{"symbol":"SYY","url":"https://intraalpha.com/companies/SYY","capturedAt":"2026-10-16T22:40:15.575Z","state":"partial","quote":{"symbol":"SYY","last_price":82.22,"prev_close":82.15,"regular_close":82.22,"change":0.07,"change_pct":0.0852,"regular_change":0.07,"regular_change_pct":0.0852,"extended_change":0,"extended_change_pct":0,"bid":80.43,"ask":83.76,"bid_size":200,"ask_size":200,"volume":2538681,"vwap":82.098487,"open":82.42,"high":83.145,"low":81.4153,"close":82.22,"trade_count":38274,"last_trade_at":"2026-10-16T22:30:00.001073874Z","last_quote_at":"2026-10-16T22:10:54.889055357Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:40:13.317748486-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:58:31.693Z","bars":[{"c":77.985,"h":78.17,"l":77.87,"n":191,"o":77.87,"t":"2026-10-09T13:30:00Z","v":20854,"vw":77.885674},{"c":77.87,"h":78.19,"l":77.87,"n":265,"o":78.11,"t":"2026-10-09T13:35:00Z","v":11168,"vw":78.071288},{"c":78.06,"h":78.18,"l":77.765,"n":272,"o":77.8564,"t":"2026-10-09T13:40:00Z","v":30851,"vw":77.901788},{"c":78.015,"h":78.11,"l":77.98,"n":317,"o":78.07,"t":"2026-10-09T13:45:00Z","v":11358,"vw":78.035275},{"c":77.98,"h":78.1078,"l":77.91,"n":396,"o":78.015,"t":"2026-10-09T13:50:00Z","v":19393,"vw":78.012108},{"c":78.06,"h":78.06,"l":77.94,"n":328,"o":77.985,"t":"2026-10-09T13:55:00Z","v":9343,"vw":78.006577},{"c":78.18,"h":78.18,"l":78.03,"n":306,"o":78.045,"t":"2026-10-09T14:00:00Z","v":8426,"vw":78.073287},{"c":78.13,"h":78.18,"l":78.06,"n":617,"o":78.1348,"t":"2026-10-09T14:05:00Z","v":27442,"vw":78.11575},{"c":78.075,"h":78.21,"l":78.05,"n":379,"o":78.16,"t":"2026-10-09T14:10:00Z","v":14922,"vw":78.135722},{"c":78.13,"h":78.18,"l":78.075,"n":357,"o":78.075,"t":"2026-10-09T14:15:00Z","v":23015,"vw":78.134309},{"c":78.255,"h":78.255,"l":78.13,"n":346,"o":78.15,"t":"2026-10-09T14:20:00Z","v":25180,"vw":78.160292},{"c":78.13,"h":78.225,"l":78.12,"n":327,"o":78.225,"t":"2026-10-09T14:25:00Z","v":20042,"vw":78.161455},{"c":78.1,"h":78.21,"l":78.085,"n":461,"o":78.12,"t":"2026-10-09T14:30:00Z","v":22639,"vw":78.122139},{"c":78.23,"h":78.245,"l":78.085,"n":269,"o":78.085,"t":"2026-10-09T14:35:00Z","v":13984,"vw":78.196231},{"c":78.27,"h":78.34,"l":78.25,"n":272,"o":78.26,"t":"2026-10-09T14:40:00Z","v":9159,"vw":78.281243},{"c":78.36,"h":78.36,"l":78.27,"n":229,"o":78.29,"t":"2026-10-09T14:45:00Z","v":8574,"vw":78.338262},{"c":78.31,"h":78.38,"l":78.3025,"n":317,"o":78.36,"t":"2026-10-09T14:50:00Z","v":14249,"vw":78.343658},{"c":78.38,"h":78.39,"l":78.245,"n":290,"o":78.31,"t":"2026-10-09T14:55:00Z","v":10182,"vw":78.29624},{"c":78.345,"h":78.38,"l":78.29,"n":369,"o":78.36,"t":"2026-10-09T15:00:00Z","v":16384,"vw":78.334126},{"c":78.355,"h":78.375,"l":78.33,"n":269,"o":78.35,"t":"2026-10-09T15:05:00Z","v":9773,"vw":78.353301},{"c":78.425,"h":78.44,"l":78.34,"n":355,"o":78.36,"t":"2026-10-09T15:10:00Z","v":13482,"vw":78.386959},{"c":78.42,"h":78.455,"l":78.385,"n":241,"o":78.45,"t":"2026-10-09T15:15:00Z","v":8039,"vw":78.423431},{"c":78.395,"h":78.46,"l":78.38,"n":254,"o":78.43,"t":"2026-10-09T15:20:00Z","v":8854,"vw":78.417927},{"c":78.43,"h":78.43,"l":78.38,"n":262,"o":78.395,"t":"2026-10-09T15:25:00Z","v":9623,"vw":78.410526},{"c":78.29,"h":78.435,"l":78.25,"n":386,"o":78.435,"t":"2026-10-09T15:30:00Z","v":21156,"vw":78.315318},{"c":78.225,"h":78.31,"l":78.225,"n":272,"o":78.3,"t":"2026-10-09T15:35:00Z","v":9873,"vw":78.27697},{"c":78.1039,"h":78.26,"l":78.04,"n":417,"o":78.23,"t":"2026-10-09T15:40:00Z","v":21138,"vw":78.161057},{"c":78.1,"h":78.11,"l":78.08,"n":245,"o":78.1,"t":"2026-10-09T15:45:00Z","v":10470,"vw":78.094022},{"c":78.11,"h":78.14,"l":78.08,"n":311,"o":78.095,"t":"2026-10-09T15:50:00Z","v":13188,"vw":78.107031},{"c":78.16,"h":78.16,"l":78.08,"n":234,"o":78.105,"t":"2026-10-09T15:55:00Z","v":13254,"vw":78.131465},{"c":78.15,"h":78.17,"l":78.113,"n":255,"o":78.16,"t":"2026-10-09T16:00:00Z","v":9888,"vw":78.137988},{"c":78.14,"h":78.165,"l":78.12,"n":267,"o":78.155,"t":"2026-10-09T16:05:00Z","v":9695,"vw":78.138658},{"c":78.19,"h":78.19,"l":78.15,"n":282,"o":78.155,"t":"2026-10-09T16:10:00Z","v":12958,"vw":78.167164},{"c":78.24,"h":78.26,"l":78.18,"n":242,"o":78.185,"t":"2026-10-09T16:15:00Z","v":7839,"vw":78.202246},{"c":78.275,"h":78.275,"l":78.24,"n":224,"o":78.24,"t":"2026-10-09T16:20:00Z","v":7294,"vw":78.251975},{"c":78.14,"h":78.24,"l":78.12,"n":325,"o":78.24,"t":"2026-10-09T16:25:00Z","v":11905,"vw":78.179031},{"c":78.115,"h":78.15,"l":78.11,"n":245,"o":78.12,"t":"2026-10-09T16:30:00Z","v":8939,"vw":78.123936},{"c":78.165,"h":78.18,"l":78.13,"n":293,"o":78.13,"t":"2026-10-09T16:35:00Z","v":9248,"vw":78.154589},{"c":78.2,"h":78.21,"l":78.15,"n":220,"o":78.16,"t":"2026-10-09T16:40:00Z","v":8423,"vw":78.18309},{"c":78.32,"h":78.32,"l":78.18,"n":345,"o":78.21,"t":"2026-10-09T16:45:00Z","v":18801,"vw":78.230255},{"c":78.3638,"h":78.38,"l":78.3,"n":276,"o":78.32,"t":"2026-10-09T16:50:00Z","v":13643,"vw":78.340185},{"c":78.355,"h":78.36,"l":78.32,"n":235,"o":78.36,"t":"2026-10-09T16:55:00Z","v":6503,"vw":78.34333},{"c":78.355,"h":78.375,"l":78.3,"n":386,"o":78.35,"t":"2026-10-09T17:00:00Z","v":22582,"vw":78.345855},{"c":78.38,"h":78.38,"l":78.345,"n":223,"o":78.35,"t":"2026-10-09T17:05:00Z","v":15231,"vw":78.361956},{"c":78.42,"h":78.42,"l":78.355,"n":316,"o":78.38,"t":"2026-10-09T17:10:00Z","v":16737,"vw":78.403402},{"c":78.38,"h":78.42,"l":78.37,"n":168,"o":78.41,"t":"2026-10-09T17:15:00Z","v":11738,"vw":78.391426},{"c":78.34,"h":78.38,"l":78.3119,"n":303,"o":78.38,"t":"2026-10-09T17:20:00Z","v":20918,"vw":78.337433},{"c":78.355,"h":78.355,"l":78.305,"n":201,"o":78.35,"t":"2026-10-09T17:25:00Z","v":9153,"vw":78.324242},{"c":78.38,"h":78.4,"l":78.33,"n":360,"o":78.355,"t":"2026-10-09T17:30:00Z","v":20048,"vw":78.370285},{"c":78.4,"h":78.43,"l":78.31,"n":406,"o":78.39,"t":"2026-10-09T17:35:00Z","v":26294,"vw":78.361183},{"c":78.42,"h":78.43,"l":78.39,"n":258,"o":78.4,"t":"2026-10-09T17:40:00Z","v":11187,"vw":78.409285},{"c":78.42,"h":78.435,"l":78.39,"n":237,"o":78.435,"t":"2026-10-09T17:45:00Z","v":6750,"vw":78.4113},{"c":78.45,"h":78.46,"l":78.38,"n":352,"o":78.415,"t":"2026-10-09T17:50:00Z","v":22797,"vw":78.430282},{"c":78.46,"h":78.6,"l":78.41,"n":920,"o":78.44,"t":"2026-10-09T17:55:00Z","v":237677,"vw":78.456412},{"c":78.415,"h":78.48,"l":78.35,"n":278,"o":78.46,"t":"2026-10-09T18:00:00Z","v":13775,"vw":78.423391},{"c":78.45,"h":78.465,"l":78.4,"n":345,"o":78.4151,"t":"2026-10-09T18:05:00Z","v":24264,"vw":78.427685},{"c":78.36,"h":78.45,"l":78.34,"n":268,"o":78.445,"t":"2026-10-09T18:10:00Z","v":22907,"vw":78.405006},{"c":78.33,"h":78.38,"l":78.28,"n":250,"o":78.36,"t":"2026-10-09T18:15:00Z","v":10445,"vw":78.333415},{"c":78.295,"h":78.31,"l":78.24,"n":265,"o":78.31,"t":"2026-10-09T18:20:00Z","v":9502,"vw":78.279757},{"c":78.265,"h":78.31,"l":78.235,"n":397,"o":78.29,"t":"2026-10-09T18:25:00Z","v":19335,"vw":78.268715},{"c":78.325,"h":78.37,"l":78.2535,"n":373,"o":78.2535,"t":"2026-10-09T18:30:00Z","v":18527,"vw":78.312425},{"c":78.33,"h":78.39,"l":78.32,"n":226,"o":78.34,"t":"2026-10-09T18:35:00Z","v":9284,"vw":78.352317},{"c":78.31,"h":78.36,"l":78.27,"n":289,"o":78.34,"t":"2026-10-09T18:40:00Z","v":11764,"vw":78.316298},{"c":78.25,"h":78.33,"l":78.25,"n":294,"o":78.315,"t":"2026-10-09T18:45:00Z","v":12959,"vw":78.294885},{"c":78.34,"h":78.36,"l":78.265,"n":377,"o":78.265,"t":"2026-10-09T18:50:00Z","v":16819,"vw":78.323694},{"c":78.405,"h":78.405,"l":78.32,"n":403,"o":78.35,"t":"2026-10-09T18:55:00Z","v":15939,"vw":78.363603},{"c":78.38,"h":78.425,"l":78.35,"n":368,"o":78.41,"t":"2026-10-09T19:00:00Z","v":18344,"vw":78.393396},{"c":78.37,"h":78.39,"l":78.3501,"n":281,"o":78.37,"t":"2026-10-09T19:05:00Z","v":11802,"vw":78.37897},{"c":78.39,"h":78.39,"l":78.34,"n":465,"o":78.36,"t":"2026-10-09T19:10:00Z","v":20512,"vw":78.364502},{"c":78.385,"h":78.39,"l":78.37,"n":287,"o":78.385,"t":"2026-10-09T19:15:00Z","v":7651,"vw":78.379392},{"c":78.35,"h":78.4,"l":78.335,"n":354,"o":78.395,"t":"2026-10-09T19:20:00Z","v":12139,"vw":78.365003},{"c":78.38,"h":78.425,"l":78.325,"n":485,"o":78.365,"t":"2026-10-09T19:25:00Z","v":15708,"vw":78.366775},{"c":78.38,"h":78.405,"l":78.305,"n":454,"o":78.37,"t":"2026-10-09T19:30:00Z","v":22629,"vw":78.354759},{"c":78.315,"h":78.41,"l":78.315,"n":432,"o":78.395,"t":"2026-10-09T19:35:00Z","v":22441,"vw":78.375723},{"c":78.44,"h":78.515,"l":78.32,"n":1001,"o":78.32,"t":"2026-10-09T19:40:00Z","v":101230,"vw":78.450003},{"c":78.315,"h":78.435,"l":78.31,"n":665,"o":78.435,"t":"2026-10-09T19:45:00Z","v":32932,"vw":78.368617},{"c":78.145,"h":78.305,"l":78.12,"n":998,"o":78.3,"t":"2026-10-09T19:50:00Z","v":53288,"vw":78.192086},{"c":78.14,"h":78.18,"l":78.06,"n":3133,"o":78.16,"t":"2026-10-09T19:55:00Z","v":190845,"vw":78.120321},{"c":78.14,"h":78.14,"l":78.14,"n":82,"o":78.14,"t":"2026-10-09T20:00:00Z","v":583450,"vw":78.14},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-12T11:25:00Z","v":300,"vw":78.3},{"c":78.26,"h":78.27,"l":77.89,"n":198,"o":77.89,"t":"2026-10-12T13:30:00Z","v":24659,"vw":77.92711},{"c":77.87,"h":78.09,"l":77.87,"n":115,"o":78.09,"t":"2026-10-12T13:35:00Z","v":2614,"vw":77.961187},{"c":77.91,"h":78.02,"l":77.86,"n":182,"o":77.86,"t":"2026-10-12T13:40:00Z","v":5828,"vw":77.94402},{"c":77.86,"h":77.95,"l":77.86,"n":259,"o":77.88,"t":"2026-10-12T13:45:00Z","v":13869,"vw":77.898679},{"c":78.02,"h":78.095,"l":77.89,"n":247,"o":77.89,"t":"2026-10-12T13:50:00Z","v":7025,"vw":77.97091},{"c":77.99,"h":78.025,"l":77.9,"n":252,"o":78.025,"t":"2026-10-12T13:55:00Z","v":11569,"vw":77.968394},{"c":78.01,"h":78.01,"l":77.911,"n":210,"o":77.9825,"t":"2026-10-12T14:00:00Z","v":6773,"vw":77.96153},{"c":78.155,"h":78.155,"l":77.96,"n":256,"o":77.99,"t":"2026-10-12T14:05:00Z","v":8261,"vw":78.037189},{"c":78.06,"h":78.155,"l":78.05,"n":314,"o":78.155,"t":"2026-10-12T14:10:00Z","v":14153,"vw":78.099165},{"c":77.9401,"h":78.06,"l":77.9401,"n":262,"o":78.04,"t":"2026-10-12T14:15:00Z","v":8463,"vw":78.014021},{"c":78.02,"h":78.02,"l":77.91,"n":298,"o":77.96,"t":"2026-10-12T14:20:00Z","v":10534,"vw":77.945519},{"c":77.92,"h":77.99,"l":77.91,"n":304,"o":77.99,"t":"2026-10-12T14:25:00Z","v":7438,"vw":77.931193},{"c":78.08,"h":78.08,"l":77.94,"n":267,"o":77.94,"t":"2026-10-12T14:30:00Z","v":7123,"vw":77.978049},{"c":78.09,"h":78.14,"l":78.06,"n":305,"o":78.07,"t":"2026-10-12T14:35:00Z","v":11019,"vw":78.111011},{"c":78.03,"h":78.07,"l":78.03,"n":174,"o":78.07,"t":"2026-10-12T14:40:00Z","v":5475,"vw":78.047197},{"c":78.1,"h":78.11,"l":77.99,"n":275,"o":78.04,"t":"2026-10-12T14:45:00Z","v":10579,"vw":78.050309},{"c":78.085,"h":78.19,"l":78.08,"n":298,"o":78.0801,"t":"2026-10-12T14:50:00Z","v":9785,"vw":78.118235},{"c":78.09,"h":78.151,"l":78.04,"n":291,"o":78.085,"t":"2026-10-12T14:55:00Z","v":11274,"vw":78.10157},{"c":78.065,"h":78.12,"l":78.04,"n":319,"o":78.105,"t":"2026-10-12T15:00:00Z","v":10562,"vw":78.07735},{"c":78.1,"h":78.12,"l":78.04,"n":298,"o":78.06,"t":"2026-10-12T15:05:00Z","v":10638,"vw":78.084342},{"c":78.15,"h":78.16,"l":78.08,"n":297,"o":78.1,"t":"2026-10-12T15:10:00Z","v":6967,"vw":78.116642},{"c":78.195,"h":78.21,"l":78.13,"n":293,"o":78.14,"t":"2026-10-12T15:15:00Z","v":12729,"vw":78.168241},{"c":78.18,"h":78.23,"l":78.18,"n":292,"o":78.2,"t":"2026-10-12T15:20:00Z","v":8087,"vw":78.203368},{"c":78.22,"h":78.22,"l":78.15,"n":267,"o":78.18,"t":"2026-10-12T15:25:00Z","v":9180,"vw":78.191868},{"c":78.235,"h":78.245,"l":78.21,"n":306,"o":78.225,"t":"2026-10-12T15:30:00Z","v":9353,"vw":78.227602},{"c":78.25,"h":78.26,"l":78.19,"n":309,"o":78.21,"t":"2026-10-12T15:35:00Z","v":9109,"vw":78.22717},{"c":78.27,"h":78.29,"l":78.25,"n":263,"o":78.25,"t":"2026-10-12T15:40:00Z","v":6675,"vw":78.277115},{"c":78.25,"h":78.2601,"l":78.23,"n":226,"o":78.2601,"t":"2026-10-12T15:45:00Z","v":7817,"vw":78.245267},{"c":78.205,"h":78.255,"l":78.19,"n":304,"o":78.24,"t":"2026-10-12T15:50:00Z","v":8231,"vw":78.233555},{"c":78.22,"h":78.22,"l":78.17,"n":208,"o":78.215,"t":"2026-10-12T15:55:00Z","v":5968,"vw":78.200958},{"c":78.27,"h":78.27,"l":78.22,"n":252,"o":78.22,"t":"2026-10-12T16:00:00Z","v":8435,"vw":78.250295},{"c":78.25,"h":78.27,"l":78.22,"n":358,"o":78.2627,"t":"2026-10-12T16:05:00Z","v":13695,"vw":78.243259},{"c":78.29,"h":78.305,"l":78.23,"n":256,"o":78.26,"t":"2026-10-12T16:10:00Z","v":9753,"vw":78.26497},{"c":78.3,"h":78.36,"l":78.28,"n":247,"o":78.28,"t":"2026-10-12T16:15:00Z","v":6265,"vw":78.321652},{"c":78.28,"h":78.31,"l":78.27,"n":219,"o":78.29,"t":"2026-10-12T16:20:00Z","v":5258,"vw":78.288482},{"c":78.29,"h":78.315,"l":78.26,"n":280,"o":78.27,"t":"2026-10-12T16:25:00Z","v":7805,"vw":78.285806},{"c":78.28,"h":78.31,"l":78.27,"n":190,"o":78.29,"t":"2026-10-12T16:30:00Z","v":5736,"vw":78.286822},{"c":78.2601,"h":78.28,"l":78.24,"n":226,"o":78.28,"t":"2026-10-12T16:35:00Z","v":7321,"vw":78.264937},{"c":78.29,"h":78.32,"l":78.275,"n":180,"o":78.28,"t":"2026-10-12T16:40:00Z","v":5038,"vw":78.301688},{"c":78.33,"h":78.33,"l":78.3,"n":277,"o":78.31,"t":"2026-10-12T16:45:00Z","v":9773,"vw":78.315861},{"c":78.35,"h":78.35,"l":78.285,"n":323,"o":78.33,"t":"2026-10-12T16:50:00Z","v":9262,"vw":78.315562},{"c":78.36,"h":78.37,"l":78.34,"n":246,"o":78.34,"t":"2026-10-12T16:55:00Z","v":7782,"vw":78.352118},{"c":78.3801,"h":78.41,"l":78.38,"n":233,"o":78.38,"t":"2026-10-12T17:00:00Z","v":11088,"vw":78.385535},{"c":78.34,"h":78.38,"l":78.32,"n":203,"o":78.38,"t":"2026-10-12T17:05:00Z","v":5752,"vw":78.34691},{"c":78.35,"h":78.38,"l":78.33,"n":300,"o":78.355,"t":"2026-10-12T17:10:00Z","v":10547,"vw":78.357481},{"c":78.305,"h":78.3684,"l":78.3,"n":388,"o":78.355,"t":"2026-10-12T17:15:00Z","v":10947,"vw":78.328053},{"c":78.28,"h":78.33,"l":78.27,"n":278,"o":78.31,"t":"2026-10-12T17:20:00Z","v":12136,"vw":78.301097},{"c":78.3,"h":78.3,"l":78.26,"n":223,"o":78.27,"t":"2026-10-12T17:25:00Z","v":6624,"vw":78.282653},{"c":78.24,"h":78.34,"l":78.23,"n":335,"o":78.3,"t":"2026-10-12T17:30:00Z","v":14928,"vw":78.299563},{"c":78.225,"h":78.24,"l":78.2,"n":236,"o":78.24,"t":"2026-10-12T17:35:00Z","v":7655,"vw":78.222308},{"c":78.2,"h":78.25,"l":78.2,"n":284,"o":78.22,"t":"2026-10-12T17:40:00Z","v":8063,"vw":78.22539},{"c":78.15,"h":78.2,"l":78.15,"n":250,"o":78.2,"t":"2026-10-12T17:45:00Z","v":8772,"vw":78.167487},{"c":78.18,"h":78.2258,"l":78.155,"n":348,"o":78.16,"t":"2026-10-12T17:50:00Z","v":11965,"vw":78.184115},{"c":78.2,"h":78.22,"l":78.17,"n":391,"o":78.19,"t":"2026-10-12T17:55:00Z","v":14064,"vw":78.199587},{"c":78.21,"h":78.25,"l":78.2,"n":328,"o":78.215,"t":"2026-10-12T18:00:00Z","v":11754,"vw":78.225719},{"c":78.2,"h":78.23,"l":78.17,"n":276,"o":78.23,"t":"2026-10-12T18:05:00Z","v":10131,"vw":78.204892},{"c":78.08,"h":78.19,"l":78.07,"n":400,"o":78.19,"t":"2026-10-12T18:10:00Z","v":20545,"vw":78.126683},{"c":78.13,"h":78.19,"l":78.085,"n":434,"o":78.085,"t":"2026-10-12T18:15:00Z","v":18259,"vw":78.138233},{"c":78.13,"h":78.15,"l":78.06,"n":384,"o":78.135,"t":"2026-10-12T18:20:00Z","v":16924,"vw":78.108517},{"c":78.085,"h":78.14,"l":78.08,"n":302,"o":78.12,"t":"2026-10-12T18:25:00Z","v":11095,"vw":78.105223},{"c":78.08,"h":78.095,"l":78.08,"n":287,"o":78.085,"t":"2026-10-12T18:30:00Z","v":10923,"vw":78.085696},{"c":78.12,"h":78.12,"l":78.07,"n":327,"o":78.08,"t":"2026-10-12T18:35:00Z","v":11270,"vw":78.090544},{"c":78.08,"h":78.125,"l":78.075,"n":325,"o":78.125,"t":"2026-10-12T18:40:00Z","v":11588,"vw":78.097743},{"c":78.095,"h":78.125,"l":78.08,"n":411,"o":78.085,"t":"2026-10-12T18:45:00Z","v":12808,"vw":78.101839},{"c":78.065,"h":78.11,"l":78.06,"n":356,"o":78.095,"t":"2026-10-12T18:50:00Z","v":13884,"vw":78.091836},{"c":78.1,"h":78.105,"l":78.04,"n":442,"o":78.05,"t":"2026-10-12T18:55:00Z","v":15442,"vw":78.072659},{"c":78.14,"h":78.14,"l":78.06,"n":386,"o":78.105,"t":"2026-10-12T19:00:00Z","v":14284,"vw":78.091996},{"c":78.17,"h":78.17,"l":78.11,"n":355,"o":78.14,"t":"2026-10-12T19:05:00Z","v":15945,"vw":78.138765},{"c":78.195,"h":78.205,"l":78.15,"n":248,"o":78.175,"t":"2026-10-12T19:10:00Z","v":8526,"vw":78.173569},{"c":78.21,"h":78.235,"l":78.1875,"n":311,"o":78.195,"t":"2026-10-12T19:15:00Z","v":11824,"vw":78.20712},{"c":78.21,"h":78.25,"l":78.17,"n":677,"o":78.22,"t":"2026-10-12T19:20:00Z","v":37951,"vw":78.218131},{"c":78.23,"h":78.24,"l":78.18,"n":586,"o":78.225,"t":"2026-10-12T19:25:00Z","v":31107,"vw":78.215162},{"c":78.22,"h":78.255,"l":78.19,"n":546,"o":78.235,"t":"2026-10-12T19:30:00Z","v":34305,"vw":78.237425},{"c":78.29,"h":78.295,"l":78.21,"n":635,"o":78.23,"t":"2026-10-12T19:35:00Z","v":38249,"vw":78.251541},{"c":78.275,"h":78.33,"l":78.27,"n":662,"o":78.28,"t":"2026-10-12T19:40:00Z","v":38709,"vw":78.294958},{"c":78.33,"h":78.345,"l":78.26,"n":864,"o":78.27,"t":"2026-10-12T19:45:00Z","v":46567,"vw":78.310084},{"c":78.375,"h":78.3951,"l":78.33,"n":1092,"o":78.355,"t":"2026-10-12T19:50:00Z","v":55733,"vw":78.37189},{"c":78.7,"h":78.72,"l":78.335,"n":4471,"o":78.38,"t":"2026-10-12T19:55:00Z","v":316535,"vw":78.579613},{"c":78.7,"h":78.7,"l":78.68,"n":103,"o":78.68,"t":"2026-10-12T20:00:00Z","v":703082,"vw":78.699927},{"c":78.2633,"h":78.2633,"l":78.2633,"n":1,"o":78.2633,"t":"2026-10-13T08:10:00Z","v":300,"vw":78.2633},{"c":78.855,"h":79.065,"l":78.76,"n":258,"o":78.87,"t":"2026-10-13T13:30:00Z","v":32855,"vw":78.882063},{"c":78.64,"h":78.9199,"l":78.64,"n":232,"o":78.7925,"t":"2026-10-13T13:35:00Z","v":7491,"vw":78.787344},{"c":78.755,"h":78.8,"l":78.65,"n":188,"o":78.65,"t":"2026-10-13T13:40:00Z","v":7048,"vw":78.748972},{"c":78.73,"h":78.81,"l":78.62,"n":433,"o":78.8,"t":"2026-10-13T13:45:00Z","v":18366,"vw":78.732267},{"c":78.6601,"h":78.825,"l":78.66,"n":373,"o":78.725,"t":"2026-10-13T13:50:00Z","v":14329,"vw":78.751446},{"c":78.65,"h":78.7,"l":78.6,"n":267,"o":78.6,"t":"2026-10-13T13:55:00Z","v":9809,"vw":78.652864},{"c":78.43,"h":78.66,"l":78.43,"n":336,"o":78.65,"t":"2026-10-13T14:00:00Z","v":11206,"vw":78.552958},{"c":78.5364,"h":78.63,"l":78.44,"n":344,"o":78.44,"t":"2026-10-13T14:05:00Z","v":11884,"vw":78.527636},{"c":78.615,"h":78.615,"l":78.435,"n":423,"o":78.56,"t":"2026-10-13T14:10:00Z","v":25288,"vw":78.54803},{"c":78.55,"h":78.62,"l":78.55,"n":387,"o":78.615,"t":"2026-10-13T14:15:00Z","v":11786,"vw":78.586377},{"c":78.38,"h":78.6,"l":78.35,"n":608,"o":78.57,"t":"2026-10-13T14:20:00Z","v":27229,"vw":78.500067},{"c":78.37,"h":78.415,"l":78.35,"n":261,"o":78.395,"t":"2026-10-13T14:25:00Z","v":5280,"vw":78.389144},{"c":78.515,"h":78.525,"l":78.415,"n":328,"o":78.415,"t":"2026-10-13T14:30:00Z","v":9516,"vw":78.468954},{"c":78.505,"h":78.58,"l":78.48,"n":584,"o":78.525,"t":"2026-10-13T14:35:00Z","v":17549,"vw":78.52127},{"c":78.58,"h":78.615,"l":78.462,"n":462,"o":78.52,"t":"2026-10-13T14:40:00Z","v":18997,"vw":78.52927},{"c":78.635,"h":78.655,"l":78.56,"n":317,"o":78.56,"t":"2026-10-13T14:45:00Z","v":10355,"vw":78.629113},{"c":78.66,"h":78.675,"l":78.6,"n":489,"o":78.65,"t":"2026-10-13T14:50:00Z","v":23855,"vw":78.628602},{"c":78.705,"h":78.73,"l":78.65,"n":408,"o":78.65,"t":"2026-10-13T14:55:00Z","v":12042,"vw":78.695425},{"c":78.695,"h":78.75,"l":78.68,"n":398,"o":78.7,"t":"2026-10-13T15:00:00Z","v":15761,"vw":78.711512},{"c":78.775,"h":78.775,"l":78.655,"n":330,"o":78.695,"t":"2026-10-13T15:05:00Z","v":12357,"vw":78.706409},{"c":78.745,"h":78.8,"l":78.7375,"n":305,"o":78.77,"t":"2026-10-13T15:10:00Z","v":7069,"vw":78.763662},{"c":78.715,"h":78.73,"l":78.69,"n":359,"o":78.73,"t":"2026-10-13T15:15:00Z","v":14393,"vw":78.703677},{"c":78.67,"h":78.71,"l":78.62,"n":366,"o":78.71,"t":"2026-10-13T15:20:00Z","v":23038,"vw":78.67842},{"c":78.725,"h":78.73,"l":78.62,"n":860,"o":78.67,"t":"2026-10-13T15:25:00Z","v":47808,"vw":78.671815},{"c":78.82,"h":78.82,"l":78.735,"n":464,"o":78.75,"t":"2026-10-13T15:30:00Z","v":11635,"vw":78.780857},{"c":78.895,"h":78.895,"l":78.81,"n":392,"o":78.84,"t":"2026-10-13T15:35:00Z","v":12335,"vw":78.851888},{"c":78.92,"h":78.93,"l":78.86,"n":561,"o":78.895,"t":"2026-10-13T15:40:00Z","v":21630,"vw":78.893497},{"c":78.835,"h":78.93,"l":78.81,"n":494,"o":78.905,"t":"2026-10-13T15:45:00Z","v":27591,"vw":78.875558},{"c":78.83,"h":78.88,"l":78.82,"n":316,"o":78.85,"t":"2026-10-13T15:50:00Z","v":9493,"vw":78.856119},{"c":78.88,"h":78.955,"l":78.84,"n":456,"o":78.84,"t":"2026-10-13T15:55:00Z","v":16319,"vw":78.885636},{"c":78.84,"h":78.91,"l":78.84,"n":297,"o":78.9,"t":"2026-10-13T16:00:00Z","v":8999,"vw":78.883068},{"c":78.86,"h":78.9063,"l":78.83,"n":361,"o":78.8603,"t":"2026-10-13T16:05:00Z","v":11418,"vw":78.864107},{"c":78.88,"h":78.8828,"l":78.84,"n":206,"o":78.8587,"t":"2026-10-13T16:10:00Z","v":5308,"vw":78.861659},{"c":78.875,"h":78.9,"l":78.85,"n":340,"o":78.8724,"t":"2026-10-13T16:15:00Z","v":8733,"vw":78.87913},{"c":78.845,"h":78.875,"l":78.83,"n":384,"o":78.875,"t":"2026-10-13T16:20:00Z","v":11248,"vw":78.853642},{"c":78.86,"h":78.89,"l":78.84,"n":266,"o":78.84,"t":"2026-10-13T16:25:00Z","v":7193,"vw":78.863721},{"c":78.895,"h":78.96,"l":78.85,"n":448,"o":78.86,"t":"2026-10-13T16:30:00Z","v":13548,"vw":78.890787},{"c":78.97,"h":78.9999,"l":78.91,"n":264,"o":78.92,"t":"2026-10-13T16:35:00Z","v":10797,"vw":78.937345},{"c":79.06,"h":79.08,"l":78.97,"n":443,"o":78.97,"t":"2026-10-13T16:40:00Z","v":12118,"vw":79.02833},{"c":79,"h":79.05,"l":79,"n":314,"o":79.05,"t":"2026-10-13T16:45:00Z","v":11253,"vw":79.02665},{"c":79.045,"h":79.055,"l":78.97,"n":361,"o":79,"t":"2026-10-13T16:50:00Z","v":10413,"vw":79.015715},{"c":79.05,"h":79.0596,"l":78.99,"n":466,"o":79.03,"t":"2026-10-13T16:55:00Z","v":11657,"vw":79.013427},{"c":78.97,"h":79.0504,"l":78.97,"n":351,"o":79.045,"t":"2026-10-13T17:00:00Z","v":16290,"vw":79.014313},{"c":79.02,"h":79.02,"l":78.92,"n":414,"o":78.945,"t":"2026-10-13T17:05:00Z","v":28831,"vw":78.950583},{"c":79.04,"h":79.04,"l":79.01,"n":337,"o":79.01,"t":"2026-10-13T17:10:00Z","v":7299,"vw":79.024615},{"c":79.04,"h":79.06,"l":79.025,"n":489,"o":79.03,"t":"2026-10-13T17:15:00Z","v":8269,"vw":79.039585},{"c":79.11,"h":79.11,"l":79.05,"n":349,"o":79.05,"t":"2026-10-13T17:20:00Z","v":8561,"vw":79.075183},{"c":79.115,"h":79.1381,"l":79.08,"n":388,"o":79.095,"t":"2026-10-13T17:25:00Z","v":12784,"vw":79.105434},{"c":79.08,"h":79.165,"l":79.08,"n":321,"o":79.12,"t":"2026-10-13T17:30:00Z","v":11065,"vw":79.117018},{"c":79.02,"h":79.1,"l":78.99,"n":332,"o":79.08,"t":"2026-10-13T17:35:00Z","v":9530,"vw":79.04806},{"c":78.98,"h":79.045,"l":78.97,"n":402,"o":79.025,"t":"2026-10-13T17:40:00Z","v":12433,"vw":79.004605},{"c":78.99,"h":79.04,"l":78.97,"n":374,"o":78.975,"t":"2026-10-13T17:45:00Z","v":11183,"vw":78.997813},{"c":78.995,"h":79.02,"l":78.98,"n":353,"o":78.995,"t":"2026-10-13T17:50:00Z","v":10307,"vw":78.996105},{"c":79.02,"h":79.03,"l":79,"n":328,"o":79.015,"t":"2026-10-13T17:55:00Z","v":9636,"vw":79.020074},{"c":79.02,"h":79.05,"l":78.98,"n":547,"o":79.02,"t":"2026-10-13T18:00:00Z","v":22649,"vw":79.016116},{"c":79.11,"h":79.12,"l":79.02,"n":474,"o":79.02,"t":"2026-10-13T18:05:00Z","v":13814,"vw":79.067558},{"c":79.1,"h":79.13,"l":79.0972,"n":377,"o":79.1,"t":"2026-10-13T18:10:00Z","v":22962,"vw":79.115665},{"c":79.08,"h":79.095,"l":79.05,"n":398,"o":79.095,"t":"2026-10-13T18:15:00Z","v":12252,"vw":79.074294},{"c":79.07,"h":79.1,"l":79.06,"n":345,"o":79.095,"t":"2026-10-13T18:20:00Z","v":9630,"vw":79.084006},{"c":79.035,"h":79.09,"l":79.01,"n":468,"o":79.07,"t":"2026-10-13T18:25:00Z","v":16660,"vw":79.057941},{"c":79.015,"h":79.085,"l":78.99,"n":706,"o":79.025,"t":"2026-10-13T18:30:00Z","v":44791,"vw":79.019117},{"c":78.98,"h":79.035,"l":78.94,"n":467,"o":79,"t":"2026-10-13T18:35:00Z","v":21072,"vw":78.99156},{"c":79.08,"h":79.1,"l":78.96,"n":452,"o":78.99,"t":"2026-10-13T18:40:00Z","v":14292,"vw":79.019551},{"c":79.04,"h":79.095,"l":79.01,"n":475,"o":79.08,"t":"2026-10-13T18:45:00Z","v":16759,"vw":79.066745},{"c":79.19,"h":79.2,"l":79.02,"n":785,"o":79.02,"t":"2026-10-13T18:50:00Z","v":44080,"vw":79.132216},{"c":79.13,"h":79.19,"l":79.045,"n":592,"o":79.19,"t":"2026-10-13T18:55:00Z","v":40255,"vw":79.126675},{"c":79.14,"h":79.16,"l":79.09,"n":424,"o":79.125,"t":"2026-10-13T19:00:00Z","v":12407,"vw":79.124036},{"c":79.105,"h":79.145,"l":79.095,"n":523,"o":79.14,"t":"2026-10-13T19:05:00Z","v":20043,"vw":79.119813},{"c":79.17,"h":79.17,"l":79.06,"n":635,"o":79.11,"t":"2026-10-13T19:10:00Z","v":45340,"vw":79.114313},{"c":79.13,"h":79.18,"l":79.125,"n":422,"o":79.15,"t":"2026-10-13T19:15:00Z","v":12938,"vw":79.146456},{"c":79.155,"h":79.16,"l":79.09,"n":496,"o":79.15,"t":"2026-10-13T19:20:00Z","v":16679,"vw":79.126159},{"c":79.125,"h":79.165,"l":79.1,"n":599,"o":79.14,"t":"2026-10-13T19:25:00Z","v":22439,"vw":79.140739},{"c":79.13,"h":79.175,"l":79.095,"n":573,"o":79.14,"t":"2026-10-13T19:30:00Z","v":29972,"vw":79.145746},{"c":79.16,"h":79.17,"l":79.12,"n":676,"o":79.13,"t":"2026-10-13T19:35:00Z","v":42020,"vw":79.148136},{"c":79.07,"h":79.19,"l":79.05,"n":907,"o":79.16,"t":"2026-10-13T19:40:00Z","v":47340,"vw":79.136103},{"c":78.935,"h":79.06,"l":78.9,"n":1191,"o":79.06,"t":"2026-10-13T19:45:00Z","v":84656,"vw":78.962368},{"c":79.025,"h":79.025,"l":78.91,"n":1216,"o":78.94,"t":"2026-10-13T19:50:00Z","v":74635,"vw":78.951929},{"c":79.01,"h":79.03,"l":78.95,"n":3463,"o":79.01,"t":"2026-10-13T19:55:00Z","v":220632,"vw":78.993742},{"c":79.03,"h":79.03,"l":79.03,"n":104,"o":79.03,"t":"2026-10-13T20:00:00Z","v":574581,"vw":79.03},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-13T21:20:00Z","v":150,"vw":79},{"c":78.4869,"h":78.4869,"l":78.4869,"n":1,"o":78.4869,"t":"2026-10-13T21:25:00Z","v":100,"vw":78.4869},{"c":79.25,"h":79.25,"l":79.25,"n":4,"o":79.25,"t":"2026-10-14T11:00:00Z","v":1820,"vw":79.25},{"c":79.4,"h":79.44,"l":79.13,"n":307,"o":79.2,"t":"2026-10-14T13:30:00Z","v":43996,"vw":79.256707},{"c":79.2,"h":79.52,"l":79.1,"n":369,"o":79.4,"t":"2026-10-14T13:35:00Z","v":30591,"vw":79.369395},{"c":79.19,"h":79.31,"l":79.14,"n":127,"o":79.205,"t":"2026-10-14T13:40:00Z","v":4442,"vw":79.238219},{"c":79.29,"h":79.35,"l":79.11,"n":395,"o":79.14,"t":"2026-10-14T13:45:00Z","v":19570,"vw":79.211685},{"c":79.39,"h":79.47,"l":79.28,"n":254,"o":79.295,"t":"2026-10-14T13:50:00Z","v":9845,"vw":79.381531},{"c":79.385,"h":79.41,"l":79.265,"n":239,"o":79.41,"t":"2026-10-14T13:55:00Z","v":9040,"vw":79.342822},{"c":79.41,"h":79.46,"l":79.35,"n":430,"o":79.4,"t":"2026-10-14T14:00:00Z","v":13381,"vw":79.406812},{"c":79.46,"h":79.52,"l":79.375,"n":372,"o":79.385,"t":"2026-10-14T14:05:00Z","v":12427,"vw":79.43811},{"c":79.29,"h":79.42,"l":79.27,"n":356,"o":79.42,"t":"2026-10-14T14:10:00Z","v":9813,"vw":79.316978},{"c":79.34,"h":79.34,"l":79.24,"n":234,"o":79.29,"t":"2026-10-14T14:15:00Z","v":7789,"vw":79.281619},{"c":79.35,"h":79.4795,"l":79.34,"n":309,"o":79.34,"t":"2026-10-14T14:20:00Z","v":13243,"vw":79.397988},{"c":79.3812,"h":79.39,"l":79.28,"n":219,"o":79.31,"t":"2026-10-14T14:25:00Z","v":9277,"vw":79.33975},{"c":79.4838,"h":79.55,"l":79.385,"n":409,"o":79.385,"t":"2026-10-14T14:30:00Z","v":17616,"vw":79.499021},{"c":79.545,"h":79.575,"l":79.455,"n":356,"o":79.5,"t":"2026-10-14T14:35:00Z","v":14266,"vw":79.519004},{"c":79.43,"h":79.5527,"l":79.4,"n":392,"o":79.545,"t":"2026-10-14T14:40:00Z","v":17533,"vw":79.477612},{"c":79.455,"h":79.46,"l":79.345,"n":447,"o":79.41,"t":"2026-10-14T14:45:00Z","v":17980,"vw":79.401772},{"c":79.405,"h":79.525,"l":79.395,"n":486,"o":79.47,"t":"2026-10-14T14:50:00Z","v":29922,"vw":79.46455},{"c":79.365,"h":79.43,"l":79.32,"n":539,"o":79.4,"t":"2026-10-14T14:55:00Z","v":26703,"vw":79.384127},{"c":79.46,"h":79.47,"l":79.33,"n":303,"o":79.365,"t":"2026-10-14T15:00:00Z","v":16193,"vw":79.39434},{"c":79.43,"h":79.4969,"l":79.425,"n":408,"o":79.445,"t":"2026-10-14T15:05:00Z","v":18380,"vw":79.458135},{"c":79.58,"h":79.5999,"l":79.45,"n":400,"o":79.45,"t":"2026-10-14T15:10:00Z","v":15737,"vw":79.542862},{"c":79.57,"h":79.61,"l":79.56,"n":342,"o":79.575,"t":"2026-10-14T15:15:00Z","v":16039,"vw":79.58285},{"c":79.63,"h":79.66,"l":79.55,"n":445,"o":79.56,"t":"2026-10-14T15:20:00Z","v":21432,"vw":79.608425},{"c":79.675,"h":79.72,"l":79.62,"n":516,"o":79.631,"t":"2026-10-14T15:25:00Z","v":26257,"vw":79.674806},{"c":79.73,"h":79.735,"l":79.665,"n":299,"o":79.665,"t":"2026-10-14T15:30:00Z","v":12397,"vw":79.706161},{"c":79.76,"h":79.835,"l":79.7317,"n":378,"o":79.7317,"t":"2026-10-14T15:35:00Z","v":17714,"vw":79.7867},{"c":79.74,"h":79.78,"l":79.735,"n":313,"o":79.765,"t":"2026-10-14T15:40:00Z","v":11925,"vw":79.754127},{"c":79.81,"h":79.81,"l":79.69,"n":476,"o":79.735,"t":"2026-10-14T15:45:00Z","v":19907,"vw":79.74108},{"c":79.83,"h":79.8499,"l":79.7925,"n":288,"o":79.82,"t":"2026-10-14T15:50:00Z","v":9879,"vw":79.821036},{"c":79.825,"h":79.84,"l":79.775,"n":430,"o":79.84,"t":"2026-10-14T15:55:00Z","v":14793,"vw":79.804616},{"c":79.89,"h":79.92,"l":79.81,"n":464,"o":79.84,"t":"2026-10-14T16:00:00Z","v":24512,"vw":79.854314},{"c":79.865,"h":79.92,"l":79.865,"n":365,"o":79.905,"t":"2026-10-14T16:05:00Z","v":13942,"vw":79.897622},{"c":79.91,"h":79.9589,"l":79.87,"n":389,"o":79.87,"t":"2026-10-14T16:10:00Z","v":20284,"vw":79.899439},{"c":79.925,"h":79.97,"l":79.85,"n":543,"o":79.91,"t":"2026-10-14T16:15:00Z","v":30448,"vw":79.900598},{"c":80.03,"h":80.03,"l":79.93,"n":878,"o":79.93,"t":"2026-10-14T16:20:00Z","v":132265,"vw":79.994362},{"c":80.025,"h":80.03,"l":79.97,"n":424,"o":80.01,"t":"2026-10-14T16:25:00Z","v":20075,"vw":79.999824},{"c":80.125,"h":80.145,"l":80.02,"n":407,"o":80.02,"t":"2026-10-14T16:30:00Z","v":17811,"vw":80.101167},{"c":80.115,"h":80.1601,"l":80.085,"n":462,"o":80.12,"t":"2026-10-14T16:35:00Z","v":23890,"vw":80.111915},{"c":80.1,"h":80.14,"l":80.085,"n":348,"o":80.11,"t":"2026-10-14T16:40:00Z","v":13416,"vw":80.111737},{"c":80.1275,"h":80.14,"l":80.08,"n":431,"o":80.1001,"t":"2026-10-14T16:45:00Z","v":14823,"vw":80.119001},{"c":80.25,"h":80.25,"l":80.12,"n":423,"o":80.15,"t":"2026-10-14T16:50:00Z","v":16023,"vw":80.173667},{"c":80.24,"h":80.26,"l":80.22,"n":537,"o":80.25,"t":"2026-10-14T16:55:00Z","v":24275,"vw":80.233751},{"c":80.17,"h":80.25,"l":80.14,"n":526,"o":80.25,"t":"2026-10-14T17:00:00Z","v":18020,"vw":80.179872},{"c":80.17,"h":80.2,"l":80.14,"n":364,"o":80.17,"t":"2026-10-14T17:05:00Z","v":9972,"vw":80.165393},{"c":80.19,"h":80.21,"l":80.17,"n":354,"o":80.18,"t":"2026-10-14T17:10:00Z","v":12543,"vw":80.195462},{"c":80.355,"h":80.37,"l":80.2,"n":506,"o":80.2,"t":"2026-10-14T17:15:00Z","v":17413,"vw":80.289024},{"c":80.34,"h":80.37,"l":80.295,"n":461,"o":80.355,"t":"2026-10-14T17:20:00Z","v":16856,"vw":80.338427},{"c":80.355,"h":80.36,"l":80.31,"n":338,"o":80.34,"t":"2026-10-14T17:25:00Z","v":9879,"vw":80.331293},{"c":80.365,"h":80.4,"l":80.32,"n":464,"o":80.355,"t":"2026-10-14T17:30:00Z","v":19089,"vw":80.364959},{"c":80.46,"h":80.47,"l":80.35,"n":419,"o":80.35,"t":"2026-10-14T17:35:00Z","v":19384,"vw":80.424203},{"c":80.39,"h":80.485,"l":80.39,"n":507,"o":80.46,"t":"2026-10-14T17:40:00Z","v":19061,"vw":80.449726},{"c":80.24,"h":80.43,"l":80.24,"n":494,"o":80.41,"t":"2026-10-14T17:45:00Z","v":22955,"vw":80.323705},{"c":80.18,"h":80.29,"l":80.18,"n":544,"o":80.22,"t":"2026-10-14T17:50:00Z","v":23756,"vw":80.2301},{"c":80.265,"h":80.27,"l":80.18,"n":362,"o":80.18,"t":"2026-10-14T17:55:00Z","v":14354,"vw":80.229613},{"c":80.285,"h":80.29,"l":80.22,"n":515,"o":80.24,"t":"2026-10-14T18:00:00Z","v":15858,"vw":80.252994},{"c":80.335,"h":80.335,"l":80.26,"n":420,"o":80.285,"t":"2026-10-14T18:05:00Z","v":15603,"vw":80.304595},{"c":80.33,"h":80.39,"l":80.31,"n":463,"o":80.35,"t":"2026-10-14T18:10:00Z","v":16418,"vw":80.34193},{"c":80.37,"h":80.39,"l":80.34,"n":379,"o":80.34,"t":"2026-10-14T18:15:00Z","v":16588,"vw":80.356002},{"c":80.33,"h":80.384,"l":80.32,"n":365,"o":80.35,"t":"2026-10-14T18:20:00Z","v":15632,"vw":80.353295},{"c":80.39,"h":80.4,"l":80.33,"n":428,"o":80.33,"t":"2026-10-14T18:25:00Z","v":16571,"vw":80.363134},{"c":80.43,"h":80.43,"l":80.335,"n":429,"o":80.39,"t":"2026-10-14T18:30:00Z","v":13238,"vw":80.372861},{"c":80.485,"h":80.5,"l":80.42,"n":556,"o":80.43,"t":"2026-10-14T18:35:00Z","v":30602,"vw":80.470529},{"c":80.55,"h":80.55,"l":80.485,"n":380,"o":80.485,"t":"2026-10-14T18:40:00Z","v":13085,"vw":80.506217},{"c":80.51,"h":80.54,"l":80.5,"n":449,"o":80.54,"t":"2026-10-14T18:45:00Z","v":20697,"vw":80.513133},{"c":80.48,"h":80.52,"l":80.47,"n":501,"o":80.5,"t":"2026-10-14T18:50:00Z","v":18368,"vw":80.496252},{"c":80.55,"h":80.55,"l":80.485,"n":367,"o":80.485,"t":"2026-10-14T18:55:00Z","v":10180,"vw":80.511049},{"c":80.655,"h":80.67,"l":80.54,"n":574,"o":80.57,"t":"2026-10-14T19:00:00Z","v":31295,"vw":80.58753},{"c":80.67,"h":80.67,"l":80.63,"n":400,"o":80.655,"t":"2026-10-14T19:05:00Z","v":16456,"vw":80.654276},{"c":80.605,"h":80.76,"l":80.605,"n":702,"o":80.665,"t":"2026-10-14T19:10:00Z","v":49893,"vw":80.657282},{"c":80.73,"h":80.76,"l":80.6,"n":613,"o":80.605,"t":"2026-10-14T19:15:00Z","v":37294,"vw":80.674763},{"c":80.6,"h":80.745,"l":80.59,"n":692,"o":80.72,"t":"2026-10-14T19:20:00Z","v":33164,"vw":80.684263},{"c":80.66,"h":80.66,"l":80.5601,"n":683,"o":80.585,"t":"2026-10-14T19:25:00Z","v":52988,"vw":80.581796},{"c":80.72,"h":80.765,"l":80.67,"n":759,"o":80.67,"t":"2026-10-14T19:30:00Z","v":33147,"vw":80.706387},{"c":80.785,"h":80.785,"l":80.72,"n":877,"o":80.72,"t":"2026-10-14T19:35:00Z","v":36992,"vw":80.744004},{"c":80.775,"h":80.805,"l":80.77,"n":820,"o":80.78,"t":"2026-10-14T19:40:00Z","v":32338,"vw":80.785585},{"c":80.775,"h":80.8,"l":80.695,"n":1312,"o":80.775,"t":"2026-10-14T19:45:00Z","v":65334,"vw":80.749033},{"c":80.96,"h":80.98,"l":80.76,"n":1215,"o":80.76,"t":"2026-10-14T19:50:00Z","v":58766,"vw":80.914099},{"c":80.99,"h":81.05,"l":80.85,"n":4836,"o":80.95,"t":"2026-10-14T19:55:00Z","v":298242,"vw":80.935541},{"c":80.97,"h":80.97,"l":80.97,"n":91,"o":80.97,"t":"2026-10-14T20:00:00Z","v":589660,"vw":80.97},{"c":80.81,"h":80.81,"l":80.81,"n":3,"o":80.81,"t":"2026-10-14T21:00:00Z","v":1400,"vw":80.81},{"c":80.81,"h":80.81,"l":80.81,"n":3,"o":80.81,"t":"2026-10-14T22:10:00Z","v":9036,"vw":80.81},{"c":81.97,"h":81.97,"l":81.97,"n":5,"o":81.97,"t":"2026-10-15T12:40:00Z","v":132,"vw":81.97},{"c":81.97,"h":81.97,"l":81.97,"n":2,"o":81.97,"t":"2026-10-15T12:45:00Z","v":113,"vw":81.97},{"c":81.96,"h":81.9697,"l":81.96,"n":5,"o":81.96,"t":"2026-10-15T12:50:00Z","v":429,"vw":81.962288},{"c":82.17,"h":82.17,"l":82.17,"n":6,"o":82.17,"t":"2026-10-15T13:00:00Z","v":185,"vw":82.17},{"c":81.51,"h":81.51,"l":81.5,"n":8,"o":81.51,"t":"2026-10-15T13:20:00Z","v":410,"vw":81.506667},{"c":82,"h":82,"l":82,"n":5,"o":82,"t":"2026-10-15T13:25:00Z","v":419,"vw":82},{"c":82.39,"h":82.69,"l":81.89,"n":440,"o":82.19,"t":"2026-10-15T13:30:00Z","v":73936,"vw":82.121171},{"c":82.39,"h":82.62,"l":82.27,"n":433,"o":82.52,"t":"2026-10-15T13:35:00Z","v":17026,"vw":82.382065},{"c":82.25,"h":82.605,"l":82.21,"n":355,"o":82.39,"t":"2026-10-15T13:40:00Z","v":13717,"vw":82.392967},{"c":82.595,"h":82.595,"l":82.18,"n":578,"o":82.27,"t":"2026-10-15T13:45:00Z","v":27316,"vw":82.358923},{"c":82.78,"h":82.82,"l":82.585,"n":554,"o":82.585,"t":"2026-10-15T13:50:00Z","v":26071,"vw":82.696071},{"c":82.85,"h":83.12,"l":82.78,"n":793,"o":82.78,"t":"2026-10-15T13:55:00Z","v":45451,"vw":82.969738},{"c":82.7,"h":82.895,"l":82.635,"n":641,"o":82.845,"t":"2026-10-15T14:00:00Z","v":66872,"vw":82.787291},{"c":82.69,"h":82.82,"l":82.65,"n":498,"o":82.71,"t":"2026-10-15T14:05:00Z","v":26661,"vw":82.725043},{"c":82.83,"h":82.83,"l":82.55,"n":769,"o":82.64,"t":"2026-10-15T14:10:00Z","v":43638,"vw":82.661021},{"c":82.805,"h":82.99,"l":82.78,"n":497,"o":82.85,"t":"2026-10-15T14:15:00Z","v":18949,"vw":82.897296},{"c":82.78,"h":82.87,"l":82.76,"n":475,"o":82.83,"t":"2026-10-15T14:20:00Z","v":14772,"vw":82.798595},{"c":82.89,"h":82.91,"l":82.72,"n":427,"o":82.74,"t":"2026-10-15T14:25:00Z","v":16470,"vw":82.844562},{"c":82.89,"h":83.05,"l":82.86,"n":591,"o":82.86,"t":"2026-10-15T14:30:00Z","v":23872,"vw":82.978513},{"c":82.795,"h":83.03,"l":82.795,"n":426,"o":82.95,"t":"2026-10-15T14:35:00Z","v":17221,"vw":82.905876},{"c":82.73,"h":82.8,"l":82.7,"n":649,"o":82.795,"t":"2026-10-15T14:40:00Z","v":30750,"vw":82.756868},{"c":82.75,"h":82.78,"l":82.575,"n":459,"o":82.73,"t":"2026-10-15T14:45:00Z","v":19740,"vw":82.684246},{"c":82.735,"h":82.75,"l":82.635,"n":525,"o":82.75,"t":"2026-10-15T14:50:00Z","v":23844,"vw":82.705993},{"c":82.6616,"h":82.73,"l":82.595,"n":459,"o":82.72,"t":"2026-10-15T14:55:00Z","v":16991,"vw":82.648145},{"c":82.42,"h":82.68,"l":82.35,"n":1214,"o":82.68,"t":"2026-10-15T15:00:00Z","v":91577,"vw":82.43863},{"c":82.505,"h":82.57,"l":82.3476,"n":550,"o":82.44,"t":"2026-10-15T15:05:00Z","v":35534,"vw":82.467653},{"c":82.59,"h":82.63,"l":82.505,"n":499,"o":82.505,"t":"2026-10-15T15:10:00Z","v":17416,"vw":82.553267},{"c":82.63,"h":82.75,"l":82.58,"n":463,"o":82.585,"t":"2026-10-15T15:15:00Z","v":17571,"vw":82.661382},{"c":82.61,"h":82.68,"l":82.59,"n":410,"o":82.63,"t":"2026-10-15T15:20:00Z","v":14347,"vw":82.625148},{"c":82.505,"h":82.61,"l":82.48,"n":525,"o":82.61,"t":"2026-10-15T15:25:00Z","v":46450,"vw":82.55286},{"c":82.52,"h":82.57,"l":82.5,"n":509,"o":82.505,"t":"2026-10-15T15:30:00Z","v":19315,"vw":82.52741},{"c":82.52,"h":82.52,"l":82.46,"n":394,"o":82.52,"t":"2026-10-15T15:35:00Z","v":15686,"vw":82.487412},{"c":82.715,"h":82.715,"l":82.53,"n":609,"o":82.53,"t":"2026-10-15T15:40:00Z","v":33622,"vw":82.626712},{"c":82.56,"h":82.7,"l":82.54,"n":415,"o":82.7,"t":"2026-10-15T15:45:00Z","v":15581,"vw":82.619681},{"c":82.46,"h":82.55,"l":82.425,"n":410,"o":82.54,"t":"2026-10-15T15:50:00Z","v":12264,"vw":82.483728},{"c":82.32,"h":82.45,"l":82.315,"n":332,"o":82.45,"t":"2026-10-15T15:55:00Z","v":10060,"vw":82.386286},{"c":82.37,"h":82.37,"l":82.26,"n":380,"o":82.3005,"t":"2026-10-15T16:00:00Z","v":11139,"vw":82.325311},{"c":82.45,"h":82.45,"l":82.36,"n":294,"o":82.4,"t":"2026-10-15T16:05:00Z","v":10672,"vw":82.385448},{"c":82.455,"h":82.47,"l":82.3901,"n":387,"o":82.45,"t":"2026-10-15T16:10:00Z","v":17866,"vw":82.43318},{"c":82.44,"h":82.48,"l":82.41,"n":331,"o":82.431,"t":"2026-10-15T16:15:00Z","v":14185,"vw":82.438389},{"c":82.44,"h":82.46,"l":82.375,"n":373,"o":82.4159,"t":"2026-10-15T16:20:00Z","v":20100,"vw":82.415332},{"c":82.5,"h":82.53,"l":82.455,"n":327,"o":82.455,"t":"2026-10-15T16:25:00Z","v":9038,"vw":82.495759},{"c":82.43,"h":82.5019,"l":82.43,"n":273,"o":82.49,"t":"2026-10-15T16:30:00Z","v":9687,"vw":82.474547},{"c":82.455,"h":82.53,"l":82.44,"n":256,"o":82.44,"t":"2026-10-15T16:35:00Z","v":11852,"vw":82.476844},{"c":82.435,"h":82.465,"l":82.41,"n":309,"o":82.465,"t":"2026-10-15T16:40:00Z","v":8824,"vw":82.448819},{"c":82.41,"h":82.435,"l":82.4,"n":231,"o":82.435,"t":"2026-10-15T16:45:00Z","v":9215,"vw":82.417998},{"c":82.34,"h":82.4,"l":82.335,"n":281,"o":82.395,"t":"2026-10-15T16:50:00Z","v":7354,"vw":82.376667},{"c":82.39,"h":82.39,"l":82.315,"n":334,"o":82.315,"t":"2026-10-15T16:55:00Z","v":9455,"vw":82.368133},{"c":82.36,"h":82.405,"l":82.36,"n":349,"o":82.39,"t":"2026-10-15T17:00:00Z","v":14239,"vw":82.389262},{"c":82.39,"h":82.395,"l":82.35,"n":265,"o":82.36,"t":"2026-10-15T17:05:00Z","v":9136,"vw":82.382229},{"c":82.26,"h":82.39,"l":82.26,"n":368,"o":82.385,"t":"2026-10-15T17:10:00Z","v":14950,"vw":82.34095},{"c":82.29,"h":82.33,"l":82.265,"n":279,"o":82.265,"t":"2026-10-15T17:15:00Z","v":7929,"vw":82.289923},{"c":82.27,"h":82.395,"l":82.255,"n":398,"o":82.31,"t":"2026-10-15T17:20:00Z","v":51723,"vw":82.335235},{"c":82.31,"h":82.33,"l":82.255,"n":285,"o":82.275,"t":"2026-10-15T17:25:00Z","v":9707,"vw":82.294642},{"c":82.2722,"h":82.29,"l":82.205,"n":416,"o":82.27,"t":"2026-10-15T17:30:00Z","v":16842,"vw":82.246487},{"c":82.15,"h":82.235,"l":82.15,"n":313,"o":82.23,"t":"2026-10-15T17:35:00Z","v":10142,"vw":82.213461},{"c":82.26,"h":82.26,"l":82.13,"n":419,"o":82.15,"t":"2026-10-15T17:40:00Z","v":14167,"vw":82.196933},{"c":82.17,"h":82.31,"l":82.17,"n":556,"o":82.245,"t":"2026-10-15T17:45:00Z","v":46870,"vw":82.273045},{"c":82.32,"h":82.32,"l":82.16,"n":436,"o":82.17,"t":"2026-10-15T17:50:00Z","v":13217,"vw":82.20307},{"c":82.34,"h":82.345,"l":82.28,"n":411,"o":82.345,"t":"2026-10-15T17:55:00Z","v":13743,"vw":82.319725},{"c":82.33,"h":82.35,"l":82.28,"n":511,"o":82.335,"t":"2026-10-15T18:00:00Z","v":21411,"vw":82.322375},{"c":82.35,"h":82.365,"l":82.2975,"n":378,"o":82.345,"t":"2026-10-15T18:05:00Z","v":16789,"vw":82.339036},{"c":82.27,"h":82.37,"l":82.265,"n":352,"o":82.36,"t":"2026-10-15T18:10:00Z","v":14838,"vw":82.297998},{"c":82.33,"h":82.33,"l":82.27,"n":350,"o":82.27,"t":"2026-10-15T18:15:00Z","v":15241,"vw":82.302145},{"c":82.3,"h":82.34,"l":82.3,"n":463,"o":82.321846,"t":"2026-10-15T18:20:00Z","v":22441,"vw":82.320596},{"c":82.2069,"h":82.3,"l":82.17,"n":462,"o":82.29,"t":"2026-10-15T18:25:00Z","v":20084,"vw":82.234815},{"c":82.235,"h":82.24,"l":82.2,"n":435,"o":82.2,"t":"2026-10-15T18:30:00Z","v":21380,"vw":82.222375},{"c":82.28,"h":82.305,"l":82.205,"n":484,"o":82.235,"t":"2026-10-15T18:35:00Z","v":25450,"vw":82.23621},{"c":82.19,"h":82.285,"l":82.155,"n":447,"o":82.28,"t":"2026-10-15T18:40:00Z","v":19042,"vw":82.203338},{"c":82.155,"h":82.22,"l":82.12,"n":586,"o":82.19,"t":"2026-10-15T18:45:00Z","v":33444,"vw":82.159067},{"c":82.161,"h":82.18,"l":82.1501,"n":343,"o":82.17,"t":"2026-10-15T18:50:00Z","v":9414,"vw":82.166635},{"c":82.1,"h":82.155,"l":82.09,"n":526,"o":82.155,"t":"2026-10-15T18:55:00Z","v":18684,"vw":82.120422},{"c":82.25,"h":82.25,"l":82.1,"n":523,"o":82.1,"t":"2026-10-15T19:00:00Z","v":23643,"vw":82.140909},{"c":82.26,"h":82.265,"l":82.165,"n":587,"o":82.24,"t":"2026-10-15T19:05:00Z","v":31956,"vw":82.20922},{"c":82.2,"h":82.3,"l":82.17,"n":429,"o":82.28,"t":"2026-10-15T19:10:00Z","v":14578,"vw":82.226298},{"c":82.195,"h":82.24,"l":82.18,"n":591,"o":82.2,"t":"2026-10-15T19:15:00Z","v":29979,"vw":82.217471},{"c":82.285,"h":82.285,"l":82.15,"n":633,"o":82.18,"t":"2026-10-15T19:20:00Z","v":23899,"vw":82.223245},{"c":82.25,"h":82.325,"l":82.23,"n":801,"o":82.3,"t":"2026-10-15T19:25:00Z","v":38556,"vw":82.2841},{"c":82.25,"h":82.27,"l":82.2,"n":818,"o":82.26,"t":"2026-10-15T19:30:00Z","v":44158,"vw":82.236852},{"c":82.245,"h":82.27,"l":82.225,"n":719,"o":82.26,"t":"2026-10-15T19:35:00Z","v":33151,"vw":82.244913},{"c":82.17,"h":82.285,"l":82.13,"n":1123,"o":82.26,"t":"2026-10-15T19:40:00Z","v":62705,"vw":82.19356},{"c":81.97,"h":82.19,"l":81.97,"n":1272,"o":82.16,"t":"2026-10-15T19:45:00Z","v":67914,"vw":82.0755},{"c":82.145,"h":82.16,"l":81.97,"n":1311,"o":81.97,"t":"2026-10-15T19:50:00Z","v":67374,"vw":82.108075},{"c":82.15,"h":82.22,"l":82.09,"n":3650,"o":82.14,"t":"2026-10-15T19:55:00Z","v":217237,"vw":82.152292},{"c":82.15,"h":82.15,"l":82.15,"n":90,"o":82.15,"t":"2026-10-15T20:00:00Z","v":731795,"vw":82.15},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-15T21:10:00Z","v":429,"vw":82.15},{"c":82.1,"h":82.1,"l":82.09,"n":5,"o":82.09,"t":"2026-10-15T22:15:00Z","v":429,"vw":82.092941},{"c":82.47,"h":82.63,"l":82.34,"n":834,"o":82.42,"t":"2026-10-16T13:30:00Z","v":150218,"vw":82.420019},{"c":82.68,"h":82.84,"l":82.5103,"n":352,"o":82.59,"t":"2026-10-16T13:35:00Z","v":12727,"vw":82.704029},{"c":82.61,"h":82.865,"l":82.6,"n":337,"o":82.745,"t":"2026-10-16T13:40:00Z","v":13940,"vw":82.728777},{"c":82.76,"h":82.76,"l":82.48,"n":376,"o":82.54,"t":"2026-10-16T13:45:00Z","v":16343,"vw":82.570654},{"c":82.775,"h":82.85,"l":82.74,"n":432,"o":82.755,"t":"2026-10-16T13:50:00Z","v":16576,"vw":82.799194},{"c":83.1,"h":83.145,"l":82.73,"n":535,"o":82.73,"t":"2026-10-16T13:55:00Z","v":32178,"vw":83.017433},{"c":82.8,"h":83.07,"l":82.78,"n":436,"o":83.05,"t":"2026-10-16T14:00:00Z","v":18753,"vw":82.957416},{"c":82.63,"h":82.91,"l":82.56,"n":374,"o":82.78,"t":"2026-10-16T14:05:00Z","v":15234,"vw":82.733383},{"c":82.4901,"h":82.64,"l":82.44,"n":449,"o":82.64,"t":"2026-10-16T14:10:00Z","v":13178,"vw":82.532006},{"c":82.43,"h":82.53,"l":82.4201,"n":445,"o":82.485,"t":"2026-10-16T14:15:00Z","v":15163,"vw":82.468123},{"c":82.52,"h":82.52,"l":82.44,"n":339,"o":82.44,"t":"2026-10-16T14:20:00Z","v":11362,"vw":82.48055},{"c":82.59,"h":82.66,"l":82.515,"n":376,"o":82.52,"t":"2026-10-16T14:25:00Z","v":11994,"vw":82.57658},{"c":82.395,"h":82.585,"l":82.36,"n":514,"o":82.58,"t":"2026-10-16T14:30:00Z","v":22189,"vw":82.499715},{"c":82.31,"h":82.36,"l":82.25,"n":318,"o":82.36,"t":"2026-10-16T14:35:00Z","v":9751,"vw":82.305654},{"c":82.145,"h":82.3,"l":82.12,"n":289,"o":82.3,"t":"2026-10-16T14:40:00Z","v":8879,"vw":82.214534},{"c":82.05,"h":82.135,"l":82.015,"n":275,"o":82.13,"t":"2026-10-16T14:45:00Z","v":9307,"vw":82.070016},{"c":82.25,"h":82.255,"l":82.05,"n":355,"o":82.055,"t":"2026-10-16T14:50:00Z","v":10506,"vw":82.134207},{"c":82.335,"h":82.34,"l":82.2,"n":537,"o":82.26,"t":"2026-10-16T14:55:00Z","v":39616,"vw":82.278519},{"c":82.45,"h":82.45,"l":82.34,"n":326,"o":82.34,"t":"2026-10-16T15:00:00Z","v":10214,"vw":82.408743},{"c":82.63,"h":82.63,"l":82.43,"n":442,"o":82.46,"t":"2026-10-16T15:05:00Z","v":13756,"vw":82.538744},{"c":82.715,"h":82.77,"l":82.6,"n":461,"o":82.63,"t":"2026-10-16T15:10:00Z","v":16898,"vw":82.653746},{"c":82.745,"h":82.75,"l":82.66,"n":366,"o":82.72,"t":"2026-10-16T15:15:00Z","v":9827,"vw":82.716747},{"c":82.845,"h":82.85,"l":82.71,"n":387,"o":82.72,"t":"2026-10-16T15:20:00Z","v":16316,"vw":82.793027},{"c":82.735,"h":82.885,"l":82.67,"n":483,"o":82.84,"t":"2026-10-16T15:25:00Z","v":20714,"vw":82.797416},{"c":82.645,"h":82.73,"l":82.62,"n":370,"o":82.705,"t":"2026-10-16T15:30:00Z","v":18077,"vw":82.683176},{"c":82.46,"h":82.68,"l":82.45,"n":407,"o":82.66,"t":"2026-10-16T15:35:00Z","v":15405,"vw":82.578221},{"c":82.18,"h":82.44,"l":82.18,"n":321,"o":82.44,"t":"2026-10-16T15:40:00Z","v":12647,"vw":82.318088},{"c":82.2212,"h":82.2499,"l":82.175,"n":314,"o":82.175,"t":"2026-10-16T15:45:00Z","v":17356,"vw":82.208804},{"c":82.24,"h":82.25,"l":82.15,"n":482,"o":82.17,"t":"2026-10-16T15:50:00Z","v":16705,"vw":82.192247},{"c":82.1918,"h":82.24,"l":82.17,"n":348,"o":82.22,"t":"2026-10-16T15:55:00Z","v":13691,"vw":82.204535},{"c":82.04,"h":82.24,"l":81.96,"n":583,"o":82.18,"t":"2026-10-16T16:00:00Z","v":28577,"vw":82.082533},{"c":82.06,"h":82.09,"l":82.05,"n":318,"o":82.09,"t":"2026-10-16T16:05:00Z","v":12218,"vw":82.073113},{"c":81.9001,"h":82.085,"l":81.9,"n":371,"o":82.065,"t":"2026-10-16T16:10:00Z","v":14249,"vw":81.998936},{"c":81.9,"h":81.91,"l":81.86,"n":363,"o":81.895,"t":"2026-10-16T16:15:00Z","v":20343,"vw":81.886746},{"c":81.77,"h":81.93,"l":81.77,"n":401,"o":81.92,"t":"2026-10-16T16:20:00Z","v":15814,"vw":81.86446},{"c":81.7644,"h":81.83,"l":81.74,"n":359,"o":81.765,"t":"2026-10-16T16:25:00Z","v":18244,"vw":81.790775},{"c":81.715,"h":81.775,"l":81.65,"n":381,"o":81.775,"t":"2026-10-16T16:30:00Z","v":17066,"vw":81.693577},{"c":81.625,"h":81.71,"l":81.62,"n":291,"o":81.71,"t":"2026-10-16T16:35:00Z","v":14172,"vw":81.656137},{"c":81.755,"h":81.79,"l":81.62,"n":359,"o":81.62,"t":"2026-10-16T16:40:00Z","v":18893,"vw":81.70857},{"c":81.705,"h":81.77,"l":81.69,"n":244,"o":81.77,"t":"2026-10-16T16:45:00Z","v":9858,"vw":81.711129},{"c":81.7,"h":81.7,"l":81.635,"n":405,"o":81.7,"t":"2026-10-16T16:50:00Z","v":20200,"vw":81.666063},{"c":81.645,"h":81.71,"l":81.615,"n":378,"o":81.7,"t":"2026-10-16T16:55:00Z","v":13551,"vw":81.672357},{"c":81.63,"h":81.65,"l":81.55,"n":396,"o":81.635,"t":"2026-10-16T17:00:00Z","v":15820,"vw":81.617901},{"c":81.625,"h":81.645,"l":81.55,"n":388,"o":81.64,"t":"2026-10-16T17:05:00Z","v":14546,"vw":81.610721},{"c":81.56,"h":81.635,"l":81.455,"n":538,"o":81.635,"t":"2026-10-16T17:10:00Z","v":33613,"vw":81.573349},{"c":81.56,"h":81.605,"l":81.54,"n":325,"o":81.565,"t":"2026-10-16T17:15:00Z","v":13575,"vw":81.58121},{"c":81.595,"h":81.6,"l":81.525,"n":434,"o":81.55,"t":"2026-10-16T17:20:00Z","v":18101,"vw":81.563718},{"c":81.59,"h":81.645,"l":81.55,"n":347,"o":81.595,"t":"2026-10-16T17:25:00Z","v":12819,"vw":81.590213},{"c":81.612,"h":81.63,"l":81.52,"n":501,"o":81.58,"t":"2026-10-16T17:30:00Z","v":27980,"vw":81.575534},{"c":81.5501,"h":81.65,"l":81.5501,"n":352,"o":81.625,"t":"2026-10-16T17:35:00Z","v":18410,"vw":81.612776},{"c":81.62,"h":81.645,"l":81.55,"n":300,"o":81.59,"t":"2026-10-16T17:40:00Z","v":13236,"vw":81.609526},{"c":81.62,"h":81.665,"l":81.59,"n":365,"o":81.61,"t":"2026-10-16T17:45:00Z","v":12134,"vw":81.631372},{"c":81.53,"h":81.62,"l":81.495,"n":388,"o":81.62,"t":"2026-10-16T17:50:00Z","v":14722,"vw":81.57344},{"c":81.53,"h":81.55,"l":81.475,"n":452,"o":81.53,"t":"2026-10-16T17:55:00Z","v":16288,"vw":81.511699},{"c":81.49,"h":81.53,"l":81.4153,"n":575,"o":81.53,"t":"2026-10-16T18:00:00Z","v":25763,"vw":81.479696},{"c":81.53,"h":81.53,"l":81.425,"n":484,"o":81.49,"t":"2026-10-16T18:05:00Z","v":28846,"vw":81.487519},{"c":81.535,"h":81.54,"l":81.47,"n":539,"o":81.525,"t":"2026-10-16T18:10:00Z","v":28343,"vw":81.516118},{"c":81.525,"h":81.61,"l":81.525,"n":369,"o":81.535,"t":"2026-10-16T18:15:00Z","v":20009,"vw":81.573492},{"c":81.58,"h":81.58,"l":81.475,"n":433,"o":81.52,"t":"2026-10-16T18:20:00Z","v":23065,"vw":81.524973},{"c":81.61,"h":81.63,"l":81.55,"n":387,"o":81.575,"t":"2026-10-16T18:25:00Z","v":16301,"vw":81.594333},{"c":81.62,"h":81.64,"l":81.59,"n":468,"o":81.61,"t":"2026-10-16T18:30:00Z","v":22844,"vw":81.616092},{"c":81.64,"h":81.65,"l":81.57,"n":414,"o":81.625,"t":"2026-10-16T18:35:00Z","v":14780,"vw":81.609703},{"c":81.735,"h":81.76,"l":81.645,"n":382,"o":81.645,"t":"2026-10-16T18:40:00Z","v":15504,"vw":81.699089},{"c":81.665,"h":81.77,"l":81.665,"n":349,"o":81.75,"t":"2026-10-16T18:45:00Z","v":11893,"vw":81.737301},{"c":81.725,"h":81.74,"l":81.665,"n":337,"o":81.67,"t":"2026-10-16T18:50:00Z","v":13582,"vw":81.709071},{"c":81.695,"h":81.725,"l":81.68,"n":390,"o":81.72,"t":"2026-10-16T18:55:00Z","v":14591,"vw":81.707944},{"c":81.72,"h":81.75,"l":81.69,"n":385,"o":81.69,"t":"2026-10-16T19:00:00Z","v":13790,"vw":81.731166},{"c":81.76,"h":81.83,"l":81.735,"n":490,"o":81.735,"t":"2026-10-16T19:05:00Z","v":18194,"vw":81.781863},{"c":81.85,"h":81.875,"l":81.75,"n":624,"o":81.76,"t":"2026-10-16T19:10:00Z","v":28573,"vw":81.816772},{"c":81.75,"h":81.86,"l":81.74,"n":423,"o":81.855,"t":"2026-10-16T19:15:00Z","v":16672,"vw":81.799298},{"c":81.815,"h":81.82,"l":81.72,"n":813,"o":81.7599,"t":"2026-10-16T19:20:00Z","v":46757,"vw":81.77006},{"c":81.73,"h":81.82,"l":81.65,"n":843,"o":81.82,"t":"2026-10-16T19:25:00Z","v":56530,"vw":81.727896},{"c":81.825,"h":81.825,"l":81.74,"n":844,"o":81.74,"t":"2026-10-16T19:30:00Z","v":45294,"vw":81.791756},{"c":81.96,"h":82,"l":81.8,"n":865,"o":81.83,"t":"2026-10-16T19:35:00Z","v":46051,"vw":81.885569},{"c":82.085,"h":82.09,"l":81.86,"n":1042,"o":81.96,"t":"2026-10-16T19:40:00Z","v":69744,"vw":81.953957},{"c":82.06,"h":82.14,"l":82.03,"n":933,"o":82.075,"t":"2026-10-16T19:45:00Z","v":55281,"vw":82.082288},{"c":82.16,"h":82.235,"l":82.04,"n":940,"o":82.05,"t":"2026-10-16T19:50:00Z","v":43976,"vw":82.159034},{"c":82.2,"h":82.28,"l":82.115,"n":3190,"o":82.16,"t":"2026-10-16T19:55:00Z","v":160229,"vw":82.196058},{"c":82.22,"h":82.22,"l":82.18,"n":112,"o":82.19,"t":"2026-10-16T20:00:00Z","v":643941,"vw":82.219903},{"c":81.5455,"h":81.5455,"l":81.5455,"n":1,"o":81.5455,"t":"2026-10-16T20:20:00Z","v":2931,"vw":81.5455},{"c":82,"h":82,"l":82,"n":3,"o":82,"t":"2026-10-16T20:25:00Z","v":150,"vw":82},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-16T20:50:00Z","v":2522,"vw":82.06}],"history":[{"c":75.22,"h":75.745,"l":74.13,"n":33368,"o":74.53,"t":"2024-10-14T04:00:00Z","v":2743561,"vw":75.264457},{"c":75.56,"h":76.54,"l":75.46,"n":39661,"o":75.63,"t":"2024-10-15T04:00:00Z","v":3756969,"vw":75.92808},{"c":75.77,"h":76.1625,"l":75.034,"n":36967,"o":75.06,"t":"2024-10-16T04:00:00Z","v":4676407,"vw":75.751133},{"c":75.38,"h":75.88,"l":75.1,"n":27882,"o":75.88,"t":"2024-10-17T04:00:00Z","v":1889083,"vw":75.372784},{"c":75.54,"h":75.81,"l":75.17,"n":30154,"o":75.73,"t":"2024-10-18T04:00:00Z","v":3048198,"vw":75.48499},{"c":74.71,"h":75.99,"l":74.635,"n":28081,"o":75.39,"t":"2024-10-21T04:00:00Z","v":2437733,"vw":75.187056},{"c":74.77,"h":74.96,"l":74.3,"n":30979,"o":74.72,"t":"2024-10-22T04:00:00Z","v":1917469,"vw":74.701468},{"c":74.63,"h":74.81,"l":74.15,"n":32048,"o":74.5,"t":"2024-10-23T04:00:00Z","v":2148111,"vw":74.513381},{"c":74.38,"h":74.63,"l":72.67,"n":44331,"o":74.5,"t":"2024-10-24T04:00:00Z","v":3539991,"vw":74.028189},{"c":73.92,"h":74.79,"l":73.78,"n":38469,"o":74.53,"t":"2024-10-25T04:00:00Z","v":2512573,"vw":74.104445},{"c":75.1,"h":75.39,"l":74.275,"n":47247,"o":74.44,"t":"2024-10-28T04:00:00Z","v":3446546,"vw":75.063239},{"c":74.17,"h":75.51,"l":72.49,"n":73102,"o":73.79,"t":"2024-10-29T04:00:00Z","v":5900158,"vw":74.261449},{"c":74.25,"h":74.89,"l":73.2,"n":55621,"o":73.86,"t":"2024-10-30T04:00:00Z","v":4986595,"vw":74.25535},{"c":74.95,"h":75.35,"l":74.16,"n":40264,"o":74.42,"t":"2024-10-31T04:00:00Z","v":3574343,"vw":74.955258},{"c":75.03,"h":75.45,"l":74.74,"n":35079,"o":75.1,"t":"2024-11-01T04:00:00Z","v":2640670,"vw":75.020184},{"c":75.37,"h":75.63,"l":74.89,"n":33202,"o":74.89,"t":"2024-11-04T05:00:00Z","v":3185308,"vw":75.299271},{"c":76.35,"h":76.35,"l":75.17,"n":28709,"o":75.18,"t":"2024-11-05T05:00:00Z","v":2016430,"vw":76.089042},{"c":77.01,"h":78.3,"l":76.1,"n":57290,"o":76.83,"t":"2024-11-06T05:00:00Z","v":6023823,"vw":77.393584},{"c":76.87,"h":77.53,"l":76.38,"n":34486,"o":77.215,"t":"2024-11-07T05:00:00Z","v":2623878,"vw":76.952512},{"c":77.39,"h":78.11,"l":76.77,"n":31691,"o":76.77,"t":"2024-11-08T05:00:00Z","v":2237182,"vw":77.467781},{"c":77.94,"h":78.605,"l":77.34,"n":30629,"o":77.5,"t":"2024-11-11T05:00:00Z","v":2174991,"vw":78.025961},{"c":77.29,"h":78.34,"l":77.25,"n":33266,"o":77.78,"t":"2024-11-12T05:00:00Z","v":2363278,"vw":77.684041},{"c":76.66,"h":77.4,"l":75.75,"n":33958,"o":77.3,"t":"2024-11-13T05:00:00Z","v":2571618,"vw":76.504647},{"c":74.96,"h":77.1,"l":74.83,"n":40184,"o":76.81,"t":"2024-11-14T05:00:00Z","v":2841624,"vw":75.442305},{"c":74.95,"h":75.6,"l":74.7,"n":33823,"o":74.97,"t":"2024-11-15T05:00:00Z","v":2636588,"vw":75.021633},{"c":75.76,"h":75.88,"l":74.34,"n":34155,"o":75.07,"t":"2024-11-18T05:00:00Z","v":2877280,"vw":75.445452},{"c":74.4,"h":75.455,"l":74.31,"n":31479,"o":75.22,"t":"2024-11-19T05:00:00Z","v":2850904,"vw":74.646339},{"c":73.63,"h":74.27,"l":73.32,"n":38750,"o":74.17,"t":"2024-11-20T05:00:00Z","v":2724626,"vw":73.631644},{"c":75.08,"h":75.3459,"l":73.66,"n":40628,"o":74.14,"t":"2024-11-21T05:00:00Z","v":3309668,"vw":74.802254},{"c":75.79,"h":76.16,"l":75.21,"n":28798,"o":75.61,"t":"2024-11-22T05:00:00Z","v":2472145,"vw":75.613592},{"c":76.88,"h":77.44,"l":76.015,"n":31350,"o":76.38,"t":"2024-11-25T05:00:00Z","v":2986235,"vw":76.941808},{"c":76.39,"h":77.09,"l":76.17,"n":30320,"o":76.95,"t":"2024-11-26T05:00:00Z","v":2710166,"vw":76.361516},{"c":76.65,"h":77.355,"l":76.59,"n":24745,"o":76.8,"t":"2024-11-27T05:00:00Z","v":1672645,"vw":76.807252},{"c":77.11,"h":77.13,"l":76.23,"n":16319,"o":76.34,"t":"2024-11-29T05:00:00Z","v":1533403,"vw":76.939706},{"c":76.27,"h":76.65,"l":75.57,"n":31988,"o":76.64,"t":"2024-12-02T05:00:00Z","v":2240963,"vw":76.183944},{"c":79.49,"h":79.58,"l":76.34,"n":51307,"o":76.56,"t":"2024-12-03T05:00:00Z","v":4943072,"vw":78.933438},{"c":80.37,"h":80.44,"l":79.03,"n":38547,"o":79.16,"t":"2024-12-04T05:00:00Z","v":3777372,"vw":80.074573},{"c":81.77,"h":81.78,"l":79.85,"n":56060,"o":80.22,"t":"2024-12-05T05:00:00Z","v":5859732,"vw":81.420301},{"c":80.73,"h":82.23,"l":80.49,"n":48058,"o":81.98,"t":"2024-12-06T05:00:00Z","v":4833316,"vw":80.97193},{"c":81.07,"h":81.72,"l":80.27,"n":44408,"o":80.53,"t":"2024-12-09T05:00:00Z","v":4357731,"vw":81.220044},{"c":80.82,"h":81.2959,"l":80.1,"n":35563,"o":80.95,"t":"2024-12-10T05:00:00Z","v":3695542,"vw":80.853425},{"c":80.35,"h":81.25,"l":80.23,"n":28988,"o":81.08,"t":"2024-12-11T05:00:00Z","v":2101138,"vw":80.572069},{"c":79.76,"h":80.69,"l":77.34,"n":25250,"o":80.505,"t":"2024-12-12T05:00:00Z","v":1817282,"vw":79.948382},{"c":79.96,"h":80.22,"l":79.24,"n":27776,"o":80.03,"t":"2024-12-13T05:00:00Z","v":2509126,"vw":79.847218},{"c":79.25,"h":80.54,"l":79.25,"n":32321,"o":79.94,"t":"2024-12-16T05:00:00Z","v":1976434,"vw":79.518469},{"c":78.03,"h":79.29,"l":77.88,"n":38213,"o":78.82,"t":"2024-12-17T05:00:00Z","v":3239310,"vw":78.197423},{"c":77.08,"h":78.66,"l":76.93,"n":35314,"o":77.93,"t":"2024-12-18T05:00:00Z","v":3057920,"vw":77.610746},{"c":76.55,"h":77.555,"l":76.41,"n":30183,"o":76.83,"t":"2024-12-19T05:00:00Z","v":2551105,"vw":76.725062},{"c":76.97,"h":77.27,"l":75.8293,"n":47716,"o":76.3,"t":"2024-12-20T05:00:00Z","v":7354114,"vw":76.770489},{"c":76.89,"h":77.045,"l":75.82,"n":28372,"o":76.58,"t":"2024-12-23T05:00:00Z","v":2545460,"vw":76.627892},{"c":77.53,"h":77.56,"l":76.562,"n":12331,"o":76.83,"t":"2024-12-24T05:00:00Z","v":903318,"vw":77.270626},{"c":77.31,"h":77.43,"l":76.84,"n":20544,"o":77.07,"t":"2024-12-26T05:00:00Z","v":1199656,"vw":77.211505},{"c":76.95,"h":77.57,"l":76.575,"n":21578,"o":76.78,"t":"2024-12-27T05:00:00Z","v":1279316,"vw":76.946828},{"c":76.36,"h":76.69,"l":75.68,"n":22697,"o":76.69,"t":"2024-12-30T05:00:00Z","v":1604649,"vw":76.34747},{"c":76.46,"h":76.94,"l":76.21,"n":20579,"o":76.44,"t":"2024-12-31T05:00:00Z","v":1133757,"vw":76.457992},{"c":75.71,"h":77.075,"l":75.64,"n":24661,"o":76.87,"t":"2025-01-02T05:00:00Z","v":1643757,"vw":76.020883},{"c":75.43,"h":75.595,"l":74.485,"n":24124,"o":75.29,"t":"2025-01-03T05:00:00Z","v":1727237,"vw":75.325221},{"c":74.74,"h":75.72,"l":74.63,"n":26598,"o":75.67,"t":"2025-01-06T05:00:00Z","v":1690716,"vw":75.022126},{"c":74.55,"h":75.66,"l":74.37,"n":29707,"o":75,"t":"2025-01-07T05:00:00Z","v":1885336,"vw":74.6911},{"c":74.85,"h":74.8756,"l":73.645,"n":29113,"o":74.31,"t":"2025-01-08T05:00:00Z","v":1976423,"vw":74.520151},{"c":73.59,"h":74.806,"l":73.46,"n":34652,"o":74.47,"t":"2025-01-10T05:00:00Z","v":2460184,"vw":73.837542},{"c":73.71,"h":74.135,"l":73.4,"n":37811,"o":73.77,"t":"2025-01-13T05:00:00Z","v":2537015,"vw":73.775372},{"c":73.94,"h":74.3,"l":73.23,"n":32830,"o":74.17,"t":"2025-01-14T05:00:00Z","v":2306183,"vw":73.879835},{"c":74,"h":75.06,"l":73.95,"n":33807,"o":74.65,"t":"2025-01-15T05:00:00Z","v":2853962,"vw":74.306824},{"c":73.22,"h":74.48,"l":72.62,"n":37998,"o":74.03,"t":"2025-01-16T05:00:00Z","v":3015425,"vw":73.221759},{"c":73.07,"h":74.1,"l":72.95,"n":45264,"o":73.54,"t":"2025-01-17T05:00:00Z","v":3555664,"vw":73.344562},{"c":73.49,"h":73.97,"l":72.81,"n":39054,"o":73.12,"t":"2025-01-21T05:00:00Z","v":3298725,"vw":73.20316},{"c":73.42,"h":73.92,"l":73.05,"n":43268,"o":73.22,"t":"2025-01-22T05:00:00Z","v":3525815,"vw":73.475071},{"c":73.7,"h":74.05,"l":73.14,"n":46629,"o":73.14,"t":"2025-01-23T05:00:00Z","v":3461781,"vw":73.686986},{"c":74.77,"h":74.9,"l":73.23,"n":46855,"o":73.24,"t":"2025-01-24T05:00:00Z","v":3675320,"vw":74.415191},{"c":76.86,"h":77.03,"l":75.1742,"n":63143,"o":75.49,"t":"2025-01-27T05:00:00Z","v":4931016,"vw":76.529273},{"c":72.28,"h":74.55,"l":71.5206,"n":93059,"o":73.8,"t":"2025-01-28T05:00:00Z","v":9595014,"vw":72.553743},{"c":71.92,"h":73.3,"l":71.85,"n":70734,"o":72.79,"t":"2025-01-29T05:00:00Z","v":7762128,"vw":72.238745},{"c":73.34,"h":73.49,"l":71.665,"n":50477,"o":72.2,"t":"2025-01-30T05:00:00Z","v":5146211,"vw":72.937124},{"c":72.92,"h":73.6,"l":72.4,"n":40699,"o":72.95,"t":"2025-01-31T05:00:00Z","v":4673420,"vw":72.956507},{"c":72.31,"h":73.38,"l":71.9213,"n":47243,"o":72.32,"t":"2025-02-03T05:00:00Z","v":3913899,"vw":72.5631},{"c":71.4,"h":72.15,"l":70.6,"n":56220,"o":72.12,"t":"2025-02-04T05:00:00Z","v":5475860,"vw":71.191432},{"c":71.4,"h":71.6,"l":70.56,"n":51469,"o":71.47,"t":"2025-02-05T05:00:00Z","v":4047717,"vw":71.16957},{"c":71.26,"h":72.1,"l":70.93,"n":35273,"o":71.97,"t":"2025-02-06T05:00:00Z","v":2303227,"vw":71.36911},{"c":71.12,"h":71.62,"l":70.89,"n":39959,"o":71.25,"t":"2025-02-07T05:00:00Z","v":3053625,"vw":71.166235},{"c":70.2,"h":71.315,"l":69.945,"n":44985,"o":71.19,"t":"2025-02-10T05:00:00Z","v":3774912,"vw":70.220152},{"c":70.54,"h":70.77,"l":69.9919,"n":30515,"o":70.01,"t":"2025-02-11T05:00:00Z","v":2205775,"vw":70.484182},{"c":70.21,"h":70.6846,"l":69.93,"n":34990,"o":69.99,"t":"2025-02-12T05:00:00Z","v":2549874,"vw":70.227689},{"c":71.87,"h":71.895,"l":69.92,"n":42107,"o":70.55,"t":"2025-02-13T05:00:00Z","v":3086137,"vw":71.387203},{"c":71.1,"h":72.265,"l":70.98,"n":32427,"o":71.75,"t":"2025-02-14T05:00:00Z","v":2542088,"vw":71.334266},{"c":70,"h":71.38,"l":69.78,"n":51315,"o":71.02,"t":"2025-02-18T05:00:00Z","v":5046434,"vw":70.207941},{"c":70.69,"h":71.04,"l":70.05,"n":50259,"o":70.42,"t":"2025-02-19T05:00:00Z","v":6875347,"vw":70.682816},{"c":71.22,"h":71.25,"l":70.44,"n":46165,"o":70.52,"t":"2025-02-20T05:00:00Z","v":6024486,"vw":70.842623},{"c":73.22,"h":73.38,"l":71,"n":55106,"o":71.11,"t":"2025-02-21T05:00:00Z","v":5381506,"vw":72.923632},{"c":73.65,"h":74.135,"l":72.86,"n":43839,"o":73.14,"t":"2025-02-24T05:00:00Z","v":2833394,"vw":73.612025},{"c":74.44,"h":74.57,"l":73.51,"n":50616,"o":73.8,"t":"2025-02-25T05:00:00Z","v":4436695,"vw":74.228225},{"c":74.23,"h":74.74,"l":73.67,"n":34866,"o":74.74,"t":"2025-02-26T05:00:00Z","v":2823875,"vw":74.26358},{"c":74.72,"h":75.11,"l":73.945,"n":38403,"o":74.09,"t":"2025-02-27T05:00:00Z","v":2390754,"vw":74.728616},{"c":75.54,"h":76.06,"l":74.8,"n":45182,"o":75.23,"t":"2025-02-28T05:00:00Z","v":6465984,"vw":75.429845},{"c":75.69,"h":76.55,"l":75.37,"n":47226,"o":75.7,"t":"2025-03-03T05:00:00Z","v":3373939,"vw":75.851738},{"c":74.92,"h":77.37,"l":74.835,"n":59168,"o":75.86,"t":"2025-03-04T05:00:00Z","v":5317659,"vw":75.947274},{"c":74.44,"h":75.63,"l":74.13,"n":35948,"o":74.66,"t":"2025-03-05T05:00:00Z","v":3359400,"vw":74.545566},{"c":75.09,"h":75.5,"l":73.88,"n":43449,"o":73.88,"t":"2025-03-06T05:00:00Z","v":3498456,"vw":74.875628},{"c":76.55,"h":76.94,"l":74.35,"n":52316,"o":74.75,"t":"2025-03-07T05:00:00Z","v":5424558,"vw":76.352286},{"c":77.13,"h":78.82,"l":76.39,"n":49774,"o":76.88,"t":"2025-03-10T04:00:00Z","v":3913252,"vw":77.464372},{"c":74.52,"h":76.9684,"l":74.31,"n":60297,"o":76.88,"t":"2025-03-11T04:00:00Z","v":3736877,"vw":74.793702},{"c":73.64,"h":74.31,"l":73.03,"n":46601,"o":73.78,"t":"2025-03-12T04:00:00Z","v":2691675,"vw":73.661182},{"c":72.66,"h":73.83,"l":72.443,"n":36998,"o":73.83,"t":"2025-03-13T04:00:00Z","v":2656935,"vw":72.757849},{"c":73.27,"h":73.38,"l":72.04,"n":29830,"o":72.46,"t":"2025-03-14T04:00:00Z","v":2075813,"vw":73.014204},{"c":74.73,"h":75.03,"l":73.09,"n":34895,"o":73.35,"t":"2025-03-17T04:00:00Z","v":2206450,"vw":74.65232},{"c":74.36,"h":75.09,"l":74.24,"n":32708,"o":74.48,"t":"2025-03-18T04:00:00Z","v":1950626,"vw":74.489527},{"c":72.39,"h":74.34,"l":71.24,"n":69661,"o":73.77,"t":"2025-03-19T04:00:00Z","v":5902664,"vw":72.185984},{"c":71.19,"h":72.33,"l":70.8873,"n":52549,"o":72.25,"t":"2025-03-20T04:00:00Z","v":5122504,"vw":71.352604},{"c":71.11,"h":71.3,"l":70.25,"n":38339,"o":70.96,"t":"2025-03-21T04:00:00Z","v":4898013,"vw":70.994143},{"c":71.43,"h":71.84,"l":71.16,"n":35630,"o":71.28,"t":"2025-03-24T04:00:00Z","v":2659307,"vw":71.465004},{"c":70.39,"h":71.26,"l":70,"n":37759,"o":70.93,"t":"2025-03-25T04:00:00Z","v":3403439,"vw":70.528544},{"c":72.75,"h":72.795,"l":70.8,"n":39113,"o":71.05,"t":"2025-03-26T04:00:00Z","v":3190852,"vw":72.286562},{"c":74.04,"h":74.13,"l":72.75,"n":35875,"o":73.16,"t":"2025-03-27T04:00:00Z","v":2689250,"vw":73.836232},{"c":74.1,"h":74.35,"l":73.6105,"n":30647,"o":74.3,"t":"2025-03-28T04:00:00Z","v":2140493,"vw":74.031323},{"c":75.04,"h":75.31,"l":74.305,"n":40673,"o":74.33,"t":"2025-03-31T04:00:00Z","v":3351704,"vw":74.946193},{"c":75.42,"h":75.57,"l":74.615,"n":34363,"o":75.21,"t":"2025-04-01T04:00:00Z","v":2482447,"vw":75.218713},{"c":75.3,"h":75.88,"l":74.81,"n":37501,"o":75.51,"t":"2025-04-02T04:00:00Z","v":3070015,"vw":75.340468},{"c":75.41,"h":76.24,"l":74.94,"n":64640,"o":75.47,"t":"2025-04-03T04:00:00Z","v":5029719,"vw":75.507154},{"c":71.44,"h":74.74,"l":71.26,"n":74934,"o":74.66,"t":"2025-04-04T04:00:00Z","v":5117095,"vw":72.448406},{"c":69.46,"h":71.12,"l":68.65,"n":65156,"o":70.38,"t":"2025-04-07T04:00:00Z","v":4539288,"vw":69.632534},{"c":68,"h":71.11,"l":67.38,"n":58776,"o":71.11,"t":"2025-04-08T04:00:00Z","v":4452249,"vw":68.756851},{"c":71.07,"h":71.34,"l":67.12,"n":66003,"o":67.63,"t":"2025-04-09T04:00:00Z","v":5272969,"vw":69.99696},{"c":69.68,"h":70.87,"l":68.25,"n":51777,"o":70.56,"t":"2025-04-10T04:00:00Z","v":4374888,"vw":69.599588},{"c":70.43,"h":71.04,"l":69.25,"n":39224,"o":69.93,"t":"2025-04-11T04:00:00Z","v":2453247,"vw":70.287115},{"c":71.84,"h":71.985,"l":70.3741,"n":36678,"o":70.75,"t":"2025-04-14T04:00:00Z","v":2469449,"vw":71.711001},{"c":71.28,"h":72.2958,"l":71.205,"n":36283,"o":71.52,"t":"2025-04-15T04:00:00Z","v":2322684,"vw":71.588042},{"c":70.69,"h":71.91,"l":70.39,"n":36416,"o":71.69,"t":"2025-04-16T04:00:00Z","v":2478932,"vw":71.053743},{"c":71.74,"h":72.51,"l":70.88,"n":38526,"o":70.88,"t":"2025-04-17T04:00:00Z","v":2762511,"vw":71.834668},{"c":71.44,"h":71.805,"l":70.79,"n":35289,"o":71.73,"t":"2025-04-21T04:00:00Z","v":2198393,"vw":71.255854},{"c":73.29,"h":73.52,"l":71.895,"n":48450,"o":71.97,"t":"2025-04-22T04:00:00Z","v":3340327,"vw":73.114705},{"c":72.89,"h":74.31,"l":72.28,"n":63354,"o":73.5,"t":"2025-04-23T04:00:00Z","v":4577679,"vw":72.921425},{"c":72.54,"h":73.125,"l":72.06,"n":39892,"o":72.45,"t":"2025-04-24T04:00:00Z","v":2649317,"vw":72.557666},{"c":70.93,"h":72.4399,"l":70.44,"n":58595,"o":71.95,"t":"2025-04-25T04:00:00Z","v":3720597,"vw":70.940174},{"c":70.42,"h":71.49,"l":70.01,"n":63239,"o":70.83,"t":"2025-04-28T04:00:00Z","v":5023136,"vw":70.440094},{"c":70.24,"h":71.2,"l":68,"n":71541,"o":68.36,"t":"2025-04-29T04:00:00Z","v":5940236,"vw":70.205289},{"c":71.4,"h":71.55,"l":69.61,"n":51024,"o":70.62,"t":"2025-04-30T04:00:00Z","v":4730936,"vw":71.054087},{"c":70.15,"h":71.04,"l":70.06,"n":42930,"o":70.84,"t":"2025-05-01T04:00:00Z","v":2920025,"vw":70.395334},{"c":70.75,"h":71.41,"l":70.26,"n":38209,"o":70.87,"t":"2025-05-02T04:00:00Z","v":2512154,"vw":70.658074},{"c":70.63,"h":70.95,"l":70.09,"n":36899,"o":70.74,"t":"2025-05-05T04:00:00Z","v":2542969,"vw":70.671322},{"c":70.01,"h":70.55,"l":69.74,"n":37991,"o":70.24,"t":"2025-05-06T04:00:00Z","v":2801954,"vw":70.049008},{"c":70.51,"h":70.98,"l":69.93,"n":42415,"o":69.93,"t":"2025-05-07T04:00:00Z","v":2462534,"vw":70.509434},{"c":71.6,"h":72.6,"l":70.56,"n":47683,"o":70.64,"t":"2025-05-08T04:00:00Z","v":3097772,"vw":71.815232},{"c":70.75,"h":71.75,"l":70.7,"n":32175,"o":71.58,"t":"2025-05-09T04:00:00Z","v":2401002,"vw":70.942811},{"c":71.93,"h":71.98,"l":70.65,"n":45475,"o":71.15,"t":"2025-05-12T04:00:00Z","v":3377684,"vw":71.49186},{"c":70.8,"h":72.02,"l":70.78,"n":42314,"o":71.95,"t":"2025-05-13T04:00:00Z","v":3162676,"vw":71.204914},{"c":71.13,"h":71.52,"l":70.35,"n":45007,"o":70.78,"t":"2025-05-14T04:00:00Z","v":3425577,"vw":71.014389},{"c":72.35,"h":72.35,"l":70.88,"n":39850,"o":70.88,"t":"2025-05-15T04:00:00Z","v":2603660,"vw":71.970244},{"c":72.44,"h":72.77,"l":72.08,"n":47322,"o":72.46,"t":"2025-05-16T04:00:00Z","v":3218847,"vw":72.411971},{"c":73,"h":73,"l":71.98,"n":35830,"o":72.18,"t":"2025-05-19T04:00:00Z","v":2024187,"vw":72.76705},{"c":73.72,"h":74.04,"l":72.76,"n":41586,"o":73.05,"t":"2025-05-20T04:00:00Z","v":2625484,"vw":73.765568},{"c":72.23,"h":73.63,"l":72.17,"n":35079,"o":73.22,"t":"2025-05-21T04:00:00Z","v":2543474,"vw":72.536588},{"c":71.98,"h":72.37,"l":71.38,"n":35174,"o":72.16,"t":"2025-05-22T04:00:00Z","v":2772214,"vw":71.968438},{"c":71.47,"h":71.74,"l":71,"n":38337,"o":71,"t":"2025-05-23T04:00:00Z","v":2628417,"vw":71.471309},{"c":72.28,"h":72.54,"l":71.715,"n":42168,"o":72,"t":"2025-05-27T04:00:00Z","v":2943344,"vw":72.194474},{"c":71.51,"h":73.06,"l":71.44,"n":35838,"o":72.22,"t":"2025-05-28T04:00:00Z","v":2003596,"vw":71.940811},{"c":72.07,"h":72.19,"l":71.305,"n":39892,"o":71.49,"t":"2025-05-29T04:00:00Z","v":2588946,"vw":71.940127},{"c":73,"h":73.787,"l":71.67,"n":56454,"o":72,"t":"2025-05-30T04:00:00Z","v":5362878,"vw":73.171471},{"c":73.06,"h":73.21,"l":72.355,"n":47799,"o":72.63,"t":"2025-06-02T04:00:00Z","v":2811754,"vw":72.903138},{"c":73.63,"h":73.69,"l":72.7,"n":44670,"o":72.77,"t":"2025-06-03T04:00:00Z","v":2655101,"vw":73.441911},{"c":72.9,"h":73.72,"l":72.88,"n":34608,"o":73.61,"t":"2025-06-04T04:00:00Z","v":2198690,"vw":73.167644},{"c":73.77,"h":73.9,"l":72.34,"n":51977,"o":72.61,"t":"2025-06-05T04:00:00Z","v":3010311,"vw":73.490589},{"c":74.5,"h":75.25,"l":74.12,"n":47667,"o":74.36,"t":"2025-06-06T04:00:00Z","v":2722747,"vw":74.537258},{"c":75.23,"h":75.71,"l":74.43,"n":52882,"o":74.55,"t":"2025-06-09T04:00:00Z","v":3375091,"vw":75.249677},{"c":75.51,"h":76.08,"l":75.24,"n":40760,"o":75.31,"t":"2025-06-10T04:00:00Z","v":2461437,"vw":75.632427},{"c":74.74,"h":75.6,"l":74.47,"n":34725,"o":75.28,"t":"2025-06-11T04:00:00Z","v":2136672,"vw":74.823281},{"c":75.39,"h":75.4651,"l":74.202,"n":33805,"o":74.51,"t":"2025-06-12T04:00:00Z","v":2420552,"vw":75.155934},{"c":74.29,"h":75.49,"l":74.015,"n":38869,"o":75.08,"t":"2025-06-13T04:00:00Z","v":2254742,"vw":74.483573},{"c":74.75,"h":75.4,"l":74.14,"n":35041,"o":74.78,"t":"2025-06-16T04:00:00Z","v":2924234,"vw":74.709483},{"c":74.25,"h":74.8,"l":74.115,"n":33643,"o":74.51,"t":"2025-06-17T04:00:00Z","v":2351066,"vw":74.331877},{"c":73.97,"h":74.78,"l":73.91,"n":39016,"o":74.33,"t":"2025-06-18T04:00:00Z","v":2826338,"vw":74.272618},{"c":74.68,"h":75.08,"l":74.0049,"n":37531,"o":74.15,"t":"2025-06-20T04:00:00Z","v":4904780,"vw":74.605059},{"c":75.91,"h":76,"l":74.68,"n":39803,"o":74.88,"t":"2025-06-23T04:00:00Z","v":2632191,"vw":75.621116},{"c":75.87,"h":76.3799,"l":75.515,"n":37560,"o":76.18,"t":"2025-06-24T04:00:00Z","v":2309149,"vw":75.872076},{"c":75.05,"h":75.98,"l":74.945,"n":42176,"o":75.61,"t":"2025-06-25T04:00:00Z","v":2600983,"vw":75.191985},{"c":74.53,"h":75.345,"l":74.27,"n":36183,"o":75.06,"t":"2025-06-26T04:00:00Z","v":2265755,"vw":74.763627},{"c":75.01,"h":75.24,"l":74.5,"n":28854,"o":74.61,"t":"2025-06-27T04:00:00Z","v":3546162,"vw":74.925793},{"c":75.74,"h":75.94,"l":75.03,"n":43147,"o":75.22,"t":"2025-06-30T04:00:00Z","v":4262467,"vw":75.57719},{"c":77.36,"h":77.7,"l":75.3,"n":46136,"o":75.97,"t":"2025-07-01T04:00:00Z","v":3167131,"vw":77.176374},{"c":77.68,"h":77.7795,"l":76.79,"n":39931,"o":77.35,"t":"2025-07-02T04:00:00Z","v":2768945,"vw":77.492548},{"c":77.18,"h":77.29,"l":76.285,"n":27619,"o":76.9,"t":"2025-07-03T04:00:00Z","v":1877954,"vw":77.028857},{"c":76.71,"h":77.325,"l":76.2272,"n":45198,"o":77.02,"t":"2025-07-07T04:00:00Z","v":2760182,"vw":76.658706},{"c":76.53,"h":77.16,"l":76.41,"n":30141,"o":76.96,"t":"2025-07-08T04:00:00Z","v":2118701,"vw":76.640977},{"c":76.33,"h":76.55,"l":75.91,"n":27320,"o":76.45,"t":"2025-07-09T04:00:00Z","v":1672688,"vw":76.270186},{"c":77.46,"h":78.16,"l":76.08,"n":35407,"o":76.19,"t":"2025-07-10T04:00:00Z","v":2435258,"vw":77.530373},{"c":76.84,"h":77.725,"l":76.3501,"n":42336,"o":77.37,"t":"2025-07-11T04:00:00Z","v":3049116,"vw":76.805269},{"c":77.7,"h":77.75,"l":76.625,"n":37917,"o":76.77,"t":"2025-07-14T04:00:00Z","v":2551070,"vw":77.47519},{"c":76.37,"h":78.2,"l":76.32,"n":44087,"o":77.58,"t":"2025-07-15T04:00:00Z","v":2713365,"vw":76.819641},{"c":77.3,"h":77.495,"l":76.3001,"n":40457,"o":76.79,"t":"2025-07-16T04:00:00Z","v":2844632,"vw":77.08416},{"c":77.91,"h":78.06,"l":76.57,"n":44897,"o":77.33,"t":"2025-07-17T04:00:00Z","v":3322896,"vw":77.582151},{"c":78.41,"h":78.805,"l":77.97,"n":33472,"o":78.04,"t":"2025-07-18T04:00:00Z","v":2333197,"vw":78.366136},{"c":78.72,"h":79.21,"l":78.3701,"n":33656,"o":78.495,"t":"2025-07-21T04:00:00Z","v":2305890,"vw":78.856628},{"c":80.2,"h":80.23,"l":78.9,"n":35637,"o":78.9,"t":"2025-07-22T04:00:00Z","v":2428084,"vw":79.905023},{"c":80.76,"h":81.445,"l":80.2,"n":41538,"o":80.35,"t":"2025-07-23T04:00:00Z","v":2634087,"vw":80.901861},{"c":79.86,"h":81.01,"l":79.86,"n":45544,"o":81.01,"t":"2025-07-24T04:00:00Z","v":2707799,"vw":80.196059},{"c":80.3,"h":80.64,"l":79.74,"n":45550,"o":79.93,"t":"2025-07-25T04:00:00Z","v":2951738,"vw":80.270188},{"c":80.35,"h":80.93,"l":79.8701,"n":64038,"o":80.03,"t":"2025-07-28T04:00:00Z","v":4450917,"vw":80.420484},{"c":78.38,"h":79.845,"l":75.79,"n":89022,"o":78.16,"t":"2025-07-29T04:00:00Z","v":7259861,"vw":77.737029},{"c":80.11,"h":80.75,"l":78.73,"n":61439,"o":78.78,"t":"2025-07-30T04:00:00Z","v":4225543,"vw":80.033235},{"c":79.6,"h":80.27,"l":78.8,"n":41814,"o":79.46,"t":"2025-07-31T04:00:00Z","v":3101492,"vw":79.717343},{"c":79.88,"h":79.9824,"l":78.86,"n":38338,"o":79.78,"t":"2025-08-01T04:00:00Z","v":2101305,"vw":79.658628},{"c":79.47,"h":80.43,"l":79.24,"n":35772,"o":79.85,"t":"2025-08-04T04:00:00Z","v":2093002,"vw":79.636109},{"c":79.25,"h":79.95,"l":79.0875,"n":32628,"o":79.25,"t":"2025-08-05T04:00:00Z","v":3928108,"vw":79.3688},{"c":81.47,"h":81.48,"l":79.245,"n":45191,"o":79.4,"t":"2025-08-06T04:00:00Z","v":5291067,"vw":80.903306},{"c":80.37,"h":82.16,"l":79.543,"n":54407,"o":81.76,"t":"2025-08-07T04:00:00Z","v":4288857,"vw":80.29955},{"c":80.65,"h":81.02,"l":79.76,"n":48031,"o":80.46,"t":"2025-08-08T04:00:00Z","v":3584627,"vw":80.491799},{"c":79.87,"h":80.79,"l":79.28,"n":52274,"o":80.78,"t":"2025-08-11T04:00:00Z","v":3373981,"vw":79.697994},{"c":80.75,"h":80.9,"l":79.91,"n":35057,"o":80.04,"t":"2025-08-12T04:00:00Z","v":2512917,"vw":80.655347},{"c":82.19,"h":82.635,"l":80.23,"n":53632,"o":80.77,"t":"2025-08-13T04:00:00Z","v":3916499,"vw":82.131927},{"c":81.2,"h":82.09,"l":80.81,"n":38638,"o":81.91,"t":"2025-08-14T04:00:00Z","v":2315669,"vw":81.209365},{"c":79.52,"h":81.36,"l":79.46,"n":38655,"o":81.36,"t":"2025-08-15T04:00:00Z","v":3937831,"vw":79.849624},{"c":79.22,"h":79.92,"l":78.6,"n":38401,"o":79.54,"t":"2025-08-18T04:00:00Z","v":2489088,"vw":79.185303},{"c":79.49,"h":80.2709,"l":79.24,"n":32041,"o":79.47,"t":"2025-08-19T04:00:00Z","v":2232463,"vw":79.555059},{"c":80.98,"h":81.02,"l":79.7,"n":38440,"o":79.86,"t":"2025-08-20T04:00:00Z","v":2720150,"vw":80.793747},{"c":79.72,"h":80.68,"l":79.48,"n":30530,"o":80.55,"t":"2025-08-21T04:00:00Z","v":2048087,"vw":79.844026},{"c":80.29,"h":80.44,"l":79.21,"n":39111,"o":79.81,"t":"2025-08-22T04:00:00Z","v":2428608,"vw":80.013481},{"c":79.33,"h":80.21,"l":79.08,"n":38934,"o":80,"t":"2025-08-25T04:00:00Z","v":2369981,"vw":79.321361},{"c":79.63,"h":79.705,"l":79.2,"n":37687,"o":79.2,"t":"2025-08-26T04:00:00Z","v":3970552,"vw":79.577083},{"c":80.3,"h":80.66,"l":79.8,"n":43894,"o":79.91,"t":"2025-08-27T04:00:00Z","v":3134244,"vw":80.258614},{"c":79.59,"h":80.47,"l":79.1135,"n":26071,"o":80.3,"t":"2025-08-28T04:00:00Z","v":1527031,"vw":79.528619},{"c":80.47,"h":80.615,"l":79.76,"n":31835,"o":79.77,"t":"2025-08-29T04:00:00Z","v":2138294,"vw":80.391248},{"c":80.55,"h":81.1954,"l":80.33,"n":33944,"o":80.34,"t":"2025-09-02T04:00:00Z","v":1917984,"vw":80.579694},{"c":81.04,"h":82.4,"l":79.825,"n":52255,"o":80.09,"t":"2025-09-03T04:00:00Z","v":3985370,"vw":81.052933},{"c":82.51,"h":82.56,"l":81,"n":44309,"o":81.53,"t":"2025-09-04T04:00:00Z","v":3068611,"vw":82.142971},{"c":82.45,"h":83.17,"l":81.56,"n":39306,"o":82.43,"t":"2025-09-05T04:00:00Z","v":2674907,"vw":82.286824},{"c":81.55,"h":82.195,"l":80.33,"n":46350,"o":82.08,"t":"2025-09-08T04:00:00Z","v":3043598,"vw":81.288904},{"c":80.85,"h":81.47,"l":80.2,"n":28495,"o":81.2,"t":"2025-09-09T04:00:00Z","v":1451525,"vw":80.769126},{"c":80.19,"h":80.74,"l":79.78,"n":35881,"o":80.31,"t":"2025-09-10T04:00:00Z","v":2135854,"vw":80.210931},{"c":81.04,"h":81.34,"l":79.965,"n":38036,"o":80.28,"t":"2025-09-11T04:00:00Z","v":2402886,"vw":80.923887},{"c":81.29,"h":81.595,"l":80.28,"n":35348,"o":81.13,"t":"2025-09-12T04:00:00Z","v":2415741,"vw":81.12359},{"c":79.87,"h":81.2342,"l":79.86,"n":40966,"o":81.14,"t":"2025-09-15T04:00:00Z","v":2104011,"vw":80.200313},{"c":81.53,"h":81.65,"l":79.87,"n":62953,"o":79.93,"t":"2025-09-16T04:00:00Z","v":4449217,"vw":81.079502},{"c":82.46,"h":82.85,"l":81.46,"n":53237,"o":81.8,"t":"2025-09-17T04:00:00Z","v":3525068,"vw":82.379716},{"c":81.93,"h":82.34,"l":80.95,"n":56142,"o":81.92,"t":"2025-09-18T04:00:00Z","v":3594947,"vw":81.806365},{"c":82.39,"h":83.235,"l":81.97,"n":58035,"o":82.19,"t":"2025-09-19T04:00:00Z","v":7527003,"vw":82.439505},{"c":81.37,"h":82.51,"l":81.22,"n":38024,"o":82.25,"t":"2025-09-22T04:00:00Z","v":2391866,"vw":81.527297},{"c":82.22,"h":82.28,"l":81.21,"n":32792,"o":81.44,"t":"2025-09-23T04:00:00Z","v":2670196,"vw":82.087054},{"c":81.82,"h":82.57,"l":81.65,"n":35937,"o":82.13,"t":"2025-09-24T04:00:00Z","v":2330087,"vw":81.868974},{"c":81.12,"h":82.21,"l":80.4,"n":45507,"o":82.15,"t":"2025-09-25T04:00:00Z","v":3910556,"vw":81.066087},{"c":81.94,"h":82.075,"l":81.02,"n":45874,"o":81.23,"t":"2025-09-26T04:00:00Z","v":3008536,"vw":81.843059},{"c":81.84,"h":82.23,"l":80.34,"n":39894,"o":81.95,"t":"2025-09-29T04:00:00Z","v":2278724,"vw":81.58453},{"c":82.34,"h":82.48,"l":81.4,"n":35659,"o":81.57,"t":"2025-09-30T04:00:00Z","v":2863183,"vw":82.237841},{"c":82.82,"h":82.99,"l":81.92,"n":45708,"o":82,"t":"2025-10-01T04:00:00Z","v":2952183,"vw":82.670982},{"c":83.27,"h":83.47,"l":82.35,"n":47164,"o":82.35,"t":"2025-10-02T04:00:00Z","v":2700036,"vw":83.20362},{"c":82.15,"h":83.125,"l":82.13,"n":42059,"o":82.72,"t":"2025-10-03T04:00:00Z","v":2227392,"vw":82.448707},{"c":80.83,"h":81.97,"l":80.715,"n":39373,"o":81.84,"t":"2025-10-06T04:00:00Z","v":2204255,"vw":81.110861},{"c":79.95,"h":81.08,"l":79.25,"n":54912,"o":80.92,"t":"2025-10-07T04:00:00Z","v":3385203,"vw":79.781877},{"c":78.76,"h":79.967,"l":77.87,"n":43152,"o":79.94,"t":"2025-10-08T04:00:00Z","v":3169429,"vw":78.745354},{"c":78.04,"h":79.23,"l":77.98,"n":34284,"o":79.01,"t":"2025-10-09T04:00:00Z","v":2433509,"vw":78.157216},{"c":78.45,"h":79.025,"l":78.03,"n":34736,"o":78.3,"t":"2025-10-10T04:00:00Z","v":2020854,"vw":78.515271},{"c":78.27,"h":78.62,"l":77.47,"n":37394,"o":77.96,"t":"2025-10-13T04:00:00Z","v":1788389,"vw":78.211616},{"c":80.14,"h":80.185,"l":78.1653,"n":33960,"o":78.41,"t":"2025-10-14T04:00:00Z","v":2025550,"vw":79.835909},{"c":80.09,"h":81.79,"l":79.88,"n":40775,"o":80.14,"t":"2025-10-15T04:00:00Z","v":3474899,"vw":80.211393},{"c":78.83,"h":80.282,"l":78.51,"n":37172,"o":80.02,"t":"2025-10-16T04:00:00Z","v":2954664,"vw":78.983171},{"c":79.91,"h":79.97,"l":78.61,"n":37224,"o":79.31,"t":"2025-10-17T04:00:00Z","v":2504099,"vw":79.641957},{"c":79.9,"h":80.23,"l":79.67,"n":30845,"o":79.9,"t":"2025-10-20T04:00:00Z","v":1921449,"vw":79.917056},{"c":79.16,"h":80.39,"l":79.08,"n":42738,"o":80.12,"t":"2025-10-21T04:00:00Z","v":2680956,"vw":79.392543},{"c":78.6,"h":79.8,"l":78.535,"n":44784,"o":78.97,"t":"2025-10-22T04:00:00Z","v":2716305,"vw":78.879005},{"c":78.21,"h":78.659,"l":77.68,"n":47679,"o":78.43,"t":"2025-10-23T04:00:00Z","v":3856381,"vw":78.18801},{"c":77.35,"h":78.6061,"l":77.15,"n":40183,"o":78.41,"t":"2025-10-24T04:00:00Z","v":2228220,"vw":77.572015},{"c":78,"h":78.04,"l":76.81,"n":55014,"o":77.01,"t":"2025-10-27T04:00:00Z","v":4052507,"vw":77.598219},{"c":75.89,"h":77.7,"l":75,"n":75314,"o":77,"t":"2025-10-28T04:00:00Z","v":5540268,"vw":76.306529},{"c":74.29,"h":75.68,"l":74.11,"n":53514,"o":75.32,"t":"2025-10-29T04:00:00Z","v":4057424,"vw":74.638122},{"c":74.7,"h":75.2,"l":74.05,"n":51832,"o":74.38,"t":"2025-10-30T04:00:00Z","v":5229498,"vw":74.727639},{"c":74.28,"h":74.78,"l":73.82,"n":43986,"o":74.19,"t":"2025-10-31T04:00:00Z","v":3396500,"vw":74.353921},{"c":72.9,"h":73.95,"l":72.62,"n":51861,"o":73.9,"t":"2025-11-03T05:00:00Z","v":3679531,"vw":72.949204},{"c":73.1,"h":73.6117,"l":72.76,"n":41617,"o":72.8,"t":"2025-11-04T05:00:00Z","v":2845913,"vw":73.094077},{"c":73.18,"h":73.4,"l":72.58,"n":51614,"o":73.29,"t":"2025-11-05T05:00:00Z","v":3480257,"vw":73.16367},{"c":72.91,"h":73.69,"l":72.865,"n":43884,"o":73.18,"t":"2025-11-06T05:00:00Z","v":2894827,"vw":73.085625},{"c":75.18,"h":75.26,"l":73,"n":50868,"o":73.49,"t":"2025-11-07T05:00:00Z","v":3697021,"vw":74.557133},{"c":74.58,"h":75.265,"l":74.14,"n":37530,"o":75.17,"t":"2025-11-10T05:00:00Z","v":2748842,"vw":74.490536},{"c":75.49,"h":75.62,"l":74.04,"n":42094,"o":74.35,"t":"2025-11-11T05:00:00Z","v":3251024,"vw":75.178673},{"c":75.42,"h":76.16,"l":75.37,"n":43296,"o":75.69,"t":"2025-11-12T05:00:00Z","v":3005481,"vw":75.613959},{"c":75.07,"h":75.87,"l":74.985,"n":40093,"o":75.37,"t":"2025-11-13T05:00:00Z","v":2743123,"vw":75.219774},{"c":74.71,"h":75.75,"l":74.26,"n":35018,"o":75.3,"t":"2025-11-14T05:00:00Z","v":2542903,"vw":74.664997},{"c":75.13,"h":75.71,"l":74.76,"n":45031,"o":75.36,"t":"2025-11-17T05:00:00Z","v":3167483,"vw":75.212073},{"c":75.9,"h":76.12,"l":75.2,"n":44046,"o":75.6,"t":"2025-11-18T05:00:00Z","v":2619464,"vw":75.834655},{"c":75.73,"h":76.089,"l":75.14,"n":36707,"o":75.94,"t":"2025-11-19T05:00:00Z","v":2362761,"vw":75.640244},{"c":75.48,"h":76.26,"l":75.13,"n":40855,"o":75.88,"t":"2025-11-20T05:00:00Z","v":2824490,"vw":75.505868},{"c":76.63,"h":77.46,"l":75.71,"n":46004,"o":75.98,"t":"2025-11-21T05:00:00Z","v":3415971,"vw":76.705593},{"c":74.7,"h":76.53,"l":74.2,"n":53534,"o":76.2,"t":"2025-11-24T05:00:00Z","v":4249293,"vw":74.952256},{"c":75.91,"h":76.29,"l":75.03,"n":56158,"o":75.03,"t":"2025-11-25T05:00:00Z","v":3981014,"vw":75.83403},{"c":75.9,"h":76.48,"l":75.695,"n":40606,"o":75.85,"t":"2025-11-26T05:00:00Z","v":3219568,"vw":76.082119},{"c":76.2,"h":76.8,"l":75.48,"n":22146,"o":75.73,"t":"2025-11-28T05:00:00Z","v":1825173,"vw":76.356561},{"c":75.91,"h":76.31,"l":75.31,"n":49671,"o":75.92,"t":"2025-12-01T05:00:00Z","v":3748684,"vw":75.806455},{"c":74.44,"h":75.66,"l":73.87,"n":59200,"o":75.61,"t":"2025-12-02T05:00:00Z","v":4761363,"vw":74.574565},{"c":73.36,"h":75.2567,"l":73.305,"n":50297,"o":74.64,"t":"2025-12-03T05:00:00Z","v":3753872,"vw":73.678928},{"c":73.44,"h":74.1,"l":73,"n":41601,"o":73.82,"t":"2025-12-04T05:00:00Z","v":3072266,"vw":73.357722},{"c":73.1,"h":73.94,"l":73.065,"n":36811,"o":73.25,"t":"2025-12-05T05:00:00Z","v":3181453,"vw":73.371112},{"c":72.71,"h":73.35,"l":72.26,"n":33899,"o":73.13,"t":"2025-12-08T05:00:00Z","v":2661201,"vw":72.697597},{"c":72.59,"h":73.43,"l":72.55,"n":43128,"o":72.65,"t":"2025-12-09T05:00:00Z","v":3585171,"vw":72.822134},{"c":73.57,"h":73.6192,"l":72.42,"n":37754,"o":72.7,"t":"2025-12-10T05:00:00Z","v":3390869,"vw":73.313414},{"c":74.23,"h":74.54,"l":73.52,"n":41672,"o":73.88,"t":"2025-12-11T05:00:00Z","v":3015404,"vw":74.267658},{"c":74.34,"h":74.55,"l":73.83,"n":35390,"o":74.24,"t":"2025-12-12T05:00:00Z","v":2195442,"vw":74.295212},{"c":75.43,"h":76.63,"l":74.34,"n":47714,"o":74.61,"t":"2025-12-15T05:00:00Z","v":3268392,"vw":75.202425},{"c":75.12,"h":76.09,"l":74.87,"n":42330,"o":75.87,"t":"2025-12-16T05:00:00Z","v":2931255,"vw":75.221547},{"c":75.75,"h":75.94,"l":75.05,"n":35377,"o":75.21,"t":"2025-12-17T05:00:00Z","v":2271093,"vw":75.638834},{"c":75.07,"h":76.01,"l":74.88,"n":47983,"o":75.72,"t":"2025-12-18T05:00:00Z","v":3753698,"vw":75.321197},{"c":74.49,"h":75.25,"l":74.49,"n":37149,"o":75.14,"t":"2025-12-19T05:00:00Z","v":5962522,"vw":74.70122},{"c":74.58,"h":74.805,"l":73.99,"n":34007,"o":74.17,"t":"2025-12-22T05:00:00Z","v":2010075,"vw":74.556055},{"c":73.99,"h":74.65,"l":73.73,"n":30603,"o":74.48,"t":"2025-12-23T05:00:00Z","v":2111247,"vw":74.081543},{"c":74.25,"h":74.43,"l":73.895,"n":15612,"o":74.14,"t":"2025-12-24T05:00:00Z","v":956082,"vw":74.268171},{"c":74.23,"h":74.455,"l":73.98,"n":21475,"o":74.17,"t":"2025-12-26T05:00:00Z","v":1156029,"vw":74.19504},{"c":74.46,"h":74.52,"l":74.09,"n":28227,"o":74.41,"t":"2025-12-29T05:00:00Z","v":1952635,"vw":74.425558},{"c":74.2,"h":74.52,"l":74.09,"n":23988,"o":74.19,"t":"2025-12-30T05:00:00Z","v":1334031,"vw":74.275329},{"c":73.69,"h":74.25,"l":73.67,"n":28796,"o":74.11,"t":"2025-12-31T05:00:00Z","v":1480822,"vw":73.834479},{"c":72.62,"h":73.09,"l":71.85,"n":45152,"o":72.93,"t":"2026-01-02T05:00:00Z","v":3105328,"vw":72.589332},{"c":72.79,"h":73.15,"l":71.2301,"n":56768,"o":71.97,"t":"2026-01-05T05:00:00Z","v":4067266,"vw":72.472169},{"c":73.02,"h":73.155,"l":72.32,"n":45845,"o":72.56,"t":"2026-01-06T05:00:00Z","v":3042845,"vw":72.853743},{"c":72.12,"h":73.74,"l":72.09,"n":52892,"o":73.26,"t":"2026-01-07T05:00:00Z","v":4176978,"vw":72.59059},{"c":74.27,"h":74.77,"l":71.85,"n":41906,"o":72.05,"t":"2026-01-08T05:00:00Z","v":3206868,"vw":74.271122},{"c":74.28,"h":74.53,"l":73.52,"n":37388,"o":74.24,"t":"2026-01-09T05:00:00Z","v":2378992,"vw":74.196453},{"c":74.33,"h":75.09,"l":73.99,"n":43601,"o":74.68,"t":"2026-01-12T05:00:00Z","v":4053312,"vw":74.575685},{"c":76.06,"h":76.265,"l":74.4,"n":64260,"o":74.4,"t":"2026-01-13T05:00:00Z","v":5125496,"vw":75.69835},{"c":77.11,"h":77.705,"l":76.22,"n":60953,"o":76.22,"t":"2026-01-14T05:00:00Z","v":4909405,"vw":77.178166},{"c":79.18,"h":79.245,"l":76.86,"n":64679,"o":77.15,"t":"2026-01-15T05:00:00Z","v":5675981,"vw":78.523987},{"c":78.8,"h":78.975,"l":77.69,"n":46703,"o":78.67,"t":"2026-01-16T05:00:00Z","v":3608514,"vw":78.451499},{"c":76.52,"h":78.55,"l":76.34,"n":70246,"o":78.45,"t":"2026-01-20T05:00:00Z","v":5418227,"vw":77.016256},{"c":76.93,"h":77.35,"l":76.515,"n":43140,"o":76.78,"t":"2026-01-21T05:00:00Z","v":2773703,"vw":76.890191},{"c":76.84,"h":77.33,"l":76.43,"n":41353,"o":76.91,"t":"2026-01-22T05:00:00Z","v":2935995,"vw":76.943367},{"c":76.21,"h":77,"l":75.825,"n":46449,"o":76.64,"t":"2026-01-23T05:00:00Z","v":3359927,"vw":76.296293},{"c":75.63,"h":77.125,"l":75.605,"n":54329,"o":77.03,"t":"2026-01-26T05:00:00Z","v":4302374,"vw":75.918524},{"c":83.92,"h":83.96,"l":77.31,"n":138098,"o":78.92,"t":"2026-01-27T05:00:00Z","v":11004314,"vw":81.760614},{"c":83.51,"h":85.33,"l":82.91,"n":77062,"o":84,"t":"2026-01-28T05:00:00Z","v":5695963,"vw":83.712486},{"c":84.11,"h":84.17,"l":83,"n":61469,"o":83.77,"t":"2026-01-29T05:00:00Z","v":4081914,"vw":83.83154},{"c":83.85,"h":84.33,"l":83.08,"n":51611,"o":84.03,"t":"2026-01-30T05:00:00Z","v":5243189,"vw":83.785352},{"c":82.86,"h":84.38,"l":82.63,"n":66142,"o":84.12,"t":"2026-02-02T05:00:00Z","v":5313390,"vw":82.960544},{"c":84.62,"h":84.92,"l":82.02,"n":65730,"o":82.61,"t":"2026-02-03T05:00:00Z","v":4444112,"vw":84.330121},{"c":84.65,"h":85.58,"l":83.86,"n":59119,"o":85,"t":"2026-02-04T05:00:00Z","v":4249802,"vw":84.700025},{"c":84.62,"h":85.9,"l":84.39,"n":53694,"o":84.74,"t":"2026-02-05T05:00:00Z","v":3740133,"vw":84.851905},{"c":86.53,"h":86.72,"l":84.57,"n":51074,"o":84.78,"t":"2026-02-06T05:00:00Z","v":3286539,"vw":86.221846},{"c":86.47,"h":87.35,"l":86.08,"n":52742,"o":86.545,"t":"2026-02-09T05:00:00Z","v":3888774,"vw":86.687364},{"c":87.62,"h":88.37,"l":86.175,"n":53301,"o":86.47,"t":"2026-02-10T05:00:00Z","v":3747993,"vw":87.71482},{"c":88.04,"h":88.66,"l":86.85,"n":66013,"o":87,"t":"2026-02-11T05:00:00Z","v":5503935,"vw":88.095851},{"c":89.91,"h":91.4,"l":88.27,"n":99357,"o":88.27,"t":"2026-02-12T05:00:00Z","v":8640556,"vw":90.218005},{"c":90.56,"h":91.37,"l":89.01,"n":62094,"o":89.76,"t":"2026-02-13T05:00:00Z","v":4028108,"vw":90.589213},{"c":89.7,"h":91.845,"l":88.91,"n":58746,"o":91.43,"t":"2026-02-17T05:00:00Z","v":4259538,"vw":89.720314},{"c":89.28,"h":90.36,"l":88.995,"n":46185,"o":89.47,"t":"2026-02-18T05:00:00Z","v":3430014,"vw":89.501648},{"c":89.67,"h":90.06,"l":88.97,"n":37811,"o":89.37,"t":"2026-02-19T05:00:00Z","v":2586732,"vw":89.538335},{"c":90.13,"h":90.29,"l":89.365,"n":37754,"o":90.01,"t":"2026-02-20T05:00:00Z","v":2645464,"vw":89.974773},{"c":89.43,"h":90.815,"l":88.87,"n":51880,"o":89.92,"t":"2026-02-23T05:00:00Z","v":3754968,"vw":89.524343},{"c":89.87,"h":90.17,"l":88.92,"n":42704,"o":89.5,"t":"2026-02-24T05:00:00Z","v":2443177,"vw":89.765629},{"c":89.13,"h":89.69,"l":88,"n":35239,"o":89.54,"t":"2026-02-25T05:00:00Z","v":2257675,"vw":88.854215},{"c":89.12,"h":90.33,"l":88.8501,"n":35978,"o":89.6,"t":"2026-02-26T05:00:00Z","v":3032447,"vw":89.257835},{"c":91.16,"h":91.19,"l":89.01,"n":46658,"o":89.14,"t":"2026-02-27T05:00:00Z","v":3742977,"vw":90.867164},{"c":90.48,"h":91.46,"l":89.88,"n":38700,"o":90.87,"t":"2026-03-02T05:00:00Z","v":2467182,"vw":90.548833},{"c":88.01,"h":89.98,"l":87.6701,"n":49732,"o":89.37,"t":"2026-03-03T05:00:00Z","v":4025946,"vw":88.30694},{"c":87.63,"h":88.44,"l":86.42,"n":49562,"o":88.44,"t":"2026-03-04T05:00:00Z","v":4058805,"vw":87.430759},{"c":85.78,"h":87.2,"l":85.59,"n":57602,"o":86.02,"t":"2026-03-05T05:00:00Z","v":4767883,"vw":86.448335},{"c":85.23,"h":85.76,"l":84,"n":47592,"o":84.95,"t":"2026-03-06T05:00:00Z","v":4053098,"vw":85.143244},{"c":84.7,"h":84.86,"l":82.76,"n":48919,"o":84.55,"t":"2026-03-09T04:00:00Z","v":3191309,"vw":84.088627},{"c":84.29,"h":85.45,"l":83.81,"n":36186,"o":84.45,"t":"2026-03-10T04:00:00Z","v":2644054,"vw":84.611508},{"c":84.56,"h":84.64,"l":83.48,"n":34255,"o":83.92,"t":"2026-03-11T04:00:00Z","v":2947072,"vw":84.362661},{"c":84.91,"h":85.875,"l":83.52,"n":41813,"o":83.72,"t":"2026-03-12T04:00:00Z","v":2959927,"vw":85.094222},{"c":85.49,"h":85.92,"l":84.85,"n":37981,"o":85.55,"t":"2026-03-13T04:00:00Z","v":2585714,"vw":85.424674},{"c":84.52,"h":85.74,"l":84.4601,"n":37345,"o":85.63,"t":"2026-03-16T04:00:00Z","v":2344307,"vw":84.818909},{"c":84.29,"h":85.3,"l":84.15,"n":35227,"o":84.93,"t":"2026-03-17T04:00:00Z","v":2275388,"vw":84.495623},{"c":82.51,"h":84.14,"l":82.48,"n":42757,"o":83.82,"t":"2026-03-18T04:00:00Z","v":2574288,"vw":82.970509},{"c":81.67,"h":82.8,"l":80.9864,"n":46479,"o":82.46,"t":"2026-03-19T04:00:00Z","v":2659309,"vw":81.779193},{"c":81.33,"h":82.71,"l":81.02,"n":41217,"o":82.04,"t":"2026-03-20T04:00:00Z","v":4955026,"vw":81.550464},{"c":81.6,"h":82.93,"l":81.52,"n":45098,"o":82.5,"t":"2026-03-23T04:00:00Z","v":3116028,"vw":81.909806},{"c":82.34,"h":82.85,"l":80.8475,"n":40269,"o":81.16,"t":"2026-03-24T04:00:00Z","v":3246379,"vw":82.357294},{"c":82.8,"h":83.24,"l":81.41,"n":42999,"o":82.8,"t":"2026-03-25T04:00:00Z","v":3006160,"vw":82.614362},{"c":82.64,"h":83.69,"l":82.06,"n":37995,"o":82.16,"t":"2026-03-26T04:00:00Z","v":2024030,"vw":82.889238},{"c":81.8,"h":82.72,"l":81.64,"n":42441,"o":82.62,"t":"2026-03-27T04:00:00Z","v":2616435,"vw":82.02932},{"c":69.3,"h":75.26,"l":68.21,"n":273228,"o":74.84,"t":"2026-03-30T04:00:00Z","v":24644094,"vw":70.626495},{"c":71.33,"h":71.43,"l":68.19,"n":138391,"o":69.35,"t":"2026-03-31T04:00:00Z","v":15502376,"vw":70.129294},{"c":72.17,"h":72.55,"l":71.065,"n":100230,"o":71.68,"t":"2026-04-01T04:00:00Z","v":9668959,"vw":71.848466},{"c":71.16,"h":72.2499,"l":70.42,"n":74948,"o":71.09,"t":"2026-04-02T04:00:00Z","v":6761952,"vw":71.239821},{"c":73.24,"h":73.28,"l":70.62,"n":62818,"o":70.7,"t":"2026-04-06T04:00:00Z","v":6396798,"vw":72.340129},{"c":73.24,"h":73.88,"l":72.02,"n":64624,"o":72.57,"t":"2026-04-07T04:00:00Z","v":4915415,"vw":72.906126},{"c":75.15,"h":75.33,"l":73.82,"n":71387,"o":73.82,"t":"2026-04-08T04:00:00Z","v":5962877,"vw":74.901956},{"c":74.99,"h":75.195,"l":73.89,"n":50915,"o":74.7,"t":"2026-04-09T04:00:00Z","v":3876051,"vw":74.819128},{"c":72.82,"h":75.35,"l":71.62,"n":123129,"o":75,"t":"2026-04-10T04:00:00Z","v":9907531,"vw":72.929936},{"c":73.36,"h":73.73,"l":72.63,"n":73672,"o":73.02,"t":"2026-04-13T04:00:00Z","v":6923337,"vw":73.25915},{"c":74.04,"h":74.37,"l":73.48,"n":65949,"o":73.54,"t":"2026-04-14T04:00:00Z","v":6020119,"vw":73.831576},{"c":74.09,"h":74.98,"l":73.66,"n":70588,"o":74,"t":"2026-04-15T04:00:00Z","v":8039405,"vw":74.395201},{"c":74.05,"h":74.598,"l":73.05,"n":58129,"o":74.2,"t":"2026-04-16T04:00:00Z","v":5915022,"vw":73.897767},{"c":76.27,"h":76.63,"l":74.12,"n":62679,"o":74.14,"t":"2026-04-17T04:00:00Z","v":5748825,"vw":75.958451},{"c":76.26,"h":77.03,"l":75.92,"n":48871,"o":76.44,"t":"2026-04-20T04:00:00Z","v":3170433,"vw":76.360416},{"c":74.79,"h":76.9,"l":74.75,"n":43949,"o":76.79,"t":"2026-04-21T04:00:00Z","v":3493962,"vw":75.143474},{"c":75.53,"h":75.72,"l":74.67,"n":54826,"o":75.15,"t":"2026-04-22T04:00:00Z","v":3874549,"vw":75.404539},{"c":75.81,"h":76.34,"l":75.305,"n":52979,"o":75.75,"t":"2026-04-23T04:00:00Z","v":4341409,"vw":75.764205},{"c":76.56,"h":76.83,"l":75.08,"n":56254,"o":75.52,"t":"2026-04-24T04:00:00Z","v":4799187,"vw":76.419924},{"c":75.36,"h":76.73,"l":74.92,"n":59313,"o":76.35,"t":"2026-04-27T04:00:00Z","v":5395443,"vw":75.388806},{"c":73.37,"h":74.41,"l":71.56,"n":96571,"o":74,"t":"2026-04-28T04:00:00Z","v":8001050,"vw":73.063123},{"c":73.97,"h":74.16,"l":72.5,"n":71669,"o":72.5,"t":"2026-04-29T04:00:00Z","v":5738985,"vw":73.668087},{"c":74.71,"h":75.1199,"l":74.04,"n":55758,"o":74.04,"t":"2026-04-30T04:00:00Z","v":4714243,"vw":74.722519},{"c":74.05,"h":75.475,"l":73.89,"n":53302,"o":75.05,"t":"2026-05-01T04:00:00Z","v":3489888,"vw":74.398507},{"c":72.49,"h":74.295,"l":72.18,"n":54775,"o":73.5,"t":"2026-05-04T04:00:00Z","v":3691464,"vw":72.743962},{"c":72.84,"h":73.31,"l":72.26,"n":36720,"o":72.55,"t":"2026-05-05T04:00:00Z","v":2624980,"vw":72.926037},{"c":73.33,"h":74.06,"l":73.03,"n":58186,"o":73.66,"t":"2026-05-06T04:00:00Z","v":4328273,"vw":73.415973},{"c":72.88,"h":73.0707,"l":71.575,"n":60537,"o":72.99,"t":"2026-05-07T04:00:00Z","v":5009425,"vw":72.612025},{"c":72.44,"h":73.7,"l":72.42,"n":39774,"o":73.27,"t":"2026-05-08T04:00:00Z","v":3655394,"vw":72.755342},{"c":72.57,"h":72.93,"l":72.0212,"n":46976,"o":72.36,"t":"2026-05-11T04:00:00Z","v":3191868,"vw":72.529207},{"c":72.98,"h":73.4199,"l":71.94,"n":45718,"o":72.67,"t":"2026-05-12T04:00:00Z","v":2864209,"vw":72.842954},{"c":73.19,"h":73.6609,"l":72.6,"n":47665,"o":72.67,"t":"2026-05-13T04:00:00Z","v":3219999,"vw":73.1618},{"c":73.05,"h":73.82,"l":72.99,"n":38044,"o":73.62,"t":"2026-05-14T04:00:00Z","v":2419324,"vw":73.28216},{"c":72.57,"h":73.22,"l":72.44,"n":40144,"o":73.06,"t":"2026-05-15T04:00:00Z","v":5035518,"vw":72.648824},{"c":73.52,"h":73.745,"l":72.48,"n":51743,"o":72.81,"t":"2026-05-18T04:00:00Z","v":3707811,"vw":73.372401},{"c":75.19,"h":75.79,"l":72.96,"n":59991,"o":73.58,"t":"2026-05-19T04:00:00Z","v":3643395,"vw":75.22549},{"c":75.46,"h":75.84,"l":74.2401,"n":48549,"o":74.89,"t":"2026-05-20T04:00:00Z","v":3081950,"vw":75.32064},{"c":77,"h":77.1,"l":73.34,"n":51410,"o":74,"t":"2026-05-21T04:00:00Z","v":3771608,"vw":76.446562},{"c":76.29,"h":77.09,"l":75.91,"n":37641,"o":76.92,"t":"2026-05-22T04:00:00Z","v":3332253,"vw":76.278491},{"c":75.32,"h":76.255,"l":74.945,"n":52061,"o":75.9,"t":"2026-05-26T04:00:00Z","v":2874260,"vw":75.348088},{"c":75.22,"h":76.2,"l":75.08,"n":53005,"o":75.6,"t":"2026-05-27T04:00:00Z","v":2986587,"vw":75.394174},{"c":75.92,"h":76.42,"l":74.93,"n":45063,"o":76.27,"t":"2026-05-28T04:00:00Z","v":2759719,"vw":75.693873},{"c":75.81,"h":76.0691,"l":75.18,"n":43660,"o":75.71,"t":"2026-05-29T04:00:00Z","v":5236718,"vw":75.770152},{"c":73.72,"h":75.2991,"l":73.415,"n":51210,"o":74.83,"t":"2026-06-01T04:00:00Z","v":3316342,"vw":73.894024},{"c":74.1,"h":74.62,"l":73.025,"n":46201,"o":73.54,"t":"2026-06-02T04:00:00Z","v":3635486,"vw":74.041307},{"c":75.24,"h":75.33,"l":73.65,"n":42922,"o":73.71,"t":"2026-06-03T04:00:00Z","v":2912498,"vw":75.074414},{"c":74.35,"h":76.4,"l":74.24,"n":39303,"o":76.15,"t":"2026-06-04T04:00:00Z","v":2427310,"vw":74.689351},{"c":76.29,"h":76.4,"l":74.5,"n":53873,"o":74.62,"t":"2026-06-05T04:00:00Z","v":3606117,"vw":75.928142},{"c":76.48,"h":76.855,"l":75.995,"n":39337,"o":76.05,"t":"2026-06-08T04:00:00Z","v":2802109,"vw":76.5173},{"c":77.55,"h":78.18,"l":76,"n":37496,"o":76.34,"t":"2026-06-09T04:00:00Z","v":2489855,"vw":77.602396},{"c":78.54,"h":79.08,"l":77.79,"n":44232,"o":78.32,"t":"2026-06-10T04:00:00Z","v":2762189,"vw":78.663735},{"c":79.64,"h":80.11,"l":78.41,"n":47183,"o":78.41,"t":"2026-06-11T04:00:00Z","v":3583134,"vw":79.47086},{"c":79.19,"h":80.2,"l":78.95,"n":38025,"o":80.2,"t":"2026-06-12T04:00:00Z","v":2491314,"vw":79.300728},{"c":79.69,"h":79.72,"l":78.34,"n":49758,"o":78.96,"t":"2026-06-15T04:00:00Z","v":4565806,"vw":79.381881},{"c":79.44,"h":80.635,"l":78.9375,"n":40882,"o":80.08,"t":"2026-06-16T04:00:00Z","v":2775495,"vw":79.580267},{"c":79,"h":79.495,"l":78.49,"n":44556,"o":78.98,"t":"2026-06-17T04:00:00Z","v":3692922,"vw":78.972496},{"c":78.7,"h":80.37,"l":78.42,"n":44019,"o":80.37,"t":"2026-06-18T04:00:00Z","v":6461262,"vw":78.937899},{"c":77.98,"h":79.2,"l":77.94,"n":45267,"o":78.68,"t":"2026-06-22T04:00:00Z","v":3759721,"vw":78.281033},{"c":79.28,"h":79.58,"l":78.25,"n":41646,"o":78.97,"t":"2026-06-23T04:00:00Z","v":3641991,"vw":79.236596},{"c":80.59,"h":81.06,"l":78.89,"n":50726,"o":79.67,"t":"2026-06-24T04:00:00Z","v":3804876,"vw":80.575685},{"c":80.85,"h":82.125,"l":80.46,"n":49309,"o":80.56,"t":"2026-06-25T04:00:00Z","v":3345737,"vw":81.090879},{"c":82.82,"h":82.92,"l":81.64,"n":47344,"o":81.95,"t":"2026-06-26T04:00:00Z","v":5705274,"vw":82.70554},{"c":83.4,"h":83.545,"l":82.28,"n":47341,"o":82.7,"t":"2026-06-29T04:00:00Z","v":3335088,"vw":83.247195},{"c":83.58,"h":83.65,"l":82.45,"n":46148,"o":82.9,"t":"2026-06-30T04:00:00Z","v":4264621,"vw":83.389583},{"c":83.53,"h":83.77,"l":82.77,"n":53772,"o":83.03,"t":"2026-07-01T04:00:00Z","v":4021893,"vw":83.312211},{"c":84.83,"h":84.87,"l":82.915,"n":45146,"o":83.07,"t":"2026-07-02T04:00:00Z","v":3652208,"vw":84.291556},{"c":84.23,"h":84.8355,"l":83.035,"n":47032,"o":84.41,"t":"2026-07-06T04:00:00Z","v":4155207,"vw":84.022398},{"c":84.62,"h":85.3118,"l":83.04,"n":48173,"o":83.54,"t":"2026-07-07T04:00:00Z","v":2882847,"vw":84.539863},{"c":83.17,"h":84.72,"l":82.84,"n":38765,"o":84.69,"t":"2026-07-08T04:00:00Z","v":2528410,"vw":83.322338},{"c":82.03,"h":84.13,"l":81.8,"n":57877,"o":83.36,"t":"2026-07-09T04:00:00Z","v":5367529,"vw":82.45999},{"c":83.83,"h":83.94,"l":82.14,"n":36588,"o":82.33,"t":"2026-07-10T04:00:00Z","v":2636378,"vw":83.641416},{"c":83.46,"h":84.8051,"l":83.37,"n":31034,"o":84.14,"t":"2026-07-13T04:00:00Z","v":2015283,"vw":83.791405},{"c":82.85,"h":83.5725,"l":82.09,"n":32077,"o":83.55,"t":"2026-07-14T04:00:00Z","v":2786708,"vw":82.739523},{"c":80.73,"h":82.855,"l":80.27,"n":41647,"o":82.55,"t":"2026-07-15T04:00:00Z","v":2819922,"vw":81.151236},{"c":82.25,"h":82.73,"l":81.15,"n":35568,"o":81.28,"t":"2026-07-16T04:00:00Z","v":2429463,"vw":82.209845},{"c":81.69,"h":84.1,"l":81.14,"n":49069,"o":83.07,"t":"2026-07-17T04:00:00Z","v":3495861,"vw":82.127907},{"c":80.78,"h":82.63,"l":80.7301,"n":32370,"o":82.44,"t":"2026-07-20T04:00:00Z","v":2201444,"vw":81.103733},{"c":81.22,"h":81.79,"l":79.91,"n":35433,"o":80.3,"t":"2026-07-21T04:00:00Z","v":2201575,"vw":81.160897},{"c":82.12,"h":83.0525,"l":81.11,"n":42888,"o":81.66,"t":"2026-07-22T04:00:00Z","v":2790022,"vw":82.206353},{"c":81.73,"h":81.9,"l":80.15,"n":37747,"o":80.15,"t":"2026-07-23T04:00:00Z","v":2165436,"vw":81.432443},{"c":83.11,"h":83.23,"l":81.96,"n":36346,"o":82.2,"t":"2026-07-24T04:00:00Z","v":2213572,"vw":82.992629},{"c":84.09,"h":84.36,"l":83.17,"n":37357,"o":83.19,"t":"2026-07-27T04:00:00Z","v":2057729,"vw":83.926451},{"c":85.2,"h":86.65,"l":84.59,"n":46696,"o":85.25,"t":"2026-07-28T04:00:00Z","v":3853673,"vw":85.418966},{"c":85.32,"h":85.9,"l":84.805,"n":49299,"o":85.07,"t":"2026-07-29T04:00:00Z","v":3316337,"vw":85.434591},{"c":84.71,"h":85.115,"l":83.55,"n":43068,"o":84.73,"t":"2026-07-30T04:00:00Z","v":2851704,"vw":84.457108},{"c":85.24,"h":85.695,"l":84.07,"n":38794,"o":84.45,"t":"2026-07-31T04:00:00Z","v":3323423,"vw":85.197893},{"c":84.98,"h":86.44,"l":81.8,"n":114959,"o":85.43,"t":"2026-08-03T04:00:00Z","v":10094727,"vw":84.231576},{"c":82.79,"h":84.97,"l":80.43,"n":94916,"o":84.72,"t":"2026-08-04T04:00:00Z","v":8141683,"vw":82.808965},{"c":84.21,"h":85.04,"l":83.43,"n":63938,"o":84,"t":"2026-08-05T04:00:00Z","v":5207040,"vw":84.396977},{"c":84.35,"h":85.155,"l":83.76,"n":47753,"o":85,"t":"2026-08-06T04:00:00Z","v":3522744,"vw":84.330201},{"c":84.29,"h":84.3,"l":82.8601,"n":47430,"o":83.74,"t":"2026-08-07T04:00:00Z","v":3279268,"vw":83.963854},{"c":83.87,"h":84.755,"l":83.326,"n":42297,"o":83.94,"t":"2026-08-10T04:00:00Z","v":3310001,"vw":84.014129},{"c":84.26,"h":84.53,"l":83.39,"n":30479,"o":83.39,"t":"2026-08-11T04:00:00Z","v":3001839,"vw":84.213156},{"c":84.69,"h":85.285,"l":83.39,"n":43468,"o":83.59,"t":"2026-08-12T04:00:00Z","v":3731171,"vw":84.693511},{"c":83.55,"h":85.4,"l":83.375,"n":40555,"o":84.985,"t":"2026-08-13T04:00:00Z","v":2646568,"vw":83.929066},{"c":82.99,"h":84,"l":82.86,"n":38619,"o":83.43,"t":"2026-08-14T04:00:00Z","v":2768261,"vw":83.245197},{"c":81.85,"h":82.4499,"l":81.72,"n":33863,"o":82.13,"t":"2026-08-17T04:00:00Z","v":2176300,"vw":81.921587},{"c":81.96,"h":83.01,"l":81.9,"n":31983,"o":82.94,"t":"2026-08-18T04:00:00Z","v":1971391,"vw":82.147846},{"c":82.46,"h":83.15,"l":81.93,"n":34523,"o":82.5,"t":"2026-08-19T04:00:00Z","v":2048368,"vw":82.551893},{"c":83.06,"h":84.71,"l":82.365,"n":43751,"o":82.4,"t":"2026-08-20T04:00:00Z","v":2557764,"vw":83.828895},{"c":84.1,"h":84.29,"l":83.4,"n":33186,"o":83.61,"t":"2026-08-21T04:00:00Z","v":2172205,"vw":83.880078},{"c":83.86,"h":85.25,"l":83.74,"n":34197,"o":84.09,"t":"2026-08-24T04:00:00Z","v":1747348,"vw":84.107646},{"c":83.46,"h":83.8,"l":82.91,"n":32061,"o":83.54,"t":"2026-08-25T04:00:00Z","v":1670645,"vw":83.441674},{"c":83.27,"h":84.23,"l":83.25,"n":30082,"o":83.7,"t":"2026-08-26T04:00:00Z","v":1945595,"vw":83.409585},{"c":82.45,"h":82.95,"l":82.3,"n":25500,"o":82.82,"t":"2026-08-27T04:00:00Z","v":1447755,"vw":82.511067},{"c":81.94,"h":82.7,"l":81.48,"n":29558,"o":82.51,"t":"2026-08-28T04:00:00Z","v":2083456,"vw":81.964473},{"c":81.08,"h":82.23,"l":80.54,"n":33664,"o":82.02,"t":"2026-08-31T04:00:00Z","v":2764947,"vw":81.074952},{"c":82.11,"h":82.69,"l":81.34,"n":42129,"o":81.75,"t":"2026-09-01T04:00:00Z","v":2200425,"vw":82.092753},{"c":81.76,"h":82.9,"l":81.73,"n":39828,"o":82.5,"t":"2026-09-02T04:00:00Z","v":2933757,"vw":82.155328},{"c":81.08,"h":82.4,"l":80.97,"n":36347,"o":82.1,"t":"2026-09-03T04:00:00Z","v":2384615,"vw":81.299206},{"c":80.05,"h":81.3,"l":80.005,"n":32208,"o":80.65,"t":"2026-09-04T04:00:00Z","v":2162224,"vw":80.317481},{"c":79.84,"h":80.3,"l":79.46,"n":37896,"o":79.49,"t":"2026-09-08T04:00:00Z","v":2256354,"vw":79.91618},{"c":81.57,"h":83.92,"l":79.7,"n":69458,"o":80.3,"t":"2026-09-09T04:00:00Z","v":6118228,"vw":81.818086},{"c":82.31,"h":82.42,"l":81.21,"n":52274,"o":81.7,"t":"2026-09-10T04:00:00Z","v":4300195,"vw":81.966671},{"c":83.21,"h":84.7,"l":82.95,"n":50177,"o":83,"t":"2026-09-11T04:00:00Z","v":3484714,"vw":83.565377},{"c":83.54,"h":84.64,"l":83.32,"n":30742,"o":84.32,"t":"2026-09-14T04:00:00Z","v":2309020,"vw":83.762768},{"c":79.6,"h":82.115,"l":79.1501,"n":159887,"o":82.115,"t":"2026-09-15T04:00:00Z","v":13682414,"vw":80.521851},{"c":78.71,"h":80.14,"l":78.37,"n":76545,"o":79.725,"t":"2026-09-16T04:00:00Z","v":6302295,"vw":78.930461},{"c":79.11,"h":79.61,"l":78.57,"n":46731,"o":79.03,"t":"2026-09-17T04:00:00Z","v":4796236,"vw":79.131322},{"c":79.05,"h":79.76,"l":78.475,"n":40980,"o":78.84,"t":"2026-09-18T04:00:00Z","v":7351078,"vw":79.076607},{"c":78.43,"h":79.13,"l":78.14,"n":46481,"o":79,"t":"2026-09-21T04:00:00Z","v":3924647,"vw":78.525384},{"c":78.67,"h":79.17,"l":78.305,"n":38984,"o":78.99,"t":"2026-09-22T04:00:00Z","v":3562319,"vw":78.646568},{"c":77.14,"h":79.03,"l":77.03,"n":52324,"o":78.6,"t":"2026-09-23T04:00:00Z","v":5537707,"vw":77.568714},{"c":78.19,"h":78.61,"l":77,"n":60258,"o":77.51,"t":"2026-09-24T04:00:00Z","v":6833341,"vw":78.052023},{"c":78.46,"h":79.15,"l":77.51,"n":51140,"o":78.11,"t":"2026-09-25T04:00:00Z","v":5460892,"vw":78.219562},{"c":78.57,"h":78.665,"l":77.64,"n":46085,"o":78.29,"t":"2026-09-28T04:00:00Z","v":4143867,"vw":78.354875},{"c":78.49,"h":79.3,"l":77.825,"n":43461,"o":78.4,"t":"2026-09-29T04:00:00Z","v":3631491,"vw":78.41046},{"c":77.96,"h":79.07,"l":77.96,"n":47006,"o":79.04,"t":"2026-09-30T04:00:00Z","v":4604853,"vw":78.247288},{"c":77.77,"h":78.57,"l":77.185,"n":45854,"o":78.08,"t":"2026-10-01T04:00:00Z","v":4643232,"vw":77.669903},{"c":77.49,"h":77.965,"l":77.09,"n":38419,"o":77.42,"t":"2026-10-02T04:00:00Z","v":3988198,"vw":77.574389},{"c":76.38,"h":77.64,"l":76.09,"n":47404,"o":77.43,"t":"2026-10-05T04:00:00Z","v":5343099,"vw":76.474661},{"c":77.45,"h":77.46,"l":76.52,"n":40430,"o":76.57,"t":"2026-10-06T04:00:00Z","v":3341902,"vw":77.290867},{"c":76.79,"h":77.65,"l":76.69,"n":31155,"o":77.39,"t":"2026-10-07T04:00:00Z","v":2378553,"vw":76.943074},{"c":78.2,"h":79.035,"l":76.5601,"n":52530,"o":76.76,"t":"2026-10-08T04:00:00Z","v":4808887,"vw":78.26187},{"c":78.14,"h":78.6,"l":77.765,"n":29915,"o":77.87,"t":"2026-10-09T04:00:00Z","v":2284247,"vw":78.244352},{"c":78.7,"h":78.72,"l":77.86,"n":29858,"o":77.89,"t":"2026-10-12T04:00:00Z","v":2126725,"vw":78.458669},{"c":79.03,"h":79.2,"l":78.35,"n":38212,"o":78.87,"t":"2026-10-13T04:00:00Z","v":2477870,"vw":78.960044},{"c":80.97,"h":81.05,"l":79.1,"n":40775,"o":79.2,"t":"2026-10-14T04:00:00Z","v":2632514,"vw":80.437001},{"c":82.15,"h":83.12,"l":81.89,"n":42486,"o":82.19,"t":"2026-10-15T04:00:00Z","v":2877599,"vw":82.310402},{"c":82.22,"h":83.145,"l":81.4153,"n":38274,"o":82.42,"t":"2026-10-16T04:00:00Z","v":2538681,"vw":82.098487}],"volatilityBars":[{"c":80.34,"h":80.34,"l":80.34,"n":4,"o":80.34,"t":"2026-09-08T08:00:00Z","v":249,"vw":80.34},{"c":80.06,"h":80.06,"l":79.46,"n":844,"o":79.49,"t":"2026-09-08T13:30:00Z","v":49394,"vw":79.609047},{"c":80.07,"h":80.3,"l":79.9466,"n":1055,"o":79.97,"t":"2026-09-08T13:45:00Z","v":35290,"vw":80.078549},{"c":80.1499,"h":80.22,"l":79.875,"n":1494,"o":80.07,"t":"2026-09-08T14:00:00Z","v":59020,"vw":80.060452},{"c":80.08,"h":80.15,"l":79.9242,"n":956,"o":80.12,"t":"2026-09-08T14:15:00Z","v":26775,"vw":80.065131},{"c":80.12,"h":80.19,"l":80.06,"n":1393,"o":80.11,"t":"2026-09-08T14:30:00Z","v":49919,"vw":80.119729},{"c":80,"h":80.18,"l":80,"n":1239,"o":80.09,"t":"2026-09-08T14:45:00Z","v":38524,"vw":80.07681},{"c":79.695,"h":80.01,"l":79.695,"n":1329,"o":79.98,"t":"2026-09-08T15:00:00Z","v":34246,"vw":79.902029},{"c":79.79,"h":79.88,"l":79.685,"n":1245,"o":79.7,"t":"2026-09-08T15:15:00Z","v":33720,"vw":79.766805},{"c":79.94,"h":79.97,"l":79.7304,"n":1282,"o":79.79,"t":"2026-09-08T15:30:00Z","v":37470,"vw":79.848105},{"c":79.93,"h":79.9728,"l":79.89,"n":1113,"o":79.94,"t":"2026-09-08T15:45:00Z","v":29799,"vw":79.930176},{"c":80.18,"h":80.205,"l":79.95,"n":1146,"o":79.96,"t":"2026-09-08T16:00:00Z","v":33352,"vw":80.108365},{"c":79.885,"h":80.2,"l":79.88,"n":1131,"o":80.2,"t":"2026-09-08T16:15:00Z","v":44907,"vw":79.976784},{"c":79.91,"h":79.985,"l":79.87,"n":975,"o":79.87,"t":"2026-09-08T16:30:00Z","v":30375,"vw":79.930218},{"c":79.9075,"h":80.04,"l":79.89,"n":1085,"o":79.905,"t":"2026-09-08T16:45:00Z","v":33842,"vw":79.949849},{"c":79.86,"h":79.93,"l":79.85,"n":846,"o":79.93,"t":"2026-09-08T17:00:00Z","v":25241,"vw":79.878615},{"c":79.855,"h":79.885,"l":79.835,"n":1033,"o":79.86,"t":"2026-09-08T17:15:00Z","v":29529,"vw":79.862022},{"c":79.8,"h":79.91,"l":79.8,"n":1048,"o":79.85,"t":"2026-09-08T17:30:00Z","v":28915,"vw":79.850195},{"c":79.84,"h":79.87,"l":79.725,"n":1271,"o":79.81,"t":"2026-09-08T17:45:00Z","v":43897,"vw":79.819455},{"c":79.92,"h":79.93,"l":79.78,"n":1342,"o":79.83,"t":"2026-09-08T18:00:00Z","v":41149,"vw":79.851081},{"c":79.905,"h":80.01,"l":79.9,"n":1173,"o":79.94,"t":"2026-09-08T18:15:00Z","v":46880,"vw":79.947375},{"c":79.98,"h":80.02,"l":79.865,"n":1363,"o":79.91,"t":"2026-09-08T18:30:00Z","v":46863,"vw":79.959305},{"c":79.945,"h":80.0725,"l":79.9,"n":1248,"o":80,"t":"2026-09-08T18:45:00Z","v":47685,"vw":79.991326},{"c":80.09,"h":80.15,"l":79.91,"n":1216,"o":79.96,"t":"2026-09-08T19:00:00Z","v":42126,"vw":80.017751},{"c":80.22,"h":80.225,"l":80.02,"n":1815,"o":80.09,"t":"2026-09-08T19:15:00Z","v":71540,"vw":80.102244},{"c":80.105,"h":80.27,"l":80.08,"n":2283,"o":80.205,"t":"2026-09-08T19:30:00Z","v":108502,"vw":80.172838},{"c":79.84,"h":80.11,"l":79.82,"n":6476,"o":80.11,"t":"2026-09-08T19:45:00Z","v":387436,"vw":79.964843},{"c":79.84,"h":79.84,"l":79.84,"n":110,"o":79.84,"t":"2026-09-08T20:00:00Z","v":708179,"vw":79.84},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-09-09T10:30:00Z","v":100,"vw":80.99},{"c":79.87,"h":80.27,"l":79.85,"n":30,"o":80.27,"t":"2026-09-09T10:45:00Z","v":3025,"vw":79.920667},{"c":80.9,"h":80.9,"l":80.54,"n":27,"o":80.54,"t":"2026-09-09T12:15:00Z","v":1023,"vw":80.727655},{"c":81.99,"h":83.43,"l":79.7,"n":3809,"o":80.3,"t":"2026-09-09T13:30:00Z","v":349205,"vw":82.011193},{"c":83.3975,"h":83.5,"l":81.53,"n":2410,"o":81.99,"t":"2026-09-09T13:45:00Z","v":191290,"vw":82.701865},{"c":82.34,"h":83.92,"l":82.33,"n":4290,"o":83.49,"t":"2026-09-09T14:00:00Z","v":363691,"vw":82.866773},{"c":81.82,"h":82.335,"l":81.44,"n":2867,"o":82.31,"t":"2026-09-09T14:15:00Z","v":213762,"vw":81.920532},{"c":81.325,"h":81.9,"l":81.175,"n":2329,"o":81.81,"t":"2026-09-09T14:30:00Z","v":193055,"vw":81.605837},{"c":81.1,"h":81.64,"l":80.85,"n":3559,"o":81.31,"t":"2026-09-09T14:45:00Z","v":292235,"vw":81.213142},{"c":81.12,"h":81.21,"l":80.83,"n":1717,"o":81.09,"t":"2026-09-09T15:00:00Z","v":97266,"vw":81.052728},{"c":81.2,"h":81.22,"l":80.8,"n":1906,"o":81.115,"t":"2026-09-09T15:15:00Z","v":115307,"vw":81.063144},{"c":81.95,"h":82.01,"l":81.16,"n":2659,"o":81.2,"t":"2026-09-09T15:30:00Z","v":158336,"vw":81.55488},{"c":81.8001,"h":82.205,"l":81.8001,"n":2092,"o":81.955,"t":"2026-09-09T15:45:00Z","v":137429,"vw":82.013223},{"c":81.96,"h":82.76,"l":81.81,"n":2824,"o":81.81,"t":"2026-09-09T16:00:00Z","v":185900,"vw":82.196596},{"c":82.16,"h":82.4,"l":81.94,"n":1899,"o":81.98,"t":"2026-09-09T16:15:00Z","v":109913,"vw":82.160557},{"c":82.21,"h":82.31,"l":81.92,"n":1418,"o":82.16,"t":"2026-09-09T16:30:00Z","v":91064,"vw":82.097965},{"c":82.075,"h":82.75,"l":81.97,"n":1836,"o":82.215,"t":"2026-09-09T16:45:00Z","v":113088,"vw":82.348498},{"c":82.3725,"h":82.655,"l":82.11,"n":1389,"o":82.11,"t":"2026-09-09T17:00:00Z","v":79246,"vw":82.453716},{"c":82.36,"h":82.53,"l":82.23,"n":1818,"o":82.34,"t":"2026-09-09T17:15:00Z","v":140542,"vw":82.319389},{"c":82.59,"h":82.685,"l":82.32,"n":1456,"o":82.34,"t":"2026-09-09T17:30:00Z","v":77039,"vw":82.477776},{"c":82.415,"h":82.6,"l":82.21,"n":1747,"o":82.58,"t":"2026-09-09T17:45:00Z","v":98786,"vw":82.395623},{"c":82.15,"h":82.675,"l":81.87,"n":2104,"o":82.415,"t":"2026-09-09T18:00:00Z","v":150759,"vw":82.407449},{"c":81.86,"h":82.1999,"l":81.745,"n":1991,"o":82.11,"t":"2026-09-09T18:15:00Z","v":121749,"vw":81.905509},{"c":81.905,"h":82.025,"l":81.58,"n":2225,"o":81.86,"t":"2026-09-09T18:30:00Z","v":171905,"vw":81.808136},{"c":81.855,"h":81.97,"l":81.6,"n":1489,"o":81.905,"t":"2026-09-09T18:45:00Z","v":77930,"vw":81.752543},{"c":81.74,"h":82.05,"l":81.71,"n":2119,"o":81.855,"t":"2026-09-09T19:00:00Z","v":121324,"vw":81.90838},{"c":81.92,"h":82.06,"l":81.525,"n":2636,"o":81.74,"t":"2026-09-09T19:15:00Z","v":139299,"vw":81.769686},{"c":81.315,"h":81.9725,"l":81.27,"n":3331,"o":81.925,"t":"2026-09-09T19:30:00Z","v":195423,"vw":81.662473},{"c":81.59,"h":81.76,"l":80.86,"n":11260,"o":81.295,"t":"2026-09-09T19:45:00Z","v":813067,"vw":81.421427},{"c":80.69,"h":81.57,"l":80.69,"n":117,"o":81.57,"t":"2026-09-09T20:00:00Z","v":1248892,"vw":81.568686},{"c":81.58,"h":81.58,"l":81.58,"n":1,"o":81.58,"t":"2026-09-09T20:15:00Z","v":100,"vw":81.58},{"c":82,"h":82,"l":81.99,"n":10,"o":81.99,"t":"2026-09-10T13:00:00Z","v":301,"vw":81.995},{"c":82.01,"h":82.01,"l":82.01,"n":2,"o":82.01,"t":"2026-09-10T13:15:00Z","v":107,"vw":82.01},{"c":81.7,"h":82.42,"l":81.68,"n":1129,"o":81.7,"t":"2026-09-10T13:30:00Z","v":84154,"vw":81.850255},{"c":81.745,"h":81.77,"l":81.21,"n":1347,"o":81.76,"t":"2026-09-10T13:45:00Z","v":98141,"vw":81.512439},{"c":81.835,"h":81.9,"l":81.545,"n":1548,"o":81.745,"t":"2026-09-10T14:00:00Z","v":95992,"vw":81.771119},{"c":81.62,"h":81.89,"l":81.52,"n":1747,"o":81.8,"t":"2026-09-10T14:15:00Z","v":76992,"vw":81.709597},{"c":81.66,"h":81.75,"l":81.56,"n":1226,"o":81.605,"t":"2026-09-10T14:30:00Z","v":52323,"vw":81.661384},{"c":81.43,"h":81.67,"l":81.4,"n":1512,"o":81.63,"t":"2026-09-10T14:45:00Z","v":68058,"vw":81.542896},{"c":81.49,"h":81.68,"l":81.37,"n":1352,"o":81.4383,"t":"2026-09-10T15:00:00Z","v":63795,"vw":81.533712},{"c":81.77,"h":81.85,"l":81.41,"n":1433,"o":81.49,"t":"2026-09-10T15:15:00Z","v":72469,"vw":81.633044},{"c":81.945,"h":81.99,"l":81.68,"n":1763,"o":81.78,"t":"2026-09-10T15:30:00Z","v":97304,"vw":81.836561},{"c":81.85,"h":82.04,"l":81.81,"n":1674,"o":81.945,"t":"2026-09-10T15:45:00Z","v":83336,"vw":81.899226},{"c":81.905,"h":81.98,"l":81.74,"n":1977,"o":81.85,"t":"2026-09-10T16:00:00Z","v":95687,"vw":81.840314},{"c":81.84,"h":81.91,"l":81.72,"n":1684,"o":81.89,"t":"2026-09-10T16:15:00Z","v":102734,"vw":81.791501},{"c":81.69,"h":81.835,"l":81.66,"n":1464,"o":81.835,"t":"2026-09-10T16:30:00Z","v":85705,"vw":81.743381},{"c":81.525,"h":81.7,"l":81.3,"n":2076,"o":81.6601,"t":"2026-09-10T16:45:00Z","v":191034,"vw":81.507182},{"c":81.545,"h":81.61,"l":81.455,"n":1223,"o":81.525,"t":"2026-09-10T17:00:00Z","v":61657,"vw":81.523355},{"c":81.395,"h":81.58,"l":81.36,"n":1494,"o":81.545,"t":"2026-09-10T17:15:00Z","v":61137,"vw":81.455554},{"c":81.505,"h":81.525,"l":81.335,"n":1368,"o":81.395,"t":"2026-09-10T17:30:00Z","v":54090,"vw":81.419485},{"c":81.47,"h":81.54,"l":81.44,"n":1439,"o":81.51,"t":"2026-09-10T17:45:00Z","v":53423,"vw":81.493604},{"c":81.6,"h":81.6275,"l":81.42,"n":1758,"o":81.475,"t":"2026-09-10T18:00:00Z","v":67568,"vw":81.502257},{"c":81.75,"h":81.875,"l":81.58,"n":1589,"o":81.6,"t":"2026-09-10T18:15:00Z","v":76099,"vw":81.716914},{"c":81.615,"h":81.75,"l":81.565,"n":1875,"o":81.74,"t":"2026-09-10T18:30:00Z","v":87122,"vw":81.665088},{"c":81.74,"h":81.74,"l":81.445,"n":2004,"o":81.615,"t":"2026-09-10T18:45:00Z","v":107515,"vw":81.604651},{"c":81.75,"h":81.78,"l":81.61,"n":2056,"o":81.75,"t":"2026-09-10T19:00:00Z","v":100551,"vw":81.69625},{"c":81.66,"h":81.75,"l":81.485,"n":2553,"o":81.745,"t":"2026-09-10T19:15:00Z","v":140462,"vw":81.618682},{"c":81.94,"h":81.99,"l":81.63,"n":3073,"o":81.65,"t":"2026-09-10T19:30:00Z","v":162832,"vw":81.820483},{"c":82.29,"h":82.34,"l":81.875,"n":9654,"o":81.95,"t":"2026-09-10T19:45:00Z","v":647542,"vw":82.053727},{"c":82.31,"h":82.31,"l":82.29,"n":144,"o":82.29,"t":"2026-09-10T20:00:00Z","v":1369988,"vw":82.309998},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-09-10T20:15:00Z","v":120,"vw":82.23},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-09-10T21:00:00Z","v":1272,"vw":82.31},{"c":82.1,"h":82.11,"l":82.09,"n":7,"o":82.09,"t":"2026-09-10T22:15:00Z","v":1000,"vw":82.099},{"c":82.09,"h":82.09,"l":82.09,"n":1,"o":82.09,"t":"2026-09-10T23:00:00Z","v":100,"vw":82.09},{"c":82.15,"h":82.15,"l":82.15,"n":2,"o":82.15,"t":"2026-09-10T23:45:00Z","v":4007,"vw":82.15},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-09-11T12:00:00Z","v":150,"vw":83.3},{"c":83.09,"h":83.48,"l":82.95,"n":849,"o":83,"t":"2026-09-11T13:30:00Z","v":60536,"vw":83.083146},{"c":83.325,"h":83.41,"l":83.06,"n":1000,"o":83.104,"t":"2026-09-11T13:45:00Z","v":49405,"vw":83.256709},{"c":83.54,"h":84.005,"l":83.31,"n":1863,"o":83.33,"t":"2026-09-11T14:00:00Z","v":84546,"vw":83.67248},{"c":83.855,"h":83.98,"l":83.51,"n":1181,"o":83.51,"t":"2026-09-11T14:15:00Z","v":48041,"vw":83.824243},{"c":83.56,"h":83.92,"l":83.55,"n":1487,"o":83.87,"t":"2026-09-11T14:30:00Z","v":50788,"vw":83.718574},{"c":83.58,"h":83.68,"l":83.47,"n":1283,"o":83.56,"t":"2026-09-11T14:45:00Z","v":48550,"vw":83.551442},{"c":83.57,"h":83.64,"l":83.5,"n":1327,"o":83.5801,"t":"2026-09-11T15:00:00Z","v":42669,"vw":83.551784},{"c":83.93,"h":83.94,"l":83.55,"n":1348,"o":83.59,"t":"2026-09-11T15:15:00Z","v":45523,"vw":83.74684},{"c":84.65,"h":84.7,"l":83.895,"n":2118,"o":83.895,"t":"2026-09-11T15:30:00Z","v":94479,"vw":84.242137},{"c":84.26,"h":84.69,"l":84.22,"n":1434,"o":84.655,"t":"2026-09-11T15:45:00Z","v":75993,"vw":84.389513},{"c":84.23,"h":84.43,"l":84.2,"n":1966,"o":84.27,"t":"2026-09-11T16:00:00Z","v":82808,"vw":84.314997},{"c":84.145,"h":84.29,"l":84.115,"n":1369,"o":84.25,"t":"2026-09-11T16:15:00Z","v":46525,"vw":84.206563},{"c":84.195,"h":84.4,"l":84.14,"n":1172,"o":84.17,"t":"2026-09-11T16:30:00Z","v":43157,"vw":84.259808},{"c":84.21,"h":84.275,"l":84.17,"n":1163,"o":84.21,"t":"2026-09-11T16:45:00Z","v":46099,"vw":84.221787},{"c":84.31,"h":84.335,"l":84.14,"n":1454,"o":84.23,"t":"2026-09-11T17:00:00Z","v":61500,"vw":84.206017},{"c":84.46,"h":84.48,"l":84.26,"n":1186,"o":84.29,"t":"2026-09-11T17:15:00Z","v":41736,"vw":84.363309},{"c":84.48,"h":84.57,"l":84.38,"n":1444,"o":84.46,"t":"2026-09-11T17:30:00Z","v":66392,"vw":84.471775},{"c":84.345,"h":84.47,"l":84.345,"n":1378,"o":84.4601,"t":"2026-09-11T17:45:00Z","v":50896,"vw":84.404776},{"c":84.46,"h":84.47,"l":84.33,"n":1364,"o":84.345,"t":"2026-09-11T18:00:00Z","v":53064,"vw":84.373308},{"c":84.295,"h":84.5822,"l":84.295,"n":1734,"o":84.465,"t":"2026-09-11T18:15:00Z","v":64697,"vw":84.476106},{"c":84.28,"h":84.44,"l":84.25,"n":2035,"o":84.285,"t":"2026-09-11T18:30:00Z","v":113923,"vw":84.346107},{"c":84.27,"h":84.38,"l":84.225,"n":1768,"o":84.285,"t":"2026-09-11T18:45:00Z","v":84654,"vw":84.303921},{"c":83.845,"h":84.37,"l":83.78,"n":2120,"o":84.28,"t":"2026-09-11T19:00:00Z","v":88514,"vw":84.096559},{"c":83.7,"h":83.96,"l":83.7,"n":2959,"o":83.85,"t":"2026-09-11T19:15:00Z","v":172319,"vw":83.841241},{"c":83.65,"h":83.8,"l":83.65,"n":3125,"o":83.69,"t":"2026-09-11T19:30:00Z","v":154930,"vw":83.73233},{"c":83.22,"h":83.69,"l":83.19,"n":9829,"o":83.66,"t":"2026-09-11T19:45:00Z","v":564131,"vw":83.33516},{"c":83.21,"h":83.21,"l":83.21,"n":117,"o":83.21,"t":"2026-09-11T20:00:00Z","v":1032767,"vw":83.21},{"c":83.38,"h":83.39,"l":83.38,"n":3,"o":83.39,"t":"2026-09-11T21:15:00Z","v":900,"vw":83.381111},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-09-14T08:00:00Z","v":480,"vw":83},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-09-14T10:15:00Z","v":100,"vw":83.99},{"c":84.515,"h":84.64,"l":84.09,"n":853,"o":84.32,"t":"2026-09-14T13:30:00Z","v":95804,"vw":84.303317},{"c":83.62,"h":84.51,"l":83.52,"n":1281,"o":84.51,"t":"2026-09-14T13:45:00Z","v":60058,"vw":83.848602},{"c":83.72,"h":84.04,"l":83.48,"n":1218,"o":83.63,"t":"2026-09-14T14:00:00Z","v":65809,"vw":83.726368},{"c":83.395,"h":83.745,"l":83.32,"n":1196,"o":83.7,"t":"2026-09-14T14:15:00Z","v":44284,"vw":83.5619},{"c":83.5798,"h":83.64,"l":83.38,"n":897,"o":83.455,"t":"2026-09-14T14:30:00Z","v":40109,"vw":83.518513},{"c":83.67,"h":83.73,"l":83.5,"n":955,"o":83.555,"t":"2026-09-14T14:45:00Z","v":33935,"vw":83.631709},{"c":83.8,"h":83.97,"l":83.5401,"n":939,"o":83.67,"t":"2026-09-14T15:00:00Z","v":29043,"vw":83.756876},{"c":83.615,"h":83.78,"l":83.52,"n":865,"o":83.76,"t":"2026-09-14T15:15:00Z","v":27491,"vw":83.671659},{"c":83.89,"h":83.89,"l":83.56,"n":765,"o":83.63,"t":"2026-09-14T15:30:00Z","v":28382,"vw":83.730823},{"c":83.89,"h":83.93,"l":83.77,"n":661,"o":83.87,"t":"2026-09-14T15:45:00Z","v":17334,"vw":83.841924},{"c":83.94,"h":83.98,"l":83.85,"n":728,"o":83.89,"t":"2026-09-14T16:00:00Z","v":29127,"vw":83.921675},{"c":84.2,"h":84.21,"l":83.885,"n":735,"o":83.93,"t":"2026-09-14T16:15:00Z","v":23118,"vw":84.031705},{"c":84.25,"h":84.31,"l":84.14,"n":890,"o":84.19,"t":"2026-09-14T16:30:00Z","v":42649,"vw":84.219382},{"c":84.265,"h":84.35,"l":84.23,"n":761,"o":84.25,"t":"2026-09-14T16:45:00Z","v":33991,"vw":84.291036},{"c":84.185,"h":84.27,"l":83.98,"n":779,"o":84.27,"t":"2026-09-14T17:00:00Z","v":42063,"vw":84.143255},{"c":84.32,"h":84.32,"l":84.17,"n":662,"o":84.21,"t":"2026-09-14T17:15:00Z","v":29843,"vw":84.24172},{"c":84.265,"h":84.4,"l":84.24,"n":752,"o":84.33,"t":"2026-09-14T17:30:00Z","v":36044,"vw":84.322215},{"c":84.21,"h":84.35,"l":84.18,"n":723,"o":84.265,"t":"2026-09-14T17:45:00Z","v":35096,"vw":84.249077},{"c":84.22,"h":84.31,"l":84.18,"n":814,"o":84.2399,"t":"2026-09-14T18:00:00Z","v":51897,"vw":84.236209},{"c":84.07,"h":84.23,"l":83.95,"n":713,"o":84.22,"t":"2026-09-14T18:15:00Z","v":31396,"vw":84.073699},{"c":83.94,"h":84.17,"l":83.92,"n":1165,"o":84.045,"t":"2026-09-14T18:30:00Z","v":70266,"vw":84.010396},{"c":84.01,"h":84.01,"l":83.9,"n":1161,"o":83.94,"t":"2026-09-14T18:45:00Z","v":51882,"vw":83.941801},{"c":83.94,"h":84.01,"l":83.91,"n":1301,"o":83.99,"t":"2026-09-14T19:00:00Z","v":46775,"vw":83.970467},{"c":83.725,"h":83.97,"l":83.71,"n":1428,"o":83.95,"t":"2026-09-14T19:15:00Z","v":61906,"vw":83.854717},{"c":83.67,"h":83.81,"l":83.63,"n":1573,"o":83.74,"t":"2026-09-14T19:30:00Z","v":72992,"vw":83.724482},{"c":83.53,"h":83.8,"l":83.52,"n":5277,"o":83.65,"t":"2026-09-14T19:45:00Z","v":334880,"vw":83.658311},{"c":83.54,"h":83.54,"l":83.54,"n":100,"o":83.54,"t":"2026-09-14T20:00:00Z","v":624963,"vw":83.54},{"c":81.48,"h":82.84,"l":80.01,"n":224,"o":82.73,"t":"2026-09-14T20:15:00Z","v":30771,"vw":81.665629},{"c":81,"h":81.93,"l":81,"n":47,"o":81.419,"t":"2026-09-14T20:30:00Z","v":7674,"vw":81.1516},{"c":81.22,"h":81.25,"l":81.22,"n":8,"o":81.24,"t":"2026-09-14T20:45:00Z","v":721,"vw":81.237013},{"c":80.74,"h":81.12,"l":80.15,"n":202,"o":81.12,"t":"2026-09-14T21:00:00Z","v":25655,"vw":80.588426},{"c":81.25,"h":81.25,"l":80.5,"n":187,"o":80.72,"t":"2026-09-14T21:15:00Z","v":36111,"vw":80.970638},{"c":81.31,"h":81.37,"l":81.2,"n":134,"o":81.2501,"t":"2026-09-14T21:30:00Z","v":61697,"vw":81.290759},{"c":81.49,"h":81.49,"l":81.31,"n":14,"o":81.31,"t":"2026-09-14T21:45:00Z","v":63679,"vw":81.336161},{"c":81.4,"h":81.52,"l":81.4,"n":77,"o":81.52,"t":"2026-09-14T22:00:00Z","v":6053,"vw":81.43075},{"c":81.31,"h":81.31,"l":81.31,"n":3,"o":81.31,"t":"2026-09-14T22:15:00Z","v":1998,"vw":81.31},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-09-14T22:30:00Z","v":200,"vw":81.35},{"c":81.5,"h":81.5,"l":81.45,"n":6,"o":81.45,"t":"2026-09-14T22:45:00Z","v":1000,"vw":81.484},{"c":81.5303,"h":81.69,"l":81.5303,"n":5,"o":81.69,"t":"2026-09-14T23:30:00Z","v":302,"vw":81.593433},{"c":81.54,"h":81.54,"l":81.5,"n":13,"o":81.5,"t":"2026-09-15T08:00:00Z","v":1007,"vw":81.53},{"c":81.5,"h":81.56,"l":81.5,"n":4,"o":81.56,"t":"2026-09-15T09:30:00Z","v":425,"vw":81.528235},{"c":81.5,"h":81.56,"l":81.5,"n":4,"o":81.56,"t":"2026-09-15T09:45:00Z","v":1000,"vw":81.511282},{"c":81.5,"h":81.5,"l":81.5,"n":3,"o":81.5,"t":"2026-09-15T10:00:00Z","v":500,"vw":81.5},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-09-15T10:45:00Z","v":500,"vw":81.5},{"c":81.9,"h":81.91,"l":81.6,"n":19,"o":81.6,"t":"2026-09-15T11:00:00Z","v":2260,"vw":81.764183},{"c":81.5,"h":81.5,"l":81.31,"n":8,"o":81.34,"t":"2026-09-15T11:15:00Z","v":740,"vw":81.385},{"c":81.8,"h":81.96,"l":81.78,"n":56,"o":81.8734,"t":"2026-09-15T11:30:00Z","v":7428,"vw":81.895048},{"c":81.99,"h":81.99,"l":81.8,"n":20,"o":81.8,"t":"2026-09-15T11:45:00Z","v":2004,"vw":81.813807},{"c":81.599,"h":82.1,"l":81.51,"n":96,"o":82.1,"t":"2026-09-15T12:00:00Z","v":17920,"vw":81.649977},{"c":81.81,"h":81.81,"l":81.55,"n":57,"o":81.745,"t":"2026-09-15T12:15:00Z","v":82836,"vw":81.745539},{"c":82,"h":82.03,"l":81.8,"n":126,"o":82.03,"t":"2026-09-15T12:30:00Z","v":146135,"vw":81.96056},{"c":81.95,"h":82.02,"l":81.9,"n":177,"o":81.95,"t":"2026-09-15T12:45:00Z","v":80075,"vw":81.991133},{"c":82.1,"h":82.2,"l":81.8,"n":383,"o":81.96,"t":"2026-09-15T13:00:00Z","v":282945,"vw":81.945531},{"c":82.115,"h":82.64,"l":82,"n":453,"o":82.01,"t":"2026-09-15T13:15:00Z","v":127339,"vw":82.208956},{"c":81.63,"h":82.115,"l":81.58,"n":12868,"o":82.115,"t":"2026-09-15T13:30:00Z","v":1314113,"vw":81.881709},{"c":81.635,"h":81.91,"l":81.53,"n":9568,"o":81.65,"t":"2026-09-15T13:45:00Z","v":620014,"vw":81.703327},{"c":81.28,"h":81.66,"l":81.21,"n":12454,"o":81.635,"t":"2026-09-15T14:00:00Z","v":1210600,"vw":81.483791},{"c":81.005,"h":81.41,"l":80.59,"n":13547,"o":81.25,"t":"2026-09-15T14:15:00Z","v":1056631,"vw":81.011564},{"c":81.15,"h":81.21,"l":80.93,"n":6640,"o":81.005,"t":"2026-09-15T14:30:00Z","v":544441,"vw":81.053478},{"c":80.79,"h":81.15,"l":80.56,"n":7068,"o":81.15,"t":"2026-09-15T14:45:00Z","v":539814,"vw":80.755897},{"c":80.78,"h":80.88,"l":80.725,"n":2888,"o":80.745,"t":"2026-09-15T15:00:00Z","v":149931,"vw":80.787601},{"c":80.88,"h":81.04,"l":80.755,"n":4434,"o":80.77,"t":"2026-09-15T15:15:00Z","v":282449,"vw":80.908972},{"c":80.7,"h":80.87,"l":80.5584,"n":3685,"o":80.87,"t":"2026-09-15T15:30:00Z","v":186329,"vw":80.667635},{"c":80.58,"h":80.725,"l":80.43,"n":3806,"o":80.71,"t":"2026-09-15T15:45:00Z","v":245513,"vw":80.57377},{"c":80.59,"h":80.62,"l":80.45,"n":2763,"o":80.585,"t":"2026-09-15T16:00:00Z","v":144114,"vw":80.567846},{"c":80.515,"h":80.73,"l":80.5,"n":3566,"o":80.59,"t":"2026-09-15T16:15:00Z","v":162823,"vw":80.616861},{"c":80.525,"h":80.64,"l":80.38,"n":4644,"o":80.51,"t":"2026-09-15T16:30:00Z","v":310771,"vw":80.506198},{"c":80.48,"h":80.65,"l":80.4706,"n":4331,"o":80.525,"t":"2026-09-15T16:45:00Z","v":250645,"vw":80.578885},{"c":80.03,"h":80.59,"l":80.01,"n":5264,"o":80.48,"t":"2026-09-15T17:00:00Z","v":347836,"vw":80.385201},{"c":79.79,"h":80.03,"l":79.685,"n":5736,"o":80.01,"t":"2026-09-15T17:15:00Z","v":400741,"vw":79.862267},{"c":79.43,"h":79.79,"l":79.35,"n":5003,"o":79.79,"t":"2026-09-15T17:30:00Z","v":328561,"vw":79.53343},{"c":79.56,"h":79.665,"l":79.365,"n":3911,"o":79.42,"t":"2026-09-15T17:45:00Z","v":260098,"vw":79.483236},{"c":79.69,"h":79.78,"l":79.45,"n":4380,"o":79.56,"t":"2026-09-15T18:00:00Z","v":302118,"vw":79.65419},{"c":79.46,"h":79.735,"l":79.43,"n":3167,"o":79.7,"t":"2026-09-15T18:15:00Z","v":192191,"vw":79.563998},{"c":79.66,"h":79.69,"l":79.42,"n":3375,"o":79.46,"t":"2026-09-15T18:30:00Z","v":187653,"vw":79.552011},{"c":79.54,"h":79.655,"l":79.51,"n":3043,"o":79.64,"t":"2026-09-15T18:45:00Z","v":159817,"vw":79.565141},{"c":79.255,"h":79.54,"l":79.1501,"n":3745,"o":79.54,"t":"2026-09-15T19:00:00Z","v":215574,"vw":79.358056},{"c":79.5795,"h":79.76,"l":79.2,"n":6682,"o":79.255,"t":"2026-09-15T19:15:00Z","v":572377,"vw":79.383234},{"c":79.47,"h":79.67,"l":79.4,"n":6296,"o":79.57,"t":"2026-09-15T19:30:00Z","v":463833,"vw":79.549515},{"c":79.62,"h":79.98,"l":79.47,"n":15323,"o":79.47,"t":"2026-09-15T19:45:00Z","v":1263724,"vw":79.703008},{"c":79.6,"h":79.61,"l":79.431,"n":204,"o":79.61,"t":"2026-09-15T20:00:00Z","v":1015975,"vw":79.600005},{"c":79.6,"h":79.6,"l":79.5408,"n":3,"o":79.5408,"t":"2026-09-15T20:15:00Z","v":138745,"vw":79.599915},{"c":79.59,"h":79.6,"l":79.59,"n":4,"o":79.6,"t":"2026-09-15T20:30:00Z","v":4328,"vw":79.599584},{"c":79.75,"h":79.75,"l":79.75,"n":1,"o":79.75,"t":"2026-09-15T23:00:00Z","v":125,"vw":79.75},{"c":79.794,"h":79.794,"l":79.794,"n":1,"o":79.794,"t":"2026-09-16T12:30:00Z","v":100,"vw":79.794},{"c":79.96,"h":79.96,"l":79.8,"n":6,"o":79.8,"t":"2026-09-16T13:15:00Z","v":1311,"vw":79.826667},{"c":79.6799,"h":80.14,"l":79.44,"n":1620,"o":79.725,"t":"2026-09-16T13:30:00Z","v":174868,"vw":79.860867},{"c":79.331,"h":79.615,"l":79.285,"n":1658,"o":79.615,"t":"2026-09-16T13:45:00Z","v":134867,"vw":79.424842},{"c":78.77,"h":79.39,"l":78.75,"n":3665,"o":79.35,"t":"2026-09-16T14:00:00Z","v":295349,"vw":79.044748},{"c":78.64,"h":79.055,"l":78.5,"n":4590,"o":78.77,"t":"2026-09-16T14:15:00Z","v":462812,"vw":78.721971},{"c":78.78,"h":78.955,"l":78.61,"n":2603,"o":78.64,"t":"2026-09-16T14:30:00Z","v":147781,"vw":78.843875},{"c":78.77,"h":78.905,"l":78.69,"n":2796,"o":78.78,"t":"2026-09-16T14:45:00Z","v":174221,"vw":78.784883},{"c":78.685,"h":78.915,"l":78.59,"n":2619,"o":78.77,"t":"2026-09-16T15:00:00Z","v":161030,"vw":78.710636},{"c":78.83,"h":78.85,"l":78.64,"n":2748,"o":78.685,"t":"2026-09-16T15:15:00Z","v":120995,"vw":78.733498},{"c":78.89,"h":79.12,"l":78.775,"n":3048,"o":78.84,"t":"2026-09-16T15:30:00Z","v":200414,"vw":78.942163},{"c":79.05,"h":79.06,"l":78.85,"n":1885,"o":78.89,"t":"2026-09-16T15:45:00Z","v":95749,"vw":78.944039},{"c":79.21,"h":79.26,"l":78.94,"n":1911,"o":79.04,"t":"2026-09-16T16:00:00Z","v":95854,"vw":79.068389},{"c":79.065,"h":79.22,"l":79.01,"n":1983,"o":79.21,"t":"2026-09-16T16:15:00Z","v":115162,"vw":79.13372},{"c":79.2,"h":79.219,"l":78.95,"n":1791,"o":79.07,"t":"2026-09-16T16:30:00Z","v":102320,"vw":79.043422},{"c":79.14,"h":79.225,"l":79.06,"n":1756,"o":79.185,"t":"2026-09-16T16:45:00Z","v":84923,"vw":79.151749},{"c":79.51,"h":79.575,"l":79.02,"n":2047,"o":79.13,"t":"2026-09-16T17:00:00Z","v":101108,"vw":79.269819},{"c":79.61,"h":79.65,"l":79.45,"n":1719,"o":79.5,"t":"2026-09-16T17:15:00Z","v":86349,"vw":79.528823},{"c":79.44,"h":79.735,"l":79.39,"n":2366,"o":79.615,"t":"2026-09-16T17:30:00Z","v":125177,"vw":79.504381},{"c":79.53,"h":79.63,"l":79.29,"n":2669,"o":79.44,"t":"2026-09-16T17:45:00Z","v":200073,"vw":79.467507},{"c":79.685,"h":79.79,"l":79.28,"n":2997,"o":79.5,"t":"2026-09-16T18:00:00Z","v":197489,"vw":79.554815},{"c":79.395,"h":79.69,"l":79.395,"n":2450,"o":79.665,"t":"2026-09-16T18:15:00Z","v":134251,"vw":79.559281},{"c":79.255,"h":79.39,"l":79.075,"n":2453,"o":79.37,"t":"2026-09-16T18:30:00Z","v":115999,"vw":79.216458},{"c":79.085,"h":79.35,"l":79.03,"n":2670,"o":79.255,"t":"2026-09-16T18:45:00Z","v":134037,"vw":79.139025},{"c":78.97,"h":79.245,"l":78.97,"n":3028,"o":79.085,"t":"2026-09-16T19:00:00Z","v":165082,"vw":79.133088},{"c":78.58,"h":79,"l":78.5,"n":3938,"o":78.97,"t":"2026-09-16T19:15:00Z","v":253741,"vw":78.709564},{"c":78.47,"h":78.58,"l":78.37,"n":5199,"o":78.575,"t":"2026-09-16T19:30:00Z","v":368096,"vw":78.4779},{"c":78.74,"h":78.845,"l":78.39,"n":10125,"o":78.45,"t":"2026-09-16T19:45:00Z","v":720486,"vw":78.642622},{"c":78.99,"h":79.22,"l":78.71,"n":104,"o":78.71,"t":"2026-09-16T20:00:00Z","v":1084939,"vw":78.710457},{"c":78.71,"h":78.8,"l":78.71,"n":3,"o":78.8,"t":"2026-09-16T20:15:00Z","v":240575,"vw":78.710112},{"c":78.77,"h":78.77,"l":78.77,"n":8,"o":78.77,"t":"2026-09-16T20:45:00Z","v":230,"vw":78.77},{"c":78.74,"h":78.74,"l":78.74,"n":6,"o":78.74,"t":"2026-09-16T22:00:00Z","v":220,"vw":78.74},{"c":79.06,"h":79.06,"l":79.06,"n":1,"o":79.06,"t":"2026-09-17T12:45:00Z","v":100,"vw":79.06},{"c":79.21,"h":79.21,"l":79.21,"n":3,"o":79.21,"t":"2026-09-17T13:00:00Z","v":1020,"vw":79.21},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-17T13:15:00Z","v":200,"vw":79},{"c":78.865,"h":79.1,"l":78.75,"n":1907,"o":79.03,"t":"2026-09-17T13:30:00Z","v":243726,"vw":78.901532},{"c":78.85,"h":78.95,"l":78.75,"n":1114,"o":78.86,"t":"2026-09-17T13:45:00Z","v":58203,"vw":78.866665},{"c":78.715,"h":78.88,"l":78.59,"n":1366,"o":78.87,"t":"2026-09-17T14:00:00Z","v":76252,"vw":78.732604},{"c":78.685,"h":78.875,"l":78.58,"n":1580,"o":78.7,"t":"2026-09-17T14:15:00Z","v":104977,"vw":78.720375},{"c":78.82,"h":78.82,"l":78.57,"n":1177,"o":78.68,"t":"2026-09-17T14:30:00Z","v":53732,"vw":78.668474},{"c":78.83,"h":78.965,"l":78.75,"n":1238,"o":78.81,"t":"2026-09-17T14:45:00Z","v":50235,"vw":78.828064},{"c":79.06,"h":79.08,"l":78.85,"n":2110,"o":78.855,"t":"2026-09-17T15:00:00Z","v":315319,"vw":78.954362},{"c":79.09,"h":79.1,"l":78.985,"n":1281,"o":79.04,"t":"2026-09-17T15:15:00Z","v":57396,"vw":79.030697},{"c":79.18,"h":79.205,"l":79.025,"n":1220,"o":79.09,"t":"2026-09-17T15:30:00Z","v":58529,"vw":79.128517},{"c":79.39,"h":79.43,"l":79.13,"n":1998,"o":79.19,"t":"2026-09-17T15:45:00Z","v":88978,"vw":79.261537},{"c":79.22,"h":79.44,"l":79.21,"n":1946,"o":79.39,"t":"2026-09-17T16:00:00Z","v":154010,"vw":79.276704},{"c":79.255,"h":79.33,"l":79.23,"n":1323,"o":79.23,"t":"2026-09-17T16:15:00Z","v":82429,"vw":79.276345},{"c":79.105,"h":79.255,"l":79.075,"n":1056,"o":79.255,"t":"2026-09-17T16:30:00Z","v":48758,"vw":79.138676},{"c":79.13,"h":79.14,"l":79.09,"n":1065,"o":79.09,"t":"2026-09-17T16:45:00Z","v":53998,"vw":79.11051},{"c":79.135,"h":79.19,"l":79.11,"n":1096,"o":79.13,"t":"2026-09-17T17:00:00Z","v":54976,"vw":79.144587},{"c":79.13,"h":79.14,"l":79.069,"n":1015,"o":79.13,"t":"2026-09-17T17:15:00Z","v":55615,"vw":79.10428},{"c":79.2,"h":79.205,"l":79.13,"n":1214,"o":79.14,"t":"2026-09-17T17:30:00Z","v":51062,"vw":79.170317},{"c":79.23,"h":79.25,"l":79.13,"n":1278,"o":79.2,"t":"2026-09-17T17:45:00Z","v":54965,"vw":79.19639},{"c":79.37,"h":79.385,"l":79.21,"n":1415,"o":79.23,"t":"2026-09-17T18:00:00Z","v":87206,"vw":79.26162},{"c":79.54,"h":79.58,"l":79.385,"n":1404,"o":79.385,"t":"2026-09-17T18:15:00Z","v":77016,"vw":79.482814},{"c":79.46,"h":79.61,"l":79.46,"n":1477,"o":79.54,"t":"2026-09-17T18:30:00Z","v":76878,"vw":79.513707},{"c":79.445,"h":79.475,"l":79.38,"n":1711,"o":79.46,"t":"2026-09-17T18:45:00Z","v":83381,"vw":79.42504},{"c":79.465,"h":79.59,"l":79.4,"n":2458,"o":79.45,"t":"2026-09-17T19:00:00Z","v":180984,"vw":79.497928},{"c":79.465,"h":79.555,"l":79.4,"n":1811,"o":79.465,"t":"2026-09-17T19:15:00Z","v":82262,"vw":79.474299},{"c":79.42,"h":79.52,"l":79.39,"n":2436,"o":79.465,"t":"2026-09-17T19:30:00Z","v":109557,"vw":79.447722},{"c":79.11,"h":79.5,"l":79.05,"n":8848,"o":79.42,"t":"2026-09-17T19:45:00Z","v":615404,"vw":79.199403},{"c":79.11,"h":79.11,"l":79.11,"n":88,"o":79.11,"t":"2026-09-17T20:00:00Z","v":1082921,"vw":79.11},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-09-17T20:30:00Z","v":480360,"vw":79.11},{"c":79.13,"h":79.14,"l":79.13,"n":4,"o":79.14,"t":"2026-09-17T23:45:00Z","v":400,"vw":79.135},{"c":78.76,"h":78.935,"l":78.58,"n":915,"o":78.84,"t":"2026-09-18T13:30:00Z","v":520709,"vw":78.833752},{"c":78.695,"h":78.75,"l":78.5,"n":1059,"o":78.75,"t":"2026-09-18T13:45:00Z","v":84985,"vw":78.620425},{"c":78.67,"h":78.75,"l":78.475,"n":1442,"o":78.67,"t":"2026-09-18T14:00:00Z","v":109449,"vw":78.562651},{"c":78.97,"h":79.005,"l":78.69,"n":1043,"o":78.69,"t":"2026-09-18T14:15:00Z","v":37814,"vw":78.829593},{"c":78.955,"h":78.995,"l":78.835,"n":1089,"o":78.97,"t":"2026-09-18T14:30:00Z","v":58730,"vw":78.905329},{"c":79.03,"h":79.09,"l":78.94,"n":1055,"o":78.97,"t":"2026-09-18T14:45:00Z","v":39371,"vw":79.041617},{"c":79.41,"h":79.41,"l":79.03,"n":1170,"o":79.03,"t":"2026-09-18T15:00:00Z","v":45952,"vw":79.226071},{"c":79.35,"h":79.405,"l":79.32,"n":932,"o":79.39,"t":"2026-09-18T15:15:00Z","v":31949,"vw":79.356638},{"c":79.305,"h":79.37,"l":79.25,"n":1150,"o":79.35,"t":"2026-09-18T15:30:00Z","v":46805,"vw":79.315464},{"c":79.24,"h":79.31,"l":79.145,"n":1244,"o":79.31,"t":"2026-09-18T15:45:00Z","v":64064,"vw":79.242306},{"c":79.24,"h":79.28,"l":79.2,"n":936,"o":79.23,"t":"2026-09-18T16:00:00Z","v":34491,"vw":79.230288},{"c":79.155,"h":79.245,"l":79.11,"n":739,"o":79.23,"t":"2026-09-18T16:15:00Z","v":29987,"vw":79.1754},{"c":79.23,"h":79.25,"l":79.14,"n":795,"o":79.155,"t":"2026-09-18T16:30:00Z","v":27835,"vw":79.206866},{"c":79.29,"h":79.29,"l":79.18,"n":785,"o":79.23,"t":"2026-09-18T16:45:00Z","v":24832,"vw":79.238},{"c":79.245,"h":79.315,"l":79.2,"n":803,"o":79.2809,"t":"2026-09-18T17:00:00Z","v":53826,"vw":79.283712},{"c":79.4,"h":79.4,"l":79.23,"n":1049,"o":79.24,"t":"2026-09-18T17:15:00Z","v":96004,"vw":79.288321},{"c":79.495,"h":79.53,"l":79.41,"n":1263,"o":79.42,"t":"2026-09-18T17:30:00Z","v":64941,"vw":79.482715},{"c":79.52,"h":79.565,"l":79.48,"n":1081,"o":79.495,"t":"2026-09-18T17:45:00Z","v":43649,"vw":79.524016},{"c":79.465,"h":79.55,"l":79.44,"n":1386,"o":79.53,"t":"2026-09-18T18:00:00Z","v":83883,"vw":79.494469},{"c":79.54,"h":79.54,"l":79.45,"n":1086,"o":79.47,"t":"2026-09-18T18:15:00Z","v":48176,"vw":79.486764},{"c":79.47,"h":79.615,"l":79.455,"n":1558,"o":79.54,"t":"2026-09-18T18:30:00Z","v":75200,"vw":79.542996},{"c":79.31,"h":79.555,"l":79.29,"n":1937,"o":79.46,"t":"2026-09-18T18:45:00Z","v":152887,"vw":79.397584},{"c":79.37,"h":79.41,"l":79.28,"n":1358,"o":79.29,"t":"2026-09-18T19:00:00Z","v":66277,"vw":79.333841},{"c":79.4825,"h":79.54,"l":79.36,"n":1704,"o":79.365,"t":"2026-09-18T19:15:00Z","v":68623,"vw":79.446592},{"c":79.58,"h":79.76,"l":79.47,"n":2984,"o":79.485,"t":"2026-09-18T19:30:00Z","v":174666,"vw":79.583371},{"c":79.04,"h":79.56,"l":79.04,"n":9942,"o":79.56,"t":"2026-09-18T19:45:00Z","v":814240,"vw":79.170708},{"c":79.05,"h":79.05,"l":79.0255,"n":83,"o":79.05,"t":"2026-09-18T20:00:00Z","v":4263271,"vw":79.04999},{"c":78.52,"h":79.13,"l":78.5,"n":1405,"o":79,"t":"2026-09-21T13:30:00Z","v":170486,"vw":78.718179},{"c":78.2,"h":78.52,"l":78.14,"n":1782,"o":78.52,"t":"2026-09-21T13:45:00Z","v":142589,"vw":78.303521},{"c":78.23,"h":78.33,"l":78.145,"n":1672,"o":78.24,"t":"2026-09-21T14:00:00Z","v":67267,"vw":78.216485},{"c":78.27,"h":78.485,"l":78.155,"n":1934,"o":78.21,"t":"2026-09-21T14:15:00Z","v":132095,"vw":78.27117},{"c":78.27,"h":78.36,"l":78.23,"n":1576,"o":78.28,"t":"2026-09-21T14:30:00Z","v":62257,"vw":78.296146},{"c":78.255,"h":78.29,"l":78.16,"n":1441,"o":78.27,"t":"2026-09-21T14:45:00Z","v":64509,"vw":78.237669},{"c":78.36,"h":78.36,"l":78.22,"n":1532,"o":78.255,"t":"2026-09-21T15:00:00Z","v":106173,"vw":78.257149},{"c":78.425,"h":78.47,"l":78.34,"n":1380,"o":78.36,"t":"2026-09-21T15:15:00Z","v":70417,"vw":78.411533},{"c":78.4,"h":78.501,"l":78.39,"n":1542,"o":78.42,"t":"2026-09-21T15:30:00Z","v":56965,"vw":78.449117},{"c":78.375,"h":78.42,"l":78.29,"n":1269,"o":78.41,"t":"2026-09-21T15:45:00Z","v":44244,"vw":78.368713},{"c":78.64,"h":78.69,"l":78.365,"n":1690,"o":78.375,"t":"2026-09-21T16:00:00Z","v":110467,"vw":78.54896},{"c":78.61,"h":78.67,"l":78.58,"n":1217,"o":78.65,"t":"2026-09-21T16:15:00Z","v":64908,"vw":78.617805},{"c":78.61,"h":78.7,"l":78.575,"n":1087,"o":78.62,"t":"2026-09-21T16:30:00Z","v":59700,"vw":78.626413},{"c":78.7,"h":78.7,"l":78.58,"n":1176,"o":78.61,"t":"2026-09-21T16:45:00Z","v":53691,"vw":78.620828},{"c":78.73,"h":78.78,"l":78.6301,"n":1312,"o":78.71,"t":"2026-09-21T17:00:00Z","v":88433,"vw":78.700472},{"c":78.83,"h":78.84,"l":78.735,"n":1233,"o":78.735,"t":"2026-09-21T17:15:00Z","v":65876,"vw":78.790648},{"c":78.73,"h":78.84,"l":78.68,"n":1330,"o":78.84,"t":"2026-09-21T17:30:00Z","v":57388,"vw":78.764778},{"c":78.87,"h":78.87,"l":78.635,"n":1349,"o":78.73,"t":"2026-09-21T17:45:00Z","v":56372,"vw":78.736053},{"c":78.665,"h":78.96,"l":78.665,"n":1628,"o":78.87,"t":"2026-09-21T18:00:00Z","v":89400,"vw":78.890883},{"c":78.695,"h":78.74,"l":78.65,"n":1228,"o":78.65,"t":"2026-09-21T18:15:00Z","v":61195,"vw":78.700214},{"c":78.69,"h":78.7498,"l":78.63,"n":1551,"o":78.695,"t":"2026-09-21T18:30:00Z","v":71205,"vw":78.694143},{"c":78.75,"h":78.78,"l":78.64,"n":1465,"o":78.695,"t":"2026-09-21T18:45:00Z","v":83365,"vw":78.706978},{"c":78.735,"h":78.77,"l":78.7,"n":1595,"o":78.75,"t":"2026-09-21T19:00:00Z","v":84219,"vw":78.740912},{"c":78.67,"h":78.78,"l":78.66,"n":1942,"o":78.715,"t":"2026-09-21T19:15:00Z","v":106043,"vw":78.725386},{"c":78.75,"h":78.8,"l":78.6601,"n":2852,"o":78.675,"t":"2026-09-21T19:30:00Z","v":185307,"vw":78.725809},{"c":78.425,"h":78.795,"l":78.41,"n":8055,"o":78.74,"t":"2026-09-21T19:45:00Z","v":637029,"vw":78.565694},{"c":78.43,"h":78.43,"l":78.43,"n":91,"o":78.43,"t":"2026-09-21T20:00:00Z","v":1007163,"vw":78.43},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-09-21T20:45:00Z","v":469,"vw":78.6},{"c":78.69,"h":79.17,"l":78.58,"n":688,"o":78.99,"t":"2026-09-22T13:30:00Z","v":54027,"vw":78.967594},{"c":78.66,"h":78.7999,"l":78.57,"n":857,"o":78.64,"t":"2026-09-22T13:45:00Z","v":53344,"vw":78.667975},{"c":79.03,"h":79.075,"l":78.655,"n":1550,"o":78.655,"t":"2026-09-22T14:00:00Z","v":127951,"vw":78.974467},{"c":78.73,"h":79.02,"l":78.7,"n":1047,"o":79.02,"t":"2026-09-22T14:15:00Z","v":49642,"vw":78.844555},{"c":78.74,"h":78.83,"l":78.625,"n":1289,"o":78.73,"t":"2026-09-22T14:30:00Z","v":48648,"vw":78.731522},{"c":78.825,"h":78.84,"l":78.625,"n":1292,"o":78.745,"t":"2026-09-22T14:45:00Z","v":53607,"vw":78.731624},{"c":78.78,"h":78.9,"l":78.68,"n":1081,"o":78.84,"t":"2026-09-22T15:00:00Z","v":51756,"vw":78.766032},{"c":78.655,"h":78.76,"l":78.655,"n":1163,"o":78.76,"t":"2026-09-22T15:15:00Z","v":46266,"vw":78.711023},{"c":78.54,"h":78.67,"l":78.53,"n":1013,"o":78.67,"t":"2026-09-22T15:30:00Z","v":60485,"vw":78.614163},{"c":78.61,"h":78.66,"l":78.535,"n":894,"o":78.535,"t":"2026-09-22T15:45:00Z","v":46787,"vw":78.611423},{"c":78.6,"h":78.65,"l":78.54,"n":1029,"o":78.63,"t":"2026-09-22T16:00:00Z","v":42140,"vw":78.598933},{"c":78.725,"h":78.73,"l":78.6,"n":1101,"o":78.6,"t":"2026-09-22T16:15:00Z","v":45127,"vw":78.664372},{"c":78.62,"h":78.73,"l":78.62,"n":838,"o":78.72,"t":"2026-09-22T16:30:00Z","v":30686,"vw":78.680894},{"c":78.64,"h":78.75,"l":78.615,"n":1088,"o":78.63,"t":"2026-09-22T16:45:00Z","v":47029,"vw":78.692616},{"c":78.47,"h":78.67,"l":78.455,"n":1461,"o":78.635,"t":"2026-09-22T17:00:00Z","v":126907,"vw":78.540154},{"c":78.425,"h":78.48,"l":78.39,"n":1176,"o":78.47,"t":"2026-09-22T17:15:00Z","v":63011,"vw":78.427823},{"c":78.47,"h":78.52,"l":78.305,"n":1742,"o":78.44,"t":"2026-09-22T17:30:00Z","v":111900,"vw":78.43725},{"c":78.35,"h":78.53,"l":78.3448,"n":1573,"o":78.48,"t":"2026-09-22T17:45:00Z","v":84090,"vw":78.465908},{"c":78.45,"h":78.48,"l":78.315,"n":1356,"o":78.35,"t":"2026-09-22T18:00:00Z","v":93799,"vw":78.399811},{"c":78.45,"h":78.6,"l":78.41,"n":1264,"o":78.45,"t":"2026-09-22T18:15:00Z","v":66655,"vw":78.511446},{"c":78.45,"h":78.46,"l":78.35,"n":1206,"o":78.43,"t":"2026-09-22T18:30:00Z","v":56749,"vw":78.395854},{"c":78.635,"h":78.64,"l":78.47,"n":1772,"o":78.48,"t":"2026-09-22T18:45:00Z","v":78266,"vw":78.546114},{"c":78.535,"h":78.635,"l":78.395,"n":1795,"o":78.635,"t":"2026-09-22T19:00:00Z","v":95081,"vw":78.518463},{"c":78.645,"h":78.69,"l":78.52,"n":1981,"o":78.535,"t":"2026-09-22T19:15:00Z","v":105565,"vw":78.62001},{"c":78.62,"h":78.73,"l":78.54,"n":2214,"o":78.645,"t":"2026-09-22T19:30:00Z","v":153541,"vw":78.672139},{"c":78.67,"h":78.77,"l":78.545,"n":6322,"o":78.61,"t":"2026-09-22T19:45:00Z","v":437740,"vw":78.678648},{"c":78.67,"h":78.67,"l":78.67,"n":110,"o":78.67,"t":"2026-09-22T20:00:00Z","v":962566,"vw":78.67},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-09-23T13:15:00Z","v":163,"vw":78.51},{"c":78.79,"h":79.03,"l":78.26,"n":1023,"o":78.6,"t":"2026-09-23T13:30:00Z","v":102442,"vw":78.708069},{"c":78.4875,"h":78.845,"l":78.445,"n":1334,"o":78.83,"t":"2026-09-23T13:45:00Z","v":112299,"vw":78.565049},{"c":78.72,"h":78.81,"l":78.485,"n":1153,"o":78.5,"t":"2026-09-23T14:00:00Z","v":55493,"vw":78.636738},{"c":78.59,"h":78.92,"l":78.58,"n":1534,"o":78.72,"t":"2026-09-23T14:15:00Z","v":134996,"vw":78.769701},{"c":78.545,"h":78.75,"l":78.52,"n":1197,"o":78.63,"t":"2026-09-23T14:30:00Z","v":68434,"vw":78.628937},{"c":78.245,"h":78.52,"l":78.11,"n":1619,"o":78.52,"t":"2026-09-23T14:45:00Z","v":113673,"vw":78.281584},{"c":78.05,"h":78.23,"l":78.01,"n":1291,"o":78.23,"t":"2026-09-23T15:00:00Z","v":74396,"vw":78.09898},{"c":78.0681,"h":78.18,"l":77.9501,"n":1824,"o":78.02,"t":"2026-09-23T15:15:00Z","v":162059,"vw":78.038032},{"c":77.89,"h":78.045,"l":77.84,"n":1431,"o":78.045,"t":"2026-09-23T15:30:00Z","v":102543,"vw":77.916884},{"c":77.79,"h":77.93,"l":77.772,"n":1102,"o":77.89,"t":"2026-09-23T15:45:00Z","v":53417,"vw":77.875624},{"c":77.72,"h":77.84,"l":77.705,"n":1641,"o":77.77,"t":"2026-09-23T16:00:00Z","v":117157,"vw":77.775255},{"c":77.7,"h":77.74,"l":77.55,"n":1307,"o":77.725,"t":"2026-09-23T16:15:00Z","v":60040,"vw":77.662243},{"c":77.675,"h":77.845,"l":77.67,"n":1125,"o":77.705,"t":"2026-09-23T16:30:00Z","v":73021,"vw":77.765744},{"c":77.585,"h":77.71,"l":77.55,"n":955,"o":77.67,"t":"2026-09-23T16:45:00Z","v":44396,"vw":77.607496},{"c":77.2,"h":77.625,"l":77.15,"n":3208,"o":77.58,"t":"2026-09-23T17:00:00Z","v":306532,"vw":77.400074},{"c":77.41,"h":77.555,"l":77.17,"n":2300,"o":77.18,"t":"2026-09-23T17:15:00Z","v":229230,"vw":77.325748},{"c":77.72,"h":77.73,"l":77.38,"n":1411,"o":77.42,"t":"2026-09-23T17:30:00Z","v":128421,"vw":77.557121},{"c":77.71,"h":77.77,"l":77.55,"n":1762,"o":77.695,"t":"2026-09-23T17:45:00Z","v":110801,"vw":77.659737},{"c":77.475,"h":77.74,"l":77.47,"n":1557,"o":77.72,"t":"2026-09-23T18:00:00Z","v":111822,"vw":77.632411},{"c":77.515,"h":77.54,"l":77.3801,"n":1559,"o":77.48,"t":"2026-09-23T18:15:00Z","v":104835,"vw":77.442217},{"c":77.63,"h":77.69,"l":77.5,"n":3375,"o":77.52,"t":"2026-09-23T18:30:00Z","v":324911,"vw":77.51869},{"c":77.43,"h":77.75,"l":77.37,"n":1930,"o":77.65,"t":"2026-09-23T18:45:00Z","v":112575,"vw":77.60831},{"c":77.245,"h":77.44,"l":77.24,"n":1947,"o":77.42,"t":"2026-09-23T19:00:00Z","v":147038,"vw":77.36005},{"c":77.19,"h":77.29,"l":77.14,"n":2268,"o":77.245,"t":"2026-09-23T19:15:00Z","v":137814,"vw":77.209134},{"c":77.43,"h":77.43,"l":77.075,"n":2890,"o":77.185,"t":"2026-09-23T19:30:00Z","v":210007,"vw":77.19936},{"c":77.14,"h":77.58,"l":77.03,"n":9289,"o":77.42,"t":"2026-09-23T19:45:00Z","v":715496,"vw":77.30501},{"c":77.14,"h":77.14,"l":77.14,"n":82,"o":77.14,"t":"2026-09-23T20:00:00Z","v":1591197,"vw":77.14},{"c":77.14,"h":77.14,"l":77.14,"n":1,"o":77.14,"t":"2026-09-23T20:15:00Z","v":10803,"vw":77.14},{"c":76.05,"h":76.87,"l":76.05,"n":46,"o":76.87,"t":"2026-09-24T08:30:00Z","v":2414,"vw":76.306866},{"c":77.85,"h":77.85,"l":77.38,"n":1319,"o":77.51,"t":"2026-09-24T13:30:00Z","v":123694,"vw":77.573755},{"c":77.4742,"h":77.795,"l":77.3958,"n":1367,"o":77.78,"t":"2026-09-24T13:45:00Z","v":119397,"vw":77.584248},{"c":77.225,"h":77.53,"l":77.175,"n":1747,"o":77.46,"t":"2026-09-24T14:00:00Z","v":143606,"vw":77.374694},{"c":77.24,"h":77.32,"l":77.1835,"n":1061,"o":77.25,"t":"2026-09-24T14:15:00Z","v":51728,"vw":77.237927},{"c":77.045,"h":77.29,"l":77,"n":1794,"o":77.22,"t":"2026-09-24T14:30:00Z","v":210314,"vw":77.085353},{"c":77.19,"h":77.21,"l":77,"n":1711,"o":77.05,"t":"2026-09-24T14:45:00Z","v":129548,"vw":77.054273},{"c":77.515,"h":77.525,"l":77.16,"n":1316,"o":77.19,"t":"2026-09-24T15:00:00Z","v":111099,"vw":77.381955},{"c":77.56,"h":77.66,"l":77.46,"n":1272,"o":77.515,"t":"2026-09-24T15:15:00Z","v":60765,"vw":77.573709},{"c":77.625,"h":77.66,"l":77.44,"n":1428,"o":77.57,"t":"2026-09-24T15:30:00Z","v":74341,"vw":77.562074},{"c":77.64,"h":77.67,"l":77.42,"n":1409,"o":77.63,"t":"2026-09-24T15:45:00Z","v":92454,"vw":77.496689},{"c":77.69,"h":77.73,"l":77.47,"n":1421,"o":77.65,"t":"2026-09-24T16:00:00Z","v":97217,"vw":77.631658},{"c":78.535,"h":78.565,"l":77.725,"n":2550,"o":77.725,"t":"2026-09-24T16:15:00Z","v":278826,"vw":78.092792},{"c":78.5,"h":78.61,"l":78.44,"n":1748,"o":78.55,"t":"2026-09-24T16:30:00Z","v":102861,"vw":78.528777},{"c":78.315,"h":78.5,"l":78.315,"n":1258,"o":78.48,"t":"2026-09-24T16:45:00Z","v":64529,"vw":78.382444},{"c":78.41,"h":78.44,"l":78.25,"n":1823,"o":78.32,"t":"2026-09-24T17:00:00Z","v":161878,"vw":78.360213},{"c":78.29,"h":78.44,"l":78.19,"n":1665,"o":78.41,"t":"2026-09-24T17:15:00Z","v":112293,"vw":78.324712},{"c":78.4,"h":78.53,"l":78.255,"n":2374,"o":78.28,"t":"2026-09-24T17:30:00Z","v":156934,"vw":78.39386},{"c":78.49,"h":78.5,"l":78.34,"n":1480,"o":78.395,"t":"2026-09-24T17:45:00Z","v":66252,"vw":78.416989},{"c":78.45,"h":78.52,"l":78.26,"n":1597,"o":78.495,"t":"2026-09-24T18:00:00Z","v":83108,"vw":78.400945},{"c":78.34,"h":78.52,"l":78.34,"n":1682,"o":78.445,"t":"2026-09-24T18:15:00Z","v":88035,"vw":78.421467},{"c":78.24,"h":78.32,"l":78,"n":2896,"o":78.32,"t":"2026-09-24T18:30:00Z","v":231022,"vw":78.14339},{"c":78.23,"h":78.34,"l":78.195,"n":1654,"o":78.22,"t":"2026-09-24T18:45:00Z","v":82565,"vw":78.258866},{"c":78.43,"h":78.47,"l":78.225,"n":2622,"o":78.245,"t":"2026-09-24T19:00:00Z","v":211429,"vw":78.331251},{"c":78.235,"h":78.455,"l":78.15,"n":3411,"o":78.44,"t":"2026-09-24T19:15:00Z","v":285411,"vw":78.277658},{"c":78.13,"h":78.24,"l":78,"n":5214,"o":78.24,"t":"2026-09-24T19:30:00Z","v":420799,"vw":78.141403},{"c":78.19,"h":78.32,"l":77.99,"n":12224,"o":78.13,"t":"2026-09-24T19:45:00Z","v":1069700,"vw":78.184009},{"c":78.14,"h":78.19,"l":78.14,"n":96,"o":78.19,"t":"2026-09-24T20:00:00Z","v":1453102,"vw":78.189962},{"c":78.14,"h":78.14,"l":78.14,"n":1,"o":78.14,"t":"2026-09-24T20:15:00Z","v":500,"vw":78.14},{"c":78.19,"h":78.19,"l":78.19,"n":1,"o":78.19,"t":"2026-09-25T08:30:00Z","v":348,"vw":78.19},{"c":77.985,"h":78.22,"l":77.87,"n":1516,"o":78.11,"t":"2026-09-25T13:30:00Z","v":285042,"vw":78.026442},{"c":78.2,"h":78.32,"l":77.86,"n":1968,"o":77.96,"t":"2026-09-25T13:45:00Z","v":462983,"vw":78.007608},{"c":77.81,"h":78.3,"l":77.55,"n":3216,"o":78.245,"t":"2026-09-25T14:00:00Z","v":267972,"vw":77.857193},{"c":77.855,"h":77.88,"l":77.67,"n":1321,"o":77.78,"t":"2026-09-25T14:15:00Z","v":139225,"vw":77.78639},{"c":77.63,"h":77.855,"l":77.63,"n":1640,"o":77.855,"t":"2026-09-25T14:30:00Z","v":102358,"vw":77.730876},{"c":77.645,"h":77.735,"l":77.51,"n":1498,"o":77.645,"t":"2026-09-25T14:45:00Z","v":138730,"vw":77.625514},{"c":77.73,"h":77.81,"l":77.57,"n":3325,"o":77.65,"t":"2026-09-25T15:00:00Z","v":449438,"vw":77.689857},{"c":77.76,"h":77.89,"l":77.71,"n":1349,"o":77.73,"t":"2026-09-25T15:15:00Z","v":89978,"vw":77.817495},{"c":77.7,"h":77.82,"l":77.575,"n":1264,"o":77.72,"t":"2026-09-25T15:30:00Z","v":70054,"vw":77.715526},{"c":77.69,"h":77.82,"l":77.63,"n":1174,"o":77.69,"t":"2026-09-25T15:45:00Z","v":125287,"vw":77.688066},{"c":78.07,"h":78.14,"l":77.6999,"n":1388,"o":77.6999,"t":"2026-09-25T16:00:00Z","v":113036,"vw":77.916017},{"c":78,"h":78.05,"l":77.855,"n":988,"o":78.05,"t":"2026-09-25T16:15:00Z","v":41114,"vw":77.937578},{"c":78.13,"h":78.13,"l":77.93,"n":984,"o":78.015,"t":"2026-09-25T16:30:00Z","v":40165,"vw":78.01075},{"c":78.31,"h":78.4,"l":78.01,"n":1834,"o":78.12,"t":"2026-09-25T16:45:00Z","v":132222,"vw":78.207312},{"c":78.57,"h":78.6,"l":78.25,"n":2749,"o":78.315,"t":"2026-09-25T17:00:00Z","v":296450,"vw":78.4827},{"c":78.64,"h":78.66,"l":78.545,"n":1174,"o":78.575,"t":"2026-09-25T17:15:00Z","v":52918,"vw":78.588679},{"c":78.76,"h":78.77,"l":78.55,"n":2003,"o":78.64,"t":"2026-09-25T17:30:00Z","v":162497,"vw":78.667743},{"c":78.72,"h":79.15,"l":78.695,"n":2140,"o":78.75,"t":"2026-09-25T17:45:00Z","v":174634,"vw":78.833517},{"c":78.74,"h":78.8,"l":78.7,"n":1329,"o":78.72,"t":"2026-09-25T18:00:00Z","v":61060,"vw":78.746602},{"c":78.615,"h":78.76,"l":78.6,"n":1441,"o":78.735,"t":"2026-09-25T18:15:00Z","v":67320,"vw":78.691034},{"c":78.69,"h":78.74,"l":78.565,"n":1646,"o":78.615,"t":"2026-09-25T18:30:00Z","v":99252,"vw":78.658775},{"c":78.69,"h":78.765,"l":78.678,"n":1284,"o":78.69,"t":"2026-09-25T18:45:00Z","v":68110,"vw":78.723437},{"c":78.49,"h":78.72,"l":78.47,"n":1832,"o":78.69,"t":"2026-09-25T19:00:00Z","v":131931,"vw":78.572078},{"c":78.325,"h":78.605,"l":78.32,"n":1916,"o":78.495,"t":"2026-09-25T19:15:00Z","v":110515,"vw":78.472953},{"c":78.72,"h":78.755,"l":78.315,"n":2595,"o":78.33,"t":"2026-09-25T19:30:00Z","v":153848,"vw":78.554473},{"c":78.47,"h":78.81,"l":78.445,"n":7375,"o":78.73,"t":"2026-09-25T19:45:00Z","v":579619,"vw":78.59429},{"c":78.46,"h":78.5,"l":78.46,"n":107,"o":78.5,"t":"2026-09-25T20:00:00Z","v":849356,"vw":78.460033},{"c":78.46,"h":78.5184,"l":78.46,"n":2,"o":78.5184,"t":"2026-09-25T20:30:00Z","v":114275,"vw":78.460168},{"c":78.09,"h":78.29,"l":77.8,"n":1117,"o":78.29,"t":"2026-09-28T13:30:00Z","v":74416,"vw":78.108256},{"c":78.13,"h":78.52,"l":78.05,"n":1467,"o":78.09,"t":"2026-09-28T13:45:00Z","v":67593,"vw":78.265194},{"c":78.33,"h":78.45,"l":78.055,"n":1220,"o":78.13,"t":"2026-09-28T14:00:00Z","v":39968,"vw":78.240124},{"c":78.36,"h":78.4356,"l":78.265,"n":1272,"o":78.335,"t":"2026-09-28T14:15:00Z","v":85670,"vw":78.355713},{"c":78.3,"h":78.36,"l":78.21,"n":1306,"o":78.36,"t":"2026-09-28T14:30:00Z","v":40023,"vw":78.286609},{"c":77.76,"h":78.29,"l":77.73,"n":1512,"o":78.28,"t":"2026-09-28T14:45:00Z","v":70954,"vw":78.018011},{"c":77.65,"h":77.825,"l":77.65,"n":1457,"o":77.7851,"t":"2026-09-28T15:00:00Z","v":65841,"vw":77.73997},{"c":77.78,"h":77.96,"l":77.64,"n":1444,"o":77.64,"t":"2026-09-28T15:15:00Z","v":72556,"vw":77.84357},{"c":78.13,"h":78.155,"l":77.755,"n":1579,"o":77.755,"t":"2026-09-28T15:30:00Z","v":139097,"vw":77.976435},{"c":77.775,"h":78.13,"l":77.775,"n":1070,"o":78.13,"t":"2026-09-28T15:45:00Z","v":50813,"vw":77.962588},{"c":78.15,"h":78.16,"l":77.77,"n":1283,"o":77.785,"t":"2026-09-28T16:00:00Z","v":48089,"vw":78.037161},{"c":78.3175,"h":78.5,"l":78.07,"n":2179,"o":78.165,"t":"2026-09-28T16:15:00Z","v":122877,"vw":78.257304},{"c":78.115,"h":78.3,"l":78.05,"n":1334,"o":78.3,"t":"2026-09-28T16:30:00Z","v":54702,"vw":78.17253},{"c":78,"h":78.13,"l":77.98,"n":1108,"o":78.13,"t":"2026-09-28T16:45:00Z","v":43170,"vw":78.031458},{"c":78.09,"h":78.29,"l":77.94,"n":1616,"o":78.015,"t":"2026-09-28T17:00:00Z","v":79856,"vw":78.102205},{"c":78.015,"h":78.11,"l":77.94,"n":1324,"o":78.07,"t":"2026-09-28T17:15:00Z","v":86851,"vw":78.028258},{"c":78.11,"h":78.11,"l":78.005,"n":1655,"o":78.03,"t":"2026-09-28T17:30:00Z","v":91724,"vw":78.057122},{"c":78.1301,"h":78.16,"l":78.055,"n":1223,"o":78.11,"t":"2026-09-28T17:45:00Z","v":67799,"vw":78.109244},{"c":78.19,"h":78.21,"l":78.07,"n":1431,"o":78.14,"t":"2026-09-28T18:00:00Z","v":80043,"vw":78.141202},{"c":78.26,"h":78.36,"l":78.16,"n":1343,"o":78.19,"t":"2026-09-28T18:15:00Z","v":62343,"vw":78.263155},{"c":78.2,"h":78.265,"l":78.14,"n":1644,"o":78.25,"t":"2026-09-28T18:30:00Z","v":99968,"vw":78.195259},{"c":78.5,"h":78.51,"l":78.2,"n":1824,"o":78.22,"t":"2026-09-28T18:45:00Z","v":145099,"vw":78.342967},{"c":78.48,"h":78.505,"l":78.37,"n":1879,"o":78.505,"t":"2026-09-28T19:00:00Z","v":93140,"vw":78.428642},{"c":78.38,"h":78.58,"l":78.37,"n":1993,"o":78.47,"t":"2026-09-28T19:15:00Z","v":90000,"vw":78.498396},{"c":78.41,"h":78.435,"l":78.23,"n":2612,"o":78.37,"t":"2026-09-28T19:30:00Z","v":152102,"vw":78.326325},{"c":78.58,"h":78.665,"l":78.29,"n":7907,"o":78.41,"t":"2026-09-28T19:45:00Z","v":595362,"vw":78.495587},{"c":78.57,"h":78.57,"l":78.57,"n":93,"o":78.57,"t":"2026-09-28T20:00:00Z","v":982526,"vw":78.57},{"c":78.57,"h":78.57,"l":78.57,"n":1,"o":78.57,"t":"2026-09-28T20:30:00Z","v":227892,"vw":78.57},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-09-28T21:00:00Z","v":1552,"vw":78.41},{"c":78.75,"h":78.82,"l":78.11,"n":947,"o":78.4,"t":"2026-09-29T13:30:00Z","v":75155,"vw":78.425927},{"c":79.145,"h":79.29,"l":78.69,"n":1675,"o":78.78,"t":"2026-09-29T13:45:00Z","v":119013,"vw":79.093117},{"c":79.2,"h":79.3,"l":78.94,"n":1620,"o":79.08,"t":"2026-09-29T14:00:00Z","v":83107,"vw":79.074839},{"c":78.68,"h":79.25,"l":78.65,"n":1360,"o":79.16,"t":"2026-09-29T14:15:00Z","v":59836,"vw":79.028769},{"c":78.775,"h":78.785,"l":78.485,"n":1527,"o":78.68,"t":"2026-09-29T14:30:00Z","v":93647,"vw":78.684164},{"c":78.5225,"h":78.855,"l":78.52,"n":1534,"o":78.795,"t":"2026-09-29T14:45:00Z","v":102775,"vw":78.619265},{"c":78.23,"h":78.5513,"l":78.23,"n":1345,"o":78.49,"t":"2026-09-29T15:00:00Z","v":59551,"vw":78.437552},{"c":78.13,"h":78.4,"l":78.11,"n":1281,"o":78.23,"t":"2026-09-29T15:15:00Z","v":63355,"vw":78.208536},{"c":78.075,"h":78.25,"l":78.02,"n":1405,"o":78.16,"t":"2026-09-29T15:30:00Z","v":82144,"vw":78.134421},{"c":77.97,"h":78.145,"l":77.97,"n":1603,"o":78.05,"t":"2026-09-29T15:45:00Z","v":116212,"vw":78.039447},{"c":78.145,"h":78.29,"l":77.98,"n":1404,"o":77.98,"t":"2026-09-29T16:00:00Z","v":67285,"vw":78.12774},{"c":78.115,"h":78.23,"l":78.055,"n":1275,"o":78.145,"t":"2026-09-29T16:15:00Z","v":58827,"vw":78.143076},{"c":78.04,"h":78.3,"l":78.03,"n":1197,"o":78.12,"t":"2026-09-29T16:30:00Z","v":113604,"vw":78.154871},{"c":77.91,"h":78.005,"l":77.825,"n":942,"o":78.005,"t":"2026-09-29T16:45:00Z","v":36484,"vw":77.892346},{"c":77.94,"h":78.09,"l":77.845,"n":1113,"o":77.91,"t":"2026-09-29T17:00:00Z","v":57782,"vw":77.930054},{"c":77.905,"h":77.94,"l":77.85,"n":870,"o":77.935,"t":"2026-09-29T17:15:00Z","v":34977,"vw":77.899758},{"c":78.17,"h":78.17,"l":77.885,"n":1107,"o":77.905,"t":"2026-09-29T17:30:00Z","v":52845,"vw":78.047829},{"c":78.33,"h":78.33,"l":78.14,"n":1263,"o":78.18,"t":"2026-09-29T17:45:00Z","v":81047,"vw":78.188501},{"c":78.22,"h":78.45,"l":78.15,"n":1403,"o":78.33,"t":"2026-09-29T18:00:00Z","v":71237,"vw":78.294074},{"c":78.16,"h":78.32,"l":78.13,"n":1132,"o":78.15,"t":"2026-09-29T18:15:00Z","v":51210,"vw":78.221444},{"c":78.29,"h":78.38,"l":78.09,"n":1669,"o":78.15,"t":"2026-09-29T18:30:00Z","v":94822,"vw":78.245435},{"c":78.21,"h":78.32,"l":78.195,"n":1476,"o":78.3,"t":"2026-09-29T18:45:00Z","v":81189,"vw":78.27139},{"c":78.33,"h":78.335,"l":78.14,"n":1801,"o":78.215,"t":"2026-09-29T19:00:00Z","v":110824,"vw":78.203524},{"c":78.38,"h":78.38,"l":78.295,"n":1633,"o":78.33,"t":"2026-09-29T19:15:00Z","v":88447,"vw":78.336691},{"c":78.475,"h":78.54,"l":78.39,"n":2259,"o":78.39,"t":"2026-09-29T19:30:00Z","v":117734,"vw":78.463243},{"c":78.48,"h":78.5,"l":78.22,"n":8322,"o":78.47,"t":"2026-09-29T19:45:00Z","v":562908,"vw":78.363419},{"c":78.49,"h":78.49,"l":78.49,"n":103,"o":78.49,"t":"2026-09-29T20:00:00Z","v":1041851,"vw":78.49},{"c":78.62,"h":79.07,"l":78.41,"n":1046,"o":79.04,"t":"2026-09-30T13:30:00Z","v":75373,"vw":78.770844},{"c":78.5,"h":78.71,"l":78.37,"n":1005,"o":78.57,"t":"2026-09-30T13:45:00Z","v":65184,"vw":78.504053},{"c":78.45,"h":78.64,"l":78.42,"n":1464,"o":78.495,"t":"2026-09-30T14:00:00Z","v":61803,"vw":78.514158},{"c":78.6,"h":78.695,"l":78.4375,"n":1208,"o":78.4375,"t":"2026-09-30T14:15:00Z","v":48604,"vw":78.600682},{"c":78.64,"h":78.765,"l":78.5,"n":1774,"o":78.595,"t":"2026-09-30T14:30:00Z","v":79274,"vw":78.646244},{"c":78.81,"h":78.99,"l":78.565,"n":1917,"o":78.62,"t":"2026-09-30T14:45:00Z","v":93677,"vw":78.850149},{"c":78.73,"h":78.85,"l":78.675,"n":1704,"o":78.85,"t":"2026-09-30T15:00:00Z","v":70762,"vw":78.733224},{"c":78.65,"h":78.75,"l":78.555,"n":1555,"o":78.75,"t":"2026-09-30T15:15:00Z","v":88109,"vw":78.646014},{"c":78.405,"h":78.665,"l":78.395,"n":1448,"o":78.65,"t":"2026-09-30T15:30:00Z","v":53410,"vw":78.536363},{"c":78.61,"h":78.61,"l":78.38,"n":1524,"o":78.38,"t":"2026-09-30T15:45:00Z","v":83706,"vw":78.4871},{"c":78.67,"h":78.7204,"l":78.61,"n":1093,"o":78.61,"t":"2026-09-30T16:00:00Z","v":34382,"vw":78.671498},{"c":78.67,"h":78.67,"l":78.56,"n":1055,"o":78.65,"t":"2026-09-30T16:15:00Z","v":28311,"vw":78.618191},{"c":78.52,"h":78.71,"l":78.44,"n":1562,"o":78.65,"t":"2026-09-30T16:30:00Z","v":94502,"vw":78.544066},{"c":78.82,"h":78.89,"l":78.49,"n":1406,"o":78.51,"t":"2026-09-30T16:45:00Z","v":83362,"vw":78.712408},{"c":78.855,"h":78.89,"l":78.77,"n":1023,"o":78.8,"t":"2026-09-30T17:00:00Z","v":40472,"vw":78.842558},{"c":78.8101,"h":78.9202,"l":78.78,"n":1143,"o":78.8666,"t":"2026-09-30T17:15:00Z","v":47142,"vw":78.849263},{"c":78.855,"h":78.8853,"l":78.745,"n":1200,"o":78.82,"t":"2026-09-30T17:30:00Z","v":41136,"vw":78.806522},{"c":78.64,"h":78.84,"l":78.59,"n":1443,"o":78.84,"t":"2026-09-30T17:45:00Z","v":55753,"vw":78.697709},{"c":78.52,"h":78.65,"l":78.485,"n":2056,"o":78.64,"t":"2026-09-30T18:00:00Z","v":150283,"vw":78.564136},{"c":78.57,"h":78.625,"l":78.455,"n":1922,"o":78.53,"t":"2026-09-30T18:15:00Z","v":172468,"vw":78.522282},{"c":78.34,"h":78.565,"l":78.335,"n":1980,"o":78.565,"t":"2026-09-30T18:30:00Z","v":204458,"vw":78.499614},{"c":78.44,"h":78.44,"l":78.22,"n":1656,"o":78.36,"t":"2026-09-30T18:45:00Z","v":68288,"vw":78.303753},{"c":78.465,"h":78.48,"l":78.34,"n":1465,"o":78.42,"t":"2026-09-30T19:00:00Z","v":58184,"vw":78.420392},{"c":78.49,"h":78.56,"l":78.41,"n":2137,"o":78.46,"t":"2026-09-30T19:15:00Z","v":109521,"vw":78.465786},{"c":78.435,"h":78.585,"l":78.395,"n":2545,"o":78.47,"t":"2026-09-30T19:30:00Z","v":173251,"vw":78.484661},{"c":77.99,"h":78.435,"l":77.97,"n":8416,"o":78.435,"t":"2026-09-30T19:45:00Z","v":576208,"vw":78.123255},{"c":77.96,"h":77.96,"l":77.96,"n":112,"o":77.96,"t":"2026-09-30T20:00:00Z","v":1780271,"vw":77.96},{"c":77.96,"h":77.96,"l":77.96,"n":1,"o":77.96,"t":"2026-09-30T20:30:00Z","v":626,"vw":77.96},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-30T22:30:00Z","v":300,"vw":79},{"c":77.32,"h":78.57,"l":77.31,"n":1099,"o":78.08,"t":"2026-10-01T13:30:00Z","v":84997,"vw":77.888253},{"c":77.34,"h":77.63,"l":77.185,"n":1418,"o":77.325,"t":"2026-10-01T13:45:00Z","v":77042,"vw":77.353707},{"c":77.45,"h":77.51,"l":77.295,"n":1743,"o":77.38,"t":"2026-10-01T14:00:00Z","v":86053,"vw":77.404682},{"c":77.5,"h":77.66,"l":77.44,"n":1211,"o":77.455,"t":"2026-10-01T14:15:00Z","v":83439,"vw":77.531648},{"c":77.595,"h":77.69,"l":77.445,"n":1354,"o":77.49,"t":"2026-10-01T14:30:00Z","v":74248,"vw":77.561907},{"c":77.515,"h":77.63,"l":77.46,"n":1296,"o":77.595,"t":"2026-10-01T14:45:00Z","v":60010,"vw":77.536464},{"c":77.28,"h":77.52,"l":77.28,"n":1306,"o":77.5,"t":"2026-10-01T15:00:00Z","v":59712,"vw":77.350972},{"c":77.285,"h":77.42,"l":77.2645,"n":1238,"o":77.275,"t":"2026-10-01T15:15:00Z","v":63534,"vw":77.361214},{"c":77.28,"h":77.35,"l":77.25,"n":1305,"o":77.28,"t":"2026-10-01T15:30:00Z","v":89034,"vw":77.288071},{"c":77.37,"h":77.42,"l":77.25,"n":1192,"o":77.27,"t":"2026-10-01T15:45:00Z","v":60795,"vw":77.301293},{"c":77.32,"h":77.375,"l":77.23,"n":1455,"o":77.35,"t":"2026-10-01T16:00:00Z","v":81953,"vw":77.297399},{"c":77.57,"h":77.6,"l":77.32,"n":1215,"o":77.33,"t":"2026-10-01T16:15:00Z","v":44955,"vw":77.501361},{"c":77.41,"h":77.6,"l":77.3,"n":1267,"o":77.56,"t":"2026-10-01T16:30:00Z","v":47784,"vw":77.463031},{"c":77.29,"h":77.45,"l":77.24,"n":1324,"o":77.405,"t":"2026-10-01T16:45:00Z","v":80633,"vw":77.287053},{"c":77.295,"h":77.33,"l":77.23,"n":1252,"o":77.25,"t":"2026-10-01T17:00:00Z","v":57033,"vw":77.277405},{"c":77.3,"h":77.365,"l":77.25,"n":1328,"o":77.27,"t":"2026-10-01T17:15:00Z","v":54205,"vw":77.305793},{"c":77.63,"h":77.66,"l":77.31,"n":1588,"o":77.32,"t":"2026-10-01T17:30:00Z","v":97923,"vw":77.500312},{"c":77.595,"h":77.69,"l":77.5328,"n":1166,"o":77.61,"t":"2026-10-01T17:45:00Z","v":48501,"vw":77.601301},{"c":77.7491,"h":77.76,"l":77.4805,"n":1249,"o":77.5849,"t":"2026-10-01T18:00:00Z","v":56644,"vw":77.626995},{"c":77.66,"h":77.78,"l":77.645,"n":1246,"o":77.75,"t":"2026-10-01T18:15:00Z","v":59565,"vw":77.706648},{"c":77.739,"h":77.79,"l":77.605,"n":1485,"o":77.65,"t":"2026-10-01T18:30:00Z","v":85968,"vw":77.690106},{"c":77.63,"h":77.72,"l":77.54,"n":1466,"o":77.72,"t":"2026-10-01T18:45:00Z","v":69664,"vw":77.613163},{"c":77.855,"h":77.87,"l":77.56,"n":1850,"o":77.61,"t":"2026-10-01T19:00:00Z","v":99383,"vw":77.730777},{"c":77.9,"h":77.94,"l":77.82,"n":2240,"o":77.85,"t":"2026-10-01T19:15:00Z","v":110911,"vw":77.865109},{"c":77.795,"h":77.95,"l":77.62,"n":3393,"o":77.91,"t":"2026-10-01T19:30:00Z","v":242834,"vw":77.824041},{"c":77.77,"h":77.91,"l":77.56,"n":8996,"o":77.79,"t":"2026-10-01T19:45:00Z","v":765639,"vw":77.730225},{"c":77.77,"h":77.77,"l":77.77,"n":106,"o":77.77,"t":"2026-10-01T20:00:00Z","v":1362561,"vw":77.77},{"c":77.77,"h":77.77,"l":77.77,"n":1,"o":77.77,"t":"2026-10-01T20:15:00Z","v":77838,"vw":77.77},{"c":77.77,"h":77.77,"l":77.77,"n":2,"o":77.77,"t":"2026-10-01T20:30:00Z","v":459883,"vw":77.77},{"c":77.63,"h":77.63,"l":77.63,"n":4,"o":77.63,"t":"2026-10-02T12:30:00Z","v":218,"vw":77.63},{"c":77.57,"h":77.57,"l":77.09,"n":761,"o":77.42,"t":"2026-10-02T13:30:00Z","v":50998,"vw":77.378888},{"c":77.54,"h":77.84,"l":77.47,"n":1666,"o":77.56,"t":"2026-10-02T13:45:00Z","v":101819,"vw":77.697277},{"c":77.68,"h":77.94,"l":77.51,"n":1523,"o":77.53,"t":"2026-10-02T14:00:00Z","v":71499,"vw":77.716033},{"c":77.565,"h":77.8,"l":77.54,"n":1195,"o":77.68,"t":"2026-10-02T14:15:00Z","v":43910,"vw":77.664991},{"c":77.74,"h":77.74,"l":77.46,"n":1214,"o":77.535,"t":"2026-10-02T14:30:00Z","v":37960,"vw":77.591746},{"c":77.78,"h":77.89,"l":77.72,"n":1462,"o":77.75,"t":"2026-10-02T14:45:00Z","v":61022,"vw":77.791864},{"c":77.73,"h":77.78,"l":77.655,"n":1139,"o":77.78,"t":"2026-10-02T15:00:00Z","v":51385,"vw":77.716565},{"c":77.755,"h":77.755,"l":77.6321,"n":1154,"o":77.71,"t":"2026-10-02T15:15:00Z","v":48335,"vw":77.680696},{"c":77.72,"h":77.86,"l":77.675,"n":1505,"o":77.7201,"t":"2026-10-02T15:30:00Z","v":65567,"vw":77.765379},{"c":77.665,"h":77.74,"l":77.615,"n":1160,"o":77.725,"t":"2026-10-02T15:45:00Z","v":47326,"vw":77.676257},{"c":77.605,"h":77.73,"l":77.565,"n":1105,"o":77.665,"t":"2026-10-02T16:00:00Z","v":39779,"vw":77.634132},{"c":77.675,"h":77.75,"l":77.58,"n":1213,"o":77.6,"t":"2026-10-02T16:15:00Z","v":47625,"vw":77.68649},{"c":77.84,"h":77.84,"l":77.645,"n":1253,"o":77.685,"t":"2026-10-02T16:30:00Z","v":59351,"vw":77.733041},{"c":77.86,"h":77.87,"l":77.8,"n":984,"o":77.8399,"t":"2026-10-02T16:45:00Z","v":34851,"vw":77.830377},{"c":77.9251,"h":77.95,"l":77.84,"n":1029,"o":77.85,"t":"2026-10-02T17:00:00Z","v":44436,"vw":77.889899},{"c":77.87,"h":77.965,"l":77.835,"n":1008,"o":77.92,"t":"2026-10-02T17:15:00Z","v":56705,"vw":77.912598},{"c":77.91,"h":77.92,"l":77.855,"n":919,"o":77.87,"t":"2026-10-02T17:30:00Z","v":40060,"vw":77.890329},{"c":77.685,"h":77.91,"l":77.66,"n":1059,"o":77.9001,"t":"2026-10-02T17:45:00Z","v":257331,"vw":77.793996},{"c":77.635,"h":77.7,"l":77.55,"n":1151,"o":77.685,"t":"2026-10-02T18:00:00Z","v":82765,"vw":77.618325},{"c":77.52,"h":77.6537,"l":77.52,"n":1153,"o":77.635,"t":"2026-10-02T18:15:00Z","v":51351,"vw":77.582533},{"c":77.39,"h":77.55,"l":77.3234,"n":1412,"o":77.535,"t":"2026-10-02T18:30:00Z","v":77089,"vw":77.414598},{"c":77.45,"h":77.47,"l":77.37,"n":1154,"o":77.37,"t":"2026-10-02T18:45:00Z","v":55288,"vw":77.412281},{"c":77.55,"h":77.59,"l":77.44,"n":1289,"o":77.465,"t":"2026-10-02T19:00:00Z","v":69485,"vw":77.520126},{"c":77.54,"h":77.6,"l":77.48,"n":1641,"o":77.54,"t":"2026-10-02T19:15:00Z","v":102276,"vw":77.5311},{"c":77.49,"h":77.55,"l":77.39,"n":2289,"o":77.535,"t":"2026-10-02T19:30:00Z","v":135013,"vw":77.465613},{"c":77.48,"h":77.61,"l":77.42,"n":6728,"o":77.475,"t":"2026-10-02T19:45:00Z","v":547473,"vw":77.514593},{"c":77.49,"h":77.49,"l":77.49,"n":111,"o":77.49,"t":"2026-10-02T20:00:00Z","v":1561503,"vw":77.49},{"c":77.71,"h":77.71,"l":77.71,"n":2,"o":77.71,"t":"2026-10-05T13:15:00Z","v":103,"vw":77.71},{"c":76.925,"h":77.64,"l":76.92,"n":1114,"o":77.43,"t":"2026-10-05T13:30:00Z","v":97629,"vw":77.320213},{"c":76.88,"h":77.28,"l":76.815,"n":1269,"o":76.92,"t":"2026-10-05T13:45:00Z","v":65831,"vw":76.959344},{"c":76.74,"h":76.94,"l":76.69,"n":1811,"o":76.88,"t":"2026-10-05T14:00:00Z","v":91564,"vw":76.824246},{"c":76.495,"h":76.825,"l":76.41,"n":1737,"o":76.755,"t":"2026-10-05T14:15:00Z","v":92643,"vw":76.642408},{"c":76.335,"h":76.5298,"l":76.24,"n":2231,"o":76.52,"t":"2026-10-05T14:30:00Z","v":145269,"vw":76.351906},{"c":76.25,"h":76.38,"l":76.09,"n":1781,"o":76.335,"t":"2026-10-05T14:45:00Z","v":92837,"vw":76.22037},{"c":76.3,"h":76.35,"l":76.185,"n":1789,"o":76.24,"t":"2026-10-05T15:00:00Z","v":100614,"vw":76.290442},{"c":76.45,"h":76.53,"l":76.19,"n":1888,"o":76.31,"t":"2026-10-05T15:15:00Z","v":112207,"vw":76.372435},{"c":76.44,"h":76.54,"l":76.4,"n":1413,"o":76.435,"t":"2026-10-05T15:30:00Z","v":70957,"vw":76.453914},{"c":76.45,"h":76.45,"l":76.365,"n":1397,"o":76.43,"t":"2026-10-05T15:45:00Z","v":71668,"vw":76.417173},{"c":76.71,"h":76.73,"l":76.46,"n":1062,"o":76.46,"t":"2026-10-05T16:00:00Z","v":50878,"vw":76.58062},{"c":76.97,"h":76.98,"l":76.685,"n":1321,"o":76.7,"t":"2026-10-05T16:15:00Z","v":72381,"vw":76.811676},{"c":77.16,"h":77.2,"l":76.97,"n":1255,"o":76.97,"t":"2026-10-05T16:30:00Z","v":68069,"vw":77.070484},{"c":76.79,"h":77.22,"l":76.79,"n":1473,"o":77.15,"t":"2026-10-05T16:45:00Z","v":86375,"vw":76.978245},{"c":76.77,"h":76.86,"l":76.73,"n":924,"o":76.74,"t":"2026-10-05T17:00:00Z","v":41176,"vw":76.795861},{"c":76.775,"h":76.855,"l":76.75,"n":1050,"o":76.77,"t":"2026-10-05T17:15:00Z","v":53771,"vw":76.790287},{"c":76.73,"h":76.795,"l":76.69,"n":1161,"o":76.775,"t":"2026-10-05T17:30:00Z","v":66445,"vw":76.736454},{"c":76.625,"h":76.785,"l":76.5673,"n":1381,"o":76.72,"t":"2026-10-05T17:45:00Z","v":62413,"vw":76.679618},{"c":76.69,"h":76.73,"l":76.5404,"n":1252,"o":76.63,"t":"2026-10-05T18:00:00Z","v":52624,"vw":76.658619},{"c":76.63,"h":76.68,"l":76.55,"n":1759,"o":76.68,"t":"2026-10-05T18:15:00Z","v":106458,"vw":76.636271},{"c":76.63,"h":76.67,"l":76.57,"n":1133,"o":76.62,"t":"2026-10-05T18:30:00Z","v":49109,"vw":76.621375},{"c":76.555,"h":76.62,"l":76.45,"n":1679,"o":76.62,"t":"2026-10-05T18:45:00Z","v":83434,"vw":76.518737},{"c":76.545,"h":76.55,"l":76.425,"n":1410,"o":76.52,"t":"2026-10-05T19:00:00Z","v":61245,"vw":76.482772},{"c":76.55,"h":76.635,"l":76.47,"n":1691,"o":76.55,"t":"2026-10-05T19:15:00Z","v":71932,"vw":76.558714},{"c":76.48,"h":76.56,"l":76.405,"n":2663,"o":76.56,"t":"2026-10-05T19:30:00Z","v":173618,"vw":76.460238},{"c":76.41,"h":76.475,"l":76.24,"n":9412,"o":76.475,"t":"2026-10-05T19:45:00Z","v":663824,"vw":76.343584},{"c":76.25,"h":76.41,"l":76,"n":267,"o":76.41,"t":"2026-10-05T20:00:00Z","v":2535030,"vw":76.379592},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-06T11:15:00Z","v":100,"vw":76.5},{"c":76.57,"h":76.57,"l":76.57,"n":1,"o":76.57,"t":"2026-10-06T13:15:00Z","v":100,"vw":76.57},{"c":76.8,"h":76.95,"l":76.52,"n":1051,"o":76.57,"t":"2026-10-06T13:30:00Z","v":80733,"vw":76.666689},{"c":76.94,"h":76.95,"l":76.72,"n":1261,"o":76.78,"t":"2026-10-06T13:45:00Z","v":64057,"vw":76.834395},{"c":77.3,"h":77.43,"l":76.91,"n":1773,"o":76.92,"t":"2026-10-06T14:00:00Z","v":96215,"vw":77.209582},{"c":76.995,"h":77.31,"l":76.95,"n":1126,"o":77.27,"t":"2026-10-06T14:15:00Z","v":81792,"vw":77.064693},{"c":77.185,"h":77.3,"l":76.96,"n":1448,"o":76.99,"t":"2026-10-06T14:30:00Z","v":76721,"vw":77.160938},{"c":77.395,"h":77.4,"l":77.04,"n":2165,"o":77.185,"t":"2026-10-06T14:45:00Z","v":133724,"vw":77.215324},{"c":77.235,"h":77.44,"l":77.22,"n":1762,"o":77.395,"t":"2026-10-06T15:00:00Z","v":110407,"vw":77.335021},{"c":77.28,"h":77.3,"l":77.12,"n":1778,"o":77.22,"t":"2026-10-06T15:15:00Z","v":119385,"vw":77.197476},{"c":77.345,"h":77.36,"l":77.23,"n":1586,"o":77.295,"t":"2026-10-06T15:30:00Z","v":91948,"vw":77.292837},{"c":77.31,"h":77.43,"l":77.275,"n":1110,"o":77.34,"t":"2026-10-06T15:45:00Z","v":49271,"vw":77.345571},{"c":77.33,"h":77.37,"l":77.21,"n":1120,"o":77.29,"t":"2026-10-06T16:00:00Z","v":42754,"vw":77.286066},{"c":77.355,"h":77.355,"l":77.25,"n":822,"o":77.31,"t":"2026-10-06T16:15:00Z","v":25935,"vw":77.291426},{"c":77.29,"h":77.44,"l":77.29,"n":1352,"o":77.35,"t":"2026-10-06T16:30:00Z","v":68945,"vw":77.344882},{"c":77.15,"h":77.29,"l":77.15,"n":1120,"o":77.29,"t":"2026-10-06T16:45:00Z","v":35001,"vw":77.215141},{"c":77.1,"h":77.2303,"l":77.1,"n":890,"o":77.17,"t":"2026-10-06T17:00:00Z","v":34526,"vw":77.159208},{"c":76.995,"h":77.08,"l":76.935,"n":1270,"o":77.08,"t":"2026-10-06T17:15:00Z","v":67268,"vw":77.013547},{"c":77.035,"h":77.11,"l":76.9375,"n":1031,"o":76.98,"t":"2026-10-06T17:30:00Z","v":62390,"vw":77.024513},{"c":77.06,"h":77.11,"l":77.005,"n":877,"o":77.04,"t":"2026-10-06T17:45:00Z","v":37055,"vw":77.058026},{"c":77.0355,"h":77.095,"l":76.985,"n":961,"o":77.06,"t":"2026-10-06T18:00:00Z","v":44947,"vw":77.022189},{"c":77,"h":77.06,"l":76.97,"n":1003,"o":77.025,"t":"2026-10-06T18:15:00Z","v":38260,"vw":77.015114},{"c":77.105,"h":77.175,"l":77.01,"n":1432,"o":77.0139,"t":"2026-10-06T18:30:00Z","v":60667,"vw":77.081447},{"c":77.165,"h":77.205,"l":77.1,"n":1302,"o":77.105,"t":"2026-10-06T18:45:00Z","v":68902,"vw":77.159403},{"c":77.26,"h":77.295,"l":77.17,"n":1251,"o":77.17,"t":"2026-10-06T19:00:00Z","v":49680,"vw":77.244511},{"c":77.13,"h":77.29,"l":77.11,"n":2111,"o":77.26,"t":"2026-10-06T19:15:00Z","v":115054,"vw":77.184434},{"c":77.3248,"h":77.41,"l":77.15,"n":2422,"o":77.155,"t":"2026-10-06T19:30:00Z","v":132289,"vw":77.312501},{"c":77.44,"h":77.46,"l":77.3,"n":6099,"o":77.32,"t":"2026-10-06T19:45:00Z","v":441820,"vw":77.3856},{"c":77.41,"h":77.45,"l":77.41,"n":111,"o":77.45,"t":"2026-10-06T20:00:00Z","v":988057,"vw":77.449995},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-07T11:45:00Z","v":100,"vw":77.3},{"c":77.53,"h":77.65,"l":77.3821,"n":1034,"o":77.39,"t":"2026-10-07T13:30:00Z","v":63745,"vw":77.450338},{"c":77.07,"h":77.47,"l":77.03,"n":1207,"o":77.44,"t":"2026-10-07T13:45:00Z","v":38669,"vw":77.276607},{"c":76.995,"h":77.185,"l":76.97,"n":800,"o":77.1,"t":"2026-10-07T14:00:00Z","v":27485,"vw":77.059991},{"c":77.225,"h":77.24,"l":76.97,"n":863,"o":76.995,"t":"2026-10-07T14:15:00Z","v":25402,"vw":77.104752},{"c":76.97,"h":77.21,"l":76.95,"n":852,"o":77.2,"t":"2026-10-07T14:30:00Z","v":27193,"vw":77.133056},{"c":77.06,"h":77.09,"l":76.91,"n":725,"o":76.9501,"t":"2026-10-07T14:45:00Z","v":23378,"vw":77.02172},{"c":77.2,"h":77.255,"l":77.0494,"n":993,"o":77.0494,"t":"2026-10-07T15:00:00Z","v":43419,"vw":77.170437},{"c":77.33,"h":77.36,"l":77.16,"n":762,"o":77.17,"t":"2026-10-07T15:15:00Z","v":24673,"vw":77.221694},{"c":77.255,"h":77.34,"l":77.21,"n":830,"o":77.34,"t":"2026-10-07T15:30:00Z","v":29068,"vw":77.267964},{"c":77.25,"h":77.3,"l":77.13,"n":879,"o":77.25,"t":"2026-10-07T15:45:00Z","v":24929,"vw":77.205233},{"c":77.29,"h":77.3069,"l":77.15,"n":900,"o":77.25,"t":"2026-10-07T16:00:00Z","v":34975,"vw":77.222733},{"c":77.39,"h":77.39,"l":77.27,"n":705,"o":77.3,"t":"2026-10-07T16:15:00Z","v":22670,"vw":77.318018},{"c":77.29,"h":77.38,"l":77.28,"n":755,"o":77.38,"t":"2026-10-07T16:30:00Z","v":31978,"vw":77.317019},{"c":77.3,"h":77.345,"l":77.23,"n":909,"o":77.31,"t":"2026-10-07T16:45:00Z","v":40127,"vw":77.290471},{"c":77.285,"h":77.34,"l":77.19,"n":825,"o":77.3,"t":"2026-10-07T17:00:00Z","v":27913,"vw":77.257547},{"c":77.28,"h":77.315,"l":77.235,"n":755,"o":77.285,"t":"2026-10-07T17:15:00Z","v":24070,"vw":77.269085},{"c":77.245,"h":77.315,"l":77.2139,"n":858,"o":77.275,"t":"2026-10-07T17:30:00Z","v":36485,"vw":77.248055},{"c":77.33,"h":77.33,"l":77.25,"n":902,"o":77.25,"t":"2026-10-07T17:45:00Z","v":29736,"vw":77.279367},{"c":77.2704,"h":77.34,"l":77.21,"n":929,"o":77.31,"t":"2026-10-07T18:00:00Z","v":33214,"vw":77.28054},{"c":77.215,"h":77.25,"l":77.17,"n":1073,"o":77.25,"t":"2026-10-07T18:15:00Z","v":32772,"vw":77.209179},{"c":77.25,"h":77.31,"l":77.1877,"n":1096,"o":77.205,"t":"2026-10-07T18:30:00Z","v":45303,"vw":77.253347},{"c":77.225,"h":77.2599,"l":77.18,"n":1142,"o":77.2599,"t":"2026-10-07T18:45:00Z","v":42607,"vw":77.214867},{"c":77.11,"h":77.2651,"l":77.11,"n":1408,"o":77.25,"t":"2026-10-07T19:00:00Z","v":55915,"vw":77.214477},{"c":76.955,"h":77.125,"l":76.9,"n":1461,"o":77.125,"t":"2026-10-07T19:15:00Z","v":60393,"vw":77.035016},{"c":76.855,"h":76.9425,"l":76.815,"n":1829,"o":76.9425,"t":"2026-10-07T19:30:00Z","v":85016,"vw":76.861481},{"c":76.79,"h":76.86,"l":76.69,"n":6176,"o":76.855,"t":"2026-10-07T19:45:00Z","v":396015,"vw":76.78749},{"c":76.79,"h":76.79,"l":76.79,"n":98,"o":76.79,"t":"2026-10-07T20:00:00Z","v":790234,"vw":76.79},{"c":76.97,"h":76.97,"l":76.95,"n":5,"o":76.96,"t":"2026-10-07T21:00:00Z","v":800,"vw":76.960217},{"c":76.81,"h":76.81,"l":76.81,"n":4,"o":76.81,"t":"2026-10-08T13:15:00Z","v":543,"vw":76.81},{"c":76.91,"h":77.1,"l":76.5601,"n":690,"o":76.76,"t":"2026-10-08T13:30:00Z","v":49753,"vw":76.79747},{"c":77.135,"h":77.2199,"l":76.94,"n":1015,"o":76.97,"t":"2026-10-08T13:45:00Z","v":49904,"vw":77.056209},{"c":77.235,"h":77.3609,"l":77.12,"n":1173,"o":77.1588,"t":"2026-10-08T14:00:00Z","v":46792,"vw":77.227235},{"c":77.49,"h":77.49,"l":77.22,"n":1215,"o":77.22,"t":"2026-10-08T14:15:00Z","v":55100,"vw":77.382048},{"c":77.52,"h":77.605,"l":77.44,"n":1193,"o":77.495,"t":"2026-10-08T14:30:00Z","v":67263,"vw":77.525737},{"c":77.83,"h":77.88,"l":77.5343,"n":1147,"o":77.535,"t":"2026-10-08T14:45:00Z","v":46653,"vw":77.717932},{"c":77.64,"h":77.96,"l":77.64,"n":1781,"o":77.82,"t":"2026-10-08T15:00:00Z","v":126413,"vw":77.791376},{"c":77.84,"h":77.92,"l":77.51,"n":1692,"o":77.63,"t":"2026-10-08T15:15:00Z","v":120017,"vw":77.718168},{"c":78.18,"h":78.18,"l":77.84,"n":1857,"o":77.855,"t":"2026-10-08T15:30:00Z","v":100940,"vw":77.99225},{"c":78.21,"h":78.21,"l":78.05,"n":1273,"o":78.165,"t":"2026-10-08T15:45:00Z","v":62293,"vw":78.134147},{"c":78.24,"h":78.28,"l":78.075,"n":1787,"o":78.21,"t":"2026-10-08T16:00:00Z","v":150308,"vw":78.171001},{"c":78.25,"h":78.6,"l":78.06,"n":3660,"o":78.245,"t":"2026-10-08T16:15:00Z","v":526934,"vw":78.297007},{"c":78.42,"h":78.43,"l":78.22,"n":1027,"o":78.24,"t":"2026-10-08T16:30:00Z","v":82211,"vw":78.266162},{"c":78.79,"h":78.91,"l":78.375,"n":1474,"o":78.42,"t":"2026-10-08T16:45:00Z","v":89320,"vw":78.65831},{"c":78.71,"h":78.885,"l":78.62,"n":1872,"o":78.785,"t":"2026-10-08T17:00:00Z","v":128356,"vw":78.749828},{"c":78.7822,"h":78.87,"l":78.7,"n":1542,"o":78.72,"t":"2026-10-08T17:15:00Z","v":74810,"vw":78.770142},{"c":78.92,"h":78.97,"l":78.71,"n":1559,"o":78.71,"t":"2026-10-08T17:30:00Z","v":79302,"vw":78.859796},{"c":78.84,"h":79.035,"l":78.81,"n":1952,"o":78.91,"t":"2026-10-08T17:45:00Z","v":122643,"vw":78.904077},{"c":78.61,"h":78.81,"l":78.48,"n":1635,"o":78.8,"t":"2026-10-08T18:00:00Z","v":76259,"vw":78.641073},{"c":78.3,"h":78.72,"l":78.2027,"n":2976,"o":78.615,"t":"2026-10-08T18:15:00Z","v":534967,"vw":78.637543},{"c":78.46,"h":78.47,"l":78.17,"n":1738,"o":78.31,"t":"2026-10-08T18:30:00Z","v":192155,"vw":78.276238},{"c":78.415,"h":78.5,"l":78.405,"n":1474,"o":78.465,"t":"2026-10-08T18:45:00Z","v":70606,"vw":78.450291},{"c":78.6099,"h":78.61,"l":78.3604,"n":1603,"o":78.41,"t":"2026-10-08T19:00:00Z","v":68977,"vw":78.512349},{"c":78.21,"h":78.6,"l":78.205,"n":2755,"o":78.59,"t":"2026-10-08T19:15:00Z","v":159552,"vw":78.41615},{"c":78.25,"h":78.365,"l":78.08,"n":3424,"o":78.22,"t":"2026-10-08T19:30:00Z","v":222799,"vw":78.249571},{"c":78.18,"h":78.3,"l":77.94,"n":8753,"o":78.26,"t":"2026-10-08T19:45:00Z","v":713834,"vw":78.162048},{"c":78.2,"h":78.2,"l":78.18,"n":86,"o":78.18,"t":"2026-10-08T20:00:00Z","v":665609,"vw":78.199996},{"c":78.06,"h":78.19,"l":77.765,"n":728,"o":77.87,"t":"2026-10-09T13:30:00Z","v":62873,"vw":77.918175},{"c":78.06,"h":78.11,"l":77.91,"n":1041,"o":78.07,"t":"2026-10-09T13:45:00Z","v":40094,"vw":78.017208},{"c":78.075,"h":78.21,"l":78.03,"n":1302,"o":78.045,"t":"2026-10-09T14:00:00Z","v":50790,"vw":78.114703},{"c":78.13,"h":78.255,"l":78.075,"n":1030,"o":78.075,"t":"2026-10-09T14:15:00Z","v":68237,"vw":78.15142},{"c":78.27,"h":78.34,"l":78.085,"n":1002,"o":78.12,"t":"2026-10-09T14:30:00Z","v":45782,"vw":78.176878},{"c":78.38,"h":78.39,"l":78.245,"n":836,"o":78.29,"t":"2026-10-09T14:45:00Z","v":33005,"vw":78.329014},{"c":78.425,"h":78.44,"l":78.29,"n":993,"o":78.36,"t":"2026-10-09T15:00:00Z","v":39639,"vw":78.355693},{"c":78.43,"h":78.46,"l":78.38,"n":757,"o":78.45,"t":"2026-10-09T15:15:00Z","v":26516,"vw":78.416758},{"c":78.1039,"h":78.435,"l":78.04,"n":1075,"o":78.435,"t":"2026-10-09T15:30:00Z","v":52167,"vw":78.246417},{"c":78.16,"h":78.16,"l":78.08,"n":790,"o":78.1,"t":"2026-10-09T15:45:00Z","v":36912,"vw":78.112392},{"c":78.19,"h":78.19,"l":78.113,"n":804,"o":78.16,"t":"2026-10-09T16:00:00Z","v":32541,"vw":78.149987},{"c":78.14,"h":78.275,"l":78.12,"n":791,"o":78.185,"t":"2026-10-09T16:15:00Z","v":27038,"vw":78.205525},{"c":78.2,"h":78.21,"l":78.11,"n":758,"o":78.12,"t":"2026-10-09T16:30:00Z","v":26610,"vw":78.155757},{"c":78.355,"h":78.38,"l":78.18,"n":856,"o":78.21,"t":"2026-10-09T16:45:00Z","v":38947,"vw":78.281323},{"c":78.42,"h":78.42,"l":78.3,"n":925,"o":78.35,"t":"2026-10-09T17:00:00Z","v":54550,"vw":78.367995},{"c":78.355,"h":78.42,"l":78.305,"n":672,"o":78.41,"t":"2026-10-09T17:15:00Z","v":41809,"vw":78.350064},{"c":78.42,"h":78.43,"l":78.31,"n":1024,"o":78.355,"t":"2026-10-09T17:30:00Z","v":57529,"vw":78.372702},{"c":78.46,"h":78.6,"l":78.38,"n":1509,"o":78.435,"t":"2026-10-09T17:45:00Z","v":267224,"vw":78.453911},{"c":78.36,"h":78.48,"l":78.34,"n":891,"o":78.46,"t":"2026-10-09T18:00:00Z","v":60946,"vw":78.418084},{"c":78.265,"h":78.38,"l":78.235,"n":912,"o":78.36,"t":"2026-10-09T18:15:00Z","v":39282,"vw":78.28773},{"c":78.31,"h":78.39,"l":78.2535,"n":888,"o":78.2535,"t":"2026-10-09T18:30:00Z","v":39575,"vw":78.321635},{"c":78.405,"h":78.405,"l":78.25,"n":1074,"o":78.315,"t":"2026-10-09T18:45:00Z","v":45717,"vw":78.328701},{"c":78.39,"h":78.425,"l":78.34,"n":1114,"o":78.41,"t":"2026-10-09T19:00:00Z","v":50658,"vw":78.378631},{"c":78.38,"h":78.425,"l":78.325,"n":1126,"o":78.385,"t":"2026-10-09T19:15:00Z","v":35498,"vw":78.368548},{"c":78.44,"h":78.515,"l":78.305,"n":1887,"o":78.37,"t":"2026-10-09T19:30:00Z","v":146300,"vw":78.422783},{"c":78.14,"h":78.435,"l":78.06,"n":4796,"o":78.435,"t":"2026-10-09T19:45:00Z","v":277065,"vw":78.161095},{"c":78.14,"h":78.14,"l":78.14,"n":82,"o":78.14,"t":"2026-10-09T20:00:00Z","v":583450,"vw":78.14},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-12T11:15:00Z","v":300,"vw":78.3},{"c":77.91,"h":78.27,"l":77.86,"n":495,"o":77.89,"t":"2026-10-12T13:30:00Z","v":33101,"vw":77.93035},{"c":77.99,"h":78.095,"l":77.86,"n":758,"o":77.88,"t":"2026-10-12T13:45:00Z","v":32463,"vw":77.937817},{"c":78.06,"h":78.155,"l":77.911,"n":780,"o":77.9825,"t":"2026-10-12T14:00:00Z","v":29187,"vw":78.053865},{"c":77.92,"h":78.06,"l":77.91,"n":864,"o":78.04,"t":"2026-10-12T14:15:00Z","v":26435,"vw":77.964491},{"c":78.03,"h":78.14,"l":77.94,"n":746,"o":77.94,"t":"2026-10-12T14:30:00Z","v":23617,"vw":78.062474},{"c":78.09,"h":78.19,"l":77.99,"n":864,"o":78.04,"t":"2026-10-12T14:45:00Z","v":31638,"vw":78.088945},{"c":78.15,"h":78.16,"l":78.04,"n":914,"o":78.105,"t":"2026-10-12T15:00:00Z","v":28167,"vw":78.088518},{"c":78.22,"h":78.23,"l":78.13,"n":852,"o":78.14,"t":"2026-10-12T15:15:00Z","v":29996,"vw":78.183577},{"c":78.27,"h":78.29,"l":78.19,"n":878,"o":78.225,"t":"2026-10-12T15:30:00Z","v":25137,"vw":78.239988},{"c":78.22,"h":78.2601,"l":78.17,"n":738,"o":78.2601,"t":"2026-10-12T15:45:00Z","v":22016,"vw":78.228976},{"c":78.29,"h":78.305,"l":78.22,"n":866,"o":78.22,"t":"2026-10-12T16:00:00Z","v":31883,"vw":78.251634},{"c":78.29,"h":78.36,"l":78.26,"n":746,"o":78.28,"t":"2026-10-12T16:15:00Z","v":19328,"vw":78.297715},{"c":78.29,"h":78.32,"l":78.24,"n":596,"o":78.29,"t":"2026-10-12T16:30:00Z","v":18095,"vw":78.282292},{"c":78.36,"h":78.37,"l":78.285,"n":846,"o":78.31,"t":"2026-10-12T16:45:00Z","v":26817,"vw":78.326061},{"c":78.35,"h":78.41,"l":78.32,"n":736,"o":78.38,"t":"2026-10-12T17:00:00Z","v":27387,"vw":78.368432},{"c":78.3,"h":78.3684,"l":78.26,"n":889,"o":78.355,"t":"2026-10-12T17:15:00Z","v":29707,"vw":78.305811},{"c":78.2,"h":78.34,"l":78.2,"n":855,"o":78.3,"t":"2026-10-12T17:30:00Z","v":30646,"vw":78.264585},{"c":78.2,"h":78.2258,"l":78.15,"n":989,"o":78.2,"t":"2026-10-12T17:45:00Z","v":34801,"vw":78.187571},{"c":78.08,"h":78.25,"l":78.07,"n":1004,"o":78.215,"t":"2026-10-12T18:00:00Z","v":42430,"vw":78.168503},{"c":78.085,"h":78.19,"l":78.06,"n":1120,"o":78.085,"t":"2026-10-12T18:15:00Z","v":46278,"vw":78.119634},{"c":78.08,"h":78.125,"l":78.07,"n":939,"o":78.085,"t":"2026-10-12T18:30:00Z","v":33781,"vw":78.091151},{"c":78.1,"h":78.125,"l":78.04,"n":1209,"o":78.085,"t":"2026-10-12T18:45:00Z","v":42134,"vw":78.088271},{"c":78.195,"h":78.205,"l":78.06,"n":989,"o":78.105,"t":"2026-10-12T19:00:00Z","v":38755,"vw":78.127693},{"c":78.23,"h":78.25,"l":78.17,"n":1574,"o":78.195,"t":"2026-10-12T19:15:00Z","v":80882,"vw":78.215698},{"c":78.275,"h":78.33,"l":78.19,"n":1843,"o":78.235,"t":"2026-10-12T19:30:00Z","v":111263,"vw":78.261621},{"c":78.7,"h":78.72,"l":78.26,"n":6427,"o":78.27,"t":"2026-10-12T19:45:00Z","v":418835,"vw":78.528249},{"c":78.7,"h":78.7,"l":78.68,"n":103,"o":78.68,"t":"2026-10-12T20:00:00Z","v":703082,"vw":78.699927},{"c":78.2633,"h":78.2633,"l":78.2633,"n":1,"o":78.2633,"t":"2026-10-13T08:00:00Z","v":300,"vw":78.2633},{"c":78.755,"h":79.065,"l":78.64,"n":678,"o":78.87,"t":"2026-10-13T13:30:00Z","v":47394,"vw":78.855224},{"c":78.65,"h":78.825,"l":78.6,"n":1073,"o":78.8,"t":"2026-10-13T13:45:00Z","v":42504,"vw":78.721872},{"c":78.615,"h":78.66,"l":78.43,"n":1103,"o":78.65,"t":"2026-10-13T14:00:00Z","v":48378,"vw":78.544206},{"c":78.37,"h":78.62,"l":78.35,"n":1256,"o":78.615,"t":"2026-10-13T14:15:00Z","v":44295,"vw":78.509639},{"c":78.58,"h":78.615,"l":78.415,"n":1374,"o":78.415,"t":"2026-10-13T14:30:00Z","v":46062,"vw":78.514435},{"c":78.705,"h":78.73,"l":78.56,"n":1214,"o":78.56,"t":"2026-10-13T14:45:00Z","v":46252,"vw":78.643236},{"c":78.745,"h":78.8,"l":78.655,"n":1033,"o":78.7,"t":"2026-10-13T15:00:00Z","v":35187,"vw":78.717789},{"c":78.725,"h":78.73,"l":78.62,"n":1585,"o":78.73,"t":"2026-10-13T15:15:00Z","v":85239,"vw":78.679006},{"c":78.92,"h":78.93,"l":78.735,"n":1417,"o":78.75,"t":"2026-10-13T15:30:00Z","v":45600,"vw":78.856748},{"c":78.88,"h":78.955,"l":78.81,"n":1266,"o":78.905,"t":"2026-10-13T15:45:00Z","v":53403,"vw":78.875549},{"c":78.88,"h":78.91,"l":78.83,"n":864,"o":78.9,"t":"2026-10-13T16:00:00Z","v":25725,"vw":78.870532},{"c":78.86,"h":78.9,"l":78.83,"n":990,"o":78.8724,"t":"2026-10-13T16:15:00Z","v":27174,"vw":78.864088},{"c":79.06,"h":79.08,"l":78.85,"n":1155,"o":78.86,"t":"2026-10-13T16:30:00Z","v":36463,"vw":78.949377},{"c":79.05,"h":79.0596,"l":78.97,"n":1141,"o":79.05,"t":"2026-10-13T16:45:00Z","v":33323,"vw":79.019581},{"c":79.04,"h":79.0504,"l":78.92,"n":1102,"o":79.045,"t":"2026-10-13T17:00:00Z","v":52420,"vw":78.975482},{"c":79.115,"h":79.1381,"l":79.025,"n":1226,"o":79.03,"t":"2026-10-13T17:15:00Z","v":29614,"vw":79.084504},{"c":78.98,"h":79.165,"l":78.97,"n":1055,"o":79.12,"t":"2026-10-13T17:30:00Z","v":33028,"vw":79.053376},{"c":79.02,"h":79.04,"l":78.97,"n":1055,"o":78.975,"t":"2026-10-13T17:45:00Z","v":31126,"vw":79.003779},{"c":79.1,"h":79.13,"l":78.98,"n":1398,"o":79.02,"t":"2026-10-13T18:00:00Z","v":59425,"vw":79.071327},{"c":79.035,"h":79.1,"l":79.01,"n":1211,"o":79.095,"t":"2026-10-13T18:15:00Z","v":38542,"vw":79.068136},{"c":79.08,"h":79.1,"l":78.94,"n":1625,"o":79.025,"t":"2026-10-13T18:30:00Z","v":80155,"vw":79.012577},{"c":79.13,"h":79.2,"l":79.01,"n":1852,"o":79.08,"t":"2026-10-13T18:45:00Z","v":101094,"vw":79.122072},{"c":79.17,"h":79.17,"l":79.06,"n":1582,"o":79.125,"t":"2026-10-13T19:00:00Z","v":77790,"vw":79.116475},{"c":79.125,"h":79.18,"l":79.09,"n":1517,"o":79.15,"t":"2026-10-13T19:15:00Z","v":52056,"vw":79.137793},{"c":79.07,"h":79.19,"l":79.05,"n":2156,"o":79.14,"t":"2026-10-13T19:30:00Z","v":119332,"vw":79.142572},{"c":79.01,"h":79.06,"l":78.9,"n":5870,"o":79.06,"t":"2026-10-13T19:45:00Z","v":379923,"vw":78.978774},{"c":79.03,"h":79.03,"l":79.03,"n":104,"o":79.03,"t":"2026-10-13T20:00:00Z","v":574581,"vw":79.03},{"c":78.4869,"h":79,"l":78.4869,"n":2,"o":79,"t":"2026-10-13T21:15:00Z","v":250,"vw":78.79476},{"c":79.25,"h":79.25,"l":79.25,"n":4,"o":79.25,"t":"2026-10-14T11:00:00Z","v":1820,"vw":79.25},{"c":79.19,"h":79.52,"l":79.1,"n":803,"o":79.2,"t":"2026-10-14T13:30:00Z","v":79029,"vw":79.299136},{"c":79.385,"h":79.47,"l":79.11,"n":888,"o":79.14,"t":"2026-10-14T13:45:00Z","v":38455,"vw":79.285479},{"c":79.29,"h":79.52,"l":79.27,"n":1158,"o":79.4,"t":"2026-10-14T14:00:00Z","v":35621,"vw":79.398233},{"c":79.3812,"h":79.4795,"l":79.24,"n":762,"o":79.29,"t":"2026-10-14T14:15:00Z","v":30309,"vw":79.350172},{"c":79.43,"h":79.575,"l":79.385,"n":1157,"o":79.385,"t":"2026-10-14T14:30:00Z","v":49415,"vw":79.495779},{"c":79.365,"h":79.525,"l":79.32,"n":1472,"o":79.41,"t":"2026-10-14T14:45:00Z","v":74605,"vw":79.422472},{"c":79.58,"h":79.5999,"l":79.33,"n":1111,"o":79.365,"t":"2026-10-14T15:00:00Z","v":50310,"vw":79.459357},{"c":79.675,"h":79.72,"l":79.55,"n":1303,"o":79.575,"t":"2026-10-14T15:15:00Z","v":63728,"vw":79.629951},{"c":79.74,"h":79.835,"l":79.665,"n":990,"o":79.665,"t":"2026-10-14T15:30:00Z","v":42036,"vw":79.754909},{"c":79.825,"h":79.8499,"l":79.69,"n":1194,"o":79.735,"t":"2026-10-14T15:45:00Z","v":44579,"vw":79.777058},{"c":79.91,"h":79.9589,"l":79.81,"n":1218,"o":79.84,"t":"2026-10-14T16:00:00Z","v":58738,"vw":79.880232},{"c":80.025,"h":80.03,"l":79.85,"n":1845,"o":79.91,"t":"2026-10-14T16:15:00Z","v":182788,"vw":79.981074},{"c":80.1,"h":80.1601,"l":80.02,"n":1217,"o":80.02,"t":"2026-10-14T16:30:00Z","v":55117,"vw":80.108533},{"c":80.24,"h":80.26,"l":80.08,"n":1391,"o":80.1001,"t":"2026-10-14T16:45:00Z","v":55121,"vw":80.186105},{"c":80.19,"h":80.25,"l":80.14,"n":1244,"o":80.25,"t":"2026-10-14T17:00:00Z","v":40535,"vw":80.182756},{"c":80.355,"h":80.37,"l":80.2,"n":1305,"o":80.2,"t":"2026-10-14T17:15:00Z","v":44148,"vw":80.318508},{"c":80.39,"h":80.485,"l":80.32,"n":1390,"o":80.355,"t":"2026-10-14T17:30:00Z","v":57534,"vw":80.410811},{"c":80.265,"h":80.43,"l":80.18,"n":1400,"o":80.41,"t":"2026-10-14T17:45:00Z","v":61065,"vw":80.267631},{"c":80.33,"h":80.39,"l":80.22,"n":1398,"o":80.24,"t":"2026-10-14T18:00:00Z","v":47879,"vw":80.304552},{"c":80.39,"h":80.4,"l":80.32,"n":1172,"o":80.34,"t":"2026-10-14T18:15:00Z","v":48791,"vw":80.357495},{"c":80.55,"h":80.55,"l":80.335,"n":1365,"o":80.39,"t":"2026-10-14T18:30:00Z","v":56925,"vw":80.458751},{"c":80.55,"h":80.55,"l":80.47,"n":1317,"o":80.54,"t":"2026-10-14T18:45:00Z","v":49245,"vw":80.506688},{"c":80.605,"h":80.76,"l":80.54,"n":1676,"o":80.57,"t":"2026-10-14T19:00:00Z","v":97644,"vw":80.634766},{"c":80.66,"h":80.76,"l":80.5601,"n":1988,"o":80.605,"t":"2026-10-14T19:15:00Z","v":123446,"vw":80.634817},{"c":80.775,"h":80.805,"l":80.67,"n":2456,"o":80.67,"t":"2026-10-14T19:30:00Z","v":102477,"vw":80.742616},{"c":80.99,"h":81.05,"l":80.695,"n":7363,"o":80.775,"t":"2026-10-14T19:45:00Z","v":422342,"vw":80.904436},{"c":80.97,"h":80.97,"l":80.97,"n":91,"o":80.97,"t":"2026-10-14T20:00:00Z","v":589660,"vw":80.97},{"c":80.81,"h":80.81,"l":80.81,"n":3,"o":80.81,"t":"2026-10-14T21:00:00Z","v":1400,"vw":80.81},{"c":80.81,"h":80.81,"l":80.81,"n":3,"o":80.81,"t":"2026-10-14T22:00:00Z","v":9036,"vw":80.81},{"c":81.97,"h":81.97,"l":81.97,"n":5,"o":81.97,"t":"2026-10-15T12:30:00Z","v":132,"vw":81.97},{"c":81.96,"h":81.97,"l":81.96,"n":7,"o":81.97,"t":"2026-10-15T12:45:00Z","v":542,"vw":81.963899},{"c":82.17,"h":82.17,"l":82.17,"n":6,"o":82.17,"t":"2026-10-15T13:00:00Z","v":185,"vw":82.17},{"c":82,"h":82,"l":81.5,"n":13,"o":81.51,"t":"2026-10-15T13:15:00Z","v":829,"vw":81.787051},{"c":82.25,"h":82.69,"l":81.89,"n":1228,"o":82.19,"t":"2026-10-15T13:30:00Z","v":104679,"vw":82.179554},{"c":82.85,"h":83.12,"l":82.18,"n":1925,"o":82.27,"t":"2026-10-15T13:45:00Z","v":98838,"vw":82.736895},{"c":82.83,"h":82.895,"l":82.55,"n":1908,"o":82.845,"t":"2026-10-15T14:00:00Z","v":137171,"vw":82.738907},{"c":82.89,"h":82.99,"l":82.72,"n":1399,"o":82.85,"t":"2026-10-15T14:15:00Z","v":50191,"vw":82.854528},{"c":82.73,"h":83.05,"l":82.7,"n":1666,"o":82.86,"t":"2026-10-15T14:30:00Z","v":71843,"vw":82.861327},{"c":82.6616,"h":82.78,"l":82.575,"n":1443,"o":82.73,"t":"2026-10-15T14:45:00Z","v":60575,"vw":82.684055},{"c":82.59,"h":82.68,"l":82.3476,"n":2263,"o":82.68,"t":"2026-10-15T15:00:00Z","v":144527,"vw":82.456721},{"c":82.505,"h":82.75,"l":82.48,"n":1398,"o":82.585,"t":"2026-10-15T15:15:00Z","v":78368,"vw":82.58287},{"c":82.715,"h":82.715,"l":82.46,"n":1512,"o":82.505,"t":"2026-10-15T15:30:00Z","v":68623,"vw":82.573197},{"c":82.32,"h":82.7,"l":82.315,"n":1157,"o":82.7,"t":"2026-10-15T15:45:00Z","v":37905,"vw":82.517544},{"c":82.455,"h":82.47,"l":82.26,"n":1061,"o":82.3005,"t":"2026-10-15T16:00:00Z","v":39677,"vw":82.394845},{"c":82.5,"h":82.53,"l":82.375,"n":1031,"o":82.431,"t":"2026-10-15T16:15:00Z","v":43323,"vw":82.435443},{"c":82.435,"h":82.53,"l":82.41,"n":838,"o":82.49,"t":"2026-10-15T16:30:00Z","v":30363,"vw":82.468872},{"c":82.39,"h":82.435,"l":82.315,"n":846,"o":82.435,"t":"2026-10-15T16:45:00Z","v":26024,"vw":82.390361},{"c":82.26,"h":82.405,"l":82.26,"n":982,"o":82.39,"t":"2026-10-15T17:00:00Z","v":38325,"vw":82.367705},{"c":82.31,"h":82.395,"l":82.255,"n":962,"o":82.265,"t":"2026-10-15T17:15:00Z","v":69359,"vw":82.328349},{"c":82.26,"h":82.29,"l":82.13,"n":1148,"o":82.27,"t":"2026-10-15T17:30:00Z","v":41151,"vw":82.22291},{"c":82.34,"h":82.345,"l":82.16,"n":1403,"o":82.245,"t":"2026-10-15T17:45:00Z","v":73830,"vw":82.273375},{"c":82.27,"h":82.37,"l":82.265,"n":1241,"o":82.335,"t":"2026-10-15T18:00:00Z","v":53038,"vw":82.32081},{"c":82.2069,"h":82.34,"l":82.17,"n":1275,"o":82.27,"t":"2026-10-15T18:15:00Z","v":57766,"vw":82.285767},{"c":82.19,"h":82.305,"l":82.155,"n":1366,"o":82.2,"t":"2026-10-15T18:30:00Z","v":65872,"vw":82.223193},{"c":82.1,"h":82.22,"l":82.09,"n":1455,"o":82.19,"t":"2026-10-15T18:45:00Z","v":61542,"vw":82.149786},{"c":82.2,"h":82.3,"l":82.1,"n":1539,"o":82.1,"t":"2026-10-15T19:00:00Z","v":70177,"vw":82.190302},{"c":82.25,"h":82.325,"l":82.15,"n":2025,"o":82.2,"t":"2026-10-15T19:15:00Z","v":92434,"vw":82.246629},{"c":82.17,"h":82.285,"l":82.13,"n":2660,"o":82.26,"t":"2026-10-15T19:30:00Z","v":140014,"vw":82.21889},{"c":82.15,"h":82.22,"l":81.97,"n":6233,"o":82.16,"t":"2026-10-15T19:45:00Z","v":352525,"vw":82.13024},{"c":82.15,"h":82.15,"l":82.15,"n":90,"o":82.15,"t":"2026-10-15T20:00:00Z","v":731795,"vw":82.15},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-15T21:00:00Z","v":429,"vw":82.15},{"c":82.1,"h":82.1,"l":82.09,"n":5,"o":82.09,"t":"2026-10-15T22:15:00Z","v":429,"vw":82.092941},{"c":82.61,"h":82.865,"l":82.34,"n":1523,"o":82.42,"t":"2026-10-16T13:30:00Z","v":176885,"vw":82.45533},{"c":83.1,"h":83.145,"l":82.48,"n":1343,"o":82.54,"t":"2026-10-16T13:45:00Z","v":65097,"vw":82.86326},{"c":82.4901,"h":83.07,"l":82.44,"n":1259,"o":83.05,"t":"2026-10-16T14:00:00Z","v":47165,"vw":82.761543},{"c":82.59,"h":82.66,"l":82.4201,"n":1160,"o":82.485,"t":"2026-10-16T14:15:00Z","v":38519,"vw":82.507684},{"c":82.145,"h":82.585,"l":82.12,"n":1121,"o":82.58,"t":"2026-10-16T14:30:00Z","v":40819,"vw":82.410022},{"c":82.335,"h":82.34,"l":82.015,"n":1167,"o":82.13,"t":"2026-10-16T14:45:00Z","v":59429,"vw":82.230417},{"c":82.715,"h":82.77,"l":82.34,"n":1229,"o":82.34,"t":"2026-10-16T15:00:00Z","v":40868,"vw":82.560645},{"c":82.735,"h":82.885,"l":82.66,"n":1236,"o":82.72,"t":"2026-10-16T15:15:00Z","v":46857,"vw":82.782409},{"c":82.18,"h":82.73,"l":82.18,"n":1098,"o":82.705,"t":"2026-10-16T15:30:00Z","v":46129,"vw":82.556402},{"c":82.1918,"h":82.25,"l":82.15,"n":1144,"o":82.175,"t":"2026-10-16T15:45:00Z","v":47752,"vw":82.20251},{"c":81.9001,"h":82.24,"l":81.9,"n":1272,"o":82.18,"t":"2026-10-16T16:00:00Z","v":55044,"vw":82.061873},{"c":81.7644,"h":81.93,"l":81.74,"n":1123,"o":81.895,"t":"2026-10-16T16:15:00Z","v":54401,"vw":81.847351},{"c":81.755,"h":81.79,"l":81.62,"n":1031,"o":81.775,"t":"2026-10-16T16:30:00Z","v":50131,"vw":81.688333},{"c":81.645,"h":81.77,"l":81.615,"n":1027,"o":81.77,"t":"2026-10-16T16:45:00Z","v":43609,"vw":81.677093},{"c":81.56,"h":81.65,"l":81.455,"n":1322,"o":81.635,"t":"2026-10-16T17:00:00Z","v":63979,"vw":81.590396},{"c":81.59,"h":81.645,"l":81.525,"n":1106,"o":81.565,"t":"2026-10-16T17:15:00Z","v":44495,"vw":81.577026},{"c":81.62,"h":81.65,"l":81.52,"n":1153,"o":81.58,"t":"2026-10-16T17:30:00Z","v":59626,"vw":81.594657},{"c":81.53,"h":81.665,"l":81.475,"n":1205,"o":81.61,"t":"2026-10-16T17:45:00Z","v":43144,"vw":81.567869},{"c":81.535,"h":81.54,"l":81.4153,"n":1598,"o":81.53,"t":"2026-10-16T18:00:00Z","v":82952,"vw":81.495074},{"c":81.61,"h":81.63,"l":81.475,"n":1189,"o":81.535,"t":"2026-10-16T18:15:00Z","v":59375,"vw":81.556831},{"c":81.735,"h":81.76,"l":81.57,"n":1264,"o":81.61,"t":"2026-10-16T18:30:00Z","v":53128,"vw":81.637058},{"c":81.695,"h":81.77,"l":81.665,"n":1076,"o":81.75,"t":"2026-10-16T18:45:00Z","v":40066,"vw":81.716514},{"c":81.85,"h":81.875,"l":81.69,"n":1499,"o":81.69,"t":"2026-10-16T19:00:00Z","v":60557,"vw":81.787397},{"c":81.73,"h":81.86,"l":81.65,"n":2079,"o":81.855,"t":"2026-10-16T19:15:00Z","v":119959,"vw":81.752534},{"c":82.085,"h":82.09,"l":81.74,"n":2751,"o":81.74,"t":"2026-10-16T19:30:00Z","v":161089,"vw":81.889588},{"c":82.2,"h":82.28,"l":82.03,"n":5063,"o":82.075,"t":"2026-10-16T19:45:00Z","v":259486,"vw":82.165156},{"c":82.22,"h":82.22,"l":82.18,"n":112,"o":82.19,"t":"2026-10-16T20:00:00Z","v":643941,"vw":82.219903},{"c":82,"h":82,"l":81.5455,"n":4,"o":81.5455,"t":"2026-10-16T20:15:00Z","v":3081,"vw":81.560495},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-16T20:45:00Z","v":2522,"vw":82.06}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3429232472982472,"strike":93.56151290526293,"iv":0.3005865707772228,"gamma":0.023486131361145777,"theta":-0.01977647100368688,"vega":0.044563124167050674,"rho":0.006983050326826555,"breakevenPct":14.211184812163914},{"delta":0.15,"premium":0.46828153564899455,"strike":89.6343692870201,"iv":0.2463107861060329,"gamma":0.0373546617915905,"theta":-0.02200475319926874,"vega":0.05915978062157221,"rho":0.010477611563279005,"breakevenPct":9.587266872621148},{"delta":0.2,"premium":0.5906679764243614,"strike":87.44597249508841,"iv":0.21337229862475443,"gamma":0.051387426326129665,"theta":-0.023418271119842828,"vega":0.07111001964636542,"rho":0.013977072902747556,"breakevenPct":7.07448366761466},{"delta":0.25,"premium":0.8280615586116566,"strike":86.62737393582188,"iv":0.21749803536345777,"gamma":0.055742370661427634,"theta":-0.026725409299279634,"vega":0.07883759004584151,"rho":0.017585073939273957,"breakevenPct":6.36759364440955},{"delta":0.3,"premium":1.065455140798952,"strike":85.80877537655533,"iv":0.2216237721021611,"gamma":0.060097314996725604,"theta":-0.030032547478716438,"vega":0.08656516044531762,"rho":0.02119307497580036,"breakevenPct":5.660703621204439},{"delta":0.35,"premium":1.3035135135135132,"strike":84.990990990991,"iv":0.22568882882882885,"gamma":0.06442126126126126,"theta":-0.0333118918918919,"vega":0.09422630630630631,"rho":0.024801227037653126,"breakevenPct":4.955612386894311},{"delta":0.4,"premium":1.5963063063063063,"strike":84.24024024024024,"iv":0.2247578978978979,"gamma":0.06619303303303303,"theta":-0.034302882882882885,"vega":0.09641849849849851,"rho":0.028421813518043106,"breakevenPct":4.398621438271159},{"delta":0.45,"premium":1.889099099099099,"strike":83.48948948948949,"iv":0.22382696696696697,"gamma":0.06796480480480481,"theta":-0.03529387387387387,"vega":0.0986106906906907,"rho":0.03204239999843308,"breakevenPct":3.841630489648008},{"delta":0.5,"premium":2.1818918918918917,"strike":82.73873873873873,"iv":0.22289603603603603,"gamma":0.06973657657657657,"theta":-0.03628486486486487,"vega":0.10080288288288289,"rho":0.03566298647882306,"breakevenPct":3.2846395410248563},{"delta":0.55,"premium":2.591509433962264,"strike":81.98113207547169,"iv":0.2246754716981132,"gamma":0.06824528301886792,"theta":-0.036454716981132076,"vega":0.09932075471698114,"rho":0.03925336996961689,"breakevenPct":2.8613980898004954},{"delta":0.6,"premium":3.0555995130858182,"strike":81.22032866707242,"iv":0.22771868533171027,"gamma":0.06523250152160683,"theta":-0.03624169202678028,"vega":0.09612538040170421,"rho":0.04282967054150811,"breakevenPct":2.5005207737268913},{"delta":0.65,"premium":3.5196895922093727,"strike":80.45952525867315,"iv":0.23076189896530735,"gamma":0.06221972002434571,"theta":-0.03602866707242849,"vega":0.09293000608642726,"rho":0.04640597111339934,"breakevenPct":2.1396434576532863},{"delta":0.7,"premium":4.119619205298012,"strike":79.59023178807948,"iv":0.23576341059602648,"gamma":0.05762996688741723,"theta":-0.03526076158940398,"vega":0.08773824503311259,"rho":0.04988980962521786,"breakevenPct":1.8120299116729295},{"delta":0.75,"premium":4.926738410596026,"strike":78.55546357615894,"iv":0.243751821192053,"gamma":0.05063493377483444,"theta":-0.03364652317880795,"vega":0.07950149006622517,"rho":0.053232620146420426,"breakevenPct":1.5351520150267175},{"delta":0.8,"premium":5.73385761589404,"strike":77.5206953642384,"iv":0.25174023178807947,"gamma":0.04363990066225165,"theta":-0.03203228476821192,"vega":0.07126473509933774,"rho":0.056575430667623,"breakevenPct":1.2582741183805053},{"delta":0.85,"premium":7.0131894484412465,"strike":76.03117505995203,"iv":0.26094796163069545,"gamma":0.03474580335731415,"theta":-0.028416067146282975,"vega":0.05846810551558753,"rho":0.05951239708277451,"breakevenPct":1.002632581358903},{"delta":0.9,"premium":8.594003868471955,"strike":74.24564796905223,"iv":0.2720071566731141,"gamma":0.025220502901353956,"theta":-0.024149903288201158,"vega":0.044259187620889734,"rho":0.06217582958211745,"breakevenPct":0.7536509821505519}],"put":[{"delta":0.1,"premium":0.3708791208791209,"strike":73.54395604395604,"iv":0.2993252747252747,"gamma":0.02335824175824176,"theta":-0.017958241758241757,"vega":0.04457472527472528,"rho":-0.008810709181925577,"breakevenPct":11.003311939823735},{"delta":0.15,"premium":0.5776041666666666,"strike":75.80729166666667,"iv":0.2718979166666667,"gamma":0.03279791666666666,"theta":-0.02125833333333333,"vega":0.05809583333333333,"rho":-0.013190847381214493,"breakevenPct":8.501961201654105},{"delta":0.2,"premium":0.8380208333333334,"strike":76.99100378787878,"iv":0.2780532196969697,"gamma":0.038953219696969694,"theta":-0.02618257575757576,"vega":0.0704064393939394,"rho":-0.017537888525540897,"breakevenPct":7.379003947281133},{"delta":0.25,"premium":1.0608949416342413,"strike":78.19309338521401,"iv":0.2694996108949416,"gamma":0.046368482490272374,"theta":-0.02832772373540856,"vega":0.0801080739299611,"rho":-0.02188008735533669,"breakevenPct":6.188034001970607},{"delta":0.3,"premium":1.2554474708171206,"strike":79.409046692607,"iv":0.24984980544747082,"gamma":0.054734241245136185,"theta":-0.028376361867704283,"vega":0.08784153696498055,"rho":-0.026218633211012896,"breakevenPct":4.945756237180871},{"delta":0.35,"premium":1.4988572323105824,"strike":80.40231684408265,"iv":0.2379182842830307,"gamma":0.060505823418910455,"theta":-0.02836781465247339,"vega":0.09319317470256731,"rho":-0.030540050954414644,"breakevenPct":4.033739221877795},{"delta":0.4,"premium":1.7884627426424549,"strike":81.1850344395742,"iv":0.23328459611772073,"gamma":0.06382454602379461,"theta":-0.028305197244834063,"vega":0.09629273638071384,"rho":-0.03484527363445962,"breakevenPct":3.4339920981126872},{"delta":0.45,"premium":2.078068252974327,"strike":81.96775203506574,"iv":0.22865090795241078,"gamma":0.06714326862867878,"theta":-0.02824257983719474,"vega":0.09939229805886036,"rho":-0.03915049631450458,"breakevenPct":2.8342449743475804},{"delta":0.5,"premium":2.407944606413994,"strike":82.73323615160349,"iv":0.22492157434402332,"gamma":0.06908279883381925,"theta":-0.027733527696793003,"vega":0.10078163265306123,"rho":-0.04346062734892866,"breakevenPct":2.304437429835198},{"delta":0.55,"premium":2.8233965014577262,"strike":83.46209912536443,"iv":0.22311399416909622,"gamma":0.06809154518950437,"theta":-0.026275801749271133,"vega":0.09853673469387755,"rho":-0.04778118863640835,"breakevenPct":1.923251491234855},{"delta":0.6,"premium":3.2388483965014574,"strike":84.19096209912536,"iv":0.2213064139941691,"gamma":0.06710029154518951,"theta":-0.02481807580174927,"vega":0.09629183673469388,"rho":-0.05210174992388804,"breakevenPct":1.5420655526345124},{"delta":0.65,"premium":3.65430029154519,"strike":84.9198250728863,"iv":0.21949883381924198,"gamma":0.06610903790087463,"theta":-0.023360349854227403,"vega":0.0940469387755102,"rho":-0.05642231121136773,"breakevenPct":1.160879614034169},{"delta":0.7,"premium":4.272496522948539,"strike":85.77364394993046,"iv":0.21840257301808066,"gamma":0.061327190542420036,"theta":-0.020476773296244786,"vega":0.0868681502086231,"rho":-0.06084434320560315,"breakevenPct":0.8743037862054012},{"delta":0.75,"premium":4.915751043115438,"strike":86.64290681502086,"iv":0.21739422809457581,"gamma":0.056076842837273995,"theta":-0.017416968011126563,"vega":0.07907955493741307,"rho":-0.06527891652314546,"breakevenPct":0.5994213428540183},{"delta":0.8,"premium":5.670312500000006,"strike":87.6171875,"iv":0.21961250000000015,"gamma":0.05045312499999998,"theta":-0.01460937500000001,"vega":0.0712359375,"rho":-0.06981157262819057,"breakevenPct":0.33218803210897135},{"delta":0.85,"premium":10.704435483870977,"strike":92.62096774193549,"iv":0.3417790322580648,"gamma":0.02839032258064514,"theta":-0.020472580645161314,"vega":0.059329838709677424,"rho":-0.078068224453245,"breakevenPct":0.36909236430976167},{"delta":0.9,"premium":16.903459119496873,"strike":99.02515723270442,"iv":0.42509811320754753,"gamma":0.018300628930817592,"theta":-0.016868553459119515,"vega":0.0446377358490566,"rho":-0.08772205379981934,"breakevenPct":0.11955958014163465}]},"raw":{"call":[{"delta":0.1,"premium":0.3429232472982472,"strike":93.56151290526293,"iv":0.3005865707772228,"gamma":0.023486131361145777,"theta":-0.01977647100368688,"vega":0.044563124167050674,"rho":0.006983050326826555,"breakevenPct":14.211184812163914},{"delta":0.15,"premium":0.46828153564899455,"strike":89.6343692870201,"iv":0.2463107861060329,"gamma":0.0373546617915905,"theta":-0.02200475319926874,"vega":0.05915978062157221,"rho":0.010477611563279005,"breakevenPct":9.587266872621148},{"delta":0.2,"premium":0.5906679764243614,"strike":87.44597249508841,"iv":0.21337229862475443,"gamma":0.051387426326129665,"theta":-0.023418271119842828,"vega":0.07111001964636542,"rho":0.013977072902747556,"breakevenPct":7.07448366761466},{"delta":0.25,"premium":0.8280615586116566,"strike":86.62737393582188,"iv":0.21749803536345777,"gamma":0.055742370661427634,"theta":-0.026725409299279634,"vega":0.07883759004584151,"rho":0.017585073939273957,"breakevenPct":6.36759364440955},{"delta":0.3,"premium":1.065455140798952,"strike":85.80877537655533,"iv":0.2216237721021611,"gamma":0.060097314996725604,"theta":-0.030032547478716438,"vega":0.08656516044531762,"rho":0.02119307497580036,"breakevenPct":5.660703621204439},{"delta":0.35,"premium":1.3035135135135132,"strike":84.990990990991,"iv":0.22568882882882885,"gamma":0.06442126126126126,"theta":-0.0333118918918919,"vega":0.09422630630630631,"rho":0.024801227037653126,"breakevenPct":4.955612386894311},{"delta":0.4,"premium":1.5963063063063063,"strike":84.24024024024024,"iv":0.2247578978978979,"gamma":0.06619303303303303,"theta":-0.034302882882882885,"vega":0.09641849849849851,"rho":0.028421813518043106,"breakevenPct":4.398621438271159},{"delta":0.45,"premium":1.889099099099099,"strike":83.48948948948949,"iv":0.22382696696696697,"gamma":0.06796480480480481,"theta":-0.03529387387387387,"vega":0.0986106906906907,"rho":0.03204239999843308,"breakevenPct":3.841630489648008},{"delta":0.5,"premium":2.1818918918918917,"strike":82.73873873873873,"iv":0.22289603603603603,"gamma":0.06973657657657657,"theta":-0.03628486486486487,"vega":0.10080288288288289,"rho":0.03566298647882306,"breakevenPct":3.2846395410248563},{"delta":0.55,"premium":2.591509433962264,"strike":81.98113207547169,"iv":0.2246754716981132,"gamma":0.06824528301886792,"theta":-0.036454716981132076,"vega":0.09932075471698114,"rho":0.03925336996961689,"breakevenPct":2.8613980898004954},{"delta":0.6,"premium":3.0555995130858182,"strike":81.22032866707242,"iv":0.22771868533171027,"gamma":0.06523250152160683,"theta":-0.03624169202678028,"vega":0.09612538040170421,"rho":0.04282967054150811,"breakevenPct":2.5005207737268913},{"delta":0.65,"premium":3.5196895922093727,"strike":80.45952525867315,"iv":0.23076189896530735,"gamma":0.06221972002434571,"theta":-0.03602866707242849,"vega":0.09293000608642726,"rho":0.04640597111339934,"breakevenPct":2.1396434576532863},{"delta":0.7,"premium":4.119619205298012,"strike":79.59023178807948,"iv":0.23576341059602648,"gamma":0.05762996688741723,"theta":-0.03526076158940398,"vega":0.08773824503311259,"rho":0.04988980962521786,"breakevenPct":1.8120299116729295},{"delta":0.75,"premium":4.926738410596026,"strike":78.55546357615894,"iv":0.243751821192053,"gamma":0.05063493377483444,"theta":-0.03364652317880795,"vega":0.07950149006622517,"rho":0.053232620146420426,"breakevenPct":1.5351520150267175},{"delta":0.8,"premium":5.73385761589404,"strike":77.5206953642384,"iv":0.25174023178807947,"gamma":0.04363990066225165,"theta":-0.03203228476821192,"vega":0.07126473509933774,"rho":0.056575430667623,"breakevenPct":1.2582741183805053},{"delta":0.85,"premium":7.0131894484412465,"strike":76.03117505995203,"iv":0.26094796163069545,"gamma":0.03474580335731415,"theta":-0.028416067146282975,"vega":0.05846810551558753,"rho":0.05951239708277451,"breakevenPct":1.002632581358903},{"delta":0.9,"premium":8.594003868471955,"strike":74.24564796905223,"iv":0.2720071566731141,"gamma":0.025220502901353956,"theta":-0.024149903288201158,"vega":0.044259187620889734,"rho":0.06217582958211745,"breakevenPct":0.7536509821505519}],"put":[{"delta":0.1,"premium":0.3708791208791209,"strike":73.54395604395604,"iv":0.2993252747252747,"gamma":0.02335824175824176,"theta":-0.017958241758241757,"vega":0.04457472527472528,"rho":-0.008810709181925577,"breakevenPct":11.003311939823735},{"delta":0.15,"premium":0.5776041666666666,"strike":75.80729166666667,"iv":0.2718979166666667,"gamma":0.03279791666666666,"theta":-0.02125833333333333,"vega":0.05809583333333333,"rho":-0.013190847381214493,"breakevenPct":8.501961201654105},{"delta":0.2,"premium":0.8380208333333334,"strike":76.99100378787878,"iv":0.2780532196969697,"gamma":0.038953219696969694,"theta":-0.02618257575757576,"vega":0.0704064393939394,"rho":-0.017537888525540897,"breakevenPct":7.379003947281133},{"delta":0.25,"premium":1.0608949416342413,"strike":78.19309338521401,"iv":0.2694996108949416,"gamma":0.046368482490272374,"theta":-0.02832772373540856,"vega":0.0801080739299611,"rho":-0.02188008735533669,"breakevenPct":6.188034001970607},{"delta":0.3,"premium":1.2554474708171206,"strike":79.409046692607,"iv":0.24984980544747082,"gamma":0.054734241245136185,"theta":-0.028376361867704283,"vega":0.08784153696498055,"rho":-0.026218633211012896,"breakevenPct":4.945756237180871},{"delta":0.35,"premium":1.4988572323105824,"strike":80.40231684408265,"iv":0.2379182842830307,"gamma":0.060505823418910455,"theta":-0.02836781465247339,"vega":0.09319317470256731,"rho":-0.030540050954414644,"breakevenPct":4.033739221877795},{"delta":0.4,"premium":1.7884627426424549,"strike":81.1850344395742,"iv":0.23328459611772073,"gamma":0.06382454602379461,"theta":-0.028305197244834063,"vega":0.09629273638071384,"rho":-0.03484527363445962,"breakevenPct":3.4339920981126872},{"delta":0.45,"premium":2.078068252974327,"strike":81.96775203506574,"iv":0.22865090795241078,"gamma":0.06714326862867878,"theta":-0.02824257983719474,"vega":0.09939229805886036,"rho":-0.03915049631450458,"breakevenPct":2.8342449743475804},{"delta":0.5,"premium":2.407944606413994,"strike":82.73323615160349,"iv":0.22492157434402332,"gamma":0.06908279883381925,"theta":-0.027733527696793003,"vega":0.10078163265306123,"rho":-0.04346062734892866,"breakevenPct":2.304437429835198},{"delta":0.55,"premium":2.8233965014577262,"strike":83.46209912536443,"iv":0.22311399416909622,"gamma":0.06809154518950437,"theta":-0.026275801749271133,"vega":0.09853673469387755,"rho":-0.04778118863640835,"breakevenPct":1.923251491234855},{"delta":0.6,"premium":3.2388483965014574,"strike":84.19096209912536,"iv":0.2213064139941691,"gamma":0.06710029154518951,"theta":-0.02481807580174927,"vega":0.09629183673469388,"rho":-0.05210174992388804,"breakevenPct":1.5420655526345124},{"delta":0.65,"premium":3.65430029154519,"strike":84.9198250728863,"iv":0.21949883381924198,"gamma":0.06610903790087463,"theta":-0.023360349854227403,"vega":0.0940469387755102,"rho":-0.05642231121136773,"breakevenPct":1.160879614034169},{"delta":0.7,"premium":4.272496522948539,"strike":85.77364394993046,"iv":0.21840257301808066,"gamma":0.061327190542420036,"theta":-0.020476773296244786,"vega":0.0868681502086231,"rho":-0.06084434320560315,"breakevenPct":0.8743037862054012},{"delta":0.75,"premium":4.915751043115438,"strike":86.64290681502086,"iv":0.21739422809457581,"gamma":0.056076842837273995,"theta":-0.017416968011126563,"vega":0.07907955493741307,"rho":-0.06527891652314546,"breakevenPct":0.5994213428540183},{"delta":0.8,"premium":5.670312500000006,"strike":87.6171875,"iv":0.21961250000000015,"gamma":0.05045312499999998,"theta":-0.01460937500000001,"vega":0.0712359375,"rho":-0.06981157262819057,"breakevenPct":0.33218803210897135},{"delta":0.85,"premium":10.704435483870977,"strike":92.62096774193549,"iv":0.3417790322580648,"gamma":0.02839032258064514,"theta":-0.020472580645161314,"vega":0.059329838709677424,"rho":-0.078068224453245,"breakevenPct":0.36909236430976167},{"delta":0.9,"premium":16.903459119496873,"strike":99.02515723270442,"iv":0.42509811320754753,"gamma":0.018300628930817592,"theta":-0.016868553459119515,"vega":0.0446377358490566,"rho":-0.08772205379981934,"breakevenPct":0.11955958014163465}]}},"errors":["fundamentals:provider_http_404"],"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"}}