79.9899,"l":79.91,"n":142,"o":79.93,"t":"2026-10-16T15:10:00Z","v":8262,"vw":79.957706},{"c":79.965,"h":79.99,"l":79.95,"n":180,"o":79.975,"t":"2026-10-16T15:15:00Z","v":8124,"vw":79.968593},{"c":79.9,"h":79.985,"l":79.88,"n":103,"o":79.985,"t":"2026-10-16T15:20:00Z","v":4576,"vw":79.940843},{"c":79.88,"h":79.91,"l":79.88,"n":100,"o":79.9,"t":"2026-10-16T15:25:00Z","v":20513,"vw":79.890437},{"c":79.9155,"h":79.94,"l":79.875,"n":127,"o":79.9,"t":"2026-10-16T15:30:00Z","v":14952,"vw":79.915271},{"c":79.8701,"h":79.925,"l":79.87,"n":155,"o":79.9102,"t":"2026-10-16T15:35:00Z","v":10730,"vw":79.890584},{"c":79.8154,"h":79.8754,"l":79.795,"n":115,"o":79.875,"t":"2026-10-16T15:40:00Z","v":7914,"vw":79.82731},{"c":79.79,"h":79.86,"l":79.78,"n":148,"o":79.82,"t":"2026-10-16T15:45:00Z","v":26462,"vw":79.842002},{"c":79.725,"h":79.79,"l":79.725,"n":117,"o":79.78,"t":"2026-10-16T15:50:00Z","v":5563,"vw":79.770805},{"c":79.655,"h":79.7,"l":79.64,"n":91,"o":79.7,"t":"2026-10-16T15:55:00Z","v":9065,"vw":79.656619},{"c":79.63,"h":79.65,"l":79.5699,"n":131,"o":79.64,"t":"2026-10-16T16:00:00Z","v":11582,"vw":79.611743},{"c":79.64,"h":79.67,"l":79.63,"n":135,"o":79.63,"t":"2026-10-16T16:05:00Z","v":5678,"vw":79.644041},{"c":79.6701,"h":79.68,"l":79.635,"n":125,"o":79.65,"t":"2026-10-16T16:10:00Z","v":9017,"vw":79.652358},{"c":79.64,"h":79.7145,"l":79.64,"n":144,"o":79.705,"t":"2026-10-16T16:15:00Z","v":8759,"vw":79.672476},{"c":79.69,"h":79.71,"l":79.65,"n":82,"o":79.65,"t":"2026-10-16T16:20:00Z","v":4110,"vw":79.690656},{"c":79.635,"h":79.69,"l":79.635,"n":91,"o":79.69,"t":"2026-10-16T16:25:00Z","v":13685,"vw":79.675909},{"c":79.56,"h":79.64,"l":79.56,"n":95,"o":79.6354,"t":"2026-10-16T16:30:00Z","v":17695,"vw":79.578745},{"c":79.565,"h":79.595,"l":79.5645,"n":70,"o":79.57,"t":"2026-10-16T16:35:00Z","v":8423,"vw":79.580948},{"c":79.57,"h":79.57,"l":79.55,"n":54,"o":79.565,"t":"2026-10-16T16:40:00Z","v":4343,"vw":79.56092},{"c":79.455,"h":79.57,"l":79.455,"n":184,"o":79.57,"t":"2026-10-16T16:45:00Z","v":41590,"vw":79.547807},{"c":79.4901,"h":79.4901,"l":79.445,"n":102,"o":79.47,"t":"2026-10-16T16:50:00Z","v":6085,"vw":79.469557},{"c":79.49,"h":79.495,"l":79.45,"n":116,"o":79.47,"t":"2026-10-16T16:55:00Z","v":67549,"vw":79.470043},{"c":79.33,"h":79.5,"l":79.33,"n":173,"o":79.5,"t":"2026-10-16T17:00:00Z","v":8037,"vw":79.440502},{"c":79.29,"h":79.34,"l":79.275,"n":198,"o":79.33,"t":"2026-10-16T17:05:00Z","v":13320,"vw":79.303962},{"c":79.2654,"h":79.305,"l":79.25,"n":143,"o":79.305,"t":"2026-10-16T17:10:00Z","v":13986,"vw":79.276862},{"c":79.1801,"h":79.275,"l":79.1801,"n":159,"o":79.27,"t":"2026-10-16T17:15:00Z","v":17015,"vw":79.232111},{"c":79.26,"h":79.26,"l":79.18,"n":144,"o":79.19,"t":"2026-10-16T17:20:00Z","v":9509,"vw":79.219045},{"c":79.35,"h":79.38,"l":79.27,"n":162,"o":79.27,"t":"2026-10-16T17:25:00Z","v":7767,"vw":79.313824},{"c":79.39,"h":79.39,"l":79.32,"n":120,"o":79.345,"t":"2026-10-16T17:30:00Z","v":7133,"vw":79.366006},{"c":79.37,"h":79.41,"l":79.36,"n":117,"o":79.39,"t":"2026-10-16T17:35:00Z","v":5371,"vw":79.380178},{"c":79.45,"h":79.49,"l":79.3313,"n":337,"o":79.345,"t":"2026-10-16T17:40:00Z","v":16797,"vw":79.410748},{"c":79.39,"h":79.45,"l":79.39,"n":116,"o":79.45,"t":"2026-10-16T17:45:00Z","v":6998,"vw":79.412539},{"c":79.3,"h":79.38,"l":79.2999,"n":138,"o":79.37,"t":"2026-10-16T17:50:00Z","v":9535,"vw":79.359255},{"c":79.25,"h":79.295,"l":79.235,"n":126,"o":79.295,"t":"2026-10-16T17:55:00Z","v":14079,"vw":79.270572},{"c":79.2,"h":79.25,"l":79.15,"n":296,"o":79.24,"t":"2026-10-16T18:00:00Z","v":19418,"vw":79.212074},{"c":79.24,"h":79.2555,"l":79.19,"n":134,"o":79.2,"t":"2026-10-16T18:05:00Z","v":7676,"vw":79.219115},{"c":79.256,"h":79.265,"l":79.225,"n":106,"o":79.26,"t":"2026-10-16T18:10:00Z","v":8208,"vw":79.248981},{"c":79.21,"h":79.29,"l":79.205,"n":107,"o":79.26,"t":"2026-10-16T18:15:00Z","v":7193,"vw":79.242158},{"c":79.22,"h":79.23,"l":79.165,"n":133,"o":79.21,"t":"2026-10-16T18:20:00Z","v":8767,"vw":79.192617},{"c":79.19,"h":79.225,"l":79.16,"n":122,"o":79.214,"t":"2026-10-16T18:25:00Z","v":9237,"vw":79.185648},{"c":79.23,"h":79.2567,"l":79.15,"n":215,"o":79.185,"t":"2026-10-16T18:30:00Z","v":15680,"vw":79.221592},{"c":79.245,"h":79.25,"l":79.17,"n":149,"o":79.235,"t":"2026-10-16T18:35:00Z","v":17340,"vw":79.21088},{"c":79.23,"h":79.25,"l":79.185,"n":119,"o":79.245,"t":"2026-10-16T18:40:00Z","v":9637,"vw":79.228118},{"c":79.25,"h":79.2699,"l":79.22,"n":143,"o":79.23,"t":"2026-10-16T18:45:00Z","v":14034,"vw":79.242581},{"c":79.19,"h":79.25,"l":79.185,"n":159,"o":79.24,"t":"2026-10-16T18:50:00Z","v":11011,"vw":79.212453},{"c":79.21,"h":79.215,"l":79.14,"n":155,"o":79.18,"t":"2026-10-16T18:55:00Z","v":13440,"vw":79.173862},{"c":79.18,"h":79.2399,"l":79.18,"n":169,"o":79.21,"t":"2026-10-16T19:00:00Z","v":12981,"vw":79.212068},{"c":79.16,"h":79.22,"l":79.14,"n":161,"o":79.19,"t":"2026-10-16T19:05:00Z","v":8910,"vw":79.163579},{"c":79.31,"h":79.31,"l":79.18,"n":178,"o":79.18,"t":"2026-10-16T19:10:00Z","v":14175,"vw":79.250965},{"c":79.255,"h":79.3401,"l":79.2,"n":196,"o":79.3,"t":"2026-10-16T19:15:00Z","v":16614,"vw":79.286786},{"c":79.275,"h":79.31,"l":79.2245,"n":123,"o":79.245,"t":"2026-10-16T19:20:00Z","v":11348,"vw":79.276891},{"c":79.29,"h":79.3,"l":79.25,"n":129,"o":79.28,"t":"2026-10-16T19:25:00Z","v":17247,"vw":79.263653},{"c":79.29,"h":79.31,"l":79.24,"n":196,"o":79.29,"t":"2026-10-16T19:30:00Z","v":37840,"vw":79.268399},{"c":79.265,"h":79.31,"l":79.245,"n":165,"o":79.29,"t":"2026-10-16T19:35:00Z","v":13314,"vw":79.276705},{"c":79.22,"h":79.26,"l":79.2,"n":192,"o":79.26,"t":"2026-10-16T19:40:00Z","v":21113,"vw":79.231223},{"c":79.26,"h":79.285,"l":79.22,"n":266,"o":79.23,"t":"2026-10-16T19:45:00Z","v":22914,"vw":79.25832},{"c":79.3156,"h":79.36,"l":79.27,"n":316,"o":79.27,"t":"2026-10-16T19:50:00Z","v":23824,"vw":79.308901},{"c":79.37,"h":79.405,"l":79.29,"n":343,"o":79.3,"t":"2026-10-16T19:55:00Z","v":31132,"vw":79.348664},{"c":79.37,"h":79.37,"l":79.37,"n":8,"o":79.37,"t":"2026-10-16T20:00:00Z","v":983,"vw":79.37},{"c":79.51,"h":79.65,"l":79.3401,"n":401,"o":79.65,"t":"2026-10-19T13:30:00Z","v":37976,"vw":79.61437},{"c":79.5801,"h":79.625,"l":79.51,"n":383,"o":79.51,"t":"2026-10-19T13:35:00Z","v":11788,"vw":79.570211},{"c":79.51,"h":79.6,"l":79.5,"n":303,"o":79.57,"t":"2026-10-19T13:40:00Z","v":12061,"vw":79.546103},{"c":79.47,"h":79.5,"l":79.44,"n":253,"o":79.5,"t":"2026-10-19T13:45:00Z","v":10320,"vw":79.468526},{"c":79.41,"h":79.47,"l":79.39,"n":225,"o":79.47,"t":"2026-10-19T13:50:00Z","v":8660,"vw":79.42192},{"c":79.4099,"h":79.45,"l":79.39,"n":196,"o":79.43,"t":"2026-10-19T13:55:00Z","v":12308,"vw":79.423502},{"c":79.345,"h":79.41,"l":79.31,"n":491,"o":79.38,"t":"2026-10-19T14:00:00Z","v":23923,"vw":79.378848},{"c":79.364,"h":79.4149,"l":79.35,"n":230,"o":79.35,"t":"2026-10-19T14:05:00Z","v":12030,"vw":79.380865},{"c":79.49,"h":79.49,"l":79.35,"n":203,"o":79.38,"t":"2026-10-19T14:10:00Z","v":9936,"vw":79.415683},{"c":79.5,"h":79.53,"l":79.4941,"n":206,"o":79.5,"t":"2026-10-19T14:15:00Z","v":12833,"vw":79.509128},{"c":79.44,"h":79.495,"l":79.42,"n":152,"o":79.49,"t":"2026-10-19T14:20:00Z","v":4484,"vw":79.467424},{"c":79.425,"h":79.4655,"l":79.4,"n":246,"o":79.4655,"t":"2026-10-19T14:25:00Z","v":11401,"vw":79.434528},{"c":79.345,"h":79.47,"l":79.345,"n":173,"o":79.45,"t":"2026-10-19T14:30:00Z","v":9183,"vw":79.418931},{"c":79.38,"h":79.4158,"l":79.3598,"n":150,"o":79.3598,"t":"2026-10-19T14:35:00Z","v":8842,"vw":79.386346},{"c":79.345,"h":79.41,"l":79.345,"n":162,"o":79.38,"t":"2026-10-19T14:40:00Z","v":23382,"vw":79.373205},{"c":79.39,"h":79.43,"l":79.35,"n":195,"o":79.35,"t":"2026-10-19T14:45:00Z","v":9688,"vw":79.405662},{"c":79.3951,"h":79.3951,"l":79.35,"n":85,"o":79.39,"t":"2026-10-19T14:50:00Z","v":3884,"vw":79.374541},{"c":79.44,"h":79.44,"l":79.385,"n":141,"o":79.3942,"t":"2026-10-19T14:55:00Z","v":9243,"vw":79.409897},{"c":79.485,"h":79.5,"l":79.45,"n":113,"o":79.455,"t":"2026-10-19T15:00:00Z","v":8173,"vw":79.476595},{"c":79.525,"h":79.525,"l":79.48,"n":114,"o":79.48,"t":"2026-10-19T15:05:00Z","v":6884,"vw":79.508295},{"c":79.58,"h":79.6,"l":79.51,"n":353,"o":79.52,"t":"2026-10-19T15:10:00Z","v":368713,"vw":79.513428},{"c":79.62,"h":79.655,"l":79.59,"n":153,"o":79.59,"t":"2026-10-19T15:15:00Z","v":10127,"vw":79.627494},{"c":79.6899,"h":79.705,"l":79.614,"n":191,"o":79.625,"t":"2026-10-19T15:20:00Z","v":17648,"vw":79.641963},{"c":79.6699,"h":79.705,"l":79.66,"n":158,"o":79.67,"t":"2026-10-19T15:25:00Z","v":18925,"vw":79.685691},{"c":79.63,"h":79.6799,"l":79.61,"n":228,"o":79.67,"t":"2026-10-19T15:30:00Z","v":21032,"vw":79.649541},{"c":79.675,"h":79.685,"l":79.62,"n":161,"o":79.62,"t":"2026-10-19T15:35:00Z","v":10022,"vw":79.655308},{"c":79.645,"h":79.66,"l":79.64,"n":142,"o":79.645,"t":"2026-10-19T15:40:00Z","v":6017,"vw":79.649228},{"c":79.63,"h":79.655,"l":79.605,"n":190,"o":79.64,"t":"2026-10-19T15:45:00Z","v":16621,"vw":79.640111},{"c":79.6,"h":79.635,"l":79.6,"n":116,"o":79.63,"t":"2026-10-19T15:50:00Z","v":7098,"vw":79.616154},{"c":79.5786,"h":79.6,"l":79.555,"n":210,"o":79.595,"t":"2026-10-19T15:55:00Z","v":14799,"vw":79.57837},{"c":79.46,"h":79.575,"l":79.43,"n":277,"o":79.575,"t":"2026-10-19T16:00:00Z","v":14905,"vw":79.479229},{"c":79.43,"h":79.47,"l":79.4,"n":150,"o":79.47,"t":"2026-10-19T16:05:00Z","v":6716,"vw":79.435679},{"c":79.45,"h":79.46,"l":79.42,"n":121,"o":79.42,"t":"2026-10-19T16:10:00Z","v":4481,"vw":79.446939},{"c":79.4599,"h":79.47,"l":79.45,"n":126,"o":79.45,"t":"2026-10-19T16:15:00Z","v":3347,"vw":79.457132},{"c":79.4301,"h":79.4399,"l":79.41,"n":70,"o":79.439,"t":"2026-10-19T16:20:00Z","v":6359,"vw":79.428772},{"c":79.435,"h":79.4354,"l":79.4,"n":118,"o":79.43,"t":"2026-10-19T16:25:00Z","v":5505,"vw":79.419721},{"c":79.415,"h":79.4286,"l":79.385,"n":199,"o":79.41,"t":"2026-10-19T16:30:00Z","v":51621,"vw":79.409343},{"c":79.405,"h":79.42,"l":79.39,"n":108,"o":79.42,"t":"2026-10-19T16:35:00Z","v":6714,"vw":79.407723},{"c":79.43,"h":79.43,"l":79.4,"n":131,"o":79.415,"t":"2026-10-19T16:40:00Z","v":8596,"vw":79.414015},{"c":79.3999,"h":79.43,"l":79.39,"n":127,"o":79.43,"t":"2026-10-19T16:45:00Z","v":5674,"vw":79.408912},{"c":79.405,"h":79.415,"l":79.395,"n":84,"o":79.395,"t":"2026-10-19T16:50:00Z","v":5689,"vw":79.40787},{"c":79.405,"h":79.43,"l":79.4,"n":100,"o":79.41,"t":"2026-10-19T16:55:00Z","v":29374,"vw":79.427357},{"c":79.38,"h":79.41,"l":79.375,"n":164,"o":79.405,"t":"2026-10-19T17:00:00Z","v":11375,"vw":79.39343},{"c":79.34,"h":79.385,"l":79.335,"n":251,"o":79.375,"t":"2026-10-19T17:05:00Z","v":19690,"vw":79.357754},{"c":79.38,"h":79.38,"l":79.35,"n":104,"o":79.36,"t":"2026-10-19T17:10:00Z","v":138695,"vw":79.359999},{"c":79.37,"h":79.4,"l":79.365,"n":140,"o":79.379,"t":"2026-10-19T17:15:00Z","v":67442,"vw":79.370872},{"c":79.375,"h":79.38,"l":79.35,"n":197,"o":79.371,"t":"2026-10-19T17:20:00Z","v":49686,"vw":79.37535},{"c":79.3954,"h":79.4,"l":79.375,"n":132,"o":79.375,"t":"2026-10-19T17:25:00Z","v":24296,"vw":79.385047},{"c":79.385,"h":79.4097,"l":79.385,"n":65,"o":79.385,"t":"2026-10-19T17:30:00Z","v":2671,"vw":79.401684},{"c":79.3645,"h":79.39,"l":79.36,"n":95,"o":79.39,"t":"2026-10-19T17:35:00Z","v":4002,"vw":79.370485},{"c":79.37,"h":79.39,"l":79.335,"n":194,"o":79.3699,"t":"2026-10-19T17:40:00Z","v":8414,"vw":79.360998},{"c":79.37,"h":79.38,"l":79.355,"n":197,"o":79.36,"t":"2026-10-19T17:45:00Z","v":17034,"vw":79.364441},{"c":79.395,"h":79.4,"l":79.37,"n":171,"o":79.3754,"t":"2026-10-19T17:50:00Z","v":11767,"vw":79.390313},{"c":79.43,"h":79.44,"l":79.384,"n":107,"o":79.4,"t":"2026-10-19T17:55:00Z","v":4853,"vw":79.418254},{"c":79.4,"h":79.455,"l":79.39,"n":151,"o":79.455,"t":"2026-10-19T18:00:00Z","v":9758,"vw":79.425834},{"c":79.4099,"h":79.425,"l":79.395,"n":129,"o":79.41,"t":"2026-10-19T18:05:00Z","v":11049,"vw":79.408156},{"c":79.4657,"h":79.4657,"l":79.425,"n":107,"o":79.425,"t":"2026-10-19T18:10:00Z","v":5981,"vw":79.438893},{"c":79.475,"h":79.4799,"l":79.4501,"n":147,"o":79.4799,"t":"2026-10-19T18:15:00Z","v":10056,"vw":79.467929},{"c":79.4454,"h":79.475,"l":79.445,"n":120,"o":79.47,"t":"2026-10-19T18:20:00Z","v":5991,"vw":79.465757},{"c":79.425,"h":79.445,"l":79.4001,"n":116,"o":79.445,"t":"2026-10-19T18:25:00Z","v":4410,"vw":79.420623},{"c":79.39,"h":79.436,"l":79.39,"n":133,"o":79.43,"t":"2026-10-19T18:30:00Z","v":16872,"vw":79.405315},{"c":79.41,"h":79.41,"l":79.37,"n":124,"o":79.37,"t":"2026-10-19T18:35:00Z","v":8539,"vw":79.398075},{"c":79.385,"h":79.415,"l":79.385,"n":68,"o":79.41,"t":"2026-10-19T18:40:00Z","v":4172,"vw":79.401467},{"c":79.395,"h":79.43,"l":79.395,"n":94,"o":79.4,"t":"2026-10-19T18:45:00Z","v":11145,"vw":79.421585},{"c":79.365,"h":79.405,"l":79.36,"n":135,"o":79.4,"t":"2026-10-19T18:50:00Z","v":9787,"vw":79.388389},{"c":79.4001,"h":79.405,"l":79.365,"n":121,"o":79.365,"t":"2026-10-19T18:55:00Z","v":10966,"vw":79.391916},{"c":79.4142,"h":79.4354,"l":79.405,"n":135,"o":79.4151,"t":"2026-10-19T19:00:00Z","v":11908,"vw":79.419382},{"c":79.385,"h":79.43,"l":79.37,"n":77,"o":79.4297,"t":"2026-10-19T19:05:00Z","v":10824,"vw":79.399175},{"c":79.3854,"h":79.395,"l":79.38,"n":77,"o":79.38,"t":"2026-10-19T19:10:00Z","v":4992,"vw":79.387678},{"c":79.41,"h":79.416,"l":79.3745,"n":123,"o":79.3801,"t":"2026-10-19T19:15:00Z","v":14211,"vw":79.391344},{"c":79.4199,"h":79.4199,"l":79.39,"n":119,"o":79.415,"t":"2026-10-19T19:20:00Z","v":14888,"vw":79.404327},{"c":79.395,"h":79.42,"l":79.3917,"n":155,"o":79.42,"t":"2026-10-19T19:25:00Z","v":60207,"vw":79.404634},{"c":79.42,"h":79.42,"l":79.385,"n":142,"o":79.395,"t":"2026-10-19T19:30:00Z","v":15175,"vw":79.40402},{"c":79.41,"h":79.435,"l":79.41,"n":117,"o":79.41,"t":"2026-10-19T19:35:00Z","v":11948,"vw":79.41714},{"c":79.42,"h":79.445,"l":79.4,"n":147,"o":79.405,"t":"2026-10-19T19:40:00Z","v":20533,"vw":79.417099},{"c":79.375,"h":79.42,"l":79.3742,"n":184,"o":79.42,"t":"2026-10-19T19:45:00Z","v":14538,"vw":79.402867},{"c":79.37,"h":79.37,"l":79.3,"n":241,"o":79.355,"t":"2026-10-19T19:50:00Z","v":21089,"vw":79.329659},{"c":79.31,"h":79.36,"l":79.295,"n":221,"o":79.3454,"t":"2026-10-19T19:55:00Z","v":16574,"vw":79.33059},{"c":79.34,"h":79.34,"l":79.34,"n":8,"o":79.34,"t":"2026-10-19T20:00:00Z","v":1061,"vw":79.34},{"c":79.28,"h":79.3442,"l":79.15,"n":495,"o":79.3,"t":"2026-10-20T13:30:00Z","v":45772,"vw":79.286504},{"c":79.49,"h":79.4999,"l":79.24,"n":563,"o":79.25,"t":"2026-10-20T13:35:00Z","v":17457,"vw":79.405341},{"c":79.47,"h":79.52,"l":79.4,"n":540,"o":79.48,"t":"2026-10-20T13:40:00Z","v":22183,"vw":79.453778},{"c":79.6101,"h":79.62,"l":79.42,"n":352,"o":79.46,"t":"2026-10-20T13:45:00Z","v":17250,"vw":79.547632},{"c":79.685,"h":79.716,"l":79.66,"n":294,"o":79.665,"t":"2026-10-20T13:50:00Z","v":14837,"vw":79.690636},{"c":79.74,"h":79.76,"l":79.67,"n":355,"o":79.67,"t":"2026-10-20T13:55:00Z","v":14492,"vw":79.734204},{"c":79.555,"h":79.71,"l":79.545,"n":236,"o":79.71,"t":"2026-10-20T14:00:00Z","v":11196,"vw":79.592269},{"c":79.546,"h":79.585,"l":79.505,"n":356,"o":79.55,"t":"2026-10-20T14:05:00Z","v":16531,"vw":79.543139},{"c":79.505,"h":79.565,"l":79.49,"n":192,"o":79.56,"t":"2026-10-20T14:10:00Z","v":9175,"vw":79.522313},{"c":79.57,"h":79.57,"l":79.4978,"n":177,"o":79.4978,"t":"2026-10-20T14:15:00Z","v":11427,"vw":79.522954},{"c":79.72,"h":79.72,"l":79.55,"n":248,"o":79.56,"t":"2026-10-20T14:20:00Z","v":13979,"vw":79.633211},{"c":79.825,"h":79.83,"l":79.7,"n":237,"o":79.715,"t":"2026-10-20T14:25:00Z","v":13692,"vw":79.752704},{"c":79.7561,"h":79.89,"l":79.75,"n":318,"o":79.83,"t":"2026-10-20T14:30:00Z","v":15790,"vw":79.836973},{"c":79.7358,"h":79.79,"l":79.73,"n":140,"o":79.77,"t":"2026-10-20T14:35:00Z","v":5925,"vw":79.756628},{"c":79.8,"h":79.8277,"l":79.74,"n":201,"o":79.74,"t":"2026-10-20T14:40:00Z","v":12581,"vw":79.795535},{"c":79.82,"h":79.845,"l":79.8,"n":130,"o":79.8,"t":"2026-10-20T14:45:00Z","v":6379,"vw":79.820724},{"c":79.8899,"h":79.91,"l":79.81,"n":148,"o":79.82,"t":"2026-10-20T14:50:00Z","v":9655,"vw":79.87096},{"c":79.92,"h":79.925,"l":79.86,"n":137,"o":79.88,"t":"2026-10-20T14:55:00Z","v":6985,"vw":79.889693},{"c":79.81,"h":79.9,"l":79.8,"n":218,"o":79.89,"t":"2026-10-20T15:00:00Z","v":10541,"vw":79.860039},{"c":79.765,"h":79.805,"l":79.7624,"n":167,"o":79.7997,"t":"2026-10-20T15:05:00Z","v":9596,"vw":79.784498},{"c":79.48,"h":79.75,"l":79.47,"n":472,"o":79.75,"t":"2026-10-20T15:10:00Z","v":18542,"vw":79.643526},{"c":79.56,"h":79.61,"l":79.55,"n":220,"o":79.56,"t":"2026-10-20T15:15:00Z","v":14396,"vw":79.581015},{"c":79.55,"h":79.624,"l":79.54,"n":133,"o":79.58,"t":"2026-10-20T15:20:00Z","v":7645,"vw":79.583048},{"c":79.54,"h":79.57,"l":79.525,"n":276,"o":79.57,"t":"2026-10-20T15:25:00Z","v":24239,"vw":79.552742},{"c":79.48,"h":79.545,"l":79.48,"n":148,"o":79.545,"t":"2026-10-20T15:30:00Z","v":9063,"vw":79.507571},{"c":79.546,"h":79.546,"l":79.4701,"n":166,"o":79.49,"t":"2026-10-20T15:35:00Z","v":23248,"vw":79.508012},{"c":79.575,"h":79.605,"l":79.54,"n":143,"o":79.54,"t":"2026-10-20T15:40:00Z","v":33141,"vw":79.555308},{"c":79.5398,"h":79.5556,"l":79.506,"n":119,"o":79.5556,"t":"2026-10-20T15:45:00Z","v":8147,"vw":79.525821},{"c":79.5899,"h":79.5899,"l":79.495,"n":128,"o":79.52,"t":"2026-10-20T15:50:00Z","v":10816,"vw":79.52616},{"c":79.565,"h":79.59,"l":79.55,"n":90,"o":79.59,"t":"2026-10-20T15:55:00Z","v":4540,"vw":79.570185},{"c":79.52,"h":79.575,"l":79.52,"n":135,"o":79.56,"t":"2026-10-20T16:00:00Z","v":7007,"vw":79.553775},{"c":79.525,"h":79.57,"l":79.5197,"n":150,"o":79.52,"t":"2026-10-20T16:05:00Z","v":9770,"vw":79.543968},{"c":79.505,"h":79.53,"l":79.4799,"n":120,"o":79.529,"t":"2026-10-20T16:10:00Z","v":6867,"vw":79.499003},{"c":79.41,"h":79.53,"l":79.41,"n":115,"o":79.51,"t":"2026-10-20T16:15:00Z","v":6573,"vw":79.489001},{"c":79.43,"h":79.465,"l":79.416,"n":96,"o":79.416,"t":"2026-10-20T16:20:00Z","v":4579,"vw":79.44372},{"c":79.45,"h":79.48,"l":79.42,"n":182,"o":79.445,"t":"2026-10-20T16:25:00Z","v":10562,"vw":79.448407},{"c":79.45,"h":79.48,"l":79.45,"n":118,"o":79.465,"t":"2026-10-20T16:30:00Z","v":5794,"vw":79.469207},{"c":79.4799,"h":79.5,"l":79.45,"n":119,"o":79.45,"t":"2026-10-20T16:35:00Z","v":6471,"vw":79.48163},{"c":79.435,"h":79.4866,"l":79.435,"n":136,"o":79.46,"t":"2026-10-20T16:40:00Z","v":9721,"vw":79.47279},{"c":79.4751,"h":79.5,"l":79.44,"n":126,"o":79.47,"t":"2026-10-20T16:45:00Z","v":7663,"vw":79.466293},{"c":79.38,"h":79.48,"l":79.37,"n":124,"o":79.4786,"t":"2026-10-20T16:50:00Z","v":6395,"vw":79.450071},{"c":79.38,"h":79.41,"l":79.37,"n":142,"o":79.38,"t":"2026-10-20T16:55:00Z","v":7426,"vw":79.385769},{"c":79.38,"h":79.415,"l":79.354,"n":221,"o":79.39,"t":"2026-10-20T17:00:00Z","v":30682,"vw":79.381622},{"c":79.3784,"h":79.38,"l":79.365,"n":115,"o":79.38,"t":"2026-10-20T17:05:00Z","v":6479,"vw":79.372189},{"c":79.39,"h":79.39,"l":79.36,"n":91,"o":79.375,"t":"2026-10-20T17:10:00Z","v":14388,"vw":79.366126},{"c":79.41,"h":79.425,"l":79.39,"n":146,"o":79.39,"t":"2026-10-20T17:15:00Z","v":38130,"vw":79.400916},{"c":79.485,"h":79.485,"l":79.43,"n":218,"o":79.43,"t":"2026-10-20T17:20:00Z","v":33556,"vw":79.462108},{"c":79.46,"h":79.48,"l":79.46,"n":78,"o":79.48,"t":"2026-10-20T17:25:00Z","v":4736,"vw":79.466932},{"c":79.5,"h":79.515,"l":79.486,"n":84,"o":79.49,"t":"2026-10-20T17:30:00Z","v":4316,"vw":79.498674},{"c":79.5101,"h":79.5185,"l":79.505,"n":85,"o":79.505,"t":"2026-10-20T17:35:00Z","v":4224,"vw":79.509761},{"c":79.545,"h":79.55,"l":79.5285,"n":116,"o":79.5285,"t":"2026-10-20T17:40:00Z","v":7741,"vw":79.539663},{"c":79.54,"h":79.5581,"l":79.5343,"n":92,"o":79.55,"t":"2026-10-20T17:45:00Z","v":4822,"vw":79.541386},{"c":79.5899,"h":79.5899,"l":79.535,"n":96,"o":79.54,"t":"2026-10-20T17:50:00Z","v":16296,"vw":79.570944},{"c":79.5582,"h":79.58,"l":79.55,"n":59,"o":79.58,"t":"2026-10-20T17:55:00Z","v":6326,"vw":79.55709},{"c":79.5701,"h":79.5899,"l":79.54,"n":120,"o":79.57,"t":"2026-10-20T18:00:00Z","v":9779,"vw":79.562936},{"c":79.5701,"h":79.5999,"l":79.56,"n":107,"o":79.57,"t":"2026-10-20T18:05:00Z","v":7003,"vw":79.580896},{"c":79.595,"h":79.6,"l":79.5797,"n":104,"o":79.58,"t":"2026-10-20T18:10:00Z","v":10865,"vw":79.590224},{"c":79.57,"h":79.6054,"l":79.57,"n":78,"o":79.6,"t":"2026-10-20T18:15:00Z","v":6730,"vw":79.585154},{"c":79.55,"h":79.5654,"l":79.545,"n":140,"o":79.5501,"t":"2026-10-20T18:20:00Z","v":17632,"vw":79.55809},{"c":79.555,"h":79.559,"l":79.535,"n":60,"o":79.544,"t":"2026-10-20T18:25:00Z","v":11534,"vw":79.549377},{"c":79.54,"h":79.585,"l":79.54,"n":147,"o":79.55,"t":"2026-10-20T18:30:00Z","v":10649,"vw":79.556843},{"c":79.515,"h":79.5393,"l":79.5137,"n":131,"o":79.5379,"t":"2026-10-20T18:35:00Z","v":9786,"vw":79.521166},{"c":79.485,"h":79.53,"l":79.485,"n":116,"o":79.515,"t":"2026-10-20T18:40:00Z","v":10783,"vw":79.513201},{"c":79.5397,"h":79.545,"l":79.485,"n":149,"o":79.485,"t":"2026-10-20T18:45:00Z","v":16514,"vw":79.520451},{"c":79.54,"h":79.545,"l":79.5358,"n":73,"o":79.54,"t":"2026-10-20T18:50:00Z","v":2728,"vw":79.540838},{"c":79.54,"h":79.58,"l":79.5301,"n":100,"o":79.56,"t":"2026-10-20T18:55:00Z","v":10086,"vw":79.547262},{"c":79.52,"h":79.549,"l":79.52,"n":72,"o":79.535,"t":"2026-10-20T19:00:00Z","v":5537,"vw":79.531937},{"c":79.55,"h":79.5684,"l":79.54,"n":135,"o":79.54,"t":"2026-10-20T19:05:00Z","v":6851,"vw":79.55744},{"c":79.51,"h":79.5458,"l":79.5045,"n":158,"o":79.54,"t":"2026-10-20T19:10:00Z","v":17416,"vw":79.522411},{"c":79.52,"h":79.525,"l":79.5082,"n":151,"o":79.5199,"t":"2026-10-20T19:15:00Z","v":12828,"vw":79.516865},{"c":79.4601,"h":79.525,"l":79.455,"n":89,"o":79.52,"t":"2026-10-20T19:20:00Z","v":8881,"vw":79.47631},{"c":79.5051,"h":79.535,"l":79.475,"n":107,"o":79.475,"t":"2026-10-20T19:25:00Z","v":24118,"vw":79.501937},{"c":79.545,"h":79.55,"l":79.495,"n":199,"o":79.5099,"t":"2026-10-20T19:30:00Z","v":17355,"vw":79.519134},{"c":79.52,"h":79.54,"l":79.4854,"n":116,"o":79.54,"t":"2026-10-20T19:35:00Z","v":13426,"vw":79.512509},{"c":79.565,"h":79.565,"l":79.515,"n":173,"o":79.515,"t":"2026-10-20T19:40:00Z","v":10714,"vw":79.539885},{"c":79.55,"h":79.5651,"l":79.535,"n":214,"o":79.56,"t":"2026-10-20T19:45:00Z","v":13805,"vw":79.546741},{"c":79.5754,"h":79.58,"l":79.5099,"n":178,"o":79.54,"t":"2026-10-20T19:50:00Z","v":17011,"vw":79.541305},{"c":79.6,"h":79.605,"l":79.56,"n":233,"o":79.58,"t":"2026-10-20T19:55:00Z","v":16773,"vw":79.583192},{"c":79.63,"h":79.63,"l":79.63,"n":3,"o":79.63,"t":"2026-10-20T20:00:00Z","v":859,"vw":79.63},{"c":79.53,"h":79.53,"l":79.53,"n":1,"o":79.53,"t":"2026-10-20T22:45:00Z","v":200,"vw":79.53},{"c":79.76,"h":80.0735,"l":79.715,"n":868,"o":80.05,"t":"2026-10-21T13:30:00Z","v":60983,"vw":79.950762},{"c":79.795,"h":79.83,"l":79.76,"n":460,"o":79.78,"t":"2026-10-21T13:35:00Z","v":17971,"vw":79.800226},{"c":79.86,"h":79.905,"l":79.79,"n":382,"o":79.82,"t":"2026-10-21T13:40:00Z","v":14408,"vw":79.861677},{"c":79.8997,"h":79.9558,"l":79.85,"n":354,"o":79.86,"t":"2026-10-21T13:45:00Z","v":25958,"vw":79.909465},{"c":79.92,"h":79.95,"l":79.88,"n":594,"o":79.905,"t":"2026-10-21T13:50:00Z","v":36151,"vw":79.901858},{"c":79.86,"h":79.99,"l":79.86,"n":222,"o":79.95,"t":"2026-10-21T13:55:00Z","v":12407,"vw":79.921185},{"c":79.76,"h":79.85,"l":79.755,"n":344,"o":79.85,"t":"2026-10-21T14:00:00Z","v":16345,"vw":79.78809},{"c":79.64,"h":79.735,"l":79.64,"n":367,"o":79.735,"t":"2026-10-21T14:05:00Z","v":43141,"vw":79.654561},{"c":79.7,"h":79.7199,"l":79.64,"n":381,"o":79.64,"t":"2026-10-21T14:10:00Z","v":21101,"vw":79.679474},{"c":79.7051,"h":79.72,"l":79.6898,"n":137,"o":79.7,"t":"2026-10-21T14:15:00Z","v":7300,"vw":79.69838},{"c":79.7252,"h":79.775,"l":79.7,"n":215,"o":79.7,"t":"2026-10-21T14:20:00Z","v":11052,"vw":79.734404},{"c":79.78,"h":79.79,"l":79.696,"n":333,"o":79.725,"t":"2026-10-21T14:25:00Z","v":11638,"vw":79.753932},{"c":79.805,"h":79.85,"l":79.76,"n":223,"o":79.77,"t":"2026-10-21T14:30:00Z","v":10548,"vw":79.809643},{"c":79.82,"h":79.8516,"l":79.795,"n":191,"o":79.84,"t":"2026-10-21T14:35:00Z","v":13569,"vw":79.827732},{"c":79.915,"h":79.92,"l":79.82,"n":126,"o":79.82,"t":"2026-10-21T14:40:00Z","v":7820,"vw":79.875053},{"c":79.97,"h":79.97,"l":79.925,"n":161,"o":79.935,"t":"2026-10-21T14:45:00Z","v":7492,"vw":79.951599},{"c":79.9229,"h":79.965,"l":79.9101,"n":141,"o":79.965,"t":"2026-10-21T14:50:00Z","v":8500,"vw":79.941425},{"c":79.89,"h":79.93,"l":79.89,"n":187,"o":79.93,"t":"2026-10-21T14:55:00Z","v":12637,"vw":79.913064},{"c":79.91,"h":79.915,"l":79.875,"n":146,"o":79.89,"t":"2026-10-21T15:00:00Z","v":6531,"vw":79.897516},{"c":79.9,"h":79.9251,"l":79.89,"n":110,"o":79.89,"t":"2026-10-21T15:05:00Z","v":8223,"vw":79.90748},{"c":79.886,"h":79.94,"l":79.88,"n":127,"o":79.91,"t":"2026-10-21T15:10:00Z","v":9982,"vw":79.914715},{"c":79.8853,"h":79.9352,"l":79.8853,"n":190,"o":79.92,"t":"2026-10-21T15:15:00Z","v":15712,"vw":79.917619},{"c":79.91,"h":79.9353,"l":79.91,"n":156,"o":79.925,"t":"2026-10-21T15:20:00Z","v":7102,"vw":79.925143},{"c":79.99,"h":80.005,"l":79.9,"n":234,"o":79.9,"t":"2026-10-21T15:25:00Z","v":10772,"vw":79.950088},{"c":79.98,"h":80.01,"l":79.975,"n":112,"o":79.995,"t":"2026-10-21T15:30:00Z","v":7072,"vw":79.986446},{"c":80.0454,"h":80.0454,"l":79.995,"n":188,"o":80.005,"t":"2026-10-21T15:35:00Z","v":9771,"vw":80.023254},{"c":80.03,"h":80.04,"l":80.02,"n":186,"o":80.04,"t":"2026-10-21T15:40:00Z","v":10055,"vw":80.030855},{"c":80.06,"h":80.06,"l":80.0254,"n":233,"o":80.04,"t":"2026-10-21T15:45:00Z","v":13201,"vw":80.044543},{"c":80.055,"h":80.07,"l":80.045,"n":205,"o":80.065,"t":"2026-10-21T15:50:00Z","v":12693,"vw":80.056768},{"c":80.06,"h":80.08,"l":80.045,"n":92,"o":80.0498,"t":"2026-10-21T15:55:00Z","v":6485,"vw":80.060173},{"c":80.035,"h":80.076,"l":80.035,"n":187,"o":80.05,"t":"2026-10-21T16:00:00Z","v":10251,"vw":80.0569},{"c":79.9899,"h":80.045,"l":79.985,"n":144,"o":80.03,"t":"2026-10-21T16:05:00Z","v":6599,"vw":80.018151},{"c":80.015,"h":80.0197,"l":79.975,"n":112,"o":79.98,"t":"2026-10-21T16:10:00Z","v":7021,"vw":79.997139},{"c":80.0045,"h":80.025,"l":79.99,"n":150,"o":80.01,"t":"2026-10-21T16:15:00Z","v":22319,"vw":80.009197},{"c":80.005,"h":80.02,"l":80,"n":186,"o":80,"t":"2026-10-21T16:20:00Z","v":22398,"vw":80.0088},{"c":79.985,"h":80,"l":79.975,"n":100,"o":80,"t":"2026-10-21T16:25:00Z","v":5127,"vw":79.983822},{"c":80.005,"h":80.02,"l":79.99,"n":115,"o":80.0099,"t":"2026-10-21T16:30:00Z","v":9097,"vw":80.001855},{"c":80.12,"h":80.16,"l":79.98,"n":278,"o":80.005,"t":"2026-10-21T16:35:00Z","v":21336,"vw":80.031759},{"c":80.06,"h":80.15,"l":80.045,"n":177,"o":80.15,"t":"2026-10-21T16:40:00Z","v":8135,"vw":80.063646},{"c":80.0151,"h":80.05,"l":80.005,"n":104,"o":80.045,"t":"2026-10-21T16:45:00Z","v":5045,"vw":80.021767},{"c":80.03,"h":80.0384,"l":80.01,"n":140,"o":80.01,"t":"2026-10-21T16:50:00Z","v":10493,"vw":80.022934},{"c":80.0384,"h":80.045,"l":80.02,"n":82,"o":80.045,"t":"2026-10-21T16:55:00Z","v":4265,"vw":80.032668},{"c":80.0259,"h":80.045,"l":80.0259,"n":91,"o":80.03,"t":"2026-10-21T17:00:00Z","v":5065,"vw":80.037038},{"c":80.06,"h":80.06,"l":80.02,"n":128,"o":80.0245,"t":"2026-10-21T17:05:00Z","v":7360,"vw":80.036508},{"c":80.025,"h":80.066,"l":80.01,"n":111,"o":80.066,"t":"2026-10-21T17:10:00Z","v":11653,"vw":80.035085},{"c":80.0351,"h":80.05,"l":80.02,"n":119,"o":80.025,"t":"2026-10-21T17:15:00Z","v":8961,"vw":80.034288},{"c":80.035,"h":80.05,"l":80.015,"n":147,"o":80.03,"t":"2026-10-21T17:20:00Z","v":19415,"vw":80.027602},{"c":80.026,"h":80.0354,"l":80.02,"n":79,"o":80.03,"t":"2026-10-21T17:25:00Z","v":21704,"vw":80.022395},{"c":79.9803,"h":80.0258,"l":79.975,"n":139,"o":80.0258,"t":"2026-10-21T17:30:00Z","v":8383,"vw":79.999422},{"c":79.96,"h":79.99,"l":79.956,"n":131,"o":79.98,"t":"2026-10-21T17:35:00Z","v":9589,"vw":79.979074},{"c":79.97,"h":79.99,"l":79.96,"n":158,"o":79.965,"t":"2026-10-21T17:40:00Z","v":9685,"vw":79.97804},{"c":79.97,"h":79.985,"l":79.955,"n":106,"o":79.9663,"t":"2026-10-21T17:45:00Z","v":9145,"vw":79.967036},{"c":79.99,"h":80.0054,"l":79.975,"n":114,"o":79.975,"t":"2026-10-21T17:50:00Z","v":7432,"vw":79.993081},{"c":79.965,"h":79.995,"l":79.96,"n":117,"o":79.99,"t":"2026-10-21T17:55:00Z","v":5946,"vw":79.984005},{"c":79.935,"h":79.965,"l":79.935,"n":99,"o":79.965,"t":"2026-10-21T18:00:00Z","v":5067,"vw":79.947268},{"c":79.9399,"h":79.94,"l":79.93,"n":65,"o":79.935,"t":"2026-10-21T18:05:00Z","v":3217,"vw":79.935899},{"c":79.97,"h":79.97,"l":79.935,"n":96,"o":79.94,"t":"2026-10-21T18:10:00Z","v":6790,"vw":79.950253},{"c":79.985,"h":80.01,"l":79.97,"n":144,"o":79.975,"t":"2026-10-21T18:15:00Z","v":10990,"vw":79.992295},{"c":79.965,"h":79.9899,"l":79.96,"n":89,"o":79.98,"t":"2026-10-21T18:20:00Z","v":3669,"vw":79.979018},{"c":79.99,"h":80,"l":79.966,"n":136,"o":79.97,"t":"2026-10-21T18:25:00Z","v":10618,"vw":79.983995},{"c":80.015,"h":80.015,"l":79.9801,"n":149,"o":79.99,"t":"2026-10-21T18:30:00Z","v":11536,"vw":79.996167},{"c":79.995,"h":80.015,"l":79.98,"n":131,"o":80.015,"t":"2026-10-21T18:35:00Z","v":8571,"vw":79.995838},{"c":80.0145,"h":80.0145,"l":79.9945,"n":100,"o":80,"t":"2026-10-21T18:40:00Z","v":7322,"vw":80.003193},{"c":79.915,"h":80.035,"l":79.91,"n":204,"o":80.02,"t":"2026-10-21T18:45:00Z","v":13320,"vw":79.983746},{"c":79.93,"h":79.94,"l":79.865,"n":123,"o":79.91,"t":"2026-10-21T18:50:00Z","v":7774,"vw":79.90871},{"c":79.79,"h":79.9201,"l":79.77,"n":197,"o":79.9201,"t":"2026-10-21T18:55:00Z","v":12732,"vw":79.833205},{"c":79.67,"h":79.77,"l":79.61,"n":209,"o":79.77,"t":"2026-10-21T19:00:00Z","v":12849,"vw":79.703954},{"c":79.6945,"h":79.745,"l":79.61,"n":126,"o":79.67,"t":"2026-10-21T19:05:00Z","v":23501,"vw":79.7076},{"c":79.6958,"h":79.6958,"l":79.615,"n":223,"o":79.67,"t":"2026-10-21T19:10:00Z","v":12194,"vw":79.660019},{"c":79.7551,"h":79.7551,"l":79.685,"n":209,"o":79.685,"t":"2026-10-21T19:15:00Z","v":16229,"vw":79.734633},{"c":79.75,"h":79.77,"l":79.695,"n":243,"o":79.74,"t":"2026-10-21T19:20:00Z","v":17849,"vw":79.731253},{"c":79.81,"h":79.83,"l":79.75,"n":176,"o":79.75,"t":"2026-10-21T19:25:00Z","v":15398,"vw":79.803741},{"c":79.84,"h":79.87,"l":79.84,"n":126,"o":79.87,"t":"2026-10-21T19:30:00Z","v":5040,"vw":79.852914},{"c":79.835,"h":79.855,"l":79.83,"n":137,"o":79.84,"t":"2026-10-21T19:35:00Z","v":11697,"vw":79.84398},{"c":79.8854,"h":79.8854,"l":79.82,"n":133,"o":79.825,"t":"2026-10-21T19:40:00Z","v":8613,"vw":79.84819},{"c":79.9289,"h":79.9289,"l":79.87,"n":162,"o":79.8842,"t":"2026-10-21T19:45:00Z","v":11338,"vw":79.893074},{"c":79.97,"h":79.97,"l":79.91,"n":161,"o":79.92,"t":"2026-10-21T19:50:00Z","v":31067,"vw":79.953042},{"c":79.88,"h":79.97,"l":79.86,"n":167,"o":79.97,"t":"2026-10-21T19:55:00Z","v":6811,"vw":79.8969},{"c":79.88,"h":79.88,"l":79.88,"n":6,"o":79.88,"t":"2026-10-21T20:00:00Z","v":4207,"vw":79.88},{"c":79.15,"h":79.23,"l":79,"n":183,"o":79.23,"t":"2026-10-22T13:30:00Z","v":31019,"vw":79.193457},{"c":79.13,"h":79.2,"l":79.1,"n":404,"o":79.18,"t":"2026-10-22T13:35:00Z","v":11130,"vw":79.156758},{"c":79.1903,"h":79.2,"l":79.13,"n":310,"o":79.135,"t":"2026-10-22T13:40:00Z","v":16211,"vw":79.161227},{"c":79.36,"h":79.36,"l":79.17,"n":411,"o":79.185,"t":"2026-10-22T13:45:00Z","v":28356,"vw":79.270389},{"c":79.37,"h":79.38,"l":79.27,"n":365,"o":79.35,"t":"2026-10-22T13:50:00Z","v":15282,"vw":79.319782},{"c":79.49,"h":79.5,"l":79.35,"n":311,"o":79.36,"t":"2026-10-22T13:55:00Z","v":31484,"vw":79.414563},{"c":79.49,"h":79.5058,"l":79.45,"n":323,"o":79.5,"t":"2026-10-22T14:00:00Z","v":13573,"vw":79.483832},{"c":79.36,"h":79.5,"l":79.34,"n":268,"o":79.5,"t":"2026-10-22T14:05:00Z","v":14620,"vw":79.400836},{"c":79.37,"h":79.41,"l":79.35,"n":315,"o":79.37,"t":"2026-10-22T14:10:00Z","v":13613,"vw":79.386919},{"c":79.3701,"h":79.42,"l":79.35,"n":171,"o":79.36,"t":"2026-10-22T14:15:00Z","v":7912,"vw":79.376715},{"c":79.245,"h":79.36,"l":79.24,"n":269,"o":79.36,"t":"2026-10-22T14:20:00Z","v":8493,"vw":79.305579},{"c":79.13,"h":79.265,"l":79.114,"n":231,"o":79.24,"t":"2026-10-22T14:25:00Z","v":7334,"vw":79.205539},{"c":79.026,"h":79.145,"l":79.026,"n":217,"o":79.145,"t":"2026-10-22T14:30:00Z","v":14122,"vw":79.074645},{"c":79,"h":79.045,"l":78.98,"n":292,"o":79.03,"t":"2026-10-22T14:35:00Z","v":14890,"vw":79.004937},{"c":79.035,"h":79.0383,"l":78.985,"n":215,"o":79,"t":"2026-10-22T14:40:00Z","v":19233,"vw":79.016197},{"c":79.035,"h":79.075,"l":79.005,"n":212,"o":79.0301,"t":"2026-10-22T14:45:00Z","v":13870,"vw":79.029885},{"c":79.0901,"h":79.0901,"l":79.0201,"n":227,"o":79.045,"t":"2026-10-22T14:50:00Z","v":13629,"vw":79.042401},{"c":79.15,"h":79.15,"l":79.04,"n":199,"o":79.11,"t":"2026-10-22T14:55:00Z","v":10011,"vw":79.101515},{"c":79.06,"h":79.155,"l":79.055,"n":157,"o":79.14,"t":"2026-10-22T15:00:00Z","v":8190,"vw":79.103049},{"c":79.0901,"h":79.11,"l":79.0599,"n":176,"o":79.083,"t":"2026-10-22T15:05:00Z","v":10911,"vw":79.088119},{"c":79.12,"h":79.175,"l":79.11,"n":257,"o":79.135,"t":"2026-10-22T15:10:00Z","v":10379,"vw":79.147759},{"c":79.2299,"h":79.2299,"l":79.1156,"n":176,"o":79.1156,"t":"2026-10-22T15:15:00Z","v":12916,"vw":79.156156},{"c":79.29,"h":79.29,"l":79.25,"n":119,"o":79.255,"t":"2026-10-22T15:20:00Z","v":6274,"vw":79.268552},{"c":79.2299,"h":79.3,"l":79.225,"n":182,"o":79.2954,"t":"2026-10-22T15:25:00Z","v":13344,"vw":79.26554},{"c":79.23,"h":79.24,"l":79.195,"n":156,"o":79.225,"t":"2026-10-22T15:30:00Z","v":17503,"vw":79.221878},{"c":79.25,"h":79.2801,"l":79.23,"n":95,"o":79.23,"t":"2026-10-22T15:35:00Z","v":12201,"vw":79.264771},{"c":79.275,"h":79.2942,"l":79.19,"n":312,"o":79.26,"t":"2026-10-22T15:40:00Z","v":14332,"vw":79.244962},{"c":79.335,"h":79.335,"l":79.27,"n":156,"o":79.27,"t":"2026-10-22T15:45:00Z","v":10346,"vw":79.287369},{"c":79.34,"h":79.37,"l":79.335,"n":187,"o":79.335,"t":"2026-10-22T15:50:00Z","v":14653,"vw":79.35885},{"c":79.39,"h":79.425,"l":79.34,"n":148,"o":79.34,"t":"2026-10-22T15:55:00Z","v":9890,"vw":79.403588},{"c":79.4,"h":79.435,"l":79.4,"n":160,"o":79.41,"t":"2026-10-22T16:00:00Z","v":7942,"vw":79.409657},{"c":79.46,"h":79.46,"l":79.3706,"n":150,"o":79.4101,"t":"2026-10-22T16:05:00Z","v":8975,"vw":79.422862},{"c":79.415,"h":79.462,"l":79.41,"n":131,"o":79.4601,"t":"2026-10-22T16:10:00Z","v":10499,"vw":79.422717},{"c":79.4417,"h":79.4554,"l":79.42,"n":117,"o":79.43,"t":"2026-10-22T16:15:00Z","v":6294,"vw":79.438431},{"c":79.47,"h":79.49,"l":79.44,"n":236,"o":79.45,"t":"2026-10-22T16:20:00Z","v":25054,"vw":79.454657},{"c":79.495,"h":79.4999,"l":79.46,"n":109,"o":79.47,"t":"2026-10-22T16:25:00Z","v":4879,"vw":79.485307},{"c":79.41,"h":79.47,"l":79.41,"n":113,"o":79.46,"t":"2026-10-22T16:30:00Z","v":14285,"vw":79.420906},{"c":79.36,"h":79.415,"l":79.345,"n":145,"o":79.41,"t":"2026-10-22T16:35:00Z","v":10073,"vw":79.380107},{"c":79.2954,"h":79.35,"l":79.29,"n":133,"o":79.35,"t":"2026-10-22T16:40:00Z","v":7605,"vw":79.326464},{"c":79.28,"h":79.3099,"l":79.25,"n":155,"o":79.3,"t":"2026-10-22T16:45:00Z","v":10645,"vw":79.270056},{"c":79.33,"h":79.3554,"l":79.27,"n":130,"o":79.295,"t":"2026-10-22T16:50:00Z","v":16849,"vw":79.292795},{"c":79.39,"h":79.4054,"l":79.34,"n":142,"o":79.34,"t":"2026-10-22T16:55:00Z","v":8978,"vw":79.365847},{"c":79.29,"h":79.395,"l":79.28,"n":165,"o":79.38,"t":"2026-10-22T17:00:00Z","v":15696,"vw":79.344825},{"c":79.27,"h":79.3199,"l":79.2654,"n":84,"o":79.2904,"t":"2026-10-22T17:05:00Z","v":7299,"vw":79.297859},{"c":79.3,"h":79.3,"l":79.27,"n":90,"o":79.27,"t":"2026-10-22T17:10:00Z","v":7634,"vw":79.278885},{"c":79.315,"h":79.33,"l":79.285,"n":143,"o":79.3154,"t":"2026-10-22T17:15:00Z","v":9432,"vw":79.31537},{"c":79.32,"h":79.36,"l":79.31,"n":170,"o":79.315,"t":"2026-10-22T17:20:00Z","v":13288,"vw":79.337998},{"c":79.384,"h":79.384,"l":79.32,"n":64,"o":79.33,"t":"2026-10-22T17:25:00Z","v":4280,"vw":79.338775},{"c":79.47,"h":79.47,"l":79.37,"n":94,"o":79.37,"t":"2026-10-22T17:30:00Z","v":6206,"vw":79.42177},{"c":79.395,"h":79.47,"l":79.385,"n":92,"o":79.465,"t":"2026-10-22T17:35:00Z","v":8429,"vw":79.418044},{"c":79.42,"h":79.439,"l":79.385,"n":195,"o":79.3942,"t":"2026-10-22T17:40:00Z","v":9878,"vw":79.420167},{"c":79.39,"h":79.42,"l":79.39,"n":143,"o":79.4154,"t":"2026-10-22T17:45:00Z","v":8818,"vw":79.409056},{"c":79.375,"h":79.4,"l":79.36,"n":93,"o":79.38,"t":"2026-10-22T17:50:00Z","v":16091,"vw":79.37901},{"c":79.405,"h":79.405,"l":79.38,"n":92,"o":79.39,"t":"2026-10-22T17:55:00Z","v":10176,"vw":79.397643},{"c":79.2924,"h":79.41,"l":79.2924,"n":107,"o":79.405,"t":"2026-10-22T18:00:00Z","v":5749,"vw":79.374502},{"c":79.37,"h":79.37,"l":79.295,"n":118,"o":79.295,"t":"2026-10-22T18:05:00Z","v":15284,"vw":79.349647},{"c":79.38,"h":79.405,"l":79.36,"n":110,"o":79.37,"t":"2026-10-22T18:10:00Z","v":6658,"vw":79.3726},{"c":79.425,"h":79.425,"l":79.36,"n":176,"o":79.376,"t":"2026-10-22T18:15:00Z","v":11989,"vw":79.390228},{"c":79.4199,"h":79.445,"l":79.415,"n":114,"o":79.4224,"t":"2026-10-22T18:20:00Z","v":11928,"vw":79.433669},{"c":79.375,"h":79.429,"l":79.36,"n":134,"o":79.42,"t":"2026-10-22T18:25:00Z","v":11364,"vw":79.39742},{"c":79.3799,"h":79.3799,"l":79.32,"n":139,"o":79.3601,"t":"2026-10-22T18:30:00Z","v":9094,"vw":79.337946},{"c":79.3399,"h":79.3578,"l":79.305,"n":135,"o":79.35,"t":"2026-10-22T18:35:00Z","v":70630,"vw":79.342393},{"c":79.345,"h":79.3499,"l":79.305,"n":150,"o":79.3399,"t":"2026-10-22T18:40:00Z","v":17105,"vw":79.323225},{"c":79.355,"h":79.38,"l":79.3424,"n":159,"o":79.35,"t":"2026-10-22T18:45:00Z","v":14026,"vw":79.358785},{"c":79.3491,"h":79.37,"l":79.33,"n":102,"o":79.36,"t":"2026-10-22T18:50:00Z","v":11639,"vw":79.359748},{"c":79.3599,"h":79.38,"l":79.35,"n":109,"o":79.35,"t":"2026-10-22T18:55:00Z","v":10034,"vw":79.362737},{"c":79.36,"h":79.36,"l":79.305,"n":163,"o":79.34,"t":"2026-10-22T19:00:00Z","v":14851,"vw":79.336629},{"c":79.44,"h":79.445,"l":79.36,"n":147,"o":79.36,"t":"2026-10-22T19:05:00Z","v":12163,"vw":79.404056},{"c":79.425,"h":79.465,"l":79.415,"n":156,"o":79.435,"t":"2026-10-22T19:10:00Z","v":11590,"vw":79.438248},{"c":79.46,"h":79.465,"l":79.4,"n":209,"o":79.41,"t":"2026-10-22T19:15:00Z","v":18937,"vw":79.417267},{"c":79.425,"h":79.46,"l":79.4024,"n":162,"o":79.445,"t":"2026-10-22T19:20:00Z","v":12262,"vw":79.432227},{"c":79.46,"h":79.4754,"l":79.4001,"n":217,"o":79.425,"t":"2026-10-22T19:25:00Z","v":12593,"vw":79.445338},{"c":79.42,"h":79.465,"l":79.4,"n":134,"o":79.45,"t":"2026-10-22T19:30:00Z","v":144338,"vw":79.420124},{"c":79.42,"h":79.43,"l":79.3799,"n":260,"o":79.41,"t":"2026-10-22T19:35:00Z","v":14289,"vw":79.409108},{"c":79.435,"h":79.455,"l":79.4045,"n":257,"o":79.4254,"t":"2026-10-22T19:40:00Z","v":11862,"vw":79.430891},{"c":79.46,"h":79.47,"l":79.4099,"n":192,"o":79.43,"t":"2026-10-22T19:45:00Z","v":11662,"vw":79.434957},{"c":79.595,"h":79.65,"l":79.45,"n":355,"o":79.45,"t":"2026-10-22T19:50:00Z","v":24332,"vw":79.573685},{"c":79.66,"h":79.665,"l":79.58,"n":375,"o":79.59,"t":"2026-10-22T19:55:00Z","v":40239,"vw":79.618486},{"c":79.67,"h":79.67,"l":79.67,"n":6,"o":79.67,"t":"2026-10-22T20:00:00Z","v":170241,"vw":79.67},{"c":79.67,"h":79.68,"l":79.67,"n":2,"o":79.68,"t":"2026-10-22T20:15:00Z","v":600,"vw":79.678333}],"history":[{"c":59.86,"h":60.5899,"l":59.7999,"n":3998,"o":60.57,"t":"2024-10-21T04:00:00Z","v":456041,"vw":59.989035},{"c":59.71,"h":59.79,"l":59.31,"n":3843,"o":59.7,"t":"2024-10-22T04:00:00Z","v":536218,"vw":59.644675},{"c":59.31,"h":59.737,"l":58.9218,"n":5021,"o":59.58,"t":"2024-10-23T04:00:00Z","v":722903,"vw":59.337421},{"c":59.49,"h":59.61,"l":59.14,"n":3638,"o":59.57,"t":"2024-10-24T04:00:00Z","v":437849,"vw":59.434519},{"c":59.2,"h":60.07,"l":59.11,"n":4034,"o":59.77,"t":"2024-10-25T04:00:00Z","v":573792,"vw":59.584845},{"c":59.9,"h":59.9471,"l":59.32,"n":5076,"o":59.36,"t":"2024-10-28T04:00:00Z","v":633189,"vw":59.769001},{"c":59.75,"h":59.8099,"l":59.37,"n":3752,"o":59.51,"t":"2024-10-29T04:00:00Z","v":531011,"vw":59.654907},{"c":60.01,"h":60.5713,"l":59.7082,"n":3677,"o":59.71,"t":"2024-10-30T04:00:00Z","v":571088,"vw":60.13514},{"c":59.04,"h":59.98,"l":59.04,"n":5812,"o":59.95,"t":"2024-10-31T04:00:00Z","v":670651,"vw":59.40018},{"c":58.87,"h":59.39,"l":58.8,"n":5044,"o":59.32,"t":"2024-11-01T04:00:00Z","v":772473,"vw":59.064499},{"c":59.06,"h":59.28,"l":58.79,"n":4883,"o":58.9,"t":"2024-11-04T05:00:00Z","v":624561,"vw":59.081531},{"c":59.7,"h":59.74,"l":58.94,"n":4207,"o":59.05,"t":"2024-11-05T05:00:00Z","v":589109,"vw":59.509941},{"c":63.38,"h":63.5099,"l":62.1712,"n":9590,"o":62.19,"t":"2024-11-06T05:00:00Z","v":1209769,"vw":62.851123},{"c":62.73,"h":63.48,"l":62.56,"n":7095,"o":63.48,"t":"2024-11-07T05:00:00Z","v":1157484,"vw":62.905464},{"c":62.81,"h":63.01,"l":62.5803,"n":5362,"o":62.81,"t":"2024-11-08T05:00:00Z","v":687627,"vw":62.815168},{"c":63.5,"h":63.72,"l":63.25,"n":5230,"o":63.32,"t":"2024-11-11T05:00:00Z","v":712393,"vw":63.50397},{"c":63,"h":63.48,"l":62.8099,"n":4932,"o":63.32,"t":"2024-11-12T05:00:00Z","v":670798,"vw":63.102303},{"c":62.71,"h":63.25,"l":62.6655,"n":5082,"o":63.11,"t":"2024-11-13T05:00:00Z","v":732534,"vw":62.966351},{"c":62.48,"h":62.9588,"l":62.2973,"n":5289,"o":62.86,"t":"2024-11-14T05:00:00Z","v":728766,"vw":62.563977},{"c":61.9,"h":62.56,"l":61.79,"n":6336,"o":62.19,"t":"2024-11-15T05:00:00Z","v":865901,"vw":62.014599},{"c":62.03,"h":62.22,"l":61.865,"n":4914,"o":61.99,"t":"2024-11-18T05:00:00Z","v":662026,"vw":62.056371},{"c":61.72,"h":61.8162,"l":61.335,"n":4226,"o":61.45,"t":"2024-11-19T05:00:00Z","v":552620,"vw":61.648818},{"c":62.27,"h":62.2999,"l":61.79,"n":5298,"o":62.04,"t":"2024-11-20T05:00:00Z","v":617906,"vw":62.04243},{"c":63.08,"h":63.2163,"l":62.425,"n":5282,"o":62.66,"t":"2024-11-21T05:00:00Z","v":720325,"vw":63.03966},{"c":63.72,"h":63.78,"l":63.02,"n":5362,"o":63.02,"t":"2024-11-22T05:00:00Z","v":735610,"vw":63.553456},{"c":64.37,"h":64.63,"l":64.1899,"n":6348,"o":64.2,"t":"2024-11-25T05:00:00Z","v":914835,"vw":64.429208},{"c":64.12,"h":64.33,"l":63.8119,"n":4626,"o":64.32,"t":"2024-11-26T05:00:00Z","v":724387,"vw":64.040355},{"c":64.06,"h":64.5404,"l":63.91,"n":4085,"o":64.29,"t":"2024-11-27T05:00:00Z","v":607608,"vw":64.091749},{"c":64.29,"h":64.55,"l":64.24,"n":1947,"o":64.32,"t":"2024-11-29T05:00:00Z","v":245714,"vw":64.400044},{"c":64.13,"h":64.46,"l":63.8717,"n":5351,"o":64.46,"t":"2024-12-02T05:00:00Z","v":745553,"vw":64.162764},{"c":63.83,"h":64.32,"l":63.6827,"n":5263,"o":64.27,"t":"2024-12-03T05:00:00Z","v":883353,"vw":63.878596},{"c":63.37,"h":63.79,"l":63.02,"n":4751,"o":63.79,"t":"2024-12-04T05:00:00Z","v":811774,"vw":63.324374},{"c":63.07,"h":63.462,"l":63.03,"n":4973,"o":63.41,"t":"2024-12-05T05:00:00Z","v":769448,"vw":63.204782},{"c":62.89,"h":63.36,"l":62.8,"n":4088,"o":63.25,"t":"2024-12-06T05:00:00Z","v":496521,"vw":62.910808},{"c":62.5,"h":63.145,"l":62.4855,"n":4907,"o":63.14,"t":"2024-12-09T05:00:00Z","v":596079,"vw":62.826916},{"c":62.14,"h":62.58,"l":61.94,"n":4772,"o":62.53,"t":"2024-12-10T05:00:00Z","v":917717,"vw":62.24546},{"c":62.54,"h":62.65,"l":62.22,"n":6347,"o":62.47,"t":"2024-12-11T05:00:00Z","v":779752,"vw":62.471916},{"c":61.96,"h":62.5299,"l":61.96,"n":5159,"o":62.45,"t":"2024-12-12T05:00:00Z","v":650943,"vw":62.169705},{"c":61.43,"h":61.83,"l":61.2699,"n":3992,"o":61.83,"t":"2024-12-13T05:00:00Z","v":508543,"vw":61.456543},{"c":61.28,"h":61.5664,"l":61.19,"n":6825,"o":61.38,"t":"2024-12-16T05:00:00Z","v":1151363,"vw":61.312858},{"c":60.79,"h":61.12,"l":60.6201,"n":6294,"o":61.03,"t":"2024-12-17T05:00:00Z","v":1206227,"vw":60.79199},{"c":58.76,"h":61.005,"l":58.7,"n":6337,"o":60.86,"t":"2024-12-18T05:00:00Z","v":802768,"vw":60.36863},{"c":58.65,"h":59.64,"l":58.615,"n":7030,"o":59.29,"t":"2024-12-19T05:00:00Z","v":2036253,"vw":58.924473},{"c":59.29,"h":59.76,"l":58.25,"n":6098,"o":58.27,"t":"2024-12-20T05:00:00Z","v":895039,"vw":59.27663},{"c":59.47,"h":59.5,"l":58.8845,"n":4889,"o":59.21,"t":"2024-12-23T05:00:00Z","v":689439,"vw":59.25171},{"c":59.93,"h":59.95,"l":59.344,"n":2826,"o":59.52,"t":"2024-12-24T05:00:00Z","v":406594,"vw":59.741014},{"c":60.03,"h":60.12,"l":59.55,"n":4170,"o":59.67,"t":"2024-12-26T05:00:00Z","v":587186,"vw":59.864105},{"c":59.55,"h":60.125,"l":59.19,"n":6169,"o":59.71,"t":"2024-12-27T05:00:00Z","v":901260,"vw":59.504729},{"c":59.01,"h":59.2976,"l":58.53,"n":6559,"o":59.08,"t":"2024-12-30T05:00:00Z","v":1106491,"vw":59.044053},{"c":59.14,"h":59.46,"l":58.98,"n":4275,"o":59.23,"t":"2024-12-31T05:00:00Z","v":703158,"vw":59.190262},{"c":58.99,"h":59.83,"l":58.68,"n":6089,"o":59.6,"t":"2025-01-02T05:00:00Z","v":918635,"vw":59.141676},{"c":59.66,"h":59.69,"l":58.95,"n":5893,"o":59.34,"t":"2025-01-03T05:00:00Z","v":1022349,"vw":59.42429},{"c":60.1,"h":60.755,"l":60.0012,"n":5459,"o":60.08,"t":"2025-01-06T05:00:00Z","v":810444,"vw":60.445461},{"c":60.04,"h":60.55,"l":59.72,"n":6390,"o":60.4,"t":"2025-01-07T05:00:00Z","v":735143,"vw":60.141097},{"c":59.86,"h":59.92,"l":59.475,"n":5899,"o":59.84,"t":"2025-01-08T05:00:00Z","v":720798,"vw":59.729005},{"c":58.93,"h":59.4919,"l":58.68,"n":7867,"o":59.38,"t":"2025-01-10T05:00:00Z","v":1155587,"vw":59.006757},{"c":59.83,"h":59.8486,"l":58.64,"n":6108,"o":58.64,"t":"2025-01-13T05:00:00Z","v":789322,"vw":59.462064},{"c":60.56,"h":60.57,"l":59.8517,"n":5394,"o":60.15,"t":"2025-01-14T05:00:00Z","v":867494,"vw":60.281635},{"c":61.67,"h":61.84,"l":61.4017,"n":5807,"o":61.69,"t":"2025-01-15T05:00:00Z","v":1183474,"vw":61.675243},{"c":61.88,"h":61.9899,"l":61.618,"n":6023,"o":61.74,"t":"2025-01-16T05:00:00Z","v":1086872,"vw":61.828493},{"c":62.18,"h":62.4,"l":62.055,"n":5567,"o":62.36,"t":"2025-01-17T05:00:00Z","v":842642,"vw":62.231989},{"c":62.65,"h":62.79,"l":62.41,"n":8309,"o":62.58,"t":"2025-01-21T05:00:00Z","v":1136691,"vw":62.65257},{"c":62.7,"h":62.92,"l":62.5999,"n":6229,"o":62.78,"t":"2025-01-22T05:00:00Z","v":950579,"vw":62.750538},{"c":62.88,"h":63.02,"l":62.61,"n":7267,"o":62.73,"t":"2025-01-23T05:00:00Z","v":1145612,"vw":62.829166},{"c":62.52,"h":62.8595,"l":62.385,"n":5518,"o":62.76,"t":"2025-01-24T05:00:00Z","v":856319,"vw":62.553915},{"c":62.64,"h":62.64,"l":62.08,"n":7895,"o":62.14,"t":"2025-01-27T05:00:00Z","v":1079142,"vw":62.390759},{"c":62.57,"h":62.75,"l":62.31,"n":5440,"o":62.38,"t":"2025-01-28T05:00:00Z","v":877105,"vw":62.54145},{"c":62.72,"h":63.0899,"l":62.4925,"n":6168,"o":62.69,"t":"2025-01-29T05:00:00Z","v":1006634,"vw":62.802499},{"c":63.23,"h":63.58,"l":62.855,"n":5945,"o":63.07,"t":"2025-01-30T05:00:00Z","v":995016,"vw":63.316936},{"c":62.54,"h":63.34,"l":62.47,"n":7778,"o":63.2,"t":"2025-01-31T05:00:00Z","v":1383180,"vw":62.992682},{"c":62.2,"h":62.43,"l":61.29,"n":7634,"o":61.81,"t":"2025-02-03T05:00:00Z","v":1080622,"vw":62.130145},{"c":62.47,"h":62.68,"l":62.0247,"n":5811,"o":62.17,"t":"2025-02-04T05:00:00Z","v":1142509,"vw":62.507314},{"c":62.88,"h":62.88,"l":62.24,"n":5312,"o":62.58,"t":"2025-02-05T05:00:00Z","v":883114,"vw":62.630401},{"c":62.63,"h":63.09,"l":62.17,"n":6769,"o":63.04,"t":"2025-02-06T05:00:00Z","v":1113402,"vw":62.578985},{"c":62.09,"h":62.77,"l":62.0001,"n":6568,"o":62.77,"t":"2025-02-07T05:00:00Z","v":1112845,"vw":62.265137},{"c":62.34,"h":62.66,"l":62.005,"n":4271,"o":62.63,"t":"2025-02-10T05:00:00Z","v":712465,"vw":62.259809},{"c":62.43,"h":62.51,"l":62.11,"n":6091,"o":62.19,"t":"2025-02-11T05:00:00Z","v":984005,"vw":62.379672},{"c":61.58,"h":61.84,"l":61.4,"n":6734,"o":61.84,"t":"2025-02-12T05:00:00Z","v":1728918,"vw":61.566327},{"c":62.25,"h":62.25,"l":61.47,"n":5381,"o":61.81,"t":"2025-02-13T05:00:00Z","v":778073,"vw":61.857662},{"c":62.64,"h":62.765,"l":62.16,"n":6237,"o":62.22,"t":"2025-02-14T05:00:00Z","v":1183590,"vw":62.626457},{"c":63.25,"h":63.25,"l":62.54,"n":5315,"o":62.89,"t":"2025-02-18T05:00:00Z","v":797726,"vw":62.949545},{"c":63.39,"h":63.505,"l":63.0001,"n":6212,"o":63.08,"t":"2025-02-19T05:00:00Z","v":1098852,"vw":63.32504},{"c":62.81,"h":63.4799,"l":62.4658,"n":5945,"o":63.42,"t":"2025-02-20T05:00:00Z","v":949846,"vw":62.759444},{"c":61.25,"h":62.92,"l":61.17,"n":5822,"o":62.84,"t":"2025-02-21T05:00:00Z","v":711388,"vw":61.733561},{"c":61.36,"h":61.7866,"l":61.19,"n":5392,"o":61.61,"t":"2025-02-24T05:00:00Z","v":807605,"vw":61.599078},{"c":61.36,"h":61.7597,"l":60.8989,"n":5822,"o":61.5,"t":"2025-02-25T05:00:00Z","v":994697,"vw":61.263539},{"c":61.19,"h":61.82,"l":61.0202,"n":4551,"o":61.46,"t":"2025-02-26T05:00:00Z","v":692300,"vw":61.423198},{"c":60.82,"h":61.7706,"l":60.74,"n":6652,"o":61.39,"t":"2025-02-27T05:00:00Z","v":990301,"vw":61.229609},{"c":61.47,"h":61.47,"l":60.41,"n":5793,"o":60.92,"t":"2025-02-28T05:00:00Z","v":867618,"vw":60.962285},{"c":60.34,"h":61.86,"l":59.88,"n":7852,"o":61.74,"t":"2025-03-03T05:00:00Z","v":1140103,"vw":61.069378},{"c":59.29,"h":60.22,"l":58.561,"n":8767,"o":59.85,"t":"2025-03-04T05:00:00Z","v":1589292,"vw":59.360824},{"c":59.83,"h":59.94,"l":58.7,"n":7353,"o":59.23,"t":"2025-03-05T05:00:00Z","v":1141180,"vw":59.381105},{"c":59.26,"h":59.75,"l":58.83,"n":6332,"o":59.24,"t":"2025-03-06T05:00:00Z","v":861423,"vw":59.246288},{"c":59.86,"h":59.995,"l":58.58,"n":6401,"o":59.21,"t":"2025-03-07T05:00:00Z","v":919278,"vw":59.379425},{"c":58.82,"h":59.7094,"l":58.26,"n":7655,"o":59.29,"t":"2025-03-10T04:00:00Z","v":1223182,"vw":59.023363},{"c":58.05,"h":58.895,"l":57.7584,"n":10215,"o":58.77,"t":"2025-03-11T04:00:00Z","v":2270421,"vw":58.346621},{"c":57.87,"h":58.5899,"l":57.5,"n":7385,"o":58.57,"t":"2025-03-12T04:00:00Z","v":1172896,"vw":58.087479},{"c":57.22,"h":58.18,"l":56.95,"n":5191,"o":57.76,"t":"2025-03-13T04:00:00Z","v":902580,"vw":57.444472},{"c":58.45,"h":58.525,"l":57.5204,"n":4515,"o":57.75,"t":"2025-03-14T04:00:00Z","v":790490,"vw":58.224877},{"c":58.85,"h":58.97,"l":58.1168,"n":6116,"o":58.3,"t":"2025-03-17T04:00:00Z","v":2353052,"vw":58.73495},{"c":58.61,"h":58.8,"l":58.32,"n":5931,"o":58.75,"t":"2025-03-18T04:00:00Z","v":908801,"vw":58.554072},{"c":59.33,"h":59.62,"l":58.52,"n":4286,"o":58.64,"t":"2025-03-19T04:00:00Z","v":879953,"vw":59.043342},{"c":59.04,"h":59.48,"l":58.7,"n":4648,"o":58.82,"t":"2025-03-20T04:00:00Z","v":584668,"vw":59.101238},{"c":58.58,"h":58.7282,"l":57.9992,"n":4683,"o":58.51,"t":"2025-03-21T04:00:00Z","v":620712,"vw":58.400586},{"c":59.71,"h":59.84,"l":59.14,"n":4041,"o":59.33,"t":"2025-03-24T04:00:00Z","v":538420,"vw":59.583603},{"c":59.91,"h":60.1399,"l":59.65,"n":5690,"o":59.74,"t":"2025-03-25T04:00:00Z","v":1086247,"vw":59.929352},{"c":59.66,"h":60.3553,"l":59.47,"n":6276,"o":60.03,"t":"2025-03-26T04:00:00Z","v":898585,"vw":59.748434},{"c":59.23,"h":59.555,"l":58.913,"n":5412,"o":59.32,"t":"2025-03-27T04:00:00Z","v":842878,"vw":59.289887},{"c":58.03,"h":59.28,"l":57.93,"n":6486,"o":59.15,"t":"2025-03-28T04:00:00Z","v":1531740,"vw":58.30701},{"c":58.54,"h":58.765,"l":57.27,"n":5163,"o":57.59,"t":"2025-03-31T04:00:00Z","v":816081,"vw":58.023415},{"c":58.79,"h":58.89,"l":57.91,"n":6429,"o":58.43,"t":"2025-04-01T04:00:00Z","v":1358490,"vw":58.502194},{"c":59.22,"h":59.4085,"l":58.13,"n":5395,"o":58.2,"t":"2025-04-02T04:00:00Z","v":1420921,"vw":58.978255},{"c":55.89,"h":57.23,"l":55.8,"n":9779,"o":57.07,"t":"2025-04-03T04:00:00Z","v":1683223,"vw":56.393839},{"c":52.72,"h":54.485,"l":52.59,"n":12762,"o":54.36,"t":"2025-04-04T04:00:00Z","v":2489480,"vw":53.334458},{"c":52.27,"h":54.25,"l":50.27,"n":12688,"o":51.21,"t":"2025-04-07T04:00:00Z","v":3142305,"vw":52.040251},{"c":51.6,"h":54.28,"l":50.81,"n":12655,"o":54.13,"t":"2025-04-08T04:00:00Z","v":2417648,"vw":52.935131},{"c":55.97,"h":56.3599,"l":50.861,"n":9425,"o":51.12,"t":"2025-04-09T04:00:00Z","v":2482723,"vw":53.87988},{"c":54.06,"h":55,"l":52.54,"n":9452,"o":54.9,"t":"2025-04-10T04:00:00Z","v":1862185,"vw":53.948733},{"c":54.96,"h":55.23,"l":53.36,"n":7635,"o":53.9,"t":"2025-04-11T04:00:00Z","v":1194206,"vw":54.329511},{"c":55.46,"h":55.9,"l":54.91,"n":6345,"o":55.8,"t":"2025-04-14T04:00:00Z","v":970674,"vw":55.494471},{"c":55.36,"h":56.0197,"l":55.285,"n":5407,"o":55.49,"t":"2025-04-15T04:00:00Z","v":830691,"vw":55.560249},{"c":54.5,"h":55.41,"l":54.01,"n":6812,"o":55,"t":"2025-04-16T04:00:00Z","v":1324552,"vw":54.674494},{"c":54.65,"h":55.15,"l":54.417,"n":5041,"o":54.54,"t":"2025-04-17T04:00:00Z","v":1219290,"vw":54.79727},{"c":53.44,"h":54.295,"l":52.8807,"n":7138,"o":54.24,"t":"2025-04-21T04:00:00Z","v":930730,"vw":53.307002},{"c":55.04,"h":55.15,"l":54.082,"n":4892,"o":54.12,"t":"2025-04-22T04:00:00Z","v":1243245,"vw":54.691483},{"c":55.8,"h":57.04,"l":55.55,"n":6220,"o":56.29,"t":"2025-04-23T04:00:00Z","v":1271846,"vw":56.094235},{"c":56.81,"h":56.88,"l":55.655,"n":5215,"o":55.84,"t":"2025-04-24T04:00:00Z","v":1149656,"vw":56.455988},{"c":56.69,"h":56.765,"l":56.2414,"n":4066,"o":56.7,"t":"2025-04-25T04:00:00Z","v":844581,"vw":56.553326},{"c":56.86,"h":57.18,"l":56.35,"n":5288,"o":56.86,"t":"2025-04-28T04:00:00Z","v":883706,"vw":56.705137},{"c":57.14,"h":57.28,"l":56.51,"n":3689,"o":56.66,"t":"2025-04-29T04:00:00Z","v":615122,"vw":56.963938},{"c":57.02,"h":57.24,"l":55.63,"n":5513,"o":56.3,"t":"2025-04-30T04:00:00Z","v":853950,"vw":56.482414},{"c":57.14,"h":57.72,"l":56.98,"n":5399,"o":57.21,"t":"2025-05-01T04:00:00Z","v":801270,"vw":57.436949},{"c":58.37,"h":58.4455,"l":57.82,"n":4962,"o":57.82,"t":"2025-05-02T04:00:00Z","v":957323,"vw":58.276549},{"c":58.28,"h":58.6239,"l":57.9001,"n":4824,"o":58.01,"t":"2025-05-05T04:00:00Z","v":1111812,"vw":58.437787},{"c":57.91,"h":58.3601,"l":57.7304,"n":3557,"o":57.83,"t":"2025-05-06T04:00:00Z","v":580174,"vw":58.051426},{"c":58.2,"h":58.4131,"l":57.76,"n":3747,"o":58.18,"t":"2025-05-07T04:00:00Z","v":830462,"vw":58.158657},{"c":58.85,"h":59.46,"l":58.5781,"n":4625,"o":58.71,"t":"2025-05-08T04:00:00Z","v":784222,"vw":59.007721},{"c":58.76,"h":59.08,"l":58.585,"n":4315,"o":59.08,"t":"2025-05-09T04:00:00Z","v":714703,"vw":58.768394},{"c":60.71,"h":60.72,"l":60.18,"n":4398,"o":60.72,"t":"2025-05-12T04:00:00Z","v":647117,"vw":60.480369},{"c":60.93,"h":61.235,"l":60.7105,"n":5589,"o":60.8,"t":"2025-05-13T04:00:00Z","v":799016,"vw":61.073884},{"c":60.65,"h":60.96,"l":60.5543,"n":4994,"o":60.96,"t":"2025-05-14T04:00:00Z","v":792388,"vw":60.71818},{"c":61.16,"h":61.16,"l":60.55,"n":5869,"o":60.57,"t":"2025-05-15T04:00:00Z","v":831335,"vw":60.969485},{"c":61.52,"h":61.53,"l":60.8814,"n":4166,"o":61.17,"t":"2025-05-16T04:00:00Z","v":766182,"vw":61.369217},{"c":61.48,"h":61.58,"l":60.88,"n":4211,"o":61.03,"t":"2025-05-19T04:00:00Z","v":640128,"vw":61.390122},{"c":61.24,"h":61.46,"l":61.01,"n":4115,"o":61.35,"t":"2025-05-20T04:00:00Z","v":669871,"vw":61.243196},{"c":60.16,"h":61.07,"l":60.1091,"n":6122,"o":60.86,"t":"2025-05-21T04:00:00Z","v":976654,"vw":60.568067},{"c":59.97,"h":60.32,"l":59.74,"n":5464,"o":59.97,"t":"2025-05-22T04:00:00Z","v":727161,"vw":60.049375},{"c":59.43,"h":59.661,"l":59.0101,"n":4626,"o":59.08,"t":"2025-05-23T04:00:00Z","v":964238,"vw":59.402958},{"c":60.66,"h":60.68,"l":59.7694,"n":4088,"o":60.11,"t":"2025-05-27T04:00:00Z","v":504109,"vw":60.42933},{"c":60.16,"h":60.74,"l":60.08,"n":5546,"o":60.7,"t":"2025-05-28T04:00:00Z","v":1028750,"vw":60.36166},{"c":60.31,"h":60.55,"l":59.78,"n":4570,"o":60.55,"t":"2025-05-29T04:00:00Z","v":734866,"vw":60.182627},{"c":60.19,"h":60.37,"l":59.69,"n":3983,"o":60.12,"t":"2025-05-30T04:00:00Z","v":553971,"vw":60.072365},{"c":60.47,"h":60.47,"l":59.675,"n":4514,"o":60.14,"t":"2025-06-02T04:00:00Z","v":706711,"vw":60.186287},{"c":60.91,"h":60.925,"l":60.13,"n":6135,"o":60.4,"t":"2025-06-03T04:00:00Z","v":1269272,"vw":60.755137},{"c":60.73,"h":61.1214,"l":60.73,"n":4592,"o":60.95,"t":"2025-06-04T04:00:00Z","v":1233792,"vw":60.927611},{"c":60.68,"h":60.9999,"l":60.47,"n":6867,"o":60.97,"t":"2025-06-05T04:00:00Z","v":1078164,"vw":60.747896},{"c":61.46,"h":61.52,"l":61.16,"n":4513,"o":61.28,"t":"2025-06-06T04:00:00Z","v":778735,"vw":61.400654},{"c":61.38,"h":61.66,"l":61.13,"n":4031,"o":61.61,"t":"2025-06-09T04:00:00Z","v":848933,"vw":61.393656},{"c":61.61,"h":61.705,"l":61.4,"n":5014,"o":61.52,"t":"2025-06-10T04:00:00Z","v":994775,"vw":61.532412},{"c":61.27,"h":61.78,"l":61.1,"n":7654,"o":61.78,"t":"2025-06-11T04:00:00Z","v":1775664,"vw":61.411274},{"c":61.41,"h":61.41,"l":60.81,"n":4344,"o":61.08,"t":"2025-06-12T04:00:00Z","v":944556,"vw":61.237424},{"c":60.52,"h":61.13,"l":60.34,"n":6401,"o":60.72,"t":"2025-06-13T04:00:00Z","v":1060712,"vw":60.767154},{"c":61.18,"h":61.37,"l":60.938,"n":5710,"o":60.98,"t":"2025-06-16T04:00:00Z","v":977935,"vw":61.140616},{"c":60.7,"h":61.22,"l":60.58,"n":6775,"o":61.11,"t":"2025-06-17T04:00:00Z","v":1253213,"vw":60.85096},{"c":60.67,"h":61.1999,"l":60.58,"n":6788,"o":60.77,"t":"2025-06-18T04:00:00Z","v":1098914,"vw":60.86924},{"c":60.65,"h":61.09,"l":60.39,"n":6490,"o":61.03,"t":"2025-06-20T04:00:00Z","v":928122,"vw":60.664993},{"c":61.32,"h":61.3503,"l":60.3,"n":6577,"o":60.63,"t":"2025-06-23T04:00:00Z","v":869261,"vw":60.872903},{"c":61.97,"h":62.0454,"l":61.64,"n":6391,"o":61.67,"t":"2025-06-24T04:00:00Z","v":1243129,"vw":61.901947},{"c":61.69,"h":62.07,"l":61.52,"n":5086,"o":62.01,"t":"2025-06-25T04:00:00Z","v":757477,"vw":61.685016},{"c":62.09,"h":62.115,"l":61.5722,"n":4776,"o":61.71,"t":"2025-06-26T04:00:00Z","v":834609,"vw":61.932681},{"c":62.42,"h":62.665,"l":62.045,"n":7100,"o":62.21,"t":"2025-06-27T04:00:00Z","v":1634855,"vw":62.41849},{"c":62.74,"h":62.83,"l":62.47,"n":6244,"o":62.67,"t":"2025-06-30T04:00:00Z","v":1202411,"vw":62.627519},{"c":63.36,"h":63.51,"l":62.5106,"n":8501,"o":62.68,"t":"2025-07-01T04:00:00Z","v":1902482,"vw":63.288899},{"c":63.47,"h":63.47,"l":62.98,"n":7220,"o":63.34,"t":"2025-07-02T04:00:00Z","v":1887227,"vw":63.247788},{"c":63.78,"h":63.91,"l":63.51,"n":3538,"o":63.67,"t":"2025-07-03T04:00:00Z","v":806745,"vw":63.79806},{"c":63.26,"h":63.795,"l":62.9291,"n":6999,"o":63.63,"t":"2025-07-07T04:00:00Z","v":1411902,"vw":63.267786},{"c":63.35,"h":63.6163,"l":63.206,"n":6150,"o":63.35,"t":"2025-07-08T04:00:00Z","v":1295909,"vw":63.43867},{"c":63.56,"h":63.721,"l":63.275,"n":6376,"o":63.63,"t":"2025-07-09T04:00:00Z","v":1075760,"vw":63.458059},{"c":63.76,"h":63.955,"l":63.4106,"n":6293,"o":63.53,"t":"2025-07-10T04:00:00Z","v":1068264,"vw":63.804354},{"c":63.28,"h":63.47,"l":63.21,"n":4988,"o":63.47,"t":"2025-07-11T04:00:00Z","v":833518,"vw":63.340602},{"c":63.39,"h":63.4058,"l":63.067,"n":4015,"o":63.16,"t":"2025-07-14T04:00:00Z","v":599093,"vw":63.268667},{"c":62.38,"h":63.45,"l":62.37,"n":5091,"o":63.44,"t":"2025-07-15T04:00:00Z","v":976051,"vw":62.873065},{"c":62.63,"h":62.675,"l":61.84,"n":7083,"o":62.57,"t":"2025-07-16T04:00:00Z","v":2564605,"vw":62.419077},{"c":63.06,"h":63.09,"l":62.55,"n":6458,"o":62.61,"t":"2025-07-17T04:00:00Z","v":1100097,"vw":62.852653},{"c":63.07,"h":63.44,"l":62.8601,"n":5717,"o":63.28,"t":"2025-07-18T04:00:00Z","v":1157066,"vw":63.010669},{"c":63.01,"h":63.4561,"l":62.98,"n":6980,"o":63.19,"t":"2025-07-21T04:00:00Z","v":1475072,"vw":63.292364},{"c":63.78,"h":63.85,"l":63.31,"n":6561,"o":63.34,"t":"2025-07-22T04:00:00Z","v":1739497,"vw":63.681885},{"c":64.25,"h":64.25,"l":63.7743,"n":6949,"o":64.12,"t":"2025-07-23T04:00:00Z","v":1370888,"vw":64.036339},{"c":64.02,"h":64.3,"l":63.99,"n":6321,"o":64.17,"t":"2025-07-24T04:00:00Z","v":898406,"vw":64.134967},{"c":64.31,"h":64.3267,"l":63.8901,"n":5102,"o":64.11,"t":"2025-07-25T04:00:00Z","v":768974,"vw":64.191191},{"c":64.19,"h":64.46,"l":63.98,"n":4557,"o":64.42,"t":"2025-07-28T04:00:00Z","v":747897,"vw":64.160783},{"c":64.11,"h":64.52,"l":64.01,"n":4445,"o":64.475,"t":"2025-07-29T04:00:00Z","v":746058,"vw":64.172276},{"c":63.61,"h":64.17,"l":63.325,"n":7955,"o":64.01,"t":"2025-07-30T04:00:00Z","v":1279337,"vw":63.82836},{"c":63.35,"h":64.0993,"l":63.2,"n":7233,"o":63.62,"t":"2025-07-31T04:00:00Z","v":1166783,"vw":63.760201},{"c":62.62,"h":62.97,"l":62.02,"n":11495,"o":62.92,"t":"2025-08-01T04:00:00Z","v":1342306,"vw":62.532299},{"c":63.67,"h":63.67,"l":62.905,"n":5085,"o":62.98,"t":"2025-08-04T04:00:00Z","v":1187329,"vw":63.474091},{"c":63.5,"h":63.93,"l":63.1247,"n":6069,"o":63.75,"t":"2025-08-05T04:00:00Z","v":940361,"vw":63.462394},{"c":63.78,"h":63.91,"l":63.39,"n":5935,"o":63.65,"t":"2025-08-06T04:00:00Z","v":870816,"vw":63.759592},{"c":63.43,"h":64.34,"l":63.275,"n":5363,"o":64.31,"t":"2025-08-07T04:00:00Z","v":934222,"vw":63.571429},{"c":64.01,"h":64.06,"l":63.58,"n":5604,"o":63.71,"t":"2025-08-08T04:00:00Z","v":966325,"vw":63.934352},{"c":63.95,"h":64.3599,"l":63.845,"n":6796,"o":64.07,"t":"2025-08-11T04:00:00Z","v":1519861,"vw":63.998946},{"c":64.87,"h":64.9,"l":64.11,"n":5362,"o":64.25,"t":"2025-08-12T04:00:00Z","v":1059056,"vw":64.720539},{"c":65.57,"h":65.595,"l":65.0404,"n":6129,"o":65.18,"t":"2025-08-13T04:00:00Z","v":864291,"vw":65.324339},{"c":65.38,"h":65.45,"l":65.02,"n":6667,"o":65.24,"t":"2025-08-14T04:00:00Z","v":1058971,"vw":65.30588},{"c":64.7,"h":65.52,"l":64.67,"n":6531,"o":65.52,"t":"2025-08-15T04:00:00Z","v":997261,"vw":64.885464},{"c":64.7,"h":64.74,"l":64.545,"n":8056,"o":64.62,"t":"2025-08-18T04:00:00Z","v":1492752,"vw":64.634892},{"c":64.88,"h":65.1899,"l":64.64,"n":5082,"o":64.69,"t":"2025-08-19T04:00:00Z","v":691757,"vw":64.852844},{"c":64.74,"h":64.99,"l":64.555,"n":8104,"o":64.93,"t":"2025-08-20T04:00:00Z","v":1337605,"vw":64.755136},{"c":64.6,"h":64.7,"l":64.34,"n":4558,"o":64.62,"t":"2025-08-21T04:00:00Z","v":651687,"vw":64.551589},{"c":65.87,"h":66.05,"l":64.88,"n":6058,"o":64.88,"t":"2025-08-22T04:00:00Z","v":992639,"vw":65.825176},{"c":65.59,"h":65.81,"l":65.575,"n":7398,"o":65.78,"t":"2025-08-25T04:00:00Z","v":1293319,"vw":65.69653},{"c":65.76,"h":65.78,"l":65.35,"n":4567,"o":65.54,"t":"2025-08-26T04:00:00Z","v":919970,"vw":65.628117},{"c":65.84,"h":65.988,"l":65.6412,"n":5609,"o":65.72,"t":"2025-08-27T04:00:00Z","v":797872,"vw":65.872644},{"c":65.9,"h":66.0223,"l":65.605,"n":6370,"o":66.01,"t":"2025-08-28T04:00:00Z","v":1007379,"vw":65.78571},{"c":65.74,"h":65.97,"l":65.525,"n":4030,"o":65.87,"t":"2025-08-29T04:00:00Z","v":504373,"vw":65.689277},{"c":65.33,"h":65.33,"l":64.75,"n":5383,"o":65.02,"t":"2025-09-02T04:00:00Z","v":715452,"vw":65.066294},{"c":65.44,"h":65.5015,"l":65.05,"n":5634,"o":65.35,"t":"2025-09-03T04:00:00Z","v":776419,"vw":65.255459},{"c":66.22,"h":66.25,"l":65.37,"n":4821,"o":65.42,"t":"2025-09-04T04:00:00Z","v":686198,"vw":65.940189},{"c":65.96,"h":66.61,"l":65.57,"n":5533,"o":66.46,"t":"2025-09-05T04:00:00Z","v":784918,"vw":65.905369},{"c":66.03,"h":66.13,"l":65.76,"n":4205,"o":66.11,"t":"2025-09-08T04:00:00Z","v":738145,"vw":65.947509},{"c":65.79,"h":66.02,"l":65.63,"n":5627,"o":65.99,"t":"2025-09-09T04:00:00Z","v":868062,"vw":65.788657},{"c":65.69,"h":65.96,"l":65.465,"n":6865,"o":65.82,"t":"2025-09-10T04:00:00Z","v":1221369,"vw":65.690564},{"c":66.71,"h":66.76,"l":65.815,"n":6647,"o":65.86,"t":"2025-09-11T04:00:00Z","v":1311681,"vw":66.50933},{"c":66.32,"h":66.65,"l":66.2501,"n":4992,"o":66.56,"t":"2025-09-12T04:00:00Z","v":978496,"vw":66.399022},{"c":66.27,"h":66.525,"l":66.165,"n":4984,"o":66.49,"t":"2025-09-15T04:00:00Z","v":936458,"vw":66.32522},{"c":66.07,"h":66.35,"l":65.74,"n":5365,"o":66.35,"t":"2025-09-16T04:00:00Z","v":880139,"vw":65.971929},{"c":66.32,"h":66.92,"l":65.81,"n":6293,"o":66.22,"t":"2025-09-17T04:00:00Z","v":991573,"vw":66.379045},{"c":66.96,"h":67.13,"l":66.475,"n":4977,"o":66.65,"t":"2025-09-18T04:00:00Z","v":1116378,"vw":66.962572},{"c":66.92,"h":67.12,"l":66.57,"n":4671,"o":67.12,"t":"2025-09-19T04:00:00Z","v":1014306,"vw":66.852936},{"c":67.1,"h":67.165,"l":66.675,"n":4923,"o":66.71,"t":"2025-09-22T04:00:00Z","v":918033,"vw":67.013449},{"c":67.13,"h":67.53,"l":66.9,"n":6647,"o":67.09,"t":"2025-09-23T04:00:00Z","v":984495,"vw":67.139726},{"c":66.99,"h":67.295,"l":66.875,"n":5606,"o":67.14,"t":"2025-09-24T04:00:00Z","v":818906,"vw":67.061778},{"c":66.58,"h":66.74,"l":66.2565,"n":5908,"o":66.59,"t":"2025-09-25T04:00:00Z","v":1015124,"vw":66.550228},{"c":67.23,"h":67.28,"l":66.7,"n":5313,"o":66.83,"t":"2025-09-26T04:00:00Z","v":946767,"vw":67.105981},{"c":67.29,"h":67.59,"l":67.12,"n":5785,"o":67.59,"t":"2025-09-29T04:00:00Z","v":1432561,"vw":67.252523},{"c":67.26,"h":67.4364,"l":66.79,"n":5119,"o":67.25,"t":"2025-09-30T04:00:00Z","v":840863,"vw":67.102161},{"c":67.19,"h":67.28,"l":66.9015,"n":4576,"o":67.01,"t":"2025-10-01T04:00:00Z","v":798315,"vw":67.107416},{"c":67.59,"h":67.6,"l":67.0639,"n":5736,"o":67.33,"t":"2025-10-02T04:00:00Z","v":1036603,"vw":67.387195},{"c":67.67,"h":68.059,"l":67.479,"n":5894,"o":67.6,"t":"2025-10-03T04:00:00Z","v":1217788,"vw":67.810859},{"c":67.89,"h":68.07,"l":67.65,"n":5288,"o":67.95,"t":"2025-10-06T04:00:00Z","v":713335,"vw":67.90957},{"c":67.22,"h":68.1136,"l":67.1351,"n":5383,"o":68.06,"t":"2025-10-07T04:00:00Z","v":759137,"vw":67.336777},{"c":67.28,"h":67.475,"l":66.95,"n":5539,"o":67.35,"t":"2025-10-08T04:00:00Z","v":1116846,"vw":67.290179},{"c":66.81,"h":67.41,"l":66.65,"n":7870,"o":67.33,"t":"2025-10-09T04:00:00Z","v":1179468,"vw":66.879794},{"c":65.02,"h":67.075,"l":64.975,"n":15128,"o":67,"t":"2025-10-10T04:00:00Z","v":1729102,"vw":65.8154},{"c":66.08,"h":66.23,"l":65.68,"n":10848,"o":65.81,"t":"2025-10-13T04:00:00Z","v":1255778,"vw":66.026622},{"c":66.58,"h":66.945,"l":65.55,"n":9885,"o":65.55,"t":"2025-10-14T04:00:00Z","v":1292910,"vw":66.427474},{"c":66.58,"h":67.15,"l":65.98,"n":10451,"o":67,"t":"2025-10-15T04:00:00Z","v":1599563,"vw":66.600051},{"c":65.75,"h":66.71,"l":65.42,"n":11254,"o":66.71,"t":"2025-10-16T04:00:00Z","v":1575075,"vw":66.084253},{"c":66.11,"h":66.24,"l":65.6,"n":8423,"o":65.76,"t":"2025-10-17T04:00:00Z","v":1025091,"vw":65.916949},{"c":67,"h":67.105,"l":66.49,"n":5711,"o":66.49,"t":"2025-10-20T04:00:00Z","v":880770,"vw":66.934316},{"c":67.31,"h":67.4301,"l":66.79,"n":6854,"o":66.83,"t":"2025-10-21T04:00:00Z","v":1046422,"vw":67.233591},{"c":66.9,"h":67.44,"l":66.5291,"n":10252,"o":67.42,"t":"2025-10-22T04:00:00Z","v":1418200,"vw":66.974639},{"c":67.38,"h":67.5,"l":67.005,"n":8958,"o":67.08,"t":"2025-10-23T04:00:00Z","v":1345529,"vw":67.284932},{"c":67.64,"h":67.99,"l":67.61,"n":6021,"o":67.91,"t":"2025-10-24T04:00:00Z","v":1001178,"vw":67.834268},{"c":68.31,"h":68.4258,"l":68.0901,"n":6757,"o":68.18,"t":"2025-10-27T04:00:00Z","v":822526,"vw":68.277005},{"c":68.09,"h":68.345,"l":68.005,"n":7037,"o":68.21,"t":"2025-10-28T04:00:00Z","v":920710,"vw":68.207387},{"c":67.93,"h":68.4872,"l":67.69,"n":11005,"o":68.22,"t":"2025-10-29T04:00:00Z","v":1532872,"vw":68.081486},{"c":67.53,"h":68.1697,"l":67.5,"n":11069,"o":67.52,"t":"2025-10-30T04:00:00Z","v":1446030,"vw":67.824504},{"c":67.28,"h":67.51,"l":66.93,"n":8805,"o":67.41,"t":"2025-10-31T04:00:00Z","v":1153781,"vw":67.259064},{"c":67.29,"h":67.44,"l":66.7488,"n":7667,"o":67.44,"t":"2025-11-03T05:00:00Z","v":1220735,"vw":67.213824},{"c":66.98,"h":67.345,"l":66.77,"n":7999,"o":66.78,"t":"2025-11-04T05:00:00Z","v":1281000,"vw":67.085922},{"c":67.56,"h":67.89,"l":67.005,"n":8897,"o":67.04,"t":"2025-11-05T05:00:00Z","v":1437755,"vw":67.608777},{"c":66.88,"h":67.61,"l":66.66,"n":9620,"o":67.61,"t":"2025-11-06T05:00:00Z","v":1526518,"vw":66.921701},{"c":67.23,"h":67.23,"l":66.28,"n":10154,"o":66.7,"t":"2025-11-07T05:00:00Z","v":1705050,"vw":66.761405},{"c":67.84,"h":67.9956,"l":67.18,"n":7605,"o":67.71,"t":"2025-11-10T05:00:00Z","v":1216711,"vw":67.651283},{"c":67.94,"h":68.14,"l":67.645,"n":7671,"o":67.85,"t":"2025-11-11T05:00:00Z","v":1572819,"vw":67.914572},{"c":68.23,"h":68.4,"l":68.057,"n":7780,"o":68.06,"t":"2025-11-12T05:00:00Z","v":1251134,"vw":68.282839},{"c":67.22,"h":68.19,"l":67.08,"n":17359,"o":68.06,"t":"2025-11-13T05:00:00Z","v":3417089,"vw":67.591953},{"c":66.93,"h":67.34,"l":66.48,"n":13607,"o":66.73,"t":"2025-11-14T05:00:00Z","v":2156994,"vw":66.971678},{"c":65.87,"h":67.069,"l":65.615,"n":11869,"o":66.89,"t":"2025-11-17T05:00:00Z","v":1778009,"vw":66.297512},{"c":65.64,"h":66.07,"l":65.23,"n":13441,"o":65.61,"t":"2025-11-18T05:00:00Z","v":1963553,"vw":65.689016},{"c":65.93,"h":66.3,"l":65.59,"n":10841,"o":65.8,"t":"2025-11-19T05:00:00Z","v":1461721,"vw":65.895799},{"c":65.04,"h":67.005,"l":64.99,"n":18936,"o":66.69,"t":"2025-11-20T05:00:00Z","v":3454524,"vw":65.681906},{"c":66.25,"h":66.7,"l":65.26,"n":15817,"o":65.36,"t":"2025-11-21T05:00:00Z","v":2707185,"vw":66.163094},{"c":66.71,"h":66.9471,"l":66.19,"n":10361,"o":66.53,"t":"2025-11-24T05:00:00Z","v":1786135,"vw":66.730463},{"c":67.76,"h":67.896,"l":66.7399,"n":8289,"o":66.85,"t":"2025-11-25T05:00:00Z","v":1680019,"vw":67.595368},{"c":68.1,"h":68.389,"l":67.87,"n":7072,"o":67.88,"t":"2025-11-26T05:00:00Z","v":1175217,"vw":68.191245},{"c":68.33,"h":68.4241,"l":68.12,"n":3574,"o":68.23,"t":"2025-11-28T05:00:00Z","v":450345,"vw":68.301888},{"c":68.09,"h":68.545,"l":67.89,"n":7394,"o":67.93,"t":"2025-12-01T05:00:00Z","v":1007971,"vw":68.276734},{"c":68.44,"h":68.65,"l":68.0359,"n":8870,"o":68.32,"t":"2025-12-02T05:00:00Z","v":1563882,"vw":68.418884},{"c":69.05,"h":69.1055,"l":68.4,"n":8177,"o":68.43,"t":"2025-12-03T05:00:00Z","v":1240556,"vw":68.896955},{"c":69.16,"h":69.4,"l":69.02,"n":7132,"o":69.18,"t":"2025-12-04T05:00:00Z","v":1176637,"vw":69.187566},{"c":69.27,"h":69.5649,"l":69.21,"n":5645,"o":69.29,"t":"2025-12-05T05:00:00Z","v":1073301,"vw":69.371535},{"c":69.07,"h":69.42,"l":68.925,"n":7022,"o":69.42,"t":"2025-12-08T05:00:00Z","v":1516809,"vw":69.101983},{"c":69.01,"h":69.41,"l":68.8873,"n":7619,"o":69.05,"t":"2025-12-09T05:00:00Z","v":1463469,"vw":69.151991},{"c":70.12,"h":70.3081,"l":69.075,"n":9349,"o":69.09,"t":"2025-12-10T05:00:00Z","v":1903547,"vw":69.649423},{"c":70.67,"h":70.71,"l":70.02,"n":8363,"o":70.02,"t":"2025-12-11T05:00:00Z","v":1390581,"vw":70.438332},{"c":69.97,"h":70.62,"l":69.75,"n":9009,"o":70.55,"t":"2025-12-12T05:00:00Z","v":1494847,"vw":70.03481},{"c":70.19,"h":70.545,"l":69.99,"n":8489,"o":70.44,"t":"2025-12-15T05:00:00Z","v":1641045,"vw":70.226211},{"c":69.69,"h":70.2279,"l":69.3845,"n":10611,"o":70.13,"t":"2025-12-16T05:00:00Z","v":1985810,"vw":69.745135},{"c":69.01,"h":69.88,"l":68.985,"n":10108,"o":69.68,"t":"2025-12-17T05:00:00Z","v":1815377,"vw":69.312722},{"c":69.43,"h":69.95,"l":69.21,"n":10732,"o":69.64,"t":"2025-12-18T05:00:00Z","v":1546523,"vw":69.588081},{"c":69.9,"h":70.059,"l":69.4785,"n":8873,"o":69.57,"t":"2025-12-19T05:00:00Z","v":1546500,"vw":69.889943},{"c":70.44,"h":70.55,"l":70.17,"n":7839,"o":70.3,"t":"2025-12-22T05:00:00Z","v":1289987,"vw":70.399704},{"c":70.47,"h":70.56,"l":70.35,"n":7005,"o":70.35,"t":"2025-12-23T05:00:00Z","v":1383360,"vw":70.444955},{"c":70.73,"h":70.88,"l":70.465,"n":3439,"o":70.53,"t":"2025-12-24T05:00:00Z","v":652425,"vw":70.739496},{"c":70.71,"h":70.8298,"l":70.54,"n":4316,"o":70.76,"t":"2025-12-26T05:00:00Z","v":603180,"vw":70.683773},{"c":70.39,"h":70.72,"l":70.23,"n":6124,"o":70.6,"t":"2025-12-29T05:00:00Z","v":877351,"vw":70.394899},{"c":70.16,"h":70.5,"l":70.1244,"n":6148,"o":70.5,"t":"2025-12-30T05:00:00Z","v":1044449,"vw":70.234706},{"c":69.47,"h":70.21,"l":69.46,"n":6022,"o":70.21,"t":"2025-12-31T05:00:00Z","v":978077,"vw":69.864225},{"c":70.15,"h":70.205,"l":69.59,"n":8684,"o":69.94,"t":"2026-01-02T05:00:00Z","v":1152628,"vw":69.917423},{"c":71.55,"h":71.815,"l":70.325,"n":12700,"o":70.325,"t":"2026-01-05T05:00:00Z","v":2161642,"vw":71.570846},{"c":72.39,"h":72.45,"l":71.51,"n":12367,"o":71.51,"t":"2026-01-06T05:00:00Z","v":2212723,"vw":72.22745},{"c":71.64,"h":72.3281,"l":71.5699,"n":10638,"o":72.32,"t":"2026-01-07T05:00:00Z","v":1876837,"vw":71.86948},{"c":72.05,"h":72.2157,"l":71.5093,"n":9507,"o":71.52,"t":"2026-01-08T05:00:00Z","v":1209526,"vw":72.006053},{"c":72.68,"h":72.895,"l":72.205,"n":9830,"o":72.38,"t":"2026-01-09T05:00:00Z","v":2290755,"vw":72.728414},{"c":72.57,"h":72.6199,"l":72.01,"n":10897,"o":72.18,"t":"2026-01-12T05:00:00Z","v":1532262,"vw":72.450505},{"c":72.04,"h":72.74,"l":71.845,"n":10132,"o":72.69,"t":"2026-01-13T05:00:00Z","v":1609745,"vw":72.188336},{"c":71.99,"h":71.9975,"l":71.475,"n":13353,"o":71.76,"t":"2026-01-14T05:00:00Z","v":1994048,"vw":71.747024},{"c":72.67,"h":73.11,"l":72.59,"n":11687,"o":72.91,"t":"2026-01-15T05:00:00Z","v":1921003,"vw":72.866063},{"c":72.61,"h":73.015,"l":72.4899,"n":9293,"o":72.93,"t":"2026-01-16T05:00:00Z","v":1709058,"vw":72.742074},{"c":71.31,"h":72.175,"l":71.2349,"n":14900,"o":71.5,"t":"2026-01-20T05:00:00Z","v":1801274,"vw":71.609168},{"c":72.45,"h":72.78,"l":71.6344,"n":17746,"o":71.64,"t":"2026-01-21T05:00:00Z","v":2447914,"vw":72.257372},{"c":72.25,"h":72.88,"l":72.13,"n":10961,"o":72.82,"t":"2026-01-22T05:00:00Z","v":1740682,"vw":72.420506},{"c":71.74,"h":72.11,"l":71.44,"n":10272,"o":72.11,"t":"2026-01-23T05:00:00Z","v":1404715,"vw":71.723372},{"c":72.26,"h":72.3651,"l":71.73,"n":8724,"o":71.8,"t":"2026-01-26T05:00:00Z","v":1001543,"vw":72.181876},{"c":72.56,"h":72.655,"l":72.32,"n":8128,"o":72.35,"t":"2026-01-27T05:00:00Z","v":1187339,"vw":72.52255},{"c":72.72,"h":73,"l":72.565,"n":10008,"o":72.74,"t":"2026-01-28T05:00:00Z","v":1360082,"vw":72.737252},{"c":73.21,"h":73.43,"l":72.205,"n":15087,"o":73.14,"t":"2026-01-29T05:00:00Z","v":1904557,"vw":72.825356},{"c":72.27,"h":72.9425,"l":71.9,"n":13287,"o":72.67,"t":"2026-01-30T05:00:00Z","v":1482774,"vw":72.33752},{"c":73.13,"h":73.23,"l":72.09,"n":11261,"o":72.09,"t":"2026-02-02T05:00:00Z","v":1321845,"vw":72.978798},{"c":72.14,"h":73.195,"l":71.56,"n":20423,"o":72.93,"t":"2026-02-03T05:00:00Z","v":2337194,"vw":72.24502},{"c":71.85,"h":72.55,"l":71.3744,"n":19243,"o":72.39,"t":"2026-02-04T05:00:00Z","v":2095697,"vw":71.95362},{"c":71.58,"h":71.995,"l":71.12,"n":17172,"o":71.59,"t":"2026-02-05T05:00:00Z","v":1507058,"vw":71.628857},{"c":73.06,"h":73.18,"l":72.2303,"n":11450,"o":72.29,"t":"2026-02-06T05:00:00Z","v":1440565,"vw":72.823613},{"c":72.83,"h":73.145,"l":72.62,"n":10609,"o":72.9,"t":"2026-02-09T05:00:00Z","v":1115819,"vw":72.952634},{"c":72.61,"h":72.94,"l":72.4065,"n":12308,"o":72.79,"t":"2026-02-10T05:00:00Z","v":1658789,"vw":72.686258},{"c":72.67,"h":73.3525,"l":72.35,"n":12220,"o":73.19,"t":"2026-02-11T05:00:00Z","v":1427923,"vw":72.762912},{"c":71.34,"h":73.15,"l":71.23,"n":18161,"o":72.97,"t":"2026-02-12T05:00:00Z","v":1763989,"vw":71.796049},{"c":71.86,"h":72.16,"l":71.27,"n":19279,"o":71.59,"t":"2026-02-13T05:00:00Z","v":2060562,"vw":71.866475},{"c":72.14,"h":72.3,"l":71.415,"n":16183,"o":71.86,"t":"2026-02-17T05:00:00Z","v":1306590,"vw":72.030043},{"c":72.74,"h":72.92,"l":72.09,"n":13611,"o":72.33,"t":"2026-02-18T05:00:00Z","v":1580587,"vw":72.676888},{"c":72.32,"h":72.3581,"l":71.78,"n":12013,"o":72.29,"t":"2026-02-19T05:00:00Z","v":1195682,"vw":72.077818},{"c":73.12,"h":73.12,"l":72.18,"n":14787,"o":72.18,"t":"2026-02-20T05:00:00Z","v":1394265,"vw":72.730711},{"c":71.7,"h":73.075,"l":71.295,"n":10414,"o":72.91,"t":"2026-02-23T05:00:00Z","v":902990,"vw":71.774787},{"c":72.37,"h":72.515,"l":71.5,"n":13351,"o":71.74,"t":"2026-02-24T05:00:00Z","v":1362222,"vw":72.243676},{"c":73.01,"h":73.05,"l":72.5266,"n":11691,"o":72.85,"t":"2026-02-25T05:00:00Z","v":1181392,"vw":72.874567},{"c":73.19,"h":73.54,"l":72.53,"n":12308,"o":73.11,"t":"2026-02-26T05:00:00Z","v":1184783,"vw":72.978301},{"c":72.29,"h":72.41,"l":71.86,"n":12819,"o":72.41,"t":"2026-02-27T05:00:00Z","v":1399435,"vw":72.125934},{"c":72.22,"h":72.545,"l":71.3,"n":20084,"o":71.35,"t":"2026-03-02T05:00:00Z","v":2570033,"vw":72.147171},{"c":71.13,"h":71.475,"l":70.06,"n":24150,"o":70.93,"t":"2026-03-03T05:00:00Z","v":2759158,"vw":70.99073},{"c":71.72,"h":71.91,"l":71.151,"n":17919,"o":71.62,"t":"2026-03-04T05:00:00Z","v":2190670,"vw":71.632229},{"c":71.06,"h":71.65,"l":70.41,"n":18682,"o":71.25,"t":"2026-03-05T05:00:00Z","v":2219881,"vw":70.900603},{"c":69.55,"h":70.01,"l":69.21,"n":22198,"o":69.97,"t":"2026-03-06T05:00:00Z","v":2590453,"vw":69.639201},{"c":70.09,"h":70.205,"l":67.96,"n":18057,"o":68.72,"t":"2026-03-09T04:00:00Z","v":1761710,"vw":68.811144},{"c":69.9,"h":70.8623,"l":69.5999,"n":17922,"o":70,"t":"2026-03-10T04:00:00Z","v":1948984,"vw":70.154729},{"c":69.75,"h":70.03,"l":69.355,"n":11702,"o":69.79,"t":"2026-03-11T04:00:00Z","v":1471629,"vw":69.646083},{"c":68.43,"h":69.1099,"l":68.395,"n":15077,"o":69.02,"t":"2026-03-12T04:00:00Z","v":1763419,"vw":68.741546},{"c":68.24,"h":69.26,"l":68.13,"n":10208,"o":68.99,"t":"2026-03-13T04:00:00Z","v":1202488,"vw":68.524499},{"c":68.86,"h":69.34,"l":68.62,"n":10819,"o":68.93,"t":"2026-03-16T04:00:00Z","v":1161936,"vw":68.923968},{"c":69.46,"h":69.755,"l":69.16,"n":10013,"o":69.22,"t":"2026-03-17T04:00:00Z","v":1014291,"vw":69.475517},{"c":68.73,"h":69.65,"l":68.72,"n":13212,"o":69.34,"t":"2026-03-18T04:00:00Z","v":1697289,"vw":69.234555},{"c":68.97,"h":69.34,"l":68.05,"n":13404,"o":68.1,"t":"2026-03-19T04:00:00Z","v":1636506,"vw":68.663923},{"c":68.38,"h":69.09,"l":67.8554,"n":15463,"o":68.78,"t":"2026-03-20T04:00:00Z","v":1625525,"vw":68.440105},{"c":69.11,"h":70.1,"l":69.075,"n":13628,"o":69.71,"t":"2026-03-23T04:00:00Z","v":1282328,"vw":69.573148},{"c":69.27,"h":69.64,"l":68.49,"n":11763,"o":68.64,"t":"2026-03-24T04:00:00Z","v":1379657,"vw":69.223782},{"c":69.27,"h":69.8599,"l":68.79,"n":18678,"o":69.77,"t":"2026-03-25T04:00:00Z","v":2266592,"vw":69.325391},{"c":67.75,"h":68.815,"l":67.75,"n":11480,"o":68.54,"t":"2026-03-26T04:00:00Z","v":1296194,"vw":68.288173},{"c":66.68,"h":67.61,"l":66.52,"n":13152,"o":67.48,"t":"2026-03-27T04:00:00Z","v":1584105,"vw":67.004392},{"c":66.42,"h":67.42,"l":66.16,"n":24593,"o":67.29,"t":"2026-03-30T04:00:00Z","v":3371844,"vw":66.661916},{"c":68.28,"h":68.36,"l":66.93,"n":17761,"o":67.37,"t":"2026-03-31T04:00:00Z","v":1901533,"vw":67.643058},{"c":68.85,"h":69.35,"l":68.55,"n":17411,"o":68.75,"t":"2026-04-01T04:00:00Z","v":2241463,"vw":69.005943},{"c":68.89,"h":69.33,"l":67.62,"n":12431,"o":67.79,"t":"2026-04-02T04:00:00Z","v":1936129,"vw":68.664163},{"c":69.51,"h":69.515,"l":68.8,"n":15330,"o":68.86,"t":"2026-04-06T04:00:00Z","v":1957702,"vw":69.204531},{"c":69.49,"h":69.545,"l":68.88,"n":12911,"o":69.24,"t":"2026-04-07T04:00:00Z","v":1522341,"vw":69.218586},{"c":71.98,"h":72.09,"l":71.4348,"n":11092,"o":71.59,"t":"2026-04-08T04:00:00Z","v":1168439,"vw":71.827496},{"c":72.63,"h":72.735,"l":71.66,"n":13139,"o":71.81,"t":"2026-04-09T04:00:00Z","v":1234515,"vw":72.361197},{"c":72.11,"h":72.81,"l":72.065,"n":11489,"o":72.81,"t":"2026-04-10T04:00:00Z","v":1033650,"vw":72.271265},{"c":73.06,"h":73.06,"l":71.84,"n":10906,"o":71.97,"t":"2026-04-13T04:00:00Z","v":968075,"vw":72.388472},{"c":73.44,"h":73.5655,"l":73.02,"n":12694,"o":73.25,"t":"2026-04-14T04:00:00Z","v":1317810,"vw":73.424952},{"c":73.47,"h":73.535,"l":73.04,"n":12207,"o":73.44,"t":"2026-04-15T04:00:00Z","v":1087179,"vw":73.319645},{"c":73.16,"h":73.5461,"l":73.105,"n":12346,"o":73.48,"t":"2026-04-16T04:00:00Z","v":1353881,"vw":73.291983},{"c":74.5,"h":74.9598,"l":73.68,"n":14090,"o":73.93,"t":"2026-04-17T04:00:00Z","v":1352846,"vw":74.502517},{"c":74.52,"h":74.725,"l":74.26,"n":9792,"o":74.26,"t":"2026-04-20T04:00:00Z","v":892095,"vw":74.484597},{"c":74.52,"h":75.26,"l":74.36,"n":17403,"o":74.78,"t":"2026-04-21T04:00:00Z","v":1297807,"vw":74.761634},{"c":74.79,"h":75.11,"l":74.59,"n":12444,"o":75.11,"t":"2026-04-22T04:00:00Z","v":1111625,"vw":74.797664},{"c":74.66,"h":75.02,"l":73.915,"n":16477,"o":74.78,"t":"2026-04-23T04:00:00Z","v":1203960,"vw":74.643815},{"c":74.94,"h":75.215,"l":74.66,"n":11130,"o":74.86,"t":"2026-04-24T04:00:00Z","v":1086925,"vw":74.986038},{"c":75.01,"h":75.1352,"l":74.7099,"n":9792,"o":74.78,"t":"2026-04-27T04:00:00Z","v":721357,"vw":74.940468},{"c":74.28,"h":74.87,"l":74.24,"n":9565,"o":74.87,"t":"2026-04-28T04:00:00Z","v":752056,"vw":74.406498},{"c":74.19,"h":74.52,"l":73.78,"n":11280,"o":74.42,"t":"2026-04-29T04:00:00Z","v":1150026,"vw":74.066342},{"c":74.7,"h":74.8,"l":73.84,"n":10672,"o":73.98,"t":"2026-04-30T04:00:00Z","v":1031302,"vw":74.411196},{"c":74.25,"h":74.895,"l":74.23,"n":11475,"o":74.86,"t":"2026-05-01T04:00:00Z","v":863462,"vw":74.547969},{"c":73.8,"h":74.555,"l":73.56,"n":12864,"o":74.19,"t":"2026-05-04T04:00:00Z","v":976910,"vw":73.899865},{"c":74.49,"h":74.6156,"l":73.96,"n":10427,"o":74.22,"t":"2026-05-05T04:00:00Z","v":801141,"vw":74.417918},{"c":75.51,"h":75.7465,"l":75.24,"n":14811,"o":75.27,"t":"2026-05-06T04:00:00Z","v":1316273,"vw":75.46012},{"c":74.36,"h":75.53,"l":74.19,"n":15774,"o":75.53,"t":"2026-05-07T04:00:00Z","v":1096845,"vw":74.565889},{"c":74.59,"h":74.89,"l":74.44,"n":8699,"o":74.89,"t":"2026-05-08T04:00:00Z","v":666971,"vw":74.637439},{"c":74.3,"h":74.7211,"l":74.175,"n":10033,"o":74.61,"t":"2026-05-11T04:00:00Z","v":1040320,"vw":74.461353},{"c":74.07,"h":74.18,"l":73.26,"n":10556,"o":74.07,"t":"2026-05-12T04:00:00Z","v":894440,"vw":73.726997},{"c":73.9,"h":74.1,"l":73.6341,"n":9946,"o":74.1,"t":"2026-05-13T04:00:00Z","v":912631,"vw":73.891206},{"c":74.35,"h":74.55,"l":74.06,"n":10803,"o":74.17,"t":"2026-05-14T04:00:00Z","v":1074158,"vw":74.338038},{"c":73.64,"h":73.97,"l":73.61,"n":10659,"o":73.9,"t":"2026-05-15T04:00:00Z","v":822555,"vw":73.779127},{"c":73.78,"h":74.03,"l":73.36,"n":14360,"o":73.91,"t":"2026-05-18T04:00:00Z","v":962737,"vw":73.671192},{"c":73.26,"h":73.6901,"l":73.1454,"n":11482,"o":73.44,"t":"2026-05-19T04:00:00Z","v":800437,"vw":73.415628},{"c":74.63,"h":74.63,"l":73.15,"n":13182,"o":73.75,"t":"2026-05-20T04:00:00Z","v":964471,"vw":74.24806},{"c":74.79,"h":74.96,"l":73.94,"n":13971,"o":74.37,"t":"2026-05-21T04:00:00Z","v":900528,"vw":74.512795},{"c":75.24,"h":75.57,"l":75.07,"n":10058,"o":75.24,"t":"2026-05-22T04:00:00Z","v":770008,"vw":75.326024},{"c":76.41,"h":76.425,"l":75.72,"n":11362,"o":75.88,"t":"2026-05-26T04:00:00Z","v":1181332,"vw":76.198933},{"c":75.69,"h":76.57,"l":75.61,"n":14175,"o":76.57,"t":"2026-05-27T04:00:00Z","v":872554,"vw":75.872016},{"c":75.39,"h":75.58,"l":74.95,"n":12902,"o":75.54,"t":"2026-05-28T04:00:00Z","v":1022617,"vw":75.332607},{"c":75.26,"h":75.6874,"l":75.229,"n":10434,"o":75.42,"t":"2026-05-29T04:00:00Z","v":869822,"vw":75.463678},{"c":75.38,"h":75.53,"l":74.7855,"n":11998,"o":74.96,"t":"2026-06-01T04:00:00Z","v":870304,"vw":75.226283},{"c":76.04,"h":76.075,"l":75.24,"n":12451,"o":75.36,"t":"2026-06-02T04:00:00Z","v":980465,"vw":75.776176},{"c":76.09,"h":76.23,"l":75.7,"n":12393,"o":75.98,"t":"2026-06-03T04:00:00Z","v":883607,"vw":76.011098},{"c":76.95,"h":77.1198,"l":76.1,"n":12323,"o":76.1,"t":"2026-06-04T04:00:00Z","v":883921,"vw":76.811398},{"c":75.55,"h":76.625,"l":75.44,"n":22558,"o":76.53,"t":"2026-06-05T04:00:00Z","v":1476885,"vw":76.040431},{"c":76.03,"h":76.615,"l":75.95,"n":20001,"o":76.24,"t":"2026-06-08T04:00:00Z","v":1459222,"vw":76.263408},{"c":76.7,"h":77.6,"l":75.04,"n":26238,"o":76.6,"t":"2026-06-09T04:00:00Z","v":1703134,"vw":76.395315},{"c":75.66,"h":77.37,"l":75.64,"n":23117,"o":76.5,"t":"2026-06-10T04:00:00Z","v":1467870,"vw":76.302005},{"c":77.72,"h":78,"l":76.265,"n":31030,"o":76.4,"t":"2026-06-11T04:00:00Z","v":1815932,"vw":77.095051},{"c":78.58,"h":78.71,"l":77.53,"n":19060,"o":77.88,"t":"2026-06-12T04:00:00Z","v":1109943,"vw":78.34075},{"c":79.38,"h":79.875,"l":79.29,"n":12257,"o":79.81,"t":"2026-06-15T04:00:00Z","v":1060182,"vw":79.625746},{"c":79.06,"h":79.95,"l":78.99,"n":14043,"o":79.6,"t":"2026-06-16T04:00:00Z","v":1049374,"vw":79.439957},{"c":78.49,"h":80.05,"l":78.36,"n":20672,"o":79.5,"t":"2026-06-17T04:00:00Z","v":1212893,"vw":79.391258},{"c":79.15,"h":79.77,"l":79.11,"n":14358,"o":79.54,"t":"2026-06-18T04:00:00Z","v":1419657,"vw":79.349471},{"c":79.69,"h":79.96,"l":79.23,"n":12702,"o":79.54,"t":"2026-06-22T04:00:00Z","v":840098,"vw":79.512609},{"c":78.57,"h":78.87,"l":78.13,"n":17448,"o":78.29,"t":"2026-06-23T04:00:00Z","v":1087185,"vw":78.61561},{"c":78.94,"h":79.4756,"l":78.56,"n":14064,"o":78.56,"t":"2026-06-24T04:00:00Z","v":1217001,"vw":78.952661},{"c":79.75,"h":80.28,"l":79.31,"n":20082,"o":80.02,"t":"2026-06-25T04:00:00Z","v":1318622,"vw":79.745767},{"c":79.29,"h":79.68,"l":78.8,"n":17126,"o":79.33,"t":"2026-06-26T04:00:00Z","v":1625479,"vw":79.351543},{"c":80.49,"h":80.575829,"l":79.48,"n":18747,"o":79.53,"t":"2026-06-29T04:00:00Z","v":1112980,"vw":80.281869},{"c":81.06,"h":81.36,"l":80.47,"n":16405,"o":80.66,"t":"2026-06-30T04:00:00Z","v":2008707,"vw":81.078525},{"c":80.58,"h":81.22,"l":80.29,"n":20880,"o":80.73,"t":"2026-07-01T04:00:00Z","v":1294967,"vw":80.788823},{"c":80.14,"h":80.97,"l":79.42,"n":19387,"o":80.97,"t":"2026-07-02T04:00:00Z","v":1170806,"vw":80.014112},{"c":80.5,"h":80.7695,"l":80.29,"n":11380,"o":80.72,"t":"2026-07-06T04:00:00Z","v":1151420,"vw":80.481029},{"c":79.76,"h":80.19,"l":79.58,"n":13712,"o":80.11,"t":"2026-07-07T04:00:00Z","v":1038866,"vw":79.757801},{"c":78.86,"h":79.37,"l":78.52,"n":13595,"o":79.37,"t":"2026-07-08T04:00:00Z","v":1055291,"vw":78.873758},{"c":79.85,"h":80.18,"l":79.6,"n":11132,"o":79.83,"t":"2026-07-09T04:00:00Z","v":1123693,"vw":79.94747},{"c":80.3,"h":80.405,"l":79.45,"n":10685,"o":79.98,"t":"2026-07-10T04:00:00Z","v":821675,"vw":80.171542},{"c":79.75,"h":80.24,"l":79.485,"n":12458,"o":79.95,"t":"2026-07-13T04:00:00Z","v":877920,"vw":79.78007},{"c":80.17,"h":80.56,"l":80.0454,"n":13717,"o":80.28,"t":"2026-07-14T04:00:00Z","v":954707,"vw":80.226123},{"c":80.16,"h":80.3939,"l":79.6301,"n":13005,"o":80.33,"t":"2026-07-15T04:00:00Z","v":993098,"vw":80.033113},{"c":80.45,"h":80.62,"l":79.98,"n":11051,"o":79.98,"t":"2026-07-16T04:00:00Z","v":1017692,"vw":80.269503},{"c":80,"h":80.38,"l":79.475,"n":13989,"o":79.79,"t":"2026-07-17T04:00:00Z","v":879472,"vw":80.048328},{"c":79.77,"h":80.53,"l":79.645,"n":11988,"o":80.5,"t":"2026-07-20T04:00:00Z","v":770354,"vw":79.965486},{"c":80.41,"h":80.58,"l":80.025,"n":10490,"o":80.54,"t":"2026-07-21T04:00:00Z","v":849825,"vw":80.352638},{"c":80.03,"h":80.32,"l":79.94,"n":11443,"o":80.12,"t":"2026-07-22T04:00:00Z","v":1031786,"vw":80.126295},{"c":79.65,"h":79.76,"l":79.19,"n":16045,"o":79.6,"t":"2026-07-23T04:00:00Z","v":1242502,"vw":79.508456},{"c":79.98,"h":80.415,"l":79.5211,"n":13624,"o":79.57,"t":"2026-07-24T04:00:00Z","v":722056,"vw":79.9661},{"c":80.54,"h":80.99,"l":79.9501,"n":14872,"o":80.71,"t":"2026-07-27T04:00:00Z","v":798475,"vw":80.387997},{"c":81.03,"h":81.15,"l":80.29,"n":13816,"o":80.52,"t":"2026-07-28T04:00:00Z","v":1174368,"vw":80.893292},{"c":79.81,"h":81.17,"l":79.75,"n":19284,"o":80.85,"t":"2026-07-29T04:00:00Z","v":987062,"vw":80.485841},{"c":80.8,"h":80.895,"l":79.95,"n":14199,"o":80.81,"t":"2026-07-30T04:00:00Z","v":889627,"vw":80.505367},{"c":81.09,"h":81.46,"l":80.62,"n":17051,"o":81.46,"t":"2026-07-31T04:00:00Z","v":1197288,"vw":81.164448},{"c":81.75,"h":81.82,"l":81.37,"n":14925,"o":81.42,"t":"2026-08-03T04:00:00Z","v":950060,"vw":81.58212},{"c":83.2,"h":83.35,"l":82.0586,"n":18472,"o":82.23,"t":"2026-08-04T04:00:00Z","v":2061763,"vw":82.985017},{"c":83.34,"h":83.99,"l":83.27,"n":15011,"o":83.66,"t":"2026-08-05T04:00:00Z","v":1241849,"vw":83.531392},{"c":83.22,"h":83.7152,"l":83.16,"n":17671,"o":83.33,"t":"2026-08-06T04:00:00Z","v":1163807,"vw":83.306231},{"c":83.32,"h":83.45,"l":83.02,"n":16118,"o":83.45,"t":"2026-08-07T04:00:00Z","v":770027,"vw":83.216461},{"c":83.13,"h":83.438,"l":83.045,"n":12158,"o":83.4,"t":"2026-08-10T04:00:00Z","v":764742,"vw":83.189694},{"c":83.25,"h":83.6,"l":83.1205,"n":11782,"o":83.35,"t":"2026-08-11T04:00:00Z","v":856722,"vw":83.35072},{"c":83.56,"h":83.74,"l":83.23,"n":12865,"o":83.74,"t":"2026-08-12T04:00:00Z","v":1029718,"vw":83.524486},{"c":83.88,"h":84.0199,"l":83.53,"n":10648,"o":83.88,"t":"2026-08-13T04:00:00Z","v":1024296,"vw":83.863911},{"c":83.85,"h":83.92,"l":83.5,"n":13817,"o":83.84,"t":"2026-08-14T04:00:00Z","v":810527,"vw":83.752653},{"c":83.38,"h":84,"l":83.35,"n":11864,"o":83.81,"t":"2026-08-17T04:00:00Z","v":864457,"vw":83.686687},{"c":82.81,"h":83.145,"l":82.755,"n":14496,"o":83,"t":"2026-08-18T04:00:00Z","v":1208540,"vw":82.905639},{"c":82.22,"h":83.1,"l":82.175,"n":13588,"o":83.06,"t":"2026-08-19T04:00:00Z","v":1045691,"vw":82.558683},{"c":81.5,"h":82.27,"l":81.47,"n":14963,"o":81.96,"t":"2026-08-20T04:00:00Z","v":1040473,"vw":81.785193},{"c":81.95,"h":82.1139,"l":81.8238,"n":10786,"o":81.86,"t":"2026-08-21T04:00:00Z","v":1012471,"vw":81.988548},{"c":82.32,"h":82.38,"l":81.74,"n":12631,"o":81.74,"t":"2026-08-24T04:00:00Z","v":987351,"vw":82.197985},{"c":82.38,"h":82.76,"l":81.97,"n":13500,"o":82.7,"t":"2026-08-25T04:00:00Z","v":1061574,"vw":82.26543},{"c":82.42,"h":82.61,"l":82.14,"n":13042,"o":82.3,"t":"2026-08-26T04:00:00Z","v":1372966,"vw":82.437027},{"c":82.41,"h":82.61,"l":82.185,"n":12656,"o":82.45,"t":"2026-08-27T04:00:00Z","v":1284878,"vw":82.39399},{"c":82.06,"h":82.6,"l":81.97,"n":14536,"o":82.46,"t":"2026-08-28T04:00:00Z","v":996226,"vw":82.236681},{"c":81.45,"h":81.91,"l":81.4,"n":11648,"o":81.91,"t":"2026-08-31T04:00:00Z","v":1159850,"vw":81.511474},{"c":80.57,"h":81.22,"l":80.435,"n":13593,"o":81.04,"t":"2026-09-01T04:00:00Z","v":1292572,"vw":80.782755},{"c":81.26,"h":81.49,"l":80.615,"n":11286,"o":80.82,"t":"2026-09-02T04:00:00Z","v":1077458,"vw":81.220094},{"c":82.11,"h":82.16,"l":81.39,"n":11737,"o":81.555,"t":"2026-09-03T04:00:00Z","v":890993,"vw":81.975775},{"c":82.04,"h":82.25,"l":81.915,"n":9884,"o":82.17,"t":"2026-09-04T04:00:00Z","v":748481,"vw":82.09289},{"c":81.15,"h":81.8929,"l":81.11,"n":9770,"o":81.84,"t":"2026-09-08T04:00:00Z","v":679510,"vw":81.399575},{"c":80.64,"h":81,"l":80.56,"n":9331,"o":81,"t":"2026-09-09T04:00:00Z","v":840828,"vw":80.733595},{"c":79.94,"h":80.33,"l":79.815,"n":14030,"o":80.33,"t":"2026-09-10T04:00:00Z","v":1249159,"vw":79.98128},{"c":80.59,"h":80.815,"l":80.19,"n":11481,"o":80.69,"t":"2026-09-11T04:00:00Z","v":910431,"vw":80.528005},{"c":80.16,"h":80.41,"l":79.89,"n":12244,"o":80.1,"t":"2026-09-14T04:00:00Z","v":920569,"vw":80.12378},{"c":79.71,"h":80.23,"l":79.455,"n":10057,"o":80.18,"t":"2026-09-15T04:00:00Z","v":1631400,"vw":79.673368},{"c":78.98,"h":79.9,"l":78.395,"n":12756,"o":79.9,"t":"2026-09-16T04:00:00Z","v":1024602,"vw":79.262029},{"c":79.19,"h":79.86,"l":78.9261,"n":8675,"o":79.86,"t":"2026-09-17T04:00:00Z","v":778279,"vw":79.216868},{"c":79.31,"h":79.35,"l":78.875,"n":10600,"o":79.14,"t":"2026-09-18T04:00:00Z","v":950594,"vw":79.164478},{"c":80.14,"h":80.3051,"l":79.69,"n":10960,"o":79.9,"t":"2026-09-21T04:00:00Z","v":837198,"vw":80.067404},{"c":79.59,"h":80.4303,"l":79.165,"n":14424,"o":80.36,"t":"2026-09-22T04:00:00Z","v":1251948,"vw":79.583255},{"c":78.94,"h":79.49,"l":78.8705,"n":16178,"o":79.49,"t":"2026-09-23T04:00:00Z","v":1534067,"vw":79.144712},{"c":78.76,"h":78.89,"l":78.3798,"n":15217,"o":78.63,"t":"2026-09-24T04:00:00Z","v":952789,"vw":78.661529},{"c":79.36,"h":79.49,"l":78.76,"n":13685,"o":79.13,"t":"2026-09-25T04:00:00Z","v":869159,"vw":79.240424},{"c":78.75,"h":79.13,"l":78.53,"n":14467,"o":79.1,"t":"2026-09-28T04:00:00Z","v":1014548,"vw":78.792025},{"c":78.82,"h":79.07,"l":78.36,"n":14769,"o":78.94,"t":"2026-09-29T04:00:00Z","v":1570392,"vw":78.666205},{"c":78.29,"h":79.08,"l":78.27,"n":12479,"o":79.08,"t":"2026-09-30T04:00:00Z","v":1149701,"vw":78.71487},{"c":79.19,"h":79.315,"l":78.32,"n":21572,"o":78.78,"t":"2026-10-01T04:00:00Z","v":1455748,"vw":78.903112},{"c":79.21,"h":79.78,"l":79.025,"n":15283,"o":79.78,"t":"2026-10-02T04:00:00Z","v":1152490,"vw":79.298844},{"c":79.56,"h":79.6587,"l":78.92,"n":11844,"o":79.3,"t":"2026-10-05T04:00:00Z","v":863107,"vw":79.431977},{"c":79.46,"h":79.91,"l":79.33,"n":12182,"o":79.58,"t":"2026-10-06T04:00:00Z","v":1143642,"vw":79.580282},{"c":78.87,"h":79.06,"l":78.58,"n":12403,"o":79.03,"t":"2026-10-07T04:00:00Z","v":1204725,"vw":78.868399},{"c":79.43,"h":79.43,"l":78.45,"n":15343,"o":78.45,"t":"2026-10-08T04:00:00Z","v":1348516,"vw":79.063911},{"c":79.58,"h":79.713,"l":79.315,"n":10466,"o":79.6,"t":"2026-10-09T04:00:00Z","v":1007157,"vw":79.525672},{"c":79.74,"h":80.055,"l":79.61,"n":8900,"o":79.66,"t":"2026-10-12T04:00:00Z","v":726977,"vw":79.842754},{"c":79.53,"h":79.88,"l":79.3,"n":11344,"o":79.79,"t":"2026-10-13T04:00:00Z","v":881112,"vw":79.511942},{"c":78.93,"h":79.0988,"l":78.44,"n":12858,"o":79.01,"t":"2026-10-14T04:00:00Z","v":1100494,"vw":78.716843},{"c":79.73,"h":79.805,"l":78.85,"n":15886,"o":79.01,"t":"2026-10-15T04:00:00Z","v":1458025,"vw":79.455913},{"c":79.37,"h":80.255,"l":79.14,"n":14092,"o":79.88,"t":"2026-10-16T04:00:00Z","v":1131414,"vw":79.585489},{"c":79.34,"h":79.705,"l":79.295,"n":13268,"o":79.65,"t":"2026-10-19T04:00:00Z","v":1578460,"vw":79.450407},{"c":79.63,"h":79.925,"l":79.15,"n":13630,"o":79.3,"t":"2026-10-20T04:00:00Z","v":990592,"vw":79.531812},{"c":79.88,"h":80.16,"l":79.61,"n":14648,"o":80.05,"t":"2026-10-21T04:00:00Z","v":993684,"vw":79.907386},{"c":79.67,"h":79.67,"l":78.98,"n":14597,"o":79.23,"t":"2026-10-22T04:00:00Z","v":1374352,"vw":79.391662}],"volatilityBars":[{"c":79.93,"h":79.93,"l":79.92,"n":11,"o":79.92,"t":"2026-09-21T12:15:00Z","v":3762,"vw":79.92029},{"c":79.785,"h":80.0099,"l":79.785,"n":987,"o":79.9,"t":"2026-09-21T13:30:00Z","v":62294,"vw":79.912826},{"c":79.7499,"h":79.8,"l":79.72,"n":698,"o":79.78,"t":"2026-09-21T13:45:00Z","v":59598,"vw":79.757941},{"c":79.7755,"h":79.7755,"l":79.69,"n":919,"o":79.73,"t":"2026-09-21T14:00:00Z","v":45160,"vw":79.734924},{"c":79.88,"h":79.92,"l":79.79,"n":451,"o":79.79,"t":"2026-09-21T14:15:00Z","v":27014,"vw":79.874939},{"c":79.82,"h":79.89,"l":79.82,"n":466,"o":79.87,"t":"2026-09-21T14:30:00Z","v":22653,"vw":79.860307},{"c":79.82,"h":79.87,"l":79.805,"n":313,"o":79.82,"t":"2026-09-21T14:45:00Z","v":19537,"vw":79.825466},{"c":79.9,"h":79.91,"l":79.8085,"n":320,"o":79.82,"t":"2026-09-21T15:00:00Z","v":27044,"vw":79.854169},{"c":79.935,"h":79.9715,"l":79.9099,"n":377,"o":79.9099,"t":"2026-09-21T15:15:00Z","v":30132,"vw":79.941577},{"c":79.99,"h":79.995,"l":79.9,"n":349,"o":79.93,"t":"2026-09-21T15:30:00Z","v":27206,"vw":79.957691},{"c":79.93,"h":80.025,"l":79.925,"n":373,"o":79.995,"t":"2026-09-21T15:45:00Z","v":20549,"vw":79.967193},{"c":80.0699,"h":80.095,"l":79.905,"n":395,"o":79.925,"t":"2026-09-21T16:00:00Z","v":29763,"vw":80.007666},{"c":80.05,"h":80.09,"l":80.03,"n":296,"o":80.0752,"t":"2026-09-21T16:15:00Z","v":25204,"vw":80.060368},{"c":80.0752,"h":80.1577,"l":80.06,"n":262,"o":80.06,"t":"2026-09-21T16:30:00Z","v":14842,"vw":80.111025},{"c":80.145,"h":80.145,"l":80.085,"n":311,"o":80.085,"t":"2026-09-21T16:45:00Z","v":22697,"vw":80.112857},{"c":80.21,"h":80.21,"l":80.135,"n":237,"o":80.145,"t":"2026-09-21T17:00:00Z","v":37393,"vw":80.172452},{"c":80.22,"h":80.255,"l":80.2,"n":259,"o":80.205,"t":"2026-09-21T17:15:00Z","v":19706,"vw":80.230202},{"c":80.185,"h":80.22,"l":80.155,"n":380,"o":80.22,"t":"2026-09-21T17:30:00Z","v":21901,"vw":80.187105},{"c":80.1863,"h":80.2097,"l":80.155,"n":310,"o":80.19,"t":"2026-09-21T17:45:00Z","v":32040,"vw":80.175448},{"c":80.1999,"h":80.259,"l":80.1899,"n":336,"o":80.19,"t":"2026-09-21T18:00:00Z","v":24884,"vw":80.211276},{"c":80.25,"h":80.2546,"l":80.185,"n":263,"o":80.195,"t":"2026-09-21T18:15:00Z","v":23597,"vw":80.200962},{"c":80.275,"h":80.275,"l":80.234,"n":258,"o":80.2499,"t":"2026-09-21T18:30:00Z","v":19426,"vw":80.254277},{"c":80.285,"h":80.2953,"l":80.264,"n":398,"o":80.28,"t":"2026-09-21T18:45:00Z","v":51479,"vw":80.275952},{"c":80.28,"h":80.3051,"l":80.247,"n":315,"o":80.29,"t":"2026-09-21T19:00:00Z","v":25304,"vw":80.27364},{"c":80.2185,"h":80.2899,"l":80.2185,"n":378,"o":80.27,"t":"2026-09-21T19:15:00Z","v":31476,"vw":80.251968},{"c":80.235,"h":80.26,"l":80.21,"n":385,"o":80.215,"t":"2026-09-21T19:30:00Z","v":32476,"vw":80.2296},{"c":80.1,"h":80.235,"l":80.09,"n":701,"o":80.225,"t":"2026-09-21T19:45:00Z","v":73170,"vw":80.146689},{"c":80.14,"h":80.14,"l":80.14,"n":6,"o":80.14,"t":"2026-09-21T20:00:00Z","v":4082,"vw":80.14},{"c":80.0103,"h":80.4303,"l":79.94,"n":1139,"o":80.36,"t":"2026-09-22T13:30:00Z","v":55011,"vw":80.189399},{"c":79.92,"h":79.96,"l":79.865,"n":833,"o":79.95,"t":"2026-09-22T13:45:00Z","v":36082,"vw":79.918555},{"c":79.77,"h":80.01,"l":79.765,"n":1096,"o":79.925,"t":"2026-09-22T14:00:00Z","v":74218,"vw":79.937728},{"c":79.4508,"h":79.78,"l":79.4508,"n":792,"o":79.78,"t":"2026-09-22T14:15:00Z","v":43103,"vw":79.589701},{"c":79.39,"h":79.535,"l":79.39,"n":790,"o":79.4799,"t":"2026-09-22T14:30:00Z","v":47406,"vw":79.466231},{"c":79.295,"h":79.39,"l":79.265,"n":530,"o":79.39,"t":"2026-09-22T14:45:00Z","v":24831,"vw":79.314044},{"c":79.215,"h":79.3697,"l":79.21,"n":810,"o":79.3,"t":"2026-09-22T15:00:00Z","v":47822,"vw":79.305242},{"c":79.235,"h":79.295,"l":79.21,"n":533,"o":79.215,"t":"2026-09-22T15:15:00Z","v":33004,"vw":79.2518},{"c":79.2,"h":79.24,"l":79.1801,"n":427,"o":79.22,"t":"2026-09-22T15:30:00Z","v":40662,"vw":79.20879},{"c":79.305,"h":79.305,"l":79.165,"n":329,"o":79.2,"t":"2026-09-22T15:45:00Z","v":29154,"vw":79.228468},{"c":79.4298,"h":79.43,"l":79.31,"n":431,"o":79.31,"t":"2026-09-22T16:00:00Z","v":41601,"vw":79.368674},{"c":79.47,"h":79.475,"l":79.41,"n":282,"o":79.4122,"t":"2026-09-22T16:15:00Z","v":17485,"vw":79.439694},{"c":79.5052,"h":79.525,"l":79.495,"n":216,"o":79.5101,"t":"2026-09-22T16:30:00Z","v":36700,"vw":79.509641},{"c":79.535,"h":79.59,"l":79.49,"n":423,"o":79.5,"t":"2026-09-22T16:45:00Z","v":27551,"vw":79.548136},{"c":79.4642,"h":79.535,"l":79.445,"n":319,"o":79.535,"t":"2026-09-22T17:00:00Z","v":21934,"vw":79.496037},{"c":79.505,"h":79.505,"l":79.43,"n":320,"o":79.46,"t":"2026-09-22T17:15:00Z","v":25492,"vw":79.454679},{"c":79.551,"h":79.551,"l":79.505,"n":270,"o":79.505,"t":"2026-09-22T17:30:00Z","v":23020,"vw":79.525931},{"c":79.655,"h":79.705,"l":79.55,"n":462,"o":79.555,"t":"2026-09-22T17:45:00Z","v":46284,"vw":79.617293},{"c":79.535,"h":79.655,"l":79.535,"n":503,"o":79.655,"t":"2026-09-22T18:00:00Z","v":38579,"vw":79.599016},{"c":79.57,"h":79.5862,"l":79.53,"n":321,"o":79.53,"t":"2026-09-22T18:15:00Z","v":30305,"vw":79.56315},{"c":79.555,"h":79.595,"l":79.52,"n":338,"o":79.5711,"t":"2026-09-22T18:30:00Z","v":42763,"vw":79.552741},{"c":79.53,"h":79.57,"l":79.53,"n":302,"o":79.56,"t":"2026-09-22T18:45:00Z","v":30773,"vw":79.56012},{"c":79.5501,"h":79.58,"l":79.525,"n":506,"o":79.535,"t":"2026-09-22T19:00:00Z","v":81298,"vw":79.556937},{"c":79.62,"h":79.62,"l":79.55,"n":652,"o":79.555,"t":"2026-09-22T19:15:00Z","v":128762,"vw":79.593412},{"c":79.695,"h":79.715,"l":79.6,"n":783,"o":79.6162,"t":"2026-09-22T19:30:00Z","v":152124,"vw":79.634367},{"c":79.595,"h":79.75,"l":79.595,"n":917,"o":79.7063,"t":"2026-09-22T19:45:00Z","v":72484,"vw":79.684282},{"c":79.59,"h":79.59,"l":79.59,"n":4,"o":79.59,"t":"2026-09-22T20:00:00Z","v":2419,"vw":79.59},{"c":79.295,"h":79.49,"l":79.295,"n":1357,"o":79.49,"t":"2026-09-23T13:30:00Z","v":61526,"vw":79.440106},{"c":79.185,"h":79.265,"l":79.1,"n":949,"o":79.265,"t":"2026-09-23T13:45:00Z","v":39142,"vw":79.163561},{"c":79.305,"h":79.315,"l":79.145,"n":1395,"o":79.18,"t":"2026-09-23T14:00:00Z","v":76934,"vw":79.212091},{"c":79.196,"h":79.3798,"l":79.12,"n":975,"o":79.295,"t":"2026-09-23T14:15:00Z","v":50690,"vw":79.244687},{"c":79.22,"h":79.32,"l":79.17,"n":923,"o":79.2,"t":"2026-09-23T14:30:00Z","v":49875,"vw":79.239955},{"c":79.24,"h":79.3,"l":79.155,"n":1109,"o":79.21,"t":"2026-09-23T14:45:00Z","v":67941,"vw":79.222308},{"c":79.25,"h":79.28,"l":79.165,"n":776,"o":79.245,"t":"2026-09-23T15:00:00Z","v":224102,"vw":79.214974},{"c":79.155,"h":79.295,"l":79.155,"n":620,"o":79.245,"t":"2026-09-23T15:15:00Z","v":45134,"vw":79.266003},{"c":79.22,"h":79.226,"l":79.15,"n":498,"o":79.1553,"t":"2026-09-23T15:30:00Z","v":81354,"vw":79.190007},{"c":79.15,"h":79.22,"l":79.105,"n":374,"o":79.22,"t":"2026-09-23T15:45:00Z","v":28007,"vw":79.146564},{"c":79.1698,"h":79.1699,"l":79.105,"n":278,"o":79.1501,"t":"2026-09-23T16:00:00Z","v":26481,"vw":79.135087},{"c":79.245,"h":79.245,"l":79.145,"n":356,"o":79.165,"t":"2026-09-23T16:15:00Z","v":32223,"vw":79.188109},{"c":79.18,"h":79.27,"l":79.174,"n":303,"o":79.245,"t":"2026-09-23T16:30:00Z","v":30663,"vw":79.211968},{"c":79.16,"h":79.1799,"l":79.09,"n":337,"o":79.1799,"t":"2026-09-23T16:45:00Z","v":43180,"vw":79.148947},{"c":79.095,"h":79.18,"l":79.03,"n":404,"o":79.175,"t":"2026-09-23T17:00:00Z","v":26481,"vw":79.079295},{"c":79.1758,"h":79.2099,"l":79.095,"n":553,"o":79.095,"t":"2026-09-23T17:15:00Z","v":44674,"vw":79.155869},{"c":79.2098,"h":79.2098,"l":79.075,"n":530,"o":79.16,"t":"2026-09-23T17:30:00Z","v":44595,"vw":79.142819},{"c":79.26,"h":79.26,"l":79.185,"n":339,"o":79.21,"t":"2026-09-23T17:45:00Z","v":33269,"vw":79.218201},{"c":79.1951,"h":79.2699,"l":79.175,"n":277,"o":79.2601,"t":"2026-09-23T18:00:00Z","v":39779,"vw":79.202263},{"c":79.17,"h":79.2154,"l":79.166,"n":226,"o":79.19,"t":"2026-09-23T18:15:00Z","v":26183,"vw":79.191973},{"c":79.115,"h":79.17,"l":79.11,"n":244,"o":79.17,"t":"2026-09-23T18:30:00Z","v":26163,"vw":79.144875},{"c":79.125,"h":79.136,"l":79.07,"n":270,"o":79.1,"t":"2026-09-23T18:45:00Z","v":25847,"vw":79.096146},{"c":79.065,"h":79.15,"l":79.065,"n":431,"o":79.12,"t":"2026-09-23T19:00:00Z","v":47514,"vw":79.107676},{"c":79,"h":79.08,"l":78.98,"n":622,"o":79.0699,"t":"2026-09-23T19:15:00Z","v":88561,"vw":79.031042},{"c":79.006,"h":79.0654,"l":79,"n":531,"o":79.02,"t":"2026-09-23T19:30:00Z","v":61468,"vw":79.032866},{"c":78.93,"h":79.03,"l":78.8705,"n":1089,"o":79,"t":"2026-09-23T19:45:00Z","v":114855,"vw":78.926191},{"c":78.94,"h":78.97,"l":78.94,"n":7,"o":78.97,"t":"2026-09-23T20:00:00Z","v":93595,"vw":78.940096},{"c":78.75,"h":78.75,"l":78.75,"n":31,"o":78.75,"t":"2026-09-23T23:00:00Z","v":2000,"vw":78.75},{"c":78.53,"h":78.775,"l":78.45,"n":1379,"o":78.63,"t":"2026-09-24T13:30:00Z","v":59271,"vw":78.612191},{"c":78.6372,"h":78.66,"l":78.48,"n":760,"o":78.48,"t":"2026-09-24T13:45:00Z","v":31114,"vw":78.599343},{"c":78.7282,"h":78.795,"l":78.61,"n":738,"o":78.61,"t":"2026-09-24T14:00:00Z","v":43274,"vw":78.730166},{"c":78.6497,"h":78.71,"l":78.63,"n":539,"o":78.68,"t":"2026-09-24T14:15:00Z","v":27784,"vw":78.671103},{"c":78.55,"h":78.6955,"l":78.55,"n":580,"o":78.64,"t":"2026-09-24T14:30:00Z","v":45500,"vw":78.63251},{"c":78.47,"h":78.58,"l":78.4455,"n":524,"o":78.545,"t":"2026-09-24T14:45:00Z","v":29644,"vw":78.523069},{"c":78.39,"h":78.494,"l":78.39,"n":364,"o":78.47,"t":"2026-09-24T15:00:00Z","v":21243,"vw":78.462527},{"c":78.44,"h":78.51,"l":78.4225,"n":441,"o":78.43,"t":"2026-09-24T15:15:00Z","v":26979,"vw":78.462249},{"c":78.461,"h":78.48,"l":78.43,"n":394,"o":78.4554,"t":"2026-09-24T15:30:00Z","v":30604,"vw":78.453635},{"c":78.45,"h":78.48,"l":78.405,"n":326,"o":78.48,"t":"2026-09-24T15:45:00Z","v":18003,"vw":78.454538},{"c":78.43,"h":78.43,"l":78.3798,"n":380,"o":78.43,"t":"2026-09-24T16:00:00Z","v":20173,"vw":78.404731},{"c":78.756,"h":78.89,"l":78.465,"n":1935,"o":78.485,"t":"2026-09-24T16:15:00Z","v":112158,"vw":78.727665},{"c":78.7699,"h":78.885,"l":78.67,"n":461,"o":78.74,"t":"2026-09-24T16:30:00Z","v":19031,"vw":78.791157},{"c":78.775,"h":78.86,"l":78.73,"n":394,"o":78.75,"t":"2026-09-24T16:45:00Z","v":27035,"vw":78.803706},{"c":78.754,"h":78.77,"l":78.655,"n":624,"o":78.73,"t":"2026-09-24T17:00:00Z","v":34168,"vw":78.705104},{"c":78.59,"h":78.73,"l":78.555,"n":438,"o":78.705,"t":"2026-09-24T17:15:00Z","v":25717,"vw":78.668847},{"c":78.5496,"h":78.634,"l":78.545,"n":403,"o":78.62,"t":"2026-09-24T17:30:00Z","v":27996,"vw":78.58947},{"c":78.65,"h":78.655,"l":78.535,"n":377,"o":78.535,"t":"2026-09-24T17:45:00Z","v":31528,"vw":78.60251},{"c":78.68,"h":78.695,"l":78.535,"n":571,"o":78.66,"t":"2026-09-24T18:00:00Z","v":40566,"vw":78.622749},{"c":78.75,"h":78.78,"l":78.66,"n":393,"o":78.685,"t":"2026-09-24T18:15:00Z","v":38841,"vw":78.710232},{"c":78.705,"h":78.82,"l":78.645,"n":544,"o":78.745,"t":"2026-09-24T18:30:00Z","v":39445,"vw":78.716374},{"c":78.735,"h":78.765,"l":78.6846,"n":497,"o":78.7099,"t":"2026-09-24T18:45:00Z","v":40051,"vw":78.723389},{"c":78.715,"h":78.7545,"l":78.68,"n":419,"o":78.74,"t":"2026-09-24T19:00:00Z","v":29611,"vw":78.721233},{"c":78.734,"h":78.7599,"l":78.6954,"n":396,"o":78.716,"t":"2026-09-24T19:15:00Z","v":43712,"vw":78.731393},{"c":78.805,"h":78.82,"l":78.73,"n":388,"o":78.73,"t":"2026-09-24T19:30:00Z","v":34265,"vw":78.782426},{"c":78.76,"h":78.825,"l":78.73,"n":676,"o":78.8,"t":"2026-09-24T19:45:00Z","v":47370,"vw":78.768512},{"c":78.76,"h":78.76,"l":78.76,"n":7,"o":78.76,"t":"2026-09-24T20:00:00Z","v":3208,"vw":78.76},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-09-24T23:15:00Z","v":128,"vw":78.55},{"c":79.015,"h":79.15,"l":78.79,"n":1420,"o":79.13,"t":"2026-09-25T13:30:00Z","v":66103,"vw":79.0421},{"c":79.045,"h":79.09,"l":78.97,"n":778,"o":79.01,"t":"2026-09-25T13:45:00Z","v":35823,"vw":79.034346},{"c":78.91,"h":79.02,"l":78.76,"n":768,"o":79.02,"t":"2026-09-25T14:00:00Z","v":31755,"vw":78.8739},{"c":78.966,"h":79.01,"l":78.875,"n":596,"o":78.92,"t":"2026-09-25T14:15:00Z","v":24900,"vw":78.935228},{"c":79.07,"h":79.075,"l":78.965,"n":417,"o":78.965,"t":"2026-09-25T14:30:00Z","v":29849,"vw":79.015051},{"c":79.08,"h":79.125,"l":78.985,"n":477,"o":79.065,"t":"2026-09-25T14:45:00Z","v":19835,"vw":79.046198},{"c":79.0599,"h":79.14,"l":78.995,"n":585,"o":79.07,"t":"2026-09-25T15:00:00Z","v":29998,"vw":79.083443},{"c":79.095,"h":79.1099,"l":79.03,"n":647,"o":79.055,"t":"2026-09-25T15:15:00Z","v":36223,"vw":79.071004},{"c":79,"h":79.2,"l":79,"n":858,"o":79.1,"t":"2026-09-25T15:30:00Z","v":51432,"vw":79.111889},{"c":79.22,"h":79.22,"l":78.98,"n":625,"o":79,"t":"2026-09-25T15:45:00Z","v":35578,"vw":79.110548},{"c":79.4365,"h":79.48,"l":79.22,"n":604,"o":79.236,"t":"2026-09-25T16:00:00Z","v":27122,"vw":79.395086},{"c":79.43,"h":79.47,"l":79.38,"n":539,"o":79.465,"t":"2026-09-25T16:15:00Z","v":34325,"vw":79.418422},{"c":79.43,"h":79.4657,"l":79.34,"n":787,"o":79.4597,"t":"2026-09-25T16:30:00Z","v":54749,"vw":79.408277},{"c":79.32,"h":79.425,"l":79.3,"n":337,"o":79.425,"t":"2026-09-25T16:45:00Z","v":24643,"vw":79.342745},{"c":79.3865,"h":79.39,"l":79.305,"n":307,"o":79.305,"t":"2026-09-25T17:00:00Z","v":21824,"vw":79.365108},{"c":79.36,"h":79.395,"l":79.315,"n":205,"o":79.395,"t":"2026-09-25T17:15:00Z","v":26110,"vw":79.350728},{"c":79.3897,"h":79.4,"l":79.27,"n":383,"o":79.365,"t":"2026-09-25T17:30:00Z","v":32337,"vw":79.341572},{"c":79.366,"h":79.385,"l":79.315,"n":315,"o":79.385,"t":"2026-09-25T17:45:00Z","v":25936,"vw":79.34661},{"c":79.39,"h":79.39,"l":79.3299,"n":204,"o":79.36,"t":"2026-09-25T18:00:00Z","v":16897,"vw":79.36084},{"c":79.33,"h":79.3951,"l":79.32,"n":272,"o":79.3842,"t":"2026-09-25T18:15:00Z","v":23690,"vw":79.363689},{"c":79.34,"h":79.39,"l":79.315,"n":319,"o":79.365,"t":"2026-09-25T18:30:00Z","v":35001,"vw":79.357019},{"c":79.36,"h":79.37,"l":79.33,"n":275,"o":79.345,"t":"2026-09-25T18:45:00Z","v":19934,"vw":79.352243},{"c":79.425,"h":79.4251,"l":79.325,"n":356,"o":79.36,"t":"2026-09-25T19:00:00Z","v":27622,"vw":79.373192},{"c":79.325,"h":79.425,"l":79.32,"n":286,"o":79.425,"t":"2026-09-25T19:15:00Z","v":31568,"vw":79.367804},{"c":79.4,"h":79.42,"l":79.31,"n":442,"o":79.33,"t":"2026-09-25T19:30:00Z","v":40210,"vw":79.348078},{"c":79.36,"h":79.49,"l":79.3375,"n":660,"o":79.42,"t":"2026-09-25T19:45:00Z","v":46463,"vw":79.395401},{"c":79.36,"h":79.36,"l":79.36,"n":4,"o":79.36,"t":"2026-09-25T20:00:00Z","v":14428,"vw":79.36},{"c":78.76,"h":79.1,"l":78.66,"n":1062,"o":79.1,"t":"2026-09-28T13:30:00Z","v":43217,"vw":78.891026},{"c":78.81,"h":78.852,"l":78.76,"n":775,"o":78.76,"t":"2026-09-28T13:45:00Z","v":38190,"vw":78.819315},{"c":78.86,"h":78.95,"l":78.78,"n":716,"o":78.82,"t":"2026-09-28T14:00:00Z","v":45399,"vw":78.845461},{"c":78.89,"h":78.9251,"l":78.84,"n":558,"o":78.9,"t":"2026-09-28T14:15:00Z","v":36926,"vw":78.889659},{"c":78.74,"h":78.8975,"l":78.735,"n":527,"o":78.89,"t":"2026-09-28T14:30:00Z","v":35387,"vw":78.840041},{"c":78.595,"h":78.7401,"l":78.56,"n":508,"o":78.7401,"t":"2026-09-28T14:45:00Z","v":51360,"vw":78.606012},{"c":78.57,"h":78.68,"l":78.555,"n":403,"o":78.585,"t":"2026-09-28T15:00:00Z","v":32480,"vw":78.599466},{"c":78.57,"h":78.61,"l":78.53,"n":545,"o":78.58,"t":"2026-09-28T15:15:00Z","v":38232,"vw":78.565378},{"c":78.6035,"h":78.66,"l":78.57,"n":347,"o":78.585,"t":"2026-09-28T15:30:00Z","v":20929,"vw":78.609726},{"c":78.6,"h":78.615,"l":78.56,"n":376,"o":78.61,"t":"2026-09-28T15:45:00Z","v":32860,"vw":78.584738},{"c":78.615,"h":78.6597,"l":78.58,"n":265,"o":78.61,"t":"2026-09-28T16:00:00Z","v":21641,"vw":78.620003},{"c":79,"h":79.08,"l":78.615,"n":1102,"o":78.615,"t":"2026-09-28T16:15:00Z","v":55637,"vw":78.85803},{"c":78.805,"h":79,"l":78.766,"n":679,"o":79,"t":"2026-09-28T16:30:00Z","v":31570,"vw":78.865242},{"c":78.795,"h":78.85,"l":78.72,"n":412,"o":78.826,"t":"2026-09-28T16:45:00Z","v":30774,"vw":78.779573},{"c":79.01,"h":79.13,"l":78.75,"n":1078,"o":78.7776,"t":"2026-09-28T17:00:00Z","v":63500,"vw":78.846403},{"c":78.86,"h":79.01,"l":78.85,"n":526,"o":79.01,"t":"2026-09-28T17:15:00Z","v":29866,"vw":78.939549},{"c":78.9,"h":78.9,"l":78.825,"n":349,"o":78.88,"t":"2026-09-28T17:30:00Z","v":29927,"vw":78.873964},{"c":78.935,"h":78.935,"l":78.88,"n":388,"o":78.8941,"t":"2026-09-28T17:45:00Z","v":34241,"vw":78.909352},{"c":78.94,"h":78.9602,"l":78.905,"n":359,"o":78.92,"t":"2026-09-28T18:00:00Z","v":28407,"vw":78.933318},{"c":78.905,"h":78.954,"l":78.87,"n":315,"o":78.95,"t":"2026-09-28T18:15:00Z","v":22962,"vw":78.909266},{"c":78.905,"h":78.915,"l":78.865,"n":416,"o":78.9,"t":"2026-09-28T18:30:00Z","v":36247,"vw":78.896116},{"c":78.915,"h":78.92,"l":78.855,"n":390,"o":78.909,"t":"2026-09-28T18:45:00Z","v":31881,"vw":78.886632},{"c":78.785,"h":78.91,"l":78.785,"n":374,"o":78.91,"t":"2026-09-28T19:00:00Z","v":34593,"vw":78.842316},{"c":78.8,"h":78.8399,"l":78.76,"n":417,"o":78.78,"t":"2026-09-28T19:15:00Z","v":40053,"vw":78.80176},{"c":78.756,"h":78.81,"l":78.72,"n":635,"o":78.81,"t":"2026-09-28T19:30:00Z","v":72200,"vw":78.767947},{"c":78.745,"h":78.775,"l":78.66,"n":842,"o":78.75,"t":"2026-09-28T19:45:00Z","v":73004,"vw":78.726203},{"c":78.75,"h":78.75,"l":78.75,"n":7,"o":78.75,"t":"2026-09-28T20:00:00Z","v":1756,"vw":78.75},{"c":79.04,"h":79.04,"l":79.04,"n":11,"o":79.04,"t":"2026-09-29T13:15:00Z","v":1753,"vw":79.04},{"c":78.905,"h":79.07,"l":78.76,"n":1536,"o":78.94,"t":"2026-09-29T13:30:00Z","v":113097,"vw":79.01017},{"c":78.77,"h":78.91,"l":78.745,"n":1005,"o":78.9079,"t":"2026-09-29T13:45:00Z","v":37292,"vw":78.83076},{"c":78.82,"h":78.86,"l":78.735,"n":952,"o":78.74,"t":"2026-09-29T14:00:00Z","v":86373,"vw":78.778395},{"c":78.765,"h":78.87,"l":78.7498,"n":862,"o":78.825,"t":"2026-09-29T14:15:00Z","v":149736,"vw":78.838124},{"c":78.615,"h":78.8,"l":78.595,"n":758,"o":78.78,"t":"2026-09-29T14:30:00Z","v":58223,"vw":78.689265},{"c":78.585,"h":78.66,"l":78.58,"n":468,"o":78.635,"t":"2026-09-29T14:45:00Z","v":40223,"vw":78.627682},{"c":78.46,"h":78.595,"l":78.455,"n":492,"o":78.59,"t":"2026-09-29T15:00:00Z","v":42988,"vw":78.549599},{"c":78.42,"h":78.48,"l":78.3601,"n":466,"o":78.48,"t":"2026-09-29T15:15:00Z","v":41602,"vw":78.405962},{"c":78.5,"h":78.51,"l":78.42,"n":498,"o":78.42,"t":"2026-09-29T15:30:00Z","v":40377,"vw":78.466322},{"c":78.39,"h":78.54,"l":78.39,"n":1042,"o":78.49,"t":"2026-09-29T15:45:00Z","v":63555,"vw":78.462135},{"c":78.41,"h":78.445,"l":78.36,"n":366,"o":78.395,"t":"2026-09-29T16:00:00Z","v":27069,"vw":78.395369},{"c":78.43,"h":78.455,"l":78.38,"n":412,"o":78.405,"t":"2026-09-29T16:15:00Z","v":66767,"vw":78.417258},{"c":78.435,"h":78.45,"l":78.4,"n":359,"o":78.425,"t":"2026-09-29T16:30:00Z","v":61401,"vw":78.42234},{"c":78.455,"h":78.47,"l":78.405,"n":331,"o":78.44,"t":"2026-09-29T16:45:00Z","v":42898,"vw":78.445057},{"c":78.475,"h":78.4751,"l":78.4055,"n":339,"o":78.45,"t":"2026-09-29T17:00:00Z","v":39155,"vw":78.43277},{"c":78.495,"h":78.505,"l":78.44,"n":355,"o":78.48,"t":"2026-09-29T17:15:00Z","v":35789,"vw":78.469754},{"c":78.565,"h":78.565,"l":78.5,"n":291,"o":78.5,"t":"2026-09-29T17:30:00Z","v":30938,"vw":78.521466},{"c":78.54,"h":78.595,"l":78.505,"n":275,"o":78.57,"t":"2026-09-29T17:45:00Z","v":30775,"vw":78.549932},{"c":78.626,"h":78.65,"l":78.55,"n":664,"o":78.55,"t":"2026-09-29T18:00:00Z","v":57406,"vw":78.60377},{"c":78.6599,"h":78.6954,"l":78.61,"n":329,"o":78.625,"t":"2026-09-29T18:15:00Z","v":93602,"vw":78.623673},{"c":78.76,"h":78.815,"l":78.64,"n":501,"o":78.66,"t":"2026-09-29T18:30:00Z","v":43782,"vw":78.69867},{"c":78.785,"h":78.785,"l":78.705,"n":316,"o":78.77,"t":"2026-09-29T18:45:00Z","v":46544,"vw":78.740347},{"c":78.78,"h":78.815,"l":78.76,"n":334,"o":78.785,"t":"2026-09-29T19:00:00Z","v":46453,"vw":78.796491},{"c":78.766,"h":78.81,"l":78.76,"n":387,"o":78.785,"t":"2026-09-29T19:15:00Z","v":50725,"vw":78.782149},{"c":78.7899,"h":78.809,"l":78.775,"n":447,"o":78.79,"t":"2026-09-29T19:30:00Z","v":48764,"vw":78.794319},{"c":78.805,"h":78.84,"l":78.7653,"n":893,"o":78.77,"t":"2026-09-29T19:45:00Z","v":87593,"vw":78.812571},{"c":78.82,"h":78.82,"l":78.82,"n":5,"o":78.82,"t":"2026-09-29T20:00:00Z","v":1008,"vw":78.82},{"c":78.86,"h":79.08,"l":78.73,"n":1236,"o":79.08,"t":"2026-09-30T13:30:00Z","v":88521,"vw":78.936224},{"c":78.835,"h":78.9764,"l":78.835,"n":850,"o":78.89,"t":"2026-09-30T13:45:00Z","v":42404,"vw":78.892077},{"c":78.89,"h":78.99,"l":78.78,"n":685,"o":78.85,"t":"2026-09-30T14:00:00Z","v":57099,"vw":78.911228},{"c":78.7521,"h":78.98,"l":78.74,"n":818,"o":78.88,"t":"2026-09-30T14:15:00Z","v":33179,"vw":78.860593},{"c":78.8506,"h":78.91,"l":78.75,"n":845,"o":78.75,"t":"2026-09-30T14:30:00Z","v":49344,"vw":78.820539},{"c":78.914,"h":79.005,"l":78.845,"n":499,"o":78.845,"t":"2026-09-30T14:45:00Z","v":78603,"vw":78.940159},{"c":78.86,"h":78.92,"l":78.81,"n":470,"o":78.87,"t":"2026-09-30T15:00:00Z","v":32001,"vw":78.882515},{"c":78.91,"h":78.95,"l":78.8101,"n":326,"o":78.87,"t":"2026-09-30T15:15:00Z","v":26685,"vw":78.899775},{"c":78.78,"h":78.9178,"l":78.78,"n":336,"o":78.9139,"t":"2026-09-30T15:30:00Z","v":22727,"vw":78.849009},{"c":78.8099,"h":78.8699,"l":78.78,"n":302,"o":78.785,"t":"2026-09-30T15:45:00Z","v":23303,"vw":78.803802},{"c":78.835,"h":78.885,"l":78.81,"n":368,"o":78.81,"t":"2026-09-30T16:00:00Z","v":33297,"vw":78.846605},{"c":78.7757,"h":78.83,"l":78.755,"n":244,"o":78.83,"t":"2026-09-30T16:15:00Z","v":22840,"vw":78.782722},{"c":78.77,"h":78.77,"l":78.73,"n":228,"o":78.75,"t":"2026-09-30T16:30:00Z","v":15229,"vw":78.751593},{"c":78.71,"h":78.75,"l":78.67,"n":260,"o":78.75,"t":"2026-09-30T16:45:00Z","v":45666,"vw":78.727902},{"c":78.6309,"h":78.72,"l":78.63,"n":284,"o":78.715,"t":"2026-09-30T17:00:00Z","v":21571,"vw":78.668231},{"c":78.615,"h":78.615,"l":78.5285,"n":308,"o":78.605,"t":"2026-09-30T17:15:00Z","v":59046,"vw":78.579515},{"c":78.68,"h":78.696,"l":78.605,"n":300,"o":78.63,"t":"2026-09-30T17:30:00Z","v":31867,"vw":78.64344},{"c":78.715,"h":78.715,"l":78.64,"n":298,"o":78.645,"t":"2026-09-30T17:45:00Z","v":16053,"vw":78.684883},{"c":78.675,"h":78.7058,"l":78.64,"n":349,"o":78.705,"t":"2026-09-30T18:00:00Z","v":43996,"vw":78.671229},{"c":78.5835,"h":78.67,"l":78.52,"n":252,"o":78.67,"t":"2026-09-30T18:15:00Z","v":22378,"vw":78.576032},{"c":78.605,"h":78.6199,"l":78.545,"n":276,"o":78.595,"t":"2026-09-30T18:30:00Z","v":22748,"vw":78.58245},{"c":78.5708,"h":78.61,"l":78.515,"n":275,"o":78.61,"t":"2026-09-30T18:45:00Z","v":44555,"vw":78.542957},{"c":78.6255,"h":78.6299,"l":78.565,"n":430,"o":78.575,"t":"2026-09-30T19:00:00Z","v":134534,"vw":78.574099},{"c":78.61,"h":78.6585,"l":78.59,"n":449,"o":78.6245,"t":"2026-09-30T19:15:00Z","v":53641,"vw":78.618818},{"c":78.5601,"h":78.625,"l":78.54,"n":458,"o":78.605,"t":"2026-09-30T19:30:00Z","v":31013,"vw":78.587197},{"c":78.27,"h":78.56,"l":78.27,"n":1184,"o":78.56,"t":"2026-09-30T19:45:00Z","v":85528,"vw":78.427476},{"c":78.29,"h":78.29,"l":78.29,"n":7,"o":78.29,"t":"2026-09-30T20:00:00Z","v":9696,"vw":78.29},{"c":78.7,"h":78.7,"l":78.7,"n":8,"o":78.7,"t":"2026-10-01T12:15:00Z","v":235,"vw":78.7},{"c":78.78,"h":78.83,"l":78.75,"n":14,"o":78.83,"t":"2026-10-01T13:15:00Z","v":4479,"vw":78.762235},{"c":78.76,"h":79.2,"l":78.68,"n":1470,"o":78.78,"t":"2026-10-01T13:30:00Z","v":129942,"vw":78.924409},{"c":78.73,"h":78.9299,"l":78.725,"n":993,"o":78.805,"t":"2026-10-01T13:45:00Z","v":31918,"vw":78.845152},{"c":78.47,"h":78.71,"l":78.39,"n":1364,"o":78.71,"t":"2026-10-01T14:00:00Z","v":49525,"vw":78.491287},{"c":78.495,"h":78.59,"l":78.43,"n":901,"o":78.54,"t":"2026-10-01T14:15:00Z","v":34386,"vw":78.506751},{"c":78.58,"h":78.69,"l":78.51,"n":1010,"o":78.525,"t":"2026-10-01T14:30:00Z","v":35049,"vw":78.587025},{"c":78.46,"h":78.65,"l":78.435,"n":1280,"o":78.6,"t":"2026-10-01T14:45:00Z","v":61423,"vw":78.502032},{"c":78.43,"h":78.46,"l":78.32,"n":815,"o":78.46,"t":"2026-10-01T15:00:00Z","v":38205,"vw":78.365989},{"c":78.4355,"h":78.52,"l":78.41,"n":942,"o":78.41,"t":"2026-10-01T15:15:00Z","v":64389,"vw":78.47469},{"c":78.46,"h":78.545,"l":78.34,"n":705,"o":78.41,"t":"2026-10-01T15:30:00Z","v":34402,"vw":78.460541},{"c":78.63,"h":78.655,"l":78.48,"n":837,"o":78.48,"t":"2026-10-01T15:45:00Z","v":48748,"vw":78.558803},{"c":78.635,"h":78.7,"l":78.62,"n":490,"o":78.64,"t":"2026-10-01T16:00:00Z","v":32508,"vw":78.669172},{"c":78.75,"h":78.8,"l":78.62,"n":510,"o":78.64,"t":"2026-10-01T16:15:00Z","v":49009,"vw":78.753544},{"c":78.9,"h":78.9,"l":78.73,"n":543,"o":78.73,"t":"2026-10-01T16:30:00Z","v":38688,"vw":78.840723},{"c":78.79,"h":78.91,"l":78.725,"n":626,"o":78.905,"t":"2026-10-01T16:45:00Z","v":43937,"vw":78.797928},{"c":78.84,"h":78.8759,"l":78.77,"n":450,"o":78.794,"t":"2026-10-01T17:00:00Z","v":32353,"vw":78.829455},{"c":79.02,"h":79.0699,"l":78.825,"n":508,"o":78.84,"t":"2026-10-01T17:15:00Z","v":25632,"vw":78.962699},{"c":79.186,"h":79.205,"l":79.005,"n":1211,"o":79.01,"t":"2026-10-01T17:30:00Z","v":48570,"vw":79.107235},{"c":79.04,"h":79.215,"l":79.01,"n":750,"o":79.185,"t":"2026-10-01T17:45:00Z","v":32686,"vw":79.116642},{"c":79.005,"h":79.04,"l":78.89,"n":1148,"o":79.04,"t":"2026-10-01T18:00:00Z","v":139233,"vw":78.973513},{"c":79.05,"h":79.09,"l":78.99,"n":870,"o":79.04,"t":"2026-10-01T18:15:00Z","v":50128,"vw":79.042429},{"c":79.125,"h":79.2,"l":79.02,"n":582,"o":79.04,"t":"2026-10-01T18:30:00Z","v":83614,"vw":79.11943},{"c":79.17,"h":79.17,"l":79.095,"n":415,"o":79.12,"t":"2026-10-01T18:45:00Z","v":51851,"vw":79.124879},{"c":79.165,"h":79.1757,"l":79.095,"n":441,"o":79.17,"t":"2026-10-01T19:00:00Z","v":36290,"vw":79.141258},{"c":79.19,"h":79.215,"l":79.155,"n":494,"o":79.16,"t":"2026-10-01T19:15:00Z","v":53506,"vw":79.17776},{"c":79.205,"h":79.235,"l":79.1951,"n":819,"o":79.2,"t":"2026-10-01T19:30:00Z","v":79312,"vw":79.218974},{"c":79.19,"h":79.315,"l":79.155,"n":1198,"o":79.2,"t":"2026-10-01T19:45:00Z","v":121334,"vw":79.231274},{"c":79.19,"h":79.22,"l":79.19,"n":7,"o":79.22,"t":"2026-10-01T20:00:00Z","v":2069,"vw":79.191462},{"c":79.17,"h":79.17,"l":79.17,"n":1,"o":79.17,"t":"2026-10-01T20:15:00Z","v":500,"vw":79.17},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-02T11:00:00Z","v":200,"vw":79.5},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-02T11:15:00Z","v":200,"vw":79.65},{"c":79.5,"h":79.51,"l":79.5,"n":8,"o":79.51,"t":"2026-10-02T12:00:00Z","v":900,"vw":79.501111},{"c":79.5,"h":79.78,"l":79.36,"n":1804,"o":79.78,"t":"2026-10-02T13:30:00Z","v":88472,"vw":79.553486},{"c":79.285,"h":79.676,"l":79.14,"n":2232,"o":79.52,"t":"2026-10-02T13:45:00Z","v":126153,"vw":79.37805},{"c":79.39,"h":79.44,"l":79.23,"n":1033,"o":79.23,"t":"2026-10-02T14:00:00Z","v":46250,"vw":79.36103},{"c":79.4255,"h":79.48,"l":79.36,"n":670,"o":79.4,"t":"2026-10-02T14:15:00Z","v":43480,"vw":79.429487},{"c":79.44,"h":79.475,"l":79.3445,"n":610,"o":79.4,"t":"2026-10-02T14:30:00Z","v":47299,"vw":79.415135},{"c":79.38,"h":79.5,"l":79.3224,"n":593,"o":79.44,"t":"2026-10-02T14:45:00Z","v":49912,"vw":79.418124},{"c":79.1,"h":79.4,"l":79.07,"n":527,"o":79.39,"t":"2026-10-02T15:00:00Z","v":43381,"vw":79.252027},{"c":79.21,"h":79.21,"l":79.025,"n":631,"o":79.11,"t":"2026-10-02T15:15:00Z","v":56802,"vw":79.120451},{"c":79.24,"h":79.275,"l":79.15,"n":573,"o":79.2,"t":"2026-10-02T15:30:00Z","v":54158,"vw":79.235267},{"c":79.26,"h":79.28,"l":79.218,"n":356,"o":79.23,"t":"2026-10-02T15:45:00Z","v":21039,"vw":79.252148},{"c":79.2499,"h":79.325,"l":79.195,"n":383,"o":79.28,"t":"2026-10-02T16:00:00Z","v":25951,"vw":79.25637},{"c":79.18,"h":79.2691,"l":79.17,"n":386,"o":79.235,"t":"2026-10-02T16:15:00Z","v":25417,"vw":79.219063},{"c":79.205,"h":79.26,"l":79.165,"n":381,"o":79.205,"t":"2026-10-02T16:30:00Z","v":46496,"vw":79.201079},{"c":79.25,"h":79.2754,"l":79.1945,"n":266,"o":79.21,"t":"2026-10-02T16:45:00Z","v":18771,"vw":79.241142},{"c":79.275,"h":79.325,"l":79.24,"n":358,"o":79.26,"t":"2026-10-02T17:00:00Z","v":21751,"vw":79.281492},{"c":79.175,"h":79.3,"l":79.16,"n":304,"o":79.27,"t":"2026-10-02T17:15:00Z","v":33398,"vw":79.246078},{"c":79.24,"h":79.275,"l":79.175,"n":269,"o":79.175,"t":"2026-10-02T17:30:00Z","v":27502,"vw":79.246008},{"c":79.245,"h":79.275,"l":79.185,"n":438,"o":79.2401,"t":"2026-10-02T17:45:00Z","v":32837,"vw":79.240615},{"c":79.27,"h":79.27,"l":79.21,"n":242,"o":79.255,"t":"2026-10-02T18:00:00Z","v":22295,"vw":79.235587},{"c":79.2301,"h":79.26,"l":79.1899,"n":291,"o":79.255,"t":"2026-10-02T18:15:00Z","v":31007,"vw":79.227125},{"c":79.2599,"h":79.2699,"l":79.205,"n":250,"o":79.2399,"t":"2026-10-02T18:30:00Z","v":19761,"vw":79.245643},{"c":79.2397,"h":79.26,"l":79.2013,"n":319,"o":79.26,"t":"2026-10-02T18:45:00Z","v":22792,"vw":79.231625},{"c":79.235,"h":79.255,"l":79.2,"n":390,"o":79.235,"t":"2026-10-02T19:00:00Z","v":40651,"vw":79.230809},{"c":79.27,"h":79.276,"l":79.22,"n":493,"o":79.24,"t":"2026-10-02T19:15:00Z","v":55451,"vw":79.255733},{"c":79.255,"h":79.315,"l":79.225,"n":472,"o":79.285,"t":"2026-10-02T19:30:00Z","v":35337,"vw":79.257697},{"c":79.21,"h":79.27,"l":79.17,"n":833,"o":79.2425,"t":"2026-10-02T19:45:00Z","v":81483,"vw":79.23424},{"c":79.21,"h":79.21,"l":79.21,"n":6,"o":79.21,"t":"2026-10-02T20:00:00Z","v":30450,"vw":79.21},{"c":79.085,"h":79.44,"l":79.065,"n":1127,"o":79.3,"t":"2026-10-05T13:30:00Z","v":52015,"vw":79.286535},{"c":78.9921,"h":79.09,"l":78.9554,"n":1103,"o":79.09,"t":"2026-10-05T13:45:00Z","v":46171,"vw":79.020013},{"c":79.26,"h":79.27,"l":78.92,"n":1164,"o":78.95,"t":"2026-10-05T14:00:00Z","v":42520,"vw":79.17412},{"c":79.39,"h":79.4392,"l":79.27,"n":606,"o":79.27,"t":"2026-10-05T14:15:00Z","v":29362,"vw":79.361061},{"c":79.285,"h":79.39,"l":79.245,"n":518,"o":79.39,"t":"2026-10-05T14:30:00Z","v":31716,"vw":79.293046},{"c":79.359,"h":79.36,"l":79.28,"n":388,"o":79.296,"t":"2026-10-05T14:45:00Z","v":24638,"vw":79.313387},{"c":79.33,"h":79.37,"l":79.255,"n":428,"o":79.36,"t":"2026-10-05T15:00:00Z","v":59753,"vw":79.312979},{"c":79.405,"h":79.405,"l":79.315,"n":387,"o":79.345,"t":"2026-10-05T15:15:00Z","v":18976,"vw":79.360112},{"c":79.4451,"h":79.46,"l":79.39,"n":348,"o":79.39,"t":"2026-10-05T15:30:00Z","v":26618,"vw":79.421358},{"c":79.44,"h":79.465,"l":79.415,"n":328,"o":79.449,"t":"2026-10-05T15:45:00Z","v":24813,"vw":79.437477},{"c":79.46,"h":79.46,"l":79.405,"n":257,"o":79.42,"t":"2026-10-05T16:00:00Z","v":62929,"vw":79.413262},{"c":79.485,"h":79.49,"l":79.41,"n":292,"o":79.45,"t":"2026-10-05T16:15:00Z","v":20131,"vw":79.455071},{"c":79.56,"h":79.56,"l":79.48,"n":266,"o":79.485,"t":"2026-10-05T16:30:00Z","v":36336,"vw":79.508726},{"c":79.4997,"h":79.55,"l":79.4899,"n":286,"o":79.55,"t":"2026-10-05T16:45:00Z","v":24418,"vw":79.518641},{"c":79.51,"h":79.515,"l":79.465,"n":220,"o":79.4901,"t":"2026-10-05T17:00:00Z","v":20949,"vw":79.49691},{"c":79.4862,"h":79.52,"l":79.475,"n":188,"o":79.52,"t":"2026-10-05T17:15:00Z","v":15016,"vw":79.498972},{"c":79.53,"h":79.53,"l":79.464,"n":458,"o":79.48,"t":"2026-10-05T17:30:00Z","v":55075,"vw":79.489362},{"c":79.58,"h":79.58,"l":79.525,"n":296,"o":79.54,"t":"2026-10-05T17:45:00Z","v":34870,"vw":79.558913},{"c":79.595,"h":79.61,"l":79.555,"n":344,"o":79.59,"t":"2026-10-05T18:00:00Z","v":20161,"vw":79.583007},{"c":79.63,"h":79.64,"l":79.57,"n":215,"o":79.59,"t":"2026-10-05T18:15:00Z","v":22027,"vw":79.589835},{"c":79.61,"h":79.65,"l":79.605,"n":341,"o":79.65,"t":"2026-10-05T18:30:00Z","v":29053,"vw":79.635026},{"c":79.59,"h":79.605,"l":79.551,"n":264,"o":79.605,"t":"2026-10-05T18:45:00Z","v":22917,"vw":79.568194},{"c":79.65,"h":79.65,"l":79.59,"n":345,"o":79.595,"t":"2026-10-05T19:00:00Z","v":21849,"vw":79.616529},{"c":79.625,"h":79.6587,"l":79.615,"n":339,"o":79.645,"t":"2026-10-05T19:15:00Z","v":28492,"vw":79.63926},{"c":79.595,"h":79.625,"l":79.58,"n":397,"o":79.625,"t":"2026-10-05T19:30:00Z","v":41099,"vw":79.596079},{"c":79.52,"h":79.59,"l":79.4545,"n":627,"o":79.59,"t":"2026-10-05T19:45:00Z","v":46443,"vw":79.507863},{"c":79.56,"h":79.56,"l":79.56,"n":6,"o":79.56,"t":"2026-10-05T20:00:00Z","v":679,"vw":79.56},{"c":79.576,"h":79.82,"l":79.5201,"n":1041,"o":79.58,"t":"2026-10-06T13:30:00Z","v":57620,"vw":79.706894},{"c":79.795,"h":79.795,"l":79.565,"n":682,"o":79.585,"t":"2026-10-06T13:45:00Z","v":30370,"vw":79.706351},{"c":79.79,"h":79.91,"l":79.79,"n":679,"o":79.8103,"t":"2026-10-06T14:00:00Z","v":40852,"vw":79.869645},{"c":79.59,"h":79.81,"l":79.575,"n":582,"o":79.785,"t":"2026-10-06T14:15:00Z","v":37970,"vw":79.695294},{"c":79.6875,"h":79.73,"l":79.57,"n":481,"o":79.585,"t":"2026-10-06T14:30:00Z","v":27400,"vw":79.651094},{"c":79.685,"h":79.7499,"l":79.685,"n":617,"o":79.69,"t":"2026-10-06T14:45:00Z","v":166637,"vw":79.72766},{"c":79.785,"h":79.785,"l":79.71,"n":366,"o":79.715,"t":"2026-10-06T15:00:00Z","v":18465,"vw":79.735526},{"c":79.795,"h":79.83,"l":79.775,"n":477,"o":79.785,"t":"2026-10-06T15:15:00Z","v":56419,"vw":79.79554},{"c":79.735,"h":79.79,"l":79.715,"n":410,"o":79.79,"t":"2026-10-06T15:30:00Z","v":56962,"vw":79.75644},{"c":79.7263,"h":79.745,"l":79.705,"n":271,"o":79.74,"t":"2026-10-06T15:45:00Z","v":24070,"vw":79.726188},{"c":79.67,"h":79.73,"l":79.645,"n":465,"o":79.725,"t":"2026-10-06T16:00:00Z","v":26956,"vw":79.682564},{"c":79.61,"h":79.67,"l":79.595,"n":318,"o":79.67,"t":"2026-10-06T16:15:00Z","v":28663,"vw":79.624301},{"c":79.59,"h":79.6339,"l":79.575,"n":296,"o":79.6,"t":"2026-10-06T16:30:00Z","v":23587,"vw":79.595092},{"c":79.51,"h":79.6,"l":79.505,"n":312,"o":79.585,"t":"2026-10-06T16:45:00Z","v":29463,"vw":79.531532},{"c":79.505,"h":79.5254,"l":79.465,"n":575,"o":79.5,"t":"2026-10-06T17:00:00Z","v":48782,"vw":79.50593},{"c":79.485,"h":79.5057,"l":79.39,"n":417,"o":79.5057,"t":"2026-10-06T17:15:00Z","v":31549,"vw":79.439973},{"c":79.46,"h":79.5163,"l":79.46,"n":318,"o":79.48,"t":"2026-10-06T17:30:00Z","v":51778,"vw":79.475644},{"c":79.4245,"h":79.465,"l":79.41,"n":324,"o":79.4544,"t":"2026-10-06T17:45:00Z","v":25667,"vw":79.434527},{"c":79.43,"h":79.4663,"l":79.43,"n":316,"o":79.435,"t":"2026-10-06T18:00:00Z","v":22867,"vw":79.450631},{"c":79.34,"h":79.4481,"l":79.33,"n":306,"o":79.44,"t":"2026-10-06T18:15:00Z","v":50737,"vw":79.388266},{"c":79.355,"h":79.3854,"l":79.334,"n":317,"o":79.34,"t":"2026-10-06T18:30:00Z","v":32419,"vw":79.360467},{"c":79.394,"h":79.4,"l":79.35,"n":310,"o":79.355,"t":"2026-10-06T18:45:00Z","v":30215,"vw":79.379454},{"c":79.395,"h":79.415,"l":79.38,"n":404,"o":79.3956,"t":"2026-10-06T19:00:00Z","v":41536,"vw":79.396533},{"c":79.36,"h":79.4286,"l":79.355,"n":520,"o":79.395,"t":"2026-10-06T19:15:00Z","v":73961,"vw":79.399077},{"c":79.385,"h":79.4154,"l":79.35,"n":517,"o":79.37,"t":"2026-10-06T19:30:00Z","v":60178,"vw":79.381425},{"c":79.46,"h":79.46,"l":79.3501,"n":661,"o":79.39,"t":"2026-10-06T19:45:00Z","v":44540,"vw":79.392294},{"c":79.46,"h":79.46,"l":79.46,"n":6,"o":79.46,"t":"2026-10-06T20:00:00Z","v":2271,"vw":79.46},{"c":78.99,"h":78.99,"l":78.98,"n":3,"o":78.98,"t":"2026-10-07T11:45:00Z","v":800,"vw":78.988628},{"c":78.94,"h":78.94,"l":78.94,"n":5,"o":78.94,"t":"2026-10-07T12:15:00Z","v":273,"vw":78.94},{"c":78.91,"h":78.91,"l":78.9,"n":9,"o":78.9,"t":"2026-10-07T12:45:00Z","v":1258,"vw":78.904181},{"c":78.7599,"h":79.03,"l":78.7,"n":1155,"o":79.03,"t":"2026-10-07T13:30:00Z","v":66769,"vw":78.877382},{"c":78.644,"h":78.7824,"l":78.63,"n":716,"o":78.75,"t":"2026-10-07T13:45:00Z","v":28780,"vw":78.694144},{"c":78.65,"h":78.72,"l":78.63,"n":543,"o":78.64,"t":"2026-10-07T14:00:00Z","v":27989,"vw":78.676543},{"c":78.69,"h":78.76,"l":78.66,"n":608,"o":78.68,"t":"2026-10-07T14:15:00Z","v":28522,"vw":78.705312},{"c":78.6,"h":78.74,"l":78.5854,"n":490,"o":78.6901,"t":"2026-10-07T14:30:00Z","v":25042,"vw":78.679739},{"c":78.67,"h":78.685,"l":78.58,"n":504,"o":78.5999,"t":"2026-10-07T14:45:00Z","v":51664,"vw":78.632404},{"c":78.668,"h":78.705,"l":78.5801,"n":475,"o":78.66,"t":"2026-10-07T15:00:00Z","v":43573,"vw":78.631204},{"c":78.635,"h":78.67,"l":78.58,"n":426,"o":78.645,"t":"2026-10-07T15:15:00Z","v":40229,"vw":78.630711},{"c":78.75,"h":78.7695,"l":78.635,"n":502,"o":78.64,"t":"2026-10-07T15:30:00Z","v":38571,"vw":78.71436},{"c":78.84,"h":78.8499,"l":78.735,"n":515,"o":78.745,"t":"2026-10-07T15:45:00Z","v":145864,"vw":78.806033},{"c":78.905,"h":78.905,"l":78.805,"n":379,"o":78.84,"t":"2026-10-07T16:00:00Z","v":32930,"vw":78.877093},{"c":78.94,"h":78.946,"l":78.895438,"n":196,"o":78.9,"t":"2026-10-07T16:15:00Z","v":16726,"vw":78.920365},{"c":78.91,"h":78.9499,"l":78.895,"n":289,"o":78.93,"t":"2026-10-07T16:30:00Z","v":43993,"vw":78.921905},{"c":78.9001,"h":78.98,"l":78.885,"n":364,"o":78.9199,"t":"2026-10-07T16:45:00Z","v":28800,"vw":78.917059},{"c":79.006,"h":79.02,"l":78.885,"n":402,"o":78.895,"t":"2026-10-07T17:00:00Z","v":26508,"vw":78.949159},{"c":79.045,"h":79.06,"l":78.985,"n":337,"o":78.99,"t":"2026-10-07T17:15:00Z","v":31797,"vw":79.036823},{"c":79.02,"h":79.056,"l":79.0145,"n":308,"o":79.04,"t":"2026-10-07T17:30:00Z","v":30595,"vw":79.033416},{"c":78.97,"h":79.01,"l":78.97,"n":370,"o":79.01,"t":"2026-10-07T17:45:00Z","v":27179,"vw":78.992147},{"c":78.97,"h":79.0162,"l":78.95,"n":279,"o":78.965,"t":"2026-10-07T18:00:00Z","v":30639,"vw":78.986893},{"c":78.9554,"h":79.01,"l":78.945,"n":345,"o":78.97,"t":"2026-10-07T18:15:00Z","v":130644,"vw":78.988586},{"c":78.97,"h":78.975,"l":78.915,"n":385,"o":78.965,"t":"2026-10-07T18:30:00Z","v":36252,"vw":78.948478},{"c":78.99,"h":79.015,"l":78.96,"n":394,"o":78.97,"t":"2026-10-07T18:45:00Z","v":43586,"vw":78.977865},{"c":78.94,"h":79.02,"l":78.94,"n":485,"o":79.01,"t":"2026-10-07T19:00:00Z","v":42332,"vw":78.979657},{"c":78.95,"h":78.9601,"l":78.91,"n":403,"o":78.94,"t":"2026-10-07T19:15:00Z","v":29006,"vw":78.941903},{"c":78.94,"h":78.965,"l":78.905,"n":542,"o":78.94,"t":"2026-10-07T19:30:00Z","v":66505,"vw":78.943753},{"c":78.89,"h":78.93,"l":78.85,"n":823,"o":78.93,"t":"2026-10-07T19:45:00Z","v":78403,"vw":78.886659},{"c":78.87,"h":78.87,"l":78.87,"n":7,"o":78.87,"t":"2026-10-07T20:00:00Z","v":7990,"vw":78.87},{"c":78.68,"h":78.939,"l":78.45,"n":905,"o":78.45,"t":"2026-10-08T13:30:00Z","v":68412,"vw":78.683696},{"c":78.87,"h":78.92,"l":78.71,"n":982,"o":78.71,"t":"2026-10-08T13:45:00Z","v":68510,"vw":78.829994},{"c":79,"h":79.04,"l":78.88,"n":733,"o":78.89,"t":"2026-10-08T14:00:00Z","v":52536,"vw":78.963291},{"c":78.96,"h":79.0199,"l":78.91,"n":615,"o":79,"t":"2026-10-08T14:15:00Z","v":38137,"vw":78.957656},{"c":78.78,"h":78.96,"l":78.735,"n":716,"o":78.95,"t":"2026-10-08T14:30:00Z","v":43695,"vw":78.893788},{"c":78.765,"h":78.82,"l":78.7293,"n":590,"o":78.7907,"t":"2026-10-08T14:45:00Z","v":34106,"vw":78.783664},{"c":78.68,"h":78.7954,"l":78.68,"n":505,"o":78.765,"t":"2026-10-08T15:00:00Z","v":29767,"vw":78.758529},{"c":78.66,"h":78.68,"l":78.6101,"n":336,"o":78.6619,"t":"2026-10-08T15:15:00Z","v":26937,"vw":78.640624},{"c":78.7699,"h":78.7699,"l":78.66,"n":413,"o":78.66,"t":"2026-10-08T15:30:00Z","v":39924,"vw":78.702578},{"c":78.7999,"h":78.8075,"l":78.74,"n":231,"o":78.7765,"t":"2026-10-08T15:45:00Z","v":19372,"vw":78.775757},{"c":78.905,"h":78.905,"l":78.7899,"n":352,"o":78.79,"t":"2026-10-08T16:00:00Z","v":33676,"vw":78.847286},{"c":78.96,"h":79.165,"l":78.895,"n":1166,"o":78.895,"t":"2026-10-08T16:15:00Z","v":71802,"vw":79.017365},{"c":79.0001,"h":79.02,"l":78.9301,"n":315,"o":78.96,"t":"2026-10-08T16:30:00Z","v":27526,"vw":78.976403},{"c":78.9801,"h":79.035,"l":78.85,"n":761,"o":79.015,"t":"2026-10-08T16:45:00Z","v":58344,"vw":78.9526},{"c":79.06,"h":79.07,"l":78.855,"n":606,"o":78.96,"t":"2026-10-08T17:00:00Z","v":42830,"vw":78.933431},{"c":79.04,"h":79.095,"l":78.95,"n":676,"o":79.045,"t":"2026-10-08T17:15:00Z","v":41696,"vw":79.043259},{"c":79.24,"h":79.26,"l":79.03,"n":380,"o":79.04,"t":"2026-10-08T17:30:00Z","v":112667,"vw":79.047047},{"c":79.1899,"h":79.255,"l":79.095,"n":398,"o":79.245,"t":"2026-10-08T17:45:00Z","v":38808,"vw":79.152993},{"c":79.28,"h":79.285,"l":79.154,"n":421,"o":79.21,"t":"2026-10-08T18:00:00Z","v":36864,"vw":79.198104},{"c":79.275,"h":79.324,"l":79.205,"n":380,"o":79.27,"t":"2026-10-08T18:15:00Z","v":26815,"vw":79.273617},{"c":79.235,"h":79.285,"l":79.21,"n":392,"o":79.27,"t":"2026-10-08T18:30:00Z","v":44723,"vw":79.250078},{"c":79.27,"h":79.285,"l":79.2399,"n":462,"o":79.24,"t":"2026-10-08T18:45:00Z","v":33044,"vw":79.260859},{"c":79.29,"h":79.325,"l":79.205,"n":516,"o":79.2658,"t":"2026-10-08T19:00:00Z","v":37918,"vw":79.265969},{"c":79.335,"h":79.41,"l":79.285,"n":539,"o":79.2954,"t":"2026-10-08T19:15:00Z","v":36206,"vw":79.330563},{"c":79.3039,"h":79.355,"l":79.275,"n":715,"o":79.34,"t":"2026-10-08T19:30:00Z","v":97824,"vw":79.316239},{"c":79.4,"h":79.415,"l":79.295,"n":1139,"o":79.305,"t":"2026-10-08T19:45:00Z","v":136118,"vw":79.347982},{"c":79.43,"h":79.43,"l":79.43,"n":5,"o":79.43,"t":"2026-10-08T20:00:00Z","v":49705,"vw":79.43},{"c":79.335,"h":79.713,"l":79.315,"n":1722,"o":79.6,"t":"2026-10-09T13:30:00Z","v":84032,"vw":79.511346},{"c":79.43,"h":79.45,"l":79.32,"n":748,"o":79.33,"t":"2026-10-09T13:45:00Z","v":45970,"vw":79.382141},{"c":79.385,"h":79.4799,"l":79.3209,"n":439,"o":79.47,"t":"2026-10-09T14:00:00Z","v":23842,"vw":79.387307},{"c":79.34,"h":79.45,"l":79.34,"n":524,"o":79.411,"t":"2026-10-09T14:15:00Z","v":61402,"vw":79.410597},{"c":79.36,"h":79.395,"l":79.335,"n":439,"o":79.37,"t":"2026-10-09T14:30:00Z","v":33275,"vw":79.352746},{"c":79.435,"h":79.46,"l":79.365,"n":417,"o":79.365,"t":"2026-10-09T14:45:00Z","v":29355,"vw":79.404238},{"c":79.4837,"h":79.4837,"l":79.3855,"n":372,"o":79.43,"t":"2026-10-09T15:00:00Z","v":24273,"vw":79.443495},{"c":79.48,"h":79.54,"l":79.46,"n":309,"o":79.5,"t":"2026-10-09T15:15:00Z","v":24280,"vw":79.505934},{"c":79.4221,"h":79.47,"l":79.4221,"n":264,"o":79.47,"t":"2026-10-09T15:30:00Z","v":33433,"vw":79.451315},{"c":79.485,"h":79.4887,"l":79.4,"n":169,"o":79.42,"t":"2026-10-09T15:45:00Z","v":20706,"vw":79.44743},{"c":79.505,"h":79.5059,"l":79.455,"n":244,"o":79.4701,"t":"2026-10-09T16:00:00Z","v":27837,"vw":79.47436},{"c":79.505,"h":79.525,"l":79.47,"n":170,"o":79.5051,"t":"2026-10-09T16:15:00Z","v":31942,"vw":79.503964},{"c":79.53,"h":79.5358,"l":79.5,"n":205,"o":79.5061,"t":"2026-10-09T16:30:00Z","v":19298,"vw":79.519699},{"c":79.535,"h":79.56,"l":79.52,"n":137,"o":79.55,"t":"2026-10-09T16:45:00Z","v":14784,"vw":79.54063},{"c":79.545,"h":79.585,"l":79.54,"n":198,"o":79.545,"t":"2026-10-09T17:00:00Z","v":28700,"vw":79.560427},{"c":79.55,"h":79.5562,"l":79.525,"n":178,"o":79.54,"t":"2026-10-09T17:15:00Z","v":20525,"vw":79.543864},{"c":79.5955,"h":79.5955,"l":79.535,"n":276,"o":79.54,"t":"2026-10-09T17:30:00Z","v":23562,"vw":79.566185},{"c":79.6399,"h":79.6399,"l":79.585,"n":279,"o":79.59,"t":"2026-10-09T17:45:00Z","v":26100,"vw":79.600921},{"c":79.625,"h":79.65,"l":79.61,"n":204,"o":79.63,"t":"2026-10-09T18:00:00Z","v":23518,"vw":79.628767},{"c":79.626,"h":79.635,"l":79.61,"n":234,"o":79.62,"t":"2026-10-09T18:15:00Z","v":28614,"vw":79.624822},{"c":79.6,"h":79.6299,"l":79.585,"n":461,"o":79.6201,"t":"2026-10-09T18:30:00Z","v":59933,"vw":79.611752},{"c":79.63,"h":79.67,"l":79.6,"n":424,"o":79.606,"t":"2026-10-09T18:45:00Z","v":36954,"vw":79.619773},{"c":79.6399,"h":79.665,"l":79.635,"n":345,"o":79.645,"t":"2026-10-09T19:00:00Z","v":29327,"vw":79.650238},{"c":79.62,"h":79.655,"l":79.62,"n":277,"o":79.63,"t":"2026-10-09T19:15:00Z","v":18596,"vw":79.642927},{"c":79.584,"h":79.625,"l":79.584,"n":367,"o":79.62,"t":"2026-10-09T19:30:00Z","v":42289,"vw":79.607832},{"c":79.55,"h":79.595,"l":79.53,"n":798,"o":79.594,"t":"2026-10-09T19:45:00Z","v":113522,"vw":79.554947},{"c":79.58,"h":79.58,"l":79.58,"n":6,"o":79.58,"t":"2026-10-09T20:00:00Z","v":77588,"vw":79.58},{"c":79.61,"h":79.61,"l":79.61,"n":1,"o":79.61,"t":"2026-10-09T22:45:00Z","v":100,"vw":79.61},{"c":79.7,"h":79.91,"l":79.61,"n":1233,"o":79.66,"t":"2026-10-12T13:30:00Z","v":59214,"vw":79.756058},{"c":79.675,"h":79.75,"l":79.64,"n":637,"o":79.72,"t":"2026-10-12T13:45:00Z","v":32504,"vw":79.690553},{"c":79.78,"h":79.805,"l":79.64,"n":455,"o":79.68,"t":"2026-10-12T14:00:00Z","v":27791,"vw":79.693546},{"c":79.815,"h":79.83,"l":79.74,"n":317,"o":79.76,"t":"2026-10-12T14:15:00Z","v":21658,"vw":79.795433},{"c":79.875,"h":79.9,"l":79.82,"n":332,"o":79.82,"t":"2026-10-12T14:30:00Z","v":22963,"vw":79.861951},{"c":79.8745,"h":79.88,"l":79.83,"n":184,"o":79.835,"t":"2026-10-12T14:45:00Z","v":15655,"vw":79.854628},{"c":79.88,"h":79.9,"l":79.855,"n":232,"o":79.8698,"t":"2026-10-12T15:00:00Z","v":18478,"vw":79.875347},{"c":79.94,"h":79.94,"l":79.88,"n":292,"o":79.88,"t":"2026-10-12T15:15:00Z","v":18650,"vw":79.902294},{"c":79.98,"h":79.99,"l":79.915,"n":226,"o":79.94,"t":"2026-10-12T15:30:00Z","v":14316,"vw":79.96713},{"c":80.0053,"h":80.0053,"l":79.96,"n":190,"o":79.98,"t":"2026-10-12T15:45:00Z","v":19326,"vw":79.980548},{"c":80.01,"h":80.055,"l":80.005,"n":203,"o":80.005,"t":"2026-10-12T16:00:00Z","v":12259,"vw":80.031439},{"c":79.9397,"h":80.039,"l":79.925,"n":237,"o":80.005,"t":"2026-10-12T16:15:00Z","v":21950,"vw":79.978511},{"c":79.95,"h":79.9655,"l":79.935,"n":181,"o":79.945,"t":"2026-10-12T16:30:00Z","v":12978,"vw":79.953724},{"c":79.935,"h":79.96,"l":79.905,"n":281,"o":79.9488,"t":"2026-10-12T16:45:00Z","v":83943,"vw":79.950107},{"c":79.96,"h":79.96,"l":79.92,"n":198,"o":79.94,"t":"2026-10-12T17:00:00Z","v":10842,"vw":79.93734},{"c":79.906,"h":79.94,"l":79.8924,"n":220,"o":79.935,"t":"2026-10-12T17:15:00Z","v":16134,"vw":79.919799},{"c":79.88,"h":79.91,"l":79.87,"n":262,"o":79.9,"t":"2026-10-12T17:30:00Z","v":23417,"vw":79.88963},{"c":79.875,"h":79.88,"l":79.845,"n":309,"o":79.88,"t":"2026-10-12T17:45:00Z","v":58733,"vw":79.855429},{"c":79.8471,"h":79.87,"l":79.844,"n":237,"o":79.87,"t":"2026-10-12T18:00:00Z","v":22505,"vw":79.852197},{"c":79.84,"h":79.86,"l":79.825,"n":341,"o":79.85,"t":"2026-10-12T18:15:00Z","v":30412,"vw":79.843455},{"c":79.825,"h":79.8484,"l":79.82,"n":255,"o":79.845,"t":"2026-10-12T18:30:00Z","v":20295,"vw":79.833731},{"c":79.81,"h":79.84,"l":79.7846,"n":338,"o":79.8299,"t":"2026-10-12T18:45:00Z","v":32524,"vw":79.814133},{"c":79.8,"h":79.81,"l":79.77,"n":235,"o":79.8063,"t":"2026-10-12T19:00:00Z","v":24507,"vw":79.791098},{"c":79.725,"h":79.8,"l":79.72,"n":253,"o":79.795,"t":"2026-10-12T19:15:00Z","v":21750,"vw":79.755932},{"c":79.715,"h":79.775,"l":79.7116,"n":482,"o":79.725,"t":"2026-10-12T19:30:00Z","v":34011,"vw":79.739734},{"c":79.73,"h":79.7656,"l":79.705,"n":538,"o":79.72,"t":"2026-10-12T19:45:00Z","v":44589,"vw":79.736849},{"c":79.74,"h":79.74,"l":79.74,"n":5,"o":79.74,"t":"2026-10-12T20:00:00Z","v":765,"vw":79.74},{"c":79.805,"h":79.88,"l":79.715,"n":1486,"o":79.79,"t":"2026-10-13T13:30:00Z","v":62463,"vw":79.820484},{"c":79.59,"h":79.84,"l":79.585,"n":862,"o":79.81,"t":"2026-10-13T13:45:00Z","v":35132,"vw":79.722144},{"c":79.53,"h":79.58,"l":79.42,"n":765,"o":79.58,"t":"2026-10-13T14:00:00Z","v":34412,"vw":79.482196},{"c":79.585,"h":79.635,"l":79.5,"n":502,"o":79.545,"t":"2026-10-13T14:15:00Z","v":22186,"vw":79.574466},{"c":79.58,"h":79.61,"l":79.525,"n":492,"o":79.61,"t":"2026-10-13T14:30:00Z","v":25442,"vw":79.591635},{"c":79.555,"h":79.5987,"l":79.55,"n":427,"o":79.59,"t":"2026-10-13T14:45:00Z","v":27950,"vw":79.568302},{"c":79.575,"h":79.61,"l":79.54,"n":308,"o":79.555,"t":"2026-10-13T15:00:00Z","v":22908,"vw":79.558602},{"c":79.4299,"h":79.6,"l":79.4255,"n":302,"o":79.57,"t":"2026-10-13T15:15:00Z","v":20860,"vw":79.528219},{"c":79.3651,"h":79.4251,"l":79.355,"n":392,"o":79.42,"t":"2026-10-13T15:30:00Z","v":28247,"vw":79.385077},{"c":79.385,"h":79.39,"l":79.3,"n":280,"o":79.36,"t":"2026-10-13T15:45:00Z","v":15857,"vw":79.342784},{"c":79.375,"h":79.42,"l":79.33,"n":291,"o":79.38,"t":"2026-10-13T16:00:00Z","v":25370,"vw":79.364404},{"c":79.3752,"h":79.41,"l":79.355,"n":334,"o":79.38,"t":"2026-10-13T16:15:00Z","v":24485,"vw":79.379287},{"c":79.435,"h":79.435,"l":79.38,"n":243,"o":79.38,"t":"2026-10-13T16:30:00Z","v":30282,"vw":79.414408},{"c":79.39,"h":79.445,"l":79.3842,"n":246,"o":79.445,"t":"2026-10-13T16:45:00Z","v":18682,"vw":79.412256},{"c":79.345,"h":79.37,"l":79.345,"n":191,"o":79.37,"t":"2026-10-13T17:00:00Z","v":21117,"vw":79.358853},{"c":79.355,"h":79.385,"l":79.33,"n":225,"o":79.345,"t":"2026-10-13T17:15:00Z","v":26462,"vw":79.358134},{"c":79.38,"h":79.41,"l":79.3499,"n":329,"o":79.3499,"t":"2026-10-13T17:30:00Z","v":18044,"vw":79.381791},{"c":79.3377,"h":79.38,"l":79.3,"n":331,"o":79.38,"t":"2026-10-13T17:45:00Z","v":30929,"vw":79.338207},{"c":79.435,"h":79.465,"l":79.335,"n":341,"o":79.335,"t":"2026-10-13T18:00:00Z","v":38587,"vw":79.405053},{"c":79.4699,"h":79.4699,"l":79.38,"n":428,"o":79.39,"t":"2026-10-13T18:15:00Z","v":37826,"vw":79.423995},{"c":79.505,"h":79.53,"l":79.45,"n":318,"o":79.465,"t":"2026-10-13T18:30:00Z","v":26724,"vw":79.47849},{"c":79.5,"h":79.515,"l":79.4442,"n":231,"o":79.5053,"t":"2026-10-13T18:45:00Z","v":40631,"vw":79.478419},{"c":79.595,"h":79.595,"l":79.475,"n":310,"o":79.515,"t":"2026-10-13T19:00:00Z","v":32180,"vw":79.536307},{"c":79.5699,"h":79.616,"l":79.554,"n":337,"o":79.59,"t":"2026-10-13T19:15:00Z","v":48268,"vw":79.591469},{"c":79.56,"h":79.59,"l":79.54,"n":496,"o":79.56,"t":"2026-10-13T19:30:00Z","v":100062,"vw":79.562411},{"c":79.525,"h":79.585,"l":79.525,"n":634,"o":79.555,"t":"2026-10-13T19:45:00Z","v":61320,"vw":79.552439},{"c":79.53,"h":79.53,"l":79.53,"n":5,"o":79.53,"t":"2026-10-13T20:00:00Z","v":1478,"vw":79.53},{"c":78.9698,"h":79.0988,"l":78.85,"n":1385,"o":79.01,"t":"2026-10-14T13:30:00Z","v":69577,"vw":79.014454},{"c":78.83,"h":78.969,"l":78.82,"n":983,"o":78.94,"t":"2026-10-14T13:45:00Z","v":42490,"vw":78.89417},{"c":78.735,"h":78.865,"l":78.71,"n":617,"o":78.82,"t":"2026-10-14T14:00:00Z","v":46692,"vw":78.768364},{"c":78.76,"h":78.82,"l":78.705,"n":588,"o":78.73,"t":"2026-10-14T14:15:00Z","v":33690,"vw":78.750093},{"c":78.82,"h":78.825,"l":78.735,"n":615,"o":78.755,"t":"2026-10-14T14:30:00Z","v":46038,"vw":78.776955},{"c":78.7842,"h":78.7903,"l":78.72,"n":457,"o":78.79,"t":"2026-10-14T14:45:00Z","v":33081,"vw":78.759444},{"c":78.74,"h":78.78,"l":78.705,"n":475,"o":78.78,"t":"2026-10-14T15:00:00Z","v":32736,"vw":78.738163},{"c":78.77,"h":78.8,"l":78.73,"n":452,"o":78.73,"t":"2026-10-14T15:15:00Z","v":93913,"vw":78.777025},{"c":78.68,"h":78.8199,"l":78.675,"n":288,"o":78.77,"t":"2026-10-14T15:30:00Z","v":25351,"vw":78.752894},{"c":78.7701,"h":78.805,"l":78.67,"n":283,"o":78.68,"t":"2026-10-14T15:45:00Z","v":22998,"vw":78.742975},{"c":78.66,"h":78.7994,"l":78.66,"n":351,"o":78.78,"t":"2026-10-14T16:00:00Z","v":30121,"vw":78.754026},{"c":78.68,"h":78.68,"l":78.5842,"n":370,"o":78.66,"t":"2026-10-14T16:15:00Z","v":27073,"vw":78.637689},{"c":78.6639,"h":78.7397,"l":78.645,"n":312,"o":78.67,"t":"2026-10-14T16:30:00Z","v":46009,"vw":78.688283},{"c":78.6601,"h":78.6795,"l":78.615,"n":321,"o":78.66,"t":"2026-10-14T16:45:00Z","v":28169,"vw":78.654521},{"c":78.58,"h":78.68,"l":78.56,"n":251,"o":78.665,"t":"2026-10-14T17:00:00Z","v":17373,"vw":78.613227},{"c":78.5492,"h":78.615,"l":78.525,"n":334,"o":78.57,"t":"2026-10-14T17:15:00Z","v":30668,"vw":78.579878},{"c":78.5254,"h":78.56,"l":78.4845,"n":342,"o":78.54,"t":"2026-10-14T17:30:00Z","v":31597,"vw":78.529186},{"c":78.48,"h":78.5298,"l":78.465,"n":405,"o":78.515,"t":"2026-10-14T17:45:00Z","v":37302,"vw":78.494941},{"c":78.56,"h":78.56,"l":78.44,"n":457,"o":78.475,"t":"2026-10-14T18:00:00Z","v":38273,"vw":78.488075},{"c":78.5977,"h":78.626,"l":78.55,"n":346,"o":78.56,"t":"2026-10-14T18:15:00Z","v":21334,"vw":78.577522},{"c":78.589,"h":78.595,"l":78.545,"n":381,"o":78.595,"t":"2026-10-14T18:30:00Z","v":32761,"vw":78.56937},{"c":78.59,"h":78.6154,"l":78.56,"n":390,"o":78.58,"t":"2026-10-14T18:45:00Z","v":36313,"vw":78.585512},{"c":78.6075,"h":78.635,"l":78.545,"n":415,"o":78.58,"t":"2026-10-14T19:00:00Z","v":40829,"vw":78.605117},{"c":78.695,"h":78.715,"l":78.6,"n":467,"o":78.605,"t":"2026-10-14T19:15:00Z","v":58980,"vw":78.683709},{"c":78.785,"h":78.785,"l":78.69,"n":650,"o":78.71,"t":"2026-10-14T19:30:00Z","v":109349,"vw":78.73638},{"c":78.92,"h":78.92,"l":78.7597,"n":839,"o":78.7737,"t":"2026-10-14T19:45:00Z","v":65741,"vw":78.824254},{"c":78.93,"h":78.93,"l":78.93,"n":6,"o":78.93,"t":"2026-10-14T20:00:00Z","v":1266,"vw":78.93},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-10-14T20:15:00Z","v":633,"vw":79.11},{"c":78.9398,"h":79.17,"l":78.935,"n":1917,"o":79.01,"t":"2026-10-15T13:30:00Z","v":87362,"vw":79.032616},{"c":78.87,"h":78.97,"l":78.85,"n":1122,"o":78.91,"t":"2026-10-15T13:45:00Z","v":46378,"vw":78.901494},{"c":79.15,"h":79.16,"l":78.86,"n":1095,"o":78.86,"t":"2026-10-15T14:00:00Z","v":51767,"vw":79.076694},{"c":79.175,"h":79.22,"l":79.15,"n":693,"o":79.19,"t":"2026-10-15T14:15:00Z","v":39285,"vw":79.179825},{"c":79.365,"h":79.385,"l":79.18,"n":661,"o":79.18,"t":"2026-10-15T14:30:00Z","v":51475,"vw":79.2987},{"c":79.43,"h":79.43,"l":79.28,"n":539,"o":79.35,"t":"2026-10-15T14:45:00Z","v":41947,"vw":79.337028},{"c":79.43,"h":79.475419,"l":79.4,"n":630,"o":79.426,"t":"2026-10-15T15:00:00Z","v":38714,"vw":79.444556},{"c":79.4199,"h":79.46,"l":79.39,"n":503,"o":79.42,"t":"2026-10-15T15:15:00Z","v":43005,"vw":79.414596},{"c":79.44,"h":79.46,"l":79.375,"n":419,"o":79.42,"t":"2026-10-15T15:30:00Z","v":33954,"vw":79.420588},{"c":79.42,"h":79.48,"l":79.34,"n":479,"o":79.44,"t":"2026-10-15T15:45:00Z","v":42655,"vw":79.419609},{"c":79.33,"h":79.43,"l":79.3099,"n":446,"o":79.43,"t":"2026-10-15T16:00:00Z","v":33662,"vw":79.357681},{"c":79.42,"h":79.425,"l":79.325,"n":279,"o":79.33,"t":"2026-10-15T16:15:00Z","v":20072,"vw":79.361439},{"c":79.448,"h":79.49,"l":79.38,"n":424,"o":79.405,"t":"2026-10-15T16:30:00Z","v":146643,"vw":79.423196},{"c":79.4251,"h":79.485977,"l":79.39,"n":334,"o":79.48,"t":"2026-10-15T16:45:00Z","v":26366,"vw":79.432455},{"c":79.48,"h":79.485,"l":79.395,"n":321,"o":79.45,"t":"2026-10-15T17:00:00Z","v":33668,"vw":79.436799},{"c":79.535438,"h":79.56,"l":79.48,"n":255,"o":79.485,"t":"2026-10-15T17:15:00Z","v":21792,"vw":79.522135},{"c":79.59,"h":79.625445,"l":79.535,"n":385,"o":79.5399,"t":"2026-10-15T17:30:00Z","v":32595,"vw":79.577174},{"c":79.615,"h":79.6299,"l":79.57,"n":751,"o":79.6,"t":"2026-10-15T17:45:00Z","v":78231,"vw":79.613797},{"c":79.52,"h":79.625449,"l":79.505,"n":540,"o":79.614552,"t":"2026-10-15T18:00:00Z","v":49666,"vw":79.573851},{"c":79.53,"h":79.555,"l":79.505,"n":458,"o":79.5299,"t":"2026-10-15T18:15:00Z","v":210950,"vw":79.519552},{"c":79.51,"h":79.57,"l":79.51,"n":326,"o":79.54,"t":"2026-10-15T18:30:00Z","v":29587,"vw":79.546629},{"c":79.595,"h":79.595,"l":79.495,"n":431,"o":79.505,"t":"2026-10-15T18:45:00Z","v":45379,"vw":79.560103},{"c":79.75,"h":79.75,"l":79.59,"n":456,"o":79.59,"t":"2026-10-15T19:00:00Z","v":48075,"vw":79.660771},{"c":79.72,"h":79.805,"l":79.72,"n":476,"o":79.745,"t":"2026-10-15T19:15:00Z","v":39536,"vw":79.768774},{"c":79.74,"h":79.779,"l":79.7001,"n":795,"o":79.73,"t":"2026-10-15T19:30:00Z","v":83313,"vw":79.750917},{"c":79.73,"h":79.765927,"l":79.65,"n":1069,"o":79.74,"t":"2026-10-15T19:45:00Z","v":79335,"vw":79.713684},{"c":79.73,"h":79.73,"l":79.73,"n":7,"o":79.73,"t":"2026-10-15T20:00:00Z","v":1065,"vw":79.73},{"c":80.195,"h":80.24,"l":79.82,"n":1271,"o":79.88,"t":"2026-10-16T13:30:00Z","v":59459,"vw":80.060251},{"c":80.15,"h":80.255,"l":80.14,"n":923,"o":80.21,"t":"2026-10-16T13:45:00Z","v":60363,"vw":80.208185},{"c":79.88,"h":80.195,"l":79.88,"n":991,"o":80.135,"t":"2026-10-16T14:00:00Z","v":58866,"vw":80.030412},{"c":79.9599,"h":80,"l":79.865,"n":671,"o":79.89,"t":"2026-10-16T14:15:00Z","v":34534,"vw":79.929932},{"c":79.93,"h":80.0103,"l":79.93,"n":607,"o":79.96,"t":"2026-10-16T14:30:00Z","v":52358,"vw":79.987696},{"c":79.99,"h":80.055,"l":79.94,"n":418,"o":79.94,"t":"2026-10-16T14:45:00Z","v":30673,"vw":79.987387},{"c":79.98,"h":80.01,"l":79.91,"n":380,"o":79.99,"t":"2026-10-16T15:00:00Z","v":22532,"vw":79.971089},{"c":79.88,"h":79.99,"l":79.88,"n":383,"o":79.975,"t":"2026-10-16T15:15:00Z","v":33213,"vw":79.909493},{"c":79.8154,"h":79.94,"l":79.795,"n":397,"o":79.9,"t":"2026-10-16T15:30:00Z","v":33596,"vw":79.889461},{"c":79.655,"h":79.86,"l":79.64,"n":356,"o":79.82,"t":"2026-10-16T15:45:00Z","v":41090,"vw":79.794288},{"c":79.6701,"h":79.68,"l":79.5699,"n":391,"o":79.64,"t":"2026-10-16T16:00:00Z","v":26277,"vw":79.630735},{"c":79.635,"h":79.7145,"l":79.635,"n":317,"o":79.705,"t":"2026-10-16T16:15:00Z","v":26554,"vw":79.676835},{"c":79.57,"h":79.64,"l":79.55,"n":219,"o":79.6354,"t":"2026-10-16T16:30:00Z","v":30461,"vw":79.577509},{"c":79.49,"h":79.57,"l":79.445,"n":402,"o":79.57,"t":"2026-10-16T16:45:00Z","v":115224,"vw":79.497799},{"c":79.2654,"h":79.5,"l":79.25,"n":514,"o":79.5,"t":"2026-10-16T17:00:00Z","v":35343,"vw":79.317244},{"c":79.35,"h":79.38,"l":79.18,"n":465,"o":79.27,"t":"2026-10-16T17:15:00Z","v":34291,"vw":79.244112},{"c":79.45,"h":79.49,"l":79.32,"n":574,"o":79.345,"t":"2026-10-16T17:30:00Z","v":29301,"vw":79.39353},{"c":79.25,"h":79.45,"l":79.235,"n":380,"o":79.45,"t":"2026-10-16T17:45:00Z","v":30612,"vw":79.327273},{"c":79.256,"h":79.265,"l":79.15,"n":536,"o":79.24,"t":"2026-10-16T18:00:00Z","v":35302,"vw":79.221902},{"c":79.19,"h":79.29,"l":79.16,"n":362,"o":79.26,"t":"2026-10-16T18:15:00Z","v":25197,"vw":79.203391},{"c":79.23,"h":79.2567,"l":79.15,"n":483,"o":79.185,"t":"2026-10-16T18:30:00Z","v":42657,"vw":79.218321},{"c":79.21,"h":79.2699,"l":79.14,"n":457,"o":79.23,"t":"2026-10-16T18:45:00Z","v":38485,"vw":79.210304},{"c":79.31,"h":79.31,"l":79.14,"n":508,"o":79.21,"t":"2026-10-16T19:00:00Z","v":36066,"vw":79.217569},{"c":79.29,"h":79.3401,"l":79.2,"n":448,"o":79.3,"t":"2026-10-16T19:15:00Z","v":45209,"vw":79.275229},{"c":79.22,"h":79.31,"l":79.2,"n":553,"o":79.29,"t":"2026-10-16T19:30:00Z","v":72267,"vw":79.258805},{"c":79.37,"h":79.405,"l":79.22,"n":925,"o":79.23,"t":"2026-10-16T19:45:00Z","v":77870,"vw":79.309164},{"c":79.37,"h":79.37,"l":79.37,"n":8,"o":79.37,"t":"2026-10-16T20:00:00Z","v":983,"vw":79.37},{"c":79.51,"h":79.65,"l":79.3401,"n":1087,"o":79.65,"t":"2026-10-19T13:30:00Z","v":61825,"vw":79.595528},{"c":79.4099,"h":79.5,"l":79.39,"n":674,"o":79.5,"t":"2026-10-19T13:45:00Z","v":31288,"vw":79.437467},{"c":79.49,"h":79.49,"l":79.31,"n":924,"o":79.38,"t":"2026-10-19T14:00:00Z","v":45889,"vw":79.387412},{"c":79.425,"h":79.53,"l":79.4,"n":604,"o":79.5,"t":"2026-10-19T14:15:00Z","v":28718,"vw":79.473665},{"c":79.345,"h":79.47,"l":79.345,"n":485,"o":79.45,"t":"2026-10-19T14:30:00Z","v":41407,"vw":79.384717},{"c":79.44,"h":79.44,"l":79.35,"n":421,"o":79.35,"t":"2026-10-19T14:45:00Z","v":22815,"vw":79.402286},{"c":79.58,"h":79.6,"l":79.45,"n":580,"o":79.455,"t":"2026-10-19T15:00:00Z","v":383770,"vw":79.512641},{"c":79.6699,"h":79.705,"l":79.59,"n":502,"o":79.59,"t":"2026-10-19T15:15:00Z","v":46700,"vw":79.657253},{"c":79.645,"h":79.685,"l":79.61,"n":531,"o":79.67,"t":"2026-10-19T15:30:00Z","v":37071,"vw":79.65102},{"c":79.5786,"h":79.655,"l":79.555,"n":516,"o":79.64,"t":"2026-10-19T15:45:00Z","v":38518,"vw":79.612004},{"c":79.45,"h":79.575,"l":79.4,"n":548,"o":79.575,"t":"2026-10-19T16:00:00Z","v":26102,"vw":79.463204},{"c":79.435,"h":79.47,"l":79.4,"n":314,"o":79.45,"t":"2026-10-19T16:15:00Z","v":15211,"vw":79.430883},{"c":79.43,"h":79.43,"l":79.385,"n":438,"o":79.41,"t":"2026-10-19T16:30:00Z","v":66931,"vw":79.409772},{"c":79.405,"h":79.43,"l":79.39,"n":311,"o":79.43,"t":"2026-10-19T16:45:00Z","v":40737,"vw":79.422836},{"c":79.38,"h":79.41,"l":79.335,"n":519,"o":79.405,"t":"2026-10-19T17:00:00Z","v":169760,"vw":79.36173},{"c":79.3954,"h":79.4,"l":79.35,"n":469,"o":79.379,"t":"2026-10-19T17:15:00Z","v":141424,"vw":79.374802},{"c":79.37,"h":79.4097,"l":79.335,"n":354,"o":79.385,"t":"2026-10-19T17:30:00Z","v":15087,"vw":79.370946},{"c":79.43,"h":79.44,"l":79.355,"n":475,"o":79.36,"t":"2026-10-19T17:45:00Z","v":33654,"vw":79.380492},{"c":79.4657,"h":79.4657,"l":79.39,"n":387,"o":79.455,"t":"2026-10-19T18:00:00Z","v":26788,"vw":79.421321},{"c":79.425,"h":79.4799,"l":79.4001,"n":383,"o":79.4799,"t":"2026-10-19T18:15:00Z","v":20457,"vw":79.45774},{"c":79.385,"h":79.436,"l":79.37,"n":325,"o":79.43,"t":"2026-10-19T18:30:00Z","v":29583,"vw":79.403051},{"c":79.4001,"h":79.43,"l":79.36,"n":350,"o":79.4,"t":"2026-10-19T18:45:00Z","v":31898,"vw":79.401719},{"c":79.3854,"h":79.4354,"l":79.37,"n":289,"o":79.4151,"t":"2026-10-19T19:00:00Z","v":27724,"vw":79.405872},{"c":79.395,"h":79.42,"l":79.3745,"n":397,"o":79.3801,"t":"2026-10-19T19:15:00Z","v":89306,"vw":79.402624},{"c":79.42,"h":79.445,"l":79.385,"n":406,"o":79.395,"t":"2026-10-19T19:30:00Z","v":47656,"vw":79.412925},{"c":79.31,"h":79.42,"l":79.295,"n":646,"o":79.42,"t":"2026-10-19T19:45:00Z","v":52201,"vw":79.350143},{"c":79.34,"h":79.34,"l":79.34,"n":8,"o":79.34,"t":"2026-10-19T20:00:00Z","v":1061,"vw":79.34},{"c":79.47,"h":79.52,"l":79.15,"n":1598,"o":79.3,"t":"2026-10-20T13:30:00Z","v":85412,"vw":79.347125},{"c":79.74,"h":79.76,"l":79.42,"n":1001,"o":79.46,"t":"2026-10-20T13:45:00Z","v":46579,"vw":79.648771},{"c":79.505,"h":79.71,"l":79.49,"n":784,"o":79.71,"t":"2026-10-20T14:00:00Z","v":36902,"vw":79.553411},{"c":79.825,"h":79.83,"l":79.4978,"n":662,"o":79.4978,"t":"2026-10-20T14:15:00Z","v":39098,"vw":79.644842},{"c":79.8,"h":79.89,"l":79.73,"n":659,"o":79.83,"t":"2026-10-20T14:30:00Z","v":34296,"vw":79.806882},{"c":79.92,"h":79.925,"l":79.8,"n":415,"o":79.8,"t":"2026-10-20T14:45:00Z","v":23019,"vw":79.864327},{"c":79.48,"h":79.9,"l":79.47,"n":857,"o":79.89,"t":"2026-10-20T15:00:00Z","v":38679,"vw":79.740899},{"c":79.54,"h":79.624,"l":79.525,"n":629,"o":79.56,"t":"2026-10-20T15:15:00Z","v":46280,"vw":79.566063},{"c":79.575,"h":79.605,"l":79.4701,"n":457,"o":79.545,"t":"2026-10-20T15:30:00Z","v":65452,"vw":79.532893},{"c":79.565,"h":79.59,"l":79.495,"n":337,"o":79.5556,"t":"2026-10-20T15:45:00Z","v":23503,"vw":79.533805},{"c":79.505,"h":79.575,"l":79.4799,"n":405,"o":79.56,"t":"2026-10-20T16:00:00Z","v":23644,"vw":79.533562},{"c":79.45,"h":79.53,"l":79.41,"n":393,"o":79.51,"t":"2026-10-20T16:15:00Z","v":21714,"vw":79.460225},{"c":79.435,"h":79.5,"l":79.435,"n":373,"o":79.465,"t":"2026-10-20T16:30:00Z","v":21986,"vw":79.474485},{"c":79.38,"h":79.5,"l":79.37,"n":392,"o":79.47,"t":"2026-10-20T16:45:00Z","v":21484,"vw":79.434598},{"c":79.39,"h":79.415,"l":79.354,"n":427,"o":79.39,"t":"2026-10-20T17:00:00Z","v":51549,"vw":79.37629},{"c":79.46,"h":79.485,"l":79.39,"n":442,"o":79.39,"t":"2026-10-20T17:15:00Z","v":76422,"vw":79.431128},{"c":79.545,"h":79.55,"l":79.486,"n":285,"o":79.49,"t":"2026-10-20T17:30:00Z","v":16281,"vw":79.521893},{"c":79.5582,"h":79.5899,"l":79.5343,"n":247,"o":79.55,"t":"2026-10-20T17:45:00Z","v":27444,"vw":79.563438},{"c":79.595,"h":79.6,"l":79.54,"n":331,"o":79.57,"t":"2026-10-20T18:00:00Z","v":27647,"vw":79.578341},{"c":79.555,"h":79.6054,"l":79.535,"n":278,"o":79.6,"t":"2026-10-20T18:15:00Z","v":35896,"vw":79.560023},{"c":79.485,"h":79.585,"l":79.485,"n":394,"o":79.55,"t":"2026-10-20T18:30:00Z","v":31218,"vw":79.530574},{"c":79.54,"h":79.58,"l":79.485,"n":322,"o":79.485,"t":"2026-10-20T18:45:00Z","v":29328,"vw":79.531391},{"c":79.51,"h":79.5684,"l":79.5045,"n":365,"o":79.535,"t":"2026-10-20T19:00:00Z","v":29804,"vw":79.530855},{"c":79.5051,"h":79.535,"l":79.455,"n":347,"o":79.5199,"t":"2026-10-20T19:15:00Z","v":45827,"vw":79.501135},{"c":79.565,"h":79.565,"l":79.4854,"n":488,"o":79.5099,"t":"2026-10-20T19:30:00Z","v":41495,"vw":79.521661},{"c":79.6,"h":79.605,"l":79.5099,"n":625,"o":79.56,"t":"2026-10-20T19:45:00Z","v":47589,"vw":79.556929},{"c":79.63,"h":79.63,"l":79.63,"n":3,"o":79.63,"t":"2026-10-20T20:00:00Z","v":859,"vw":79.63},{"c":79.53,"h":79.53,"l":79.53,"n":1,"o":79.53,"t":"2026-10-20T22:45:00Z","v":200,"vw":79.53},{"c":79.86,"h":80.0735,"l":79.715,"n":1710,"o":80.05,"t":"2026-10-21T13:30:00Z","v":93362,"vw":79.913467},{"c":79.86,"h":79.99,"l":79.85,"n":1170,"o":79.86,"t":"2026-10-21T13:45:00Z","v":74516,"vw":79.907771},{"c":79.7,"h":79.85,"l":79.64,"n":1092,"o":79.85,"t":"2026-10-21T14:00:00Z","v":80587,"vw":79.684239},{"c":79.78,"h":79.79,"l":79.6898,"n":685,"o":79.7,"t":"2026-10-21T14:15:00Z","v":29990,"vw":79.731922},{"c":79.915,"h":79.92,"l":79.76,"n":540,"o":79.77,"t":"2026-10-21T14:30:00Z","v":31937,"vw":79.83354},{"c":79.89,"h":79.97,"l":79.89,"n":489,"o":79.935,"t":"2026-10-21T14:45:00Z","v":28629,"vw":79.931379},{"c":79.886,"h":79.94,"l":79.875,"n":383,"o":79.89,"t":"2026-10-21T15:00:00Z","v":24736,"vw":79.908138},{"c":79.99,"h":80.005,"l":79.8853,"n":580,"o":79.92,"t":"2026-10-21T15:15:00Z","v":33586,"vw":79.928214},{"c":80.03,"h":80.0454,"l":79.975,"n":486,"o":79.995,"t":"2026-10-21T15:30:00Z","v":26898,"vw":80.015617},{"c":80.06,"h":80.08,"l":80.0254,"n":530,"o":80.04,"t":"2026-10-21T15:45:00Z","v":32379,"vw":80.052779},{"c":80.015,"h":80.076,"l":79.975,"n":443,"o":80.05,"t":"2026-10-21T16:00:00Z","v":23871,"vw":80.028645},{"c":79.985,"h":80.025,"l":79.975,"n":436,"o":80.01,"t":"2026-10-21T16:15:00Z","v":49844,"vw":80.006874},{"c":80.06,"h":80.16,"l":79.98,"n":570,"o":80.0099,"t":"2026-10-21T16:30:00Z","v":38568,"vw":80.030003},{"c":80.0384,"h":80.05,"l":80.005,"n":326,"o":80.045,"t":"2026-10-21T16:45:00Z","v":19803,"vw":80.024723},{"c":80.025,"h":80.066,"l":80.01,"n":330,"o":80.03,"t":"2026-10-21T17:00:00Z","v":24078,"vw":80.035883},{"c":80.026,"h":80.05,"l":80.015,"n":345,"o":80.025,"t":"2026-10-21T17:15:00Z","v":50080,"vw":80.0263},{"c":79.97,"h":80.0258,"l":79.956,"n":428,"o":80.0258,"t":"2026-10-21T17:30:00Z","v":27657,"vw":79.98486},{"c":79.965,"h":80.0054,"l":79.955,"n":337,"o":79.9663,"t":"2026-10-21T17:45:00Z","v":22523,"vw":79.979719},{"c":79.97,"h":79.97,"l":79.93,"n":260,"o":79.965,"t":"2026-10-21T18:00:00Z","v":15074,"vw":79.94644},{"c":79.99,"h":80.01,"l":79.96,"n":369,"o":79.975,"t":"2026-10-21T18:15:00Z","v":25277,"vw":79.987116},{"c":80.0145,"h":80.015,"l":79.98,"n":380,"o":79.99,"t":"2026-10-21T18:30:00Z","v":27429,"vw":79.998033},{"c":79.79,"h":80.035,"l":79.77,"n":524,"o":80.02,"t":"2026-10-21T18:45:00Z","v":33826,"vw":79.910992},{"c":79.6958,"h":79.77,"l":79.61,"n":558,"o":79.77,"t":"2026-10-21T19:00:00Z","v":48544,"vw":79.696043},{"c":79.81,"h":79.83,"l":79.685,"n":628,"o":79.685,"t":"2026-10-21T19:15:00Z","v":49476,"vw":79.755306},{"c":79.8854,"h":79.8854,"l":79.82,"n":396,"o":79.87,"t":"2026-10-21T19:30:00Z","v":25350,"vw":79.846746},{"c":79.88,"h":79.97,"l":79.86,"n":490,"o":79.8842,"t":"2026-10-21T19:45:00Z","v":49216,"vw":79.935674},{"c":79.88,"h":79.88,"l":79.88,"n":6,"o":79.88,"t":"2026-10-21T20:00:00Z","v":4207,"vw":79.88},{"c":79.1903,"h":79.23,"l":79,"n":897,"o":79.23,"t":"2026-10-22T13:30:00Z","v":58360,"vw":79.178135},{"c":79.49,"h":79.5,"l":79.17,"n":1087,"o":79.185,"t":"2026-10-22T13:45:00Z","v":75122,"vw":79.342831},{"c":79.37,"h":79.5058,"l":79.34,"n":906,"o":79.5,"t":"2026-10-22T14:00:00Z","v":41806,"vw":79.423424},{"c":79.13,"h":79.42,"l":79.114,"n":671,"o":79.36,"t":"2026-10-22T14:15:00Z","v":23739,"vw":79.299534},{"c":79.035,"h":79.145,"l":78.98,"n":724,"o":79.145,"t":"2026-10-22T14:30:00Z","v":48245,"vw":79.030171},{"c":79.15,"h":79.15,"l":79.005,"n":638,"o":79.0301,"t":"2026-10-22T14:45:00Z","v":37510,"vw":79.052316},{"c":79.12,"h":79.175,"l":79.055,"n":590,"o":79.14,"t":"2026-10-22T15:00:00Z","v":29480,"vw":79.111907},{"c":79.2299,"h":79.3,"l":79.1156,"n":477,"o":79.1156,"t":"2026-10-22T15:15:00Z","v":32534,"vw":79.223118},{"c":79.275,"h":79.2942,"l":79.19,"n":563,"o":79.225,"t":"2026-10-22T15:30:00Z","v":44036,"vw":79.241188},{"c":79.39,"h":79.425,"l":79.27,"n":491,"o":79.27,"t":"2026-10-22T15:45:00Z","v":34889,"vw":79.350171},{"c":79.415,"h":79.462,"l":79.3706,"n":441,"o":79.41,"t":"2026-10-22T16:00:00Z","v":27416,"vw":79.419282},{"c":79.495,"h":79.4999,"l":79.42,"n":462,"o":79.43,"t":"2026-10-22T16:15:00Z","v":36227,"vw":79.455498},{"c":79.2954,"h":79.47,"l":79.29,"n":391,"o":79.46,"t":"2026-10-22T16:30:00Z","v":31963,"vw":79.388398},{"c":79.39,"h":79.4054,"l":79.25,"n":427,"o":79.3,"t":"2026-10-22T16:45:00Z","v":36472,"vw":79.302987},{"c":79.3,"h":79.395,"l":79.2654,"n":339,"o":79.38,"t":"2026-10-22T17:00:00Z","v":30629,"vw":79.319004},{"c":79.384,"h":79.384,"l":79.285,"n":377,"o":79.3154,"t":"2026-10-22T17:15:00Z","v":27000,"vw":79.330361},{"c":79.42,"h":79.47,"l":79.37,"n":381,"o":79.37,"t":"2026-10-22T17:30:00Z","v":24513,"vw":79.419729},{"c":79.405,"h":79.42,"l":79.36,"n":328,"o":79.4154,"t":"2026-10-22T17:45:00Z","v":35085,"vw":79.391383},{"c":79.38,"h":79.41,"l":79.2924,"n":335,"o":79.405,"t":"2026-10-22T18:00:00Z","v":27691,"vw":79.359438},{"c":79.375,"h":79.445,"l":79.36,"n":424,"o":79.376,"t":"2026-10-22T18:15:00Z","v":35281,"vw":79.407065},{"c":79.345,"h":79.3799,"l":79.305,"n":424,"o":79.3601,"t":"2026-10-22T18:30:00Z","v":96829,"vw":79.338941},{"c":79.3599,"h":79.38,"l":79.33,"n":370,"o":79.35,"t":"2026-10-22T18:45:00Z","v":35699,"vw":79.360201},{"c":79.425,"h":79.465,"l":79.305,"n":466,"o":79.34,"t":"2026-10-22T19:00:00Z","v":38604,"vw":79.38743},{"c":79.46,"h":79.4754,"l":79.4,"n":588,"o":79.41,"t":"2026-10-22T19:15:00Z","v":43792,"vw":79.429217},{"c":79.435,"h":79.465,"l":79.3799,"n":651,"o":79.45,"t":"2026-10-22T19:30:00Z","v":170489,"vw":79.420001},{"c":79.66,"h":79.665,"l":79.4099,"n":922,"o":79.43,"t":"2026-10-22T19:45:00Z","v":76233,"vw":79.578747},{"c":79.67,"h":79.67,"l":79.67,"n":6,"o":79.67,"t":"2026-10-22T20:00:00Z","v":170241,"vw":79.67},{"c":79.67,"h":79.68,"l":79.67,"n":2,"o":79.68,"t":"2026-10-22T20:15:00Z","v":600,"vw":79.678333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3709275112263194,"strike":84.70273476308466,"iv":0.19413685229646105,"gamma":0.05098660256941689,"theta":-0.019111782928924688,"vega":0.05049130333664604,"rho":0.008335974257397218,"breakevenPct":6.78255588591814},{"delta":0.2,"premium":0.5797712413217473,"strike":84.33952827596218,"iv":0.219828624242346,"gamma":0.05445945850098059,"theta":-0.025856939719808427,"vega":0.06097086597922432,"rho":0.011270073129977801,"breakevenPct":6.588803209845523},{"delta":0.25,"premium":0.779738384363765,"strike":83.9052323127247,"iv":0.2413651600843307,"gamma":0.05878516937490881,"theta":-0.03206406666114662,"vega":0.0712288972400872,"rho":0.014196592270292322,"breakevenPct":6.29467892191348},{"delta":0.3,"premium":0.8621776077759948,"strike":82.62822392224005,"iv":0.20895124069817483,"gamma":0.07438966400810663,"theta":-0.030884353479382187,"vega":0.07778016875861625,"rho":0.017022458073518747,"breakevenPct":4.795282452637185},{"delta":0.35,"premium":0.9632542278906466,"strike":81.74497181406235,"iv":0.18830551582426866,"gamma":0.08781904720883105,"theta":-0.030227097602457606,"vega":0.0827776308348856,"rho":0.01986912732141318,"breakevenPct":3.813513294782226},{"delta":0.4,"premium":1.0687886534375766,"strike":81.04140897708282,"iv":0.17200600310012581,"gamma":0.10018229378500039,"theta":-0.02953621149099459,"vega":0.08658135052826701,"rho":0.02272906102989299,"breakevenPct":3.062881424024601},{"delta":0.45,"premium":1.1854546067106808,"strike":80.50909063684142,"iv":0.16046921154739457,"gamma":0.10969234126016786,"theta":-0.028368642307206652,"vega":0.08817720504548808,"rho":0.025749323502269297,"breakevenPct":2.5411638553434135},{"delta":0.5,"premium":1.3053164556962022,"strike":79.98987341772153,"iv":0.14948278481012658,"gamma":0.11876050632911393,"theta":-0.027196962025316455,"vega":0.08956050632911393,"rho":0.02877918770699129,"breakevenPct":2.039901937263358},{"delta":0.55,"premium":1.526835443037975,"strike":79.56793248945148,"iv":0.1487654852320675,"gamma":0.11711493670886076,"theta":-0.027070379746835443,"vega":0.08791493670886076,"rho":0.03179178021143781,"breakevenPct":1.7883368049321566},{"delta":0.6,"premium":1.748354430379747,"strike":79.14599156118143,"iv":0.14804818565400843,"gamma":0.1154693670886076,"theta":-0.02694379746835443,"vega":0.0862693670886076,"rho":0.03480437271588433,"breakevenPct":1.5367716726009562},{"delta":0.65,"premium":2.1420094007050534,"strike":78.61574618096357,"iv":0.1563304347826087,"gamma":0.10563948296122208,"theta":-0.027514806110458284,"vega":0.08266439482961221,"rho":0.03781113801733216,"breakevenPct":1.3653264486866166},{"delta":0.7,"premium":2.626733254994124,"strike":78.02820211515863,"iv":0.16937391304347826,"gamma":0.09147967097532317,"theta":-0.02845487661574618,"vega":0.07802279670975323,"rho":0.040814820425450406,"breakevenPct":1.2362688215799744},{"delta":0.75,"premium":3.1278497409326427,"strike":77.38341968911917,"iv":0.1743160621761658,"gamma":0.08081139896373057,"theta":-0.027328497409326424,"vega":0.07089430051813471,"rho":0.04375255815616329,"breakevenPct":1.0559425505859321},{"delta":0.8,"premium":3.660158501440923,"strike":76.70605187319885,"iv":0.17702939481268012,"gamma":0.06998501440922189,"theta":-0.02551239193083573,"vega":0.06248472622478385,"rho":0.04666855996317878,"breakevenPct":0.873867672448555},{"delta":0.85,"premium":4.237331838565022,"strike":75.98505231689089,"iv":0.17694005979073243,"gamma":0.05863692077727952,"theta":-0.022814798206278027,"vega":0.05233243647234679,"rho":0.04955769839415041,"breakevenPct":0.6933402227386682},{"delta":0.9,"premium":4.853923766816143,"strike":75.23766816143498,"iv":0.16894304932735427,"gamma":0.04548295964125561,"theta":-0.018554708520179375,"vega":0.0389542600896861,"rho":0.05243951611774939,"breakevenPct":0.5291727478989782}],"put":[{"delta":0.25,"premium":0.9769226358917731,"strike":76.03845271783547,"iv":0.2807302715901058,"gamma":0.05050965508788184,"theta":-0.03199433494713974,"vega":0.07124823204267938,"rho":-0.017553586806170043,"breakevenPct":5.784448246587558},{"delta":0.3,"premium":1.064218425861913,"strike":77.3137474068953,"iv":0.2412025296537512,"gamma":0.06441243788099522,"theta":-0.029306006258234932,"vega":0.07779044978462396,"rho":-0.02104375512221932,"breakevenPct":4.2932986305593275},{"delta":0.35,"premium":1.1826234808357414,"strike":78.21748987223827,"iv":0.21713537170533295,"gamma":0.0762016691353479,"theta":-0.027470476732053283,"vega":0.08283363054622048,"rho":-0.02451781045126673,"breakevenPct":3.3075606986286807},{"delta":0.4,"premium":1.2938755336149463,"strike":78.95917022409964,"iv":0.19618693585706187,"gamma":0.08784731458540468,"theta":-0.02527143633438135,"vega":0.08658804389289075,"rho":-0.02798182146663511,"breakevenPct":2.5162612144035434},{"delta":0.45,"premium":1.5929168691062157,"strike":79.50942064192385,"iv":0.19995792097613768,"gamma":0.08762829990176804,"theta":-0.026194497927847067,"vega":0.08822379034801432,"rho":-0.031272140201053136,"breakevenPct":2.200949199425584},{"delta":0.5,"premium":1.8954326923076923,"strike":80.04807692307692,"iv":0.20395961538461538,"gamma":0.08702596153846154,"theta":-0.027007692307692305,"vega":0.08948942307692308,"rho":-0.03456177425579978,"breakevenPct":1.9045509843489028},{"delta":0.55,"premium":2.1224626068376073,"strike":80.58226495726495,"iv":0.19573311965811965,"gamma":0.0895366452991453,"theta":-0.024870940170940166,"vega":0.0882607905982906,"rho":-0.03794679847219564,"breakevenPct":1.519012990551838},{"delta":0.6,"premium":2.3945477075588606,"strike":81.13506815365551,"iv":0.19012391573729864,"gamma":0.09029789343246591,"theta":-0.02294337050805452,"vega":0.08648959107806692,"rho":-0.041340346966680326,"breakevenPct":1.1666619228107755},{"delta":0.65,"premium":2.82825278810409,"strike":81.7546468401487,"iv":0.19390334572490706,"gamma":0.08478364312267658,"theta":-0.021766171003717468,"vega":0.0827721189591078,"rho":-0.044764473376144226,"breakevenPct":0.9333575347751865},{"delta":0.7,"premium":3.290770252324037,"strike":82.40106241699867,"iv":0.1954,"gamma":0.07883001328021248,"theta":-0.019775962815405047,"vega":0.07761022576361222,"rho":-0.04820772848473819,"breakevenPct":0.7025327417162854},{"delta":0.75,"premium":3.8143229166666663,"strike":83.10208333333334,"iv":0.19675770833333334,"gamma":0.07195458333333334,"theta":-0.017326458333333336,"vega":0.07129354166666667,"rho":-0.05168677095449809,"breakevenPct":0.4797785657503819},{"delta":0.8,"premium":4.833274021352313,"strike":84.24555160142349,"iv":0.21383202846975088,"gamma":0.05847081850533807,"theta":-0.015750889679715302,"vega":0.06284946619217081,"rho":-0.05545457737272736,"breakevenPct":0.32348741047925483}]},"raw":{"call":[{"delta":0.15,"premium":0.3709275112263194,"strike":84.70273476308466,"iv":0.19413685229646105,"gamma":0.05098660256941689,"theta":-0.019111782928924688,"vega":0.05049130333664604,"rho":0.008335974257397218,"breakevenPct":6.78255588591814},{"delta":0.2,"premium":0.5797712413217473,"strike":84.33952827596218,"iv":0.219828624242346,"gamma":0.05445945850098059,"theta":-0.025856939719808427,"vega":0.06097086597922432,"rho":0.011270073129977801,"breakevenPct":6.588803209845523},{"delta":0.25,"premium":0.779738384363765,"strike":83.9052323127247,"iv":0.2413651600843307,"gamma":0.05878516937490881,"theta":-0.03206406666114662,"vega":0.0712288972400872,"rho":0.014196592270292322,"breakevenPct":6.29467892191348},{"delta":0.3,"premium":0.8621776077759948,"strike":82.62822392224005,"iv":0.20895124069817483,"gamma":0.07438966400810663,"theta":-0.030884353479382187,"vega":0.07778016875861625,"rho":0.017022458073518747,"breakevenPct":4.795282452637185},{"delta":0.35,"premium":0.9632542278906466,"strike":81.74497181406235,"iv":0.18830551582426866,"gamma":0.08781904720883105,"theta":-0.030227097602457606,"vega":0.0827776308348856,"rho":0.01986912732141318,"breakevenPct":3.813513294782226},{"delta":0.4,"premium":1.0687886534375766,"strike":81.04140897708282,"iv":0.17200600310012581,"gamma":0.10018229378500039,"theta":-0.02953621149099459,"vega":0.08658135052826701,"rho":0.02272906102989299,"breakevenPct":3.062881424024601},{"delta":0.45,"premium":1.1854546067106808,"strike":80.50909063684142,"iv":0.16046921154739457,"gamma":0.10969234126016786,"theta":-0.028368642307206652,"vega":0.08817720504548808,"rho":0.025749323502269297,"breakevenPct":2.5411638553434135},{"delta":0.5,"premium":1.3053164556962022,"strike":79.98987341772153,"iv":0.14948278481012658,"gamma":0.11876050632911393,"theta":-0.027196962025316455,"vega":0.08956050632911393,"rho":0.02877918770699129,"breakevenPct":2.039901937263358},{"delta":0.55,"premium":1.526835443037975,"strike":79.56793248945148,"iv":0.1487654852320675,"gamma":0.11711493670886076,"theta":-0.027070379746835443,"vega":0.08791493670886076,"rho":0.03179178021143781,"breakevenPct":1.7883368049321566},{"delta":0.6,"premium":1.748354430379747,"strike":79.14599156118143,"iv":0.14804818565400843,"gamma":0.1154693670886076,"theta":-0.02694379746835443,"vega":0.0862693670886076,"rho":0.03480437271588433,"breakevenPct":1.5367716726009562},{"delta":0.65,"premium":2.1420094007050534,"strike":78.61574618096357,"iv":0.1563304347826087,"gamma":0.10563948296122208,"theta":-0.027514806110458284,"vega":0.08266439482961221,"rho":0.03781113801733216,"breakevenPct":1.3653264486866166},{"delta":0.7,"premium":2.626733254994124,"strike":78.02820211515863,"iv":0.16937391304347826,"gamma":0.09147967097532317,"theta":-0.02845487661574618,"vega":0.07802279670975323,"rho":0.040814820425450406,"breakevenPct":1.2362688215799744},{"delta":0.75,"premium":3.1278497409326427,"strike":77.38341968911917,"iv":0.1743160621761658,"gamma":0.08081139896373057,"theta":-0.027328497409326424,"vega":0.07089430051813471,"rho":0.04375255815616329,"breakevenPct":1.0559425505859321},{"delta":0.8,"premium":3.660158501440923,"strike":76.70605187319885,"iv":0.17702939481268012,"gamma":0.06998501440922189,"theta":-0.02551239193083573,"vega":0.06248472622478385,"rho":0.04666855996317878,"breakevenPct":0.873867672448555},{"delta":0.85,"premium":4.237331838565022,"strike":75.98505231689089,"iv":0.17694005979073243,"gamma":0.05863692077727952,"theta":-0.022814798206278027,"vega":0.05233243647234679,"rho":0.04955769839415041,"breakevenPct":0.6933402227386682},{"delta":0.9,"premium":4.853923766816143,"strike":75.23766816143498,"iv":0.16894304932735427,"gamma":0.04548295964125561,"theta":-0.018554708520179375,"vega":0.0389542600896861,"rho":0.05243951611774939,"breakevenPct":0.5291727478989782}],"put":[{"delta":0.25,"premium":0.9769226358917731,"strike":76.03845271783547,"iv":0.2807302715901058,"gamma":0.05050965508788184,"theta":-0.03199433494713974,"vega":0.07124823204267938,"rho":-0.017553586806170043,"breakevenPct":5.784448246587558},{"delta":0.3,"premium":1.064218425861913,"strike":77.3137474068953,"iv":0.2412025296537512,"gamma":0.06441243788099522,"theta":-0.029306006258234932,"vega":0.07779044978462396,"rho":-0.02104375512221932,"breakevenPct":4.2932986305593275},{"delta":0.35,"premium":1.1826234808357414,"strike":78.21748987223827,"iv":0.21713537170533295,"gamma":0.0762016691353479,"theta":-0.027470476732053283,"vega":0.08283363054622048,"rho":-0.02451781045126673,"breakevenPct":3.3075606986286807},{"delta":0.4,"premium":1.2938755336149463,"strike":78.95917022409964,"iv":0.19618693585706187,"gamma":0.08784731458540468,"theta":-0.02527143633438135,"vega":0.08658804389289075,"rho":-0.02798182146663511,"breakevenPct":2.5162612144035434},{"delta":0.45,"premium":1.5929168691062157,"strike":79.50942064192385,"iv":0.19995792097613768,"gamma":0.08762829990176804,"theta":-0.026194497927847067,"vega":0.08822379034801432,"rho":-0.031272140201053136,"breakevenPct":2.200949199425584},{"delta":0.5,"premium":1.8954326923076923,"strike":80.04807692307692,"iv":0.20395961538461538,"gamma":0.08702596153846154,"theta":-0.027007692307692305,"vega":0.08948942307692308,"rho":-0.03456177425579978,"breakevenPct":1.9045509843489028},{"delta":0.55,"premium":2.1224626068376073,"strike":80.58226495726495,"iv":0.19573311965811965,"gamma":0.0895366452991453,"theta":-0.024870940170940166,"vega":0.0882607905982906,"rho":-0.03794679847219564,"breakevenPct":1.519012990551838},{"delta":0.6,"premium":2.3945477075588606,"strike":81.13506815365551,"iv":0.19012391573729864,"gamma":0.09029789343246591,"theta":-0.02294337050805452,"vega":0.08648959107806692,"rho":-0.041340346966680326,"breakevenPct":1.1666619228107755},{"delta":0.65,"premium":2.82825278810409,"strike":81.7546468401487,"iv":0.19390334572490706,"gamma":0.08478364312267658,"theta":-0.021766171003717468,"vega":0.0827721189591078,"rho":-0.044764473376144226,"breakevenPct":0.9333575347751865},{"delta":0.7,"premium":3.290770252324037,"strike":82.40106241699867,"iv":0.1954,"gamma":0.07883001328021248,"theta":-0.019775962815405047,"vega":0.07761022576361222,"rho":-0.04820772848473819,"breakevenPct":0.7025327417162854},{"delta":0.75,"premium":3.8143229166666663,"strike":83.10208333333334,"iv":0.19675770833333334,"gamma":0.07195458333333334,"theta":-0.017326458333333336,"vega":0.07129354166666667,"rho":-0.05168677095449809,"breakevenPct":0.4797785657503819},{"delta":0.8,"premium":4.833274021352313,"strike":84.24555160142349,"iv":0.21383202846975088,"gamma":0.05847081850533807,"theta":-0.015750889679715302,"vega":0.06284946619217081,"rho":-0.05545457737272736,"breakevenPct":0.32348741047925483}]}},"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"}}