{"symbol":"VCIT","url":"https://intraalpha.com/companies/VCIT","capturedAt":"2026-10-22T23:20:09.956Z","state":"ready","quote":{"symbol":"VCIT","last_price":79.5,"prev_close":78.79,"regular_close":79.47,"change":0.71,"change_pct":0.9011,"regular_change":0.68,"regular_change_pct":0.8631,"extended_change":0.03,"extended_change_pct":0.0378,"bid":78.61,"ask":79.6,"bid_size":500,"ask_size":200,"volume":13425548,"vwap":79.367799,"open":79.08,"high":79.585,"low":79.025,"close":79.47,"trade_count":26328,"last_trade_at":"2026-10-22T20:43:40.707308155Z","last_quote_at":"2026-10-22T20:43:40.707309273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":68599999999,"net_expense_ratio":0.0003,"portfolio_turnover":0.85,"dividend_yield":0.0586,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:09.383219+00:00"},"optionObservedAt":"2026-10-22T19:55:01.615Z","bars":[{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-15T11:10:00Z","v":735,"vw":78.86},{"c":79.0317,"h":79.075,"l":78.985,"n":524,"o":79.07,"t":"2026-10-15T13:30:00Z","v":166811,"vw":79.035028},{"c":79.02,"h":79.066066,"l":79.02,"n":840,"o":79.035,"t":"2026-10-15T13:35:00Z","v":480158,"vw":79.036902},{"c":79.015,"h":79.0499,"l":79.005,"n":311,"o":79.01,"t":"2026-10-15T13:40:00Z","v":88260,"vw":79.024689},{"c":79.0539,"h":79.066,"l":79.005,"n":329,"o":79.015,"t":"2026-10-15T13:45:00Z","v":77460,"vw":79.045387},{"c":79.095,"h":79.095,"l":79.05,"n":444,"o":79.06,"t":"2026-10-15T13:50:00Z","v":84180,"vw":79.076842},{"c":79.095,"h":79.11,"l":79.0935,"n":302,"o":79.1,"t":"2026-10-15T13:55:00Z","v":77535,"vw":79.100541},{"c":79.055,"h":79.12,"l":79.04,"n":561,"o":79.1,"t":"2026-10-15T14:00:00Z","v":140559,"vw":79.066718},{"c":79.055,"h":79.065,"l":79.0301,"n":606,"o":79.06,"t":"2026-10-15T14:05:00Z","v":139589,"vw":79.049881},{"c":79.025,"h":79.055,"l":79.025,"n":812,"o":79.055,"t":"2026-10-15T14:10:00Z","v":311343,"vw":79.039806},{"c":79.035,"h":79.05,"l":79.0201,"n":268,"o":79.025,"t":"2026-10-15T14:15:00Z","v":107693,"vw":79.030713},{"c":79.035,"h":79.045,"l":79.025,"n":232,"o":79.035,"t":"2026-10-15T14:20:00Z","v":56050,"vw":79.032498},{"c":79.045,"h":79.055,"l":79.03,"n":277,"o":79.035,"t":"2026-10-15T14:25:00Z","v":59854,"vw":79.042102},{"c":79.0975,"h":79.1,"l":79.045,"n":255,"o":79.045,"t":"2026-10-15T14:30:00Z","v":69355,"vw":79.074688},{"c":79.1147,"h":79.14,"l":79.095,"n":600,"o":79.095,"t":"2026-10-15T14:35:00Z","v":88680,"vw":79.117085},{"c":79.055,"h":79.12,"l":79.05,"n":466,"o":79.12,"t":"2026-10-15T14:40:00Z","v":100092,"vw":79.096404},{"c":79.05,"h":79.055,"l":79.0234,"n":443,"o":79.055,"t":"2026-10-15T14:45:00Z","v":244896,"vw":79.038221},{"c":79.065,"h":79.0963,"l":79.05,"n":648,"o":79.05,"t":"2026-10-15T14:50:00Z","v":259646,"vw":79.065048},{"c":79.015,"h":79.07,"l":79.01,"n":493,"o":79.065,"t":"2026-10-15T14:55:00Z","v":134419,"vw":79.04926},{"c":78.975,"h":79.0199,"l":78.975,"n":666,"o":79.0199,"t":"2026-10-15T15:00:00Z","v":131124,"vw":78.996536},{"c":78.961,"h":78.98,"l":78.955,"n":635,"o":78.9732,"t":"2026-10-15T15:05:00Z","v":171273,"vw":78.96816},{"c":78.955,"h":78.98,"l":78.9443,"n":501,"o":78.965,"t":"2026-10-15T15:10:00Z","v":90141,"vw":78.962296},{"c":78.955,"h":78.98,"l":78.944,"n":321,"o":78.955,"t":"2026-10-15T15:15:00Z","v":72155,"vw":78.962281},{"c":78.935,"h":78.96,"l":78.925,"n":386,"o":78.955,"t":"2026-10-15T15:20:00Z","v":71556,"vw":78.945836},{"c":78.925,"h":78.945,"l":78.915,"n":373,"o":78.935,"t":"2026-10-15T15:25:00Z","v":100961,"vw":78.926174},{"c":78.965,"h":78.965,"l":78.905,"n":199,"o":78.92,"t":"2026-10-15T15:30:00Z","v":39975,"vw":78.939378},{"c":78.94,"h":78.9654,"l":78.9224,"n":219,"o":78.965,"t":"2026-10-15T15:35:00Z","v":55275,"vw":78.94247},{"c":78.935,"h":78.945,"l":78.92,"n":246,"o":78.945,"t":"2026-10-15T15:40:00Z","v":90615,"vw":78.933134},{"c":78.915,"h":78.94,"l":78.9001,"n":269,"o":78.934,"t":"2026-10-15T15:45:00Z","v":68103,"vw":78.918075},{"c":78.935,"h":78.955,"l":78.915,"n":422,"o":78.92,"t":"2026-10-15T15:50:00Z","v":77541,"vw":78.932326},{"c":78.92,"h":78.9399,"l":78.91,"n":415,"o":78.935,"t":"2026-10-15T15:55:00Z","v":109687,"vw":78.925468},{"c":78.93,"h":78.93,"l":78.915,"n":265,"o":78.925,"t":"2026-10-15T16:00:00Z","v":56063,"vw":78.921741},{"c":78.925,"h":78.9457,"l":78.9225,"n":247,"o":78.935,"t":"2026-10-15T16:05:00Z","v":86992,"vw":78.938617},{"c":78.925,"h":78.945,"l":78.925,"n":409,"o":78.925,"t":"2026-10-15T16:10:00Z","v":255716,"vw":78.933452},{"c":78.945,"h":78.96,"l":78.925,"n":340,"o":78.925,"t":"2026-10-15T16:15:00Z","v":145003,"vw":78.938203},{"c":78.945,"h":78.96,"l":78.945,"n":332,"o":78.945,"t":"2026-10-15T16:20:00Z","v":130995,"vw":78.952434},{"c":78.97,"h":78.995,"l":78.945,"n":328,"o":78.945,"t":"2026-10-15T16:25:00Z","v":97980,"vw":78.965151},{"c":78.955,"h":78.966,"l":78.9401,"n":275,"o":78.966,"t":"2026-10-15T16:30:00Z","v":105755,"vw":78.95499},{"c":78.975,"h":78.9859,"l":78.95,"n":330,"o":78.955,"t":"2026-10-15T16:35:00Z","v":220476,"vw":78.96704},{"c":78.975,"h":78.99,"l":78.9737,"n":244,"o":78.975,"t":"2026-10-15T16:40:00Z","v":90337,"vw":78.980501},{"c":78.98,"h":78.98,"l":78.972,"n":248,"o":78.975,"t":"2026-10-15T16:45:00Z","v":54356,"vw":78.975539},{"c":78.98,"h":79,"l":78.9701,"n":335,"o":78.9742,"t":"2026-10-15T16:50:00Z","v":105996,"vw":78.983621},{"c":78.975,"h":78.9854,"l":78.97,"n":199,"o":78.985,"t":"2026-10-15T16:55:00Z","v":40474,"vw":78.979465},{"c":78.9899,"h":78.99,"l":78.9747,"n":237,"o":78.975,"t":"2026-10-15T17:00:00Z","v":53049,"vw":78.982126},{"c":78.995,"h":78.9999,"l":78.98,"n":300,"o":78.99,"t":"2026-10-15T17:05:00Z","v":163958,"vw":78.987764},{"c":79.0046,"h":79.0097,"l":78.9946,"n":166,"o":78.995,"t":"2026-10-15T17:10:00Z","v":62731,"vw":79.002658},{"c":79,"h":79.005,"l":78.975,"n":379,"o":79.005,"t":"2026-10-15T17:15:00Z","v":182622,"vw":78.992011},{"c":78.985,"h":79,"l":78.979,"n":166,"o":79,"t":"2026-10-15T17:20:00Z","v":53879,"vw":78.986652},{"c":78.9899,"h":79,"l":78.9801,"n":154,"o":78.985,"t":"2026-10-15T17:25:00Z","v":31406,"vw":78.989225},{"c":78.995,"h":79,"l":78.9801,"n":127,"o":78.985,"t":"2026-10-15T17:30:00Z","v":24228,"vw":78.989111},{"c":79.005,"h":79.005,"l":78.9901,"n":173,"o":78.995,"t":"2026-10-15T17:35:00Z","v":52319,"vw":78.996628},{"c":79.005,"h":79.01,"l":79,"n":135,"o":79.01,"t":"2026-10-15T17:40:00Z","v":33496,"vw":79.004587},{"c":78.9801,"h":79.005,"l":78.9746,"n":287,"o":79.005,"t":"2026-10-15T17:45:00Z","v":67506,"vw":78.99268},{"c":78.995,"h":79.015,"l":78.985,"n":320,"o":78.99,"t":"2026-10-15T17:50:00Z","v":77682,"vw":79.003182},{"c":78.995,"h":79.005,"l":78.991,"n":1036,"o":78.995,"t":"2026-10-15T17:55:00Z","v":828037,"vw":78.995243},{"c":79.025,"h":79.03,"l":78.9899,"n":653,"o":79,"t":"2026-10-15T18:00:00Z","v":350542,"vw":79.002805},{"c":79.015,"h":79.0283,"l":79.0001,"n":372,"o":79.025,"t":"2026-10-15T18:05:00Z","v":121976,"vw":79.017379},{"c":79.025,"h":79.03,"l":79.014,"n":214,"o":79.02,"t":"2026-10-15T18:10:00Z","v":246557,"vw":79.020357},{"c":79.05,"h":79.05,"l":79.025,"n":248,"o":79.025,"t":"2026-10-15T18:15:00Z","v":91806,"vw":79.045198},{"c":79.055,"h":79.0599,"l":79.0301,"n":298,"o":79.045,"t":"2026-10-15T18:20:00Z","v":68320,"vw":79.043055},{"c":79.065,"h":79.069,"l":79.0501,"n":205,"o":79.0501,"t":"2026-10-15T18:25:00Z","v":43102,"vw":79.059054},{"c":79.07,"h":79.07,"l":79.06,"n":128,"o":79.0654,"t":"2026-10-15T18:30:00Z","v":26883,"vw":79.064304},{"c":79.03,"h":79.0699,"l":79.03,"n":226,"o":79.065,"t":"2026-10-15T18:35:00Z","v":62140,"vw":79.050535},{"c":79.045,"h":79.05,"l":79.035,"n":132,"o":79.035,"t":"2026-10-15T18:40:00Z","v":50212,"vw":79.043284},{"c":79.065,"h":79.0699,"l":79.045,"n":157,"o":79.045,"t":"2026-10-15T18:45:00Z","v":37553,"vw":79.058237},{"c":79.055,"h":79.0656,"l":79.05,"n":232,"o":79.065,"t":"2026-10-15T18:50:00Z","v":52746,"vw":79.058687},{"c":79.035,"h":79.0699,"l":79.035,"n":339,"o":79.06,"t":"2026-10-15T18:55:00Z","v":100499,"vw":79.054821},{"c":79.045,"h":79.05,"l":79.0342,"n":223,"o":79.0342,"t":"2026-10-15T19:00:00Z","v":493952,"vw":79.040404},{"c":79.04,"h":79.05,"l":79.035,"n":371,"o":79.045,"t":"2026-10-15T19:05:00Z","v":104667,"vw":79.040527},{"c":79.035,"h":79.045,"l":79.03,"n":344,"o":79.04,"t":"2026-10-15T19:10:00Z","v":104560,"vw":79.037105},{"c":78.995,"h":79.035,"l":78.995,"n":366,"o":79.035,"t":"2026-10-15T19:15:00Z","v":89220,"vw":79.013705},{"c":78.995,"h":79,"l":78.98,"n":312,"o":78.995,"t":"2026-10-15T19:20:00Z","v":77002,"vw":78.988819},{"c":78.98,"h":79.01,"l":78.98,"n":305,"o":78.995,"t":"2026-10-15T19:25:00Z","v":64196,"vw":78.996824},{"c":78.98,"h":79,"l":78.972,"n":543,"o":78.985,"t":"2026-10-15T19:30:00Z","v":167238,"vw":78.986432},{"c":78.995,"h":79.01,"l":78.9601,"n":703,"o":78.985,"t":"2026-10-15T19:35:00Z","v":237502,"vw":78.983125},{"c":79.005,"h":79.01,"l":78.995,"n":501,"o":78.9999,"t":"2026-10-15T19:40:00Z","v":110882,"vw":79.002741},{"c":79.005,"h":79.01,"l":78.9946,"n":452,"o":79.005,"t":"2026-10-15T19:45:00Z","v":139397,"vw":79.001586},{"c":78.985,"h":79.0076,"l":78.9827,"n":857,"o":79.005,"t":"2026-10-15T19:50:00Z","v":659249,"vw":78.990904},{"c":78.98,"h":79.02,"l":78.98,"n":1123,"o":78.99,"t":"2026-10-15T19:55:00Z","v":1232029,"vw":78.994976},{"c":79,"h":79,"l":79,"n":12,"o":79,"t":"2026-10-15T20:00:00Z","v":169242,"vw":79},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-15T20:15:00Z","v":11148,"vw":79.01},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-15T22:50:00Z","v":259,"vw":78.53},{"c":78.59,"h":78.59,"l":78.59,"n":2,"o":78.59,"t":"2026-10-15T22:55:00Z","v":178,"vw":78.59},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-15T23:35:00Z","v":250,"vw":78.66},{"c":79.1,"h":79.1,"l":79.1,"n":26,"o":79.1,"t":"2026-10-15T23:50:00Z","v":621,"vw":79.1},{"c":78.92,"h":78.93,"l":78.92,"n":2,"o":78.93,"t":"2026-10-16T13:25:00Z","v":425,"vw":78.927647},{"c":78.885,"h":78.94,"l":78.88,"n":317,"o":78.93,"t":"2026-10-16T13:30:00Z","v":121212,"vw":78.911592},{"c":78.925,"h":78.9476,"l":78.885,"n":418,"o":78.885,"t":"2026-10-16T13:35:00Z","v":94410,"vw":78.923864},{"c":78.98,"h":78.9901,"l":78.925,"n":236,"o":78.93,"t":"2026-10-16T13:40:00Z","v":57391,"vw":78.960824},{"c":78.995,"h":78.995,"l":78.95,"n":239,"o":78.975,"t":"2026-10-16T13:45:00Z","v":54402,"vw":78.971908},{"c":79.04,"h":79.045,"l":78.995,"n":405,"o":79,"t":"2026-10-16T13:50:00Z","v":142273,"vw":79.024365},{"c":79.0637,"h":79.07,"l":79.025,"n":210,"o":79.0399,"t":"2026-10-16T13:55:00Z","v":99475,"vw":79.04489},{"c":79.1101,"h":79.13,"l":79.07,"n":274,"o":79.07,"t":"2026-10-16T14:00:00Z","v":83043,"vw":79.111252},{"c":79.095,"h":79.115,"l":79.07,"n":519,"o":79.115,"t":"2026-10-16T14:05:00Z","v":224940,"vw":79.095181},{"c":79.115,"h":79.1362,"l":79.095,"n":374,"o":79.1,"t":"2026-10-16T14:10:00Z","v":153245,"vw":79.113627},{"c":79.07,"h":79.115,"l":79.07,"n":225,"o":79.115,"t":"2026-10-16T14:15:00Z","v":118020,"vw":79.091415},{"c":79.065,"h":79.085,"l":79.06,"n":159,"o":79.07,"t":"2026-10-16T14:20:00Z","v":46059,"vw":79.068745},{"c":79.08,"h":79.1,"l":79.065,"n":161,"o":79.065,"t":"2026-10-16T14:25:00Z","v":39276,"vw":79.087384},{"c":79.065,"h":79.085,"l":79.055,"n":133,"o":79.08,"t":"2026-10-16T14:30:00Z","v":30602,"vw":79.068785},{"c":79.025,"h":79.07,"l":79.025,"n":324,"o":79.0699,"t":"2026-10-16T14:35:00Z","v":55850,"vw":79.058913},{"c":79.0476,"h":79.055,"l":79.025,"n":213,"o":79.03,"t":"2026-10-16T14:40:00Z","v":94637,"vw":79.042668},{"c":79.015,"h":79.045,"l":79.015,"n":233,"o":79.045,"t":"2026-10-16T14:45:00Z","v":94714,"vw":79.028781},{"c":79.065,"h":79.065,"l":79.015,"n":265,"o":79.015,"t":"2026-10-16T14:50:00Z","v":120259,"vw":79.033963},{"c":79.0445,"h":79.07,"l":79.025,"n":358,"o":79.065,"t":"2026-10-16T14:55:00Z","v":405699,"vw":79.04932},{"c":79.075,"h":79.075,"l":79.05,"n":417,"o":79.05,"t":"2026-10-16T15:00:00Z","v":195860,"vw":79.061324},{"c":79.135,"h":79.1399,"l":79.07,"n":367,"o":79.075,"t":"2026-10-16T15:05:00Z","v":159120,"vw":79.101227},{"c":79.12,"h":79.155,"l":79.12,"n":324,"o":79.14,"t":"2026-10-16T15:10:00Z","v":101087,"vw":79.132682},{"c":79.115,"h":79.115,"l":79.09,"n":433,"o":79.11,"t":"2026-10-16T15:15:00Z","v":207018,"vw":79.09842},{"c":79.0941,"h":79.125,"l":79.0901,"n":364,"o":79.1162,"t":"2026-10-16T15:20:00Z","v":247760,"vw":79.111794},{"c":79.095,"h":79.1056,"l":79.08,"n":275,"o":79.095,"t":"2026-10-16T15:25:00Z","v":183545,"vw":79.090741},{"c":79.095,"h":79.105,"l":79.085,"n":271,"o":79.095,"t":"2026-10-16T15:30:00Z","v":119774,"vw":79.095275},{"c":79.085,"h":79.0954,"l":79.07,"n":135,"o":79.0954,"t":"2026-10-16T15:35:00Z","v":30901,"vw":79.085767},{"c":79.0637,"h":79.1065,"l":79.0637,"n":201,"o":79.075,"t":"2026-10-16T15:40:00Z","v":65107,"vw":79.089981},{"c":79.02,"h":79.08,"l":79.0163,"n":139,"o":79.0663,"t":"2026-10-16T15:45:00Z","v":41377,"vw":79.054002},{"c":79.0357,"h":79.0399,"l":79.015,"n":130,"o":79.02,"t":"2026-10-16T15:50:00Z","v":54969,"vw":79.024017},{"c":79.0001,"h":79.03,"l":79,"n":179,"o":79.03,"t":"2026-10-16T15:55:00Z","v":90175,"vw":79.016799},{"c":78.985,"h":79.02,"l":78.95,"n":286,"o":79.01,"t":"2026-10-16T16:00:00Z","v":108966,"vw":78.988044},{"c":78.9557,"h":78.99,"l":78.9557,"n":223,"o":78.99,"t":"2026-10-16T16:05:00Z","v":87779,"vw":78.973682},{"c":78.955,"h":78.9799,"l":78.945,"n":144,"o":78.955,"t":"2026-10-16T16:10:00Z","v":27517,"vw":78.96205},{"c":78.8867,"h":78.955,"l":78.881,"n":136,"o":78.95,"t":"2026-10-16T16:15:00Z","v":287590,"vw":78.921706},{"c":78.875,"h":78.905,"l":78.865,"n":192,"o":78.88,"t":"2026-10-16T16:20:00Z","v":70221,"vw":78.88588},{"c":78.8697,"h":78.88,"l":78.86,"n":136,"o":78.875,"t":"2026-10-16T16:25:00Z","v":25888,"vw":78.869423},{"c":78.855,"h":78.885,"l":78.85,"n":182,"o":78.865,"t":"2026-10-16T16:30:00Z","v":49542,"vw":78.864403},{"c":78.865,"h":78.8679,"l":78.85,"n":146,"o":78.865,"t":"2026-10-16T16:35:00Z","v":37620,"vw":78.856713},{"c":78.8863,"h":78.8899,"l":78.85,"n":161,"o":78.865,"t":"2026-10-16T16:40:00Z","v":57661,"vw":78.866582},{"c":78.84,"h":78.885,"l":78.825,"n":240,"o":78.885,"t":"2026-10-16T16:45:00Z","v":91567,"vw":78.862778},{"c":78.845,"h":78.846,"l":78.82,"n":88,"o":78.83,"t":"2026-10-16T16:50:00Z","v":20770,"vw":78.836985},{"c":78.87,"h":78.87,"l":78.84,"n":116,"o":78.84,"t":"2026-10-16T16:55:00Z","v":29798,"vw":78.855689},{"c":78.8799,"h":78.8799,"l":78.855,"n":265,"o":78.875,"t":"2026-10-16T17:00:00Z","v":150810,"vw":78.862546},{"c":78.915,"h":78.915,"l":78.88,"n":217,"o":78.88,"t":"2026-10-16T17:05:00Z","v":96066,"vw":78.893217},{"c":78.895,"h":78.925,"l":78.8855,"n":274,"o":78.915,"t":"2026-10-16T17:10:00Z","v":452856,"vw":78.889443},{"c":78.9,"h":78.905,"l":78.8791,"n":289,"o":78.8962,"t":"2026-10-16T17:15:00Z","v":164324,"vw":78.890644},{"c":78.915,"h":78.9259,"l":78.9,"n":346,"o":78.905,"t":"2026-10-16T17:20:00Z","v":133045,"vw":78.908888},{"c":78.91,"h":78.925,"l":78.895,"n":169,"o":78.92,"t":"2026-10-16T17:25:00Z","v":37990,"vw":78.910214},{"c":78.915,"h":78.9201,"l":78.9099,"n":143,"o":78.91,"t":"2026-10-16T17:30:00Z","v":26282,"vw":78.915185},{"c":78.9,"h":78.915,"l":78.8901,"n":289,"o":78.9101,"t":"2026-10-16T17:35:00Z","v":83015,"vw":78.903475},{"c":78.9145,"h":78.96,"l":78.905,"n":430,"o":78.905,"t":"2026-10-16T17:40:00Z","v":210418,"vw":78.930054},{"c":78.9175,"h":78.92,"l":78.905,"n":144,"o":78.92,"t":"2026-10-16T17:45:00Z","v":76822,"vw":78.912884},{"c":78.915,"h":78.9182,"l":78.9,"n":225,"o":78.914,"t":"2026-10-16T17:50:00Z","v":89050,"vw":78.911898},{"c":78.91,"h":78.92,"l":78.9001,"n":76,"o":78.91,"t":"2026-10-16T17:55:00Z","v":24691,"vw":78.911842},{"c":78.895,"h":78.92,"l":78.885,"n":230,"o":78.91,"t":"2026-10-16T18:00:00Z","v":97012,"vw":78.902739},{"c":78.88,"h":78.905,"l":78.88,"n":239,"o":78.8954,"t":"2026-10-16T18:05:00Z","v":87532,"vw":78.894288},{"c":78.8601,"h":78.8799,"l":78.85,"n":176,"o":78.875,"t":"2026-10-16T18:10:00Z","v":60769,"vw":78.864017},{"c":78.8858,"h":78.8899,"l":78.865,"n":117,"o":78.865,"t":"2026-10-16T18:15:00Z","v":31919,"vw":78.879586},{"c":78.8961,"h":78.9,"l":78.88,"n":220,"o":78.885,"t":"2026-10-16T18:20:00Z","v":88128,"vw":78.891337},{"c":78.875,"h":78.895,"l":78.874,"n":131,"o":78.895,"t":"2026-10-16T18:25:00Z","v":29297,"vw":78.885894},{"c":78.8456,"h":78.875,"l":78.84,"n":181,"o":78.875,"t":"2026-10-16T18:30:00Z","v":59136,"vw":78.853067},{"c":78.8554,"h":78.87,"l":78.8499,"n":170,"o":78.85,"t":"2026-10-16T18:35:00Z","v":39463,"vw":78.861292},{"c":78.865,"h":78.875,"l":78.8501,"n":218,"o":78.8555,"t":"2026-10-16T18:40:00Z","v":108038,"vw":78.861141},{"c":78.8755,"h":78.885,"l":78.865,"n":140,"o":78.8699,"t":"2026-10-16T18:45:00Z","v":28507,"vw":78.874415},{"c":78.905,"h":78.91,"l":78.8701,"n":187,"o":78.875,"t":"2026-10-16T18:50:00Z","v":284109,"vw":78.889921},{"c":78.915,"h":78.92,"l":78.9,"n":190,"o":78.905,"t":"2026-10-16T18:55:00Z","v":35234,"vw":78.908895},{"c":78.96,"h":78.96,"l":78.915,"n":237,"o":78.92,"t":"2026-10-16T19:00:00Z","v":50812,"vw":78.932244},{"c":78.965,"h":78.975,"l":78.9447,"n":250,"o":78.95,"t":"2026-10-16T19:05:00Z","v":79532,"vw":78.964049},{"c":78.97,"h":78.9799,"l":78.9501,"n":288,"o":78.9643,"t":"2026-10-16T19:10:00Z","v":71636,"vw":78.96697},{"c":78.965,"h":78.9873,"l":78.965,"n":191,"o":78.975,"t":"2026-10-16T19:15:00Z","v":39940,"vw":78.977421},{"c":78.9757,"h":78.9799,"l":78.9601,"n":148,"o":78.965,"t":"2026-10-16T19:20:00Z","v":27855,"vw":78.968842},{"c":78.9699,"h":78.9771,"l":78.9601,"n":231,"o":78.975,"t":"2026-10-16T19:25:00Z","v":59564,"vw":78.969479},{"c":78.975,"h":78.99,"l":78.97,"n":208,"o":78.97,"t":"2026-10-16T19:30:00Z","v":37589,"vw":78.981675},{"c":78.98,"h":78.98,"l":78.97,"n":164,"o":78.975,"t":"2026-10-16T19:35:00Z","v":22429,"vw":78.975851},{"c":78.985,"h":78.99,"l":78.9732,"n":304,"o":78.9801,"t":"2026-10-16T19:40:00Z","v":64694,"vw":78.984232},{"c":78.985,"h":78.99,"l":78.975,"n":159,"o":78.98,"t":"2026-10-16T19:45:00Z","v":35579,"vw":78.982019},{"c":78.965,"h":78.989,"l":78.9601,"n":243,"o":78.985,"t":"2026-10-16T19:50:00Z","v":64250,"vw":78.975058},{"c":78.99,"h":79.005,"l":78.965,"n":536,"o":78.965,"t":"2026-10-16T19:55:00Z","v":115709,"vw":78.986552},{"c":79,"h":79,"l":78.99,"n":17,"o":78.99,"t":"2026-10-16T20:00:00Z","v":85369,"vw":78.999972},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-16T20:05:00Z","v":30372,"vw":79.01},{"c":78.9741,"h":78.9741,"l":78.9741,"n":1,"o":78.9741,"t":"2026-10-19T11:05:00Z","v":300,"vw":78.9741},{"c":78.99,"h":78.99,"l":78.99,"n":14,"o":78.99,"t":"2026-10-19T11:25:00Z","v":200,"vw":78.99},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-19T12:20:00Z","v":139,"vw":79},{"c":78.94,"h":78.99,"l":78.91,"n":400,"o":78.99,"t":"2026-10-19T13:30:00Z","v":97866,"vw":78.928942},{"c":78.944,"h":78.9699,"l":78.935,"n":322,"o":78.94,"t":"2026-10-19T13:35:00Z","v":55883,"vw":78.948212},{"c":78.92,"h":78.955,"l":78.92,"n":425,"o":78.94,"t":"2026-10-19T13:40:00Z","v":146610,"vw":78.927724},{"c":78.924,"h":78.9251,"l":78.8933,"n":261,"o":78.9212,"t":"2026-10-19T13:45:00Z","v":117751,"vw":78.904226},{"c":78.935,"h":78.94,"l":78.905,"n":196,"o":78.92,"t":"2026-10-19T13:50:00Z","v":65262,"vw":78.923277},{"c":78.96,"h":78.96,"l":78.924,"n":489,"o":78.945,"t":"2026-10-19T13:55:00Z","v":193390,"vw":78.935219},{"c":78.95,"h":78.965,"l":78.94,"n":337,"o":78.95,"t":"2026-10-19T14:00:00Z","v":80542,"vw":78.952805},{"c":78.9336,"h":78.9501,"l":78.922,"n":223,"o":78.945,"t":"2026-10-19T14:05:00Z","v":68097,"vw":78.941434},{"c":78.9,"h":78.9354,"l":78.895,"n":287,"o":78.932,"t":"2026-10-19T14:10:00Z","v":92746,"vw":78.915172},{"c":78.91,"h":78.9162,"l":78.9,"n":252,"o":78.9,"t":"2026-10-19T14:15:00Z","v":56592,"vw":78.907786},{"c":78.895,"h":78.91,"l":78.885,"n":249,"o":78.91,"t":"2026-10-19T14:20:00Z","v":54291,"vw":78.898582},{"c":78.84,"h":78.8999,"l":78.84,"n":196,"o":78.895,"t":"2026-10-19T14:25:00Z","v":186461,"vw":78.854909},{"c":78.805,"h":78.85,"l":78.805,"n":514,"o":78.845,"t":"2026-10-19T14:30:00Z","v":130410,"vw":78.833373},{"c":78.795,"h":78.815,"l":78.795,"n":168,"o":78.805,"t":"2026-10-19T14:35:00Z","v":79260,"vw":78.804295},{"c":78.795,"h":78.8054,"l":78.79,"n":294,"o":78.795,"t":"2026-10-19T14:40:00Z","v":177745,"vw":78.799263},{"c":78.785,"h":78.795,"l":78.78,"n":329,"o":78.79,"t":"2026-10-19T14:45:00Z","v":204815,"vw":78.787131},{"c":78.79,"h":78.8,"l":78.78,"n":317,"o":78.79,"t":"2026-10-19T14:50:00Z","v":182457,"vw":78.789684},{"c":78.785,"h":78.81,"l":78.785,"n":149,"o":78.795,"t":"2026-10-19T14:55:00Z","v":40423,"vw":78.795872},{"c":78.785,"h":78.79,"l":78.78,"n":120,"o":78.7856,"t":"2026-10-19T15:00:00Z","v":24553,"vw":78.787292},{"c":78.795,"h":78.8,"l":78.774,"n":474,"o":78.79,"t":"2026-10-19T15:05:00Z","v":270079,"vw":78.785482},{"c":78.785,"h":78.8,"l":78.784,"n":203,"o":78.795,"t":"2026-10-19T15:10:00Z","v":103870,"vw":78.790603},{"c":78.78,"h":78.79,"l":78.77,"n":150,"o":78.79,"t":"2026-10-19T15:15:00Z","v":306819,"vw":78.784793},{"c":78.785,"h":78.785,"l":78.77,"n":154,"o":78.785,"t":"2026-10-19T15:20:00Z","v":48340,"vw":78.777246},{"c":78.7954,"h":78.7954,"l":78.7701,"n":249,"o":78.785,"t":"2026-10-19T15:25:00Z","v":66087,"vw":78.784525},{"c":78.765,"h":78.8,"l":78.76,"n":267,"o":78.795,"t":"2026-10-19T15:30:00Z","v":74021,"vw":78.781695},{"c":78.765,"h":78.776,"l":78.7601,"n":241,"o":78.765,"t":"2026-10-19T15:35:00Z","v":85767,"vw":78.766927},{"c":78.745,"h":78.76,"l":78.74,"n":263,"o":78.76,"t":"2026-10-19T15:40:00Z","v":64037,"vw":78.749557},{"c":78.745,"h":78.7699,"l":78.7439,"n":289,"o":78.75,"t":"2026-10-19T15:45:00Z","v":115928,"vw":78.750979},{"c":78.735,"h":78.755,"l":78.73,"n":278,"o":78.745,"t":"2026-10-19T15:50:00Z","v":72715,"vw":78.741393},{"c":78.735,"h":78.745,"l":78.725,"n":171,"o":78.735,"t":"2026-10-19T15:55:00Z","v":32178,"vw":78.735987},{"c":78.725,"h":78.74,"l":78.71,"n":156,"o":78.74,"t":"2026-10-19T16:00:00Z","v":57092,"vw":78.732948},{"c":78.71,"h":78.74,"l":78.7039,"n":179,"o":78.725,"t":"2026-10-19T16:05:00Z","v":62900,"vw":78.720744},{"c":78.7001,"h":78.71,"l":78.7001,"n":88,"o":78.705,"t":"2026-10-19T16:10:00Z","v":11835,"vw":78.704127},{"c":78.69,"h":78.7,"l":78.685,"n":130,"o":78.7,"t":"2026-10-19T16:15:00Z","v":27141,"vw":78.695205},{"c":78.6999,"h":78.7,"l":78.675,"n":194,"o":78.6959,"t":"2026-10-19T16:20:00Z","v":326253,"vw":78.697142},{"c":78.705,"h":78.71,"l":78.6947,"n":159,"o":78.6947,"t":"2026-10-19T16:25:00Z","v":60226,"vw":78.702771},{"c":78.6943,"h":78.7,"l":78.675,"n":250,"o":78.7,"t":"2026-10-19T16:30:00Z","v":91772,"vw":78.688018},{"c":78.69,"h":78.6951,"l":78.6824,"n":132,"o":78.695,"t":"2026-10-19T16:35:00Z","v":46959,"vw":78.689952},{"c":78.6947,"h":78.7,"l":78.6825,"n":106,"o":78.695,"t":"2026-10-19T16:40:00Z","v":42018,"vw":78.689655},{"c":78.67,"h":78.695,"l":78.67,"n":130,"o":78.695,"t":"2026-10-19T16:45:00Z","v":30036,"vw":78.683974},{"c":78.675,"h":78.6758,"l":78.67,"n":229,"o":78.675,"t":"2026-10-19T16:50:00Z","v":121177,"vw":78.673552},{"c":78.675,"h":78.69,"l":78.67,"n":324,"o":78.675,"t":"2026-10-19T16:55:00Z","v":196348,"vw":78.674812},{"c":78.655,"h":78.6701,"l":78.65,"n":260,"o":78.67,"t":"2026-10-19T17:00:00Z","v":89890,"vw":78.658638},{"c":78.63,"h":78.66,"l":78.62,"n":275,"o":78.6501,"t":"2026-10-19T17:05:00Z","v":138907,"vw":78.637101},{"c":78.63,"h":78.63,"l":78.6146,"n":186,"o":78.625,"t":"2026-10-19T17:10:00Z","v":53809,"vw":78.622667},{"c":78.635,"h":78.65,"l":78.625,"n":179,"o":78.625,"t":"2026-10-19T17:15:00Z","v":49247,"vw":78.638154},{"c":78.6401,"h":78.6455,"l":78.63,"n":148,"o":78.635,"t":"2026-10-19T17:20:00Z","v":29074,"vw":78.636306},{"c":78.6601,"h":78.6676,"l":78.6401,"n":189,"o":78.6435,"t":"2026-10-19T17:25:00Z","v":53951,"vw":78.657116},{"c":78.645,"h":78.665,"l":78.64,"n":209,"o":78.66,"t":"2026-10-19T17:30:00Z","v":57405,"vw":78.650538},{"c":78.6699,"h":78.67,"l":78.6401,"n":105,"o":78.645,"t":"2026-10-19T17:35:00Z","v":33365,"vw":78.661776},{"c":78.665,"h":78.67,"l":78.65,"n":212,"o":78.665,"t":"2026-10-19T17:40:00Z","v":54627,"vw":78.660228},{"c":78.665,"h":78.67,"l":78.66,"n":83,"o":78.67,"t":"2026-10-19T17:45:00Z","v":17051,"vw":78.663732},{"c":78.675,"h":78.6774,"l":78.66,"n":125,"o":78.6699,"t":"2026-10-19T17:50:00Z","v":53138,"vw":78.669848},{"c":78.675,"h":78.6855,"l":78.67,"n":254,"o":78.68,"t":"2026-10-19T17:55:00Z","v":69684,"vw":78.678362},{"c":78.685,"h":78.69,"l":78.665,"n":315,"o":78.675,"t":"2026-10-19T18:00:00Z","v":196004,"vw":78.672244},{"c":78.69,"h":78.6956,"l":78.68,"n":190,"o":78.685,"t":"2026-10-19T18:05:00Z","v":112778,"vw":78.685936},{"c":78.68,"h":78.69,"l":78.68,"n":131,"o":78.685,"t":"2026-10-19T18:10:00Z","v":24084,"vw":78.683906},{"c":78.685,"h":78.69,"l":78.66,"n":241,"o":78.6857,"t":"2026-10-19T18:15:00Z","v":68005,"vw":78.674364},{"c":78.68,"h":78.69,"l":78.68,"n":92,"o":78.685,"t":"2026-10-19T18:20:00Z","v":78853,"vw":78.689097},{"c":78.695,"h":78.6972,"l":78.68,"n":164,"o":78.685,"t":"2026-10-19T18:25:00Z","v":121693,"vw":78.685595},{"c":78.701,"h":78.7066,"l":78.685,"n":194,"o":78.6943,"t":"2026-10-19T18:30:00Z","v":53376,"vw":78.694281},{"c":78.715,"h":78.72,"l":78.705,"n":183,"o":78.71,"t":"2026-10-19T18:35:00Z","v":54252,"vw":78.712185},{"c":78.7201,"h":78.7299,"l":78.715,"n":177,"o":78.72,"t":"2026-10-19T18:40:00Z","v":82071,"vw":78.720931},{"c":78.725,"h":78.73,"l":78.72,"n":111,"o":78.7201,"t":"2026-10-19T18:45:00Z","v":16801,"vw":78.724276},{"c":78.715,"h":78.73,"l":78.7101,"n":275,"o":78.725,"t":"2026-10-19T18:50:00Z","v":86027,"vw":78.721369},{"c":78.705,"h":78.72,"l":78.7001,"n":214,"o":78.7179,"t":"2026-10-19T18:55:00Z","v":40559,"vw":78.711045},{"c":78.685,"h":78.7,"l":78.6801,"n":253,"o":78.7,"t":"2026-10-19T19:00:00Z","v":81969,"vw":78.695675},{"c":78.675,"h":78.69,"l":78.67,"n":203,"o":78.685,"t":"2026-10-19T19:05:00Z","v":32881,"vw":78.679042},{"c":78.6599,"h":78.6773,"l":78.655,"n":153,"o":78.67,"t":"2026-10-19T19:10:00Z","v":58298,"vw":78.662618},{"c":78.6625,"h":78.675,"l":78.65,"n":255,"o":78.65,"t":"2026-10-19T19:15:00Z","v":152716,"vw":78.657382},{"c":78.64,"h":78.67,"l":78.6347,"n":286,"o":78.6676,"t":"2026-10-19T19:20:00Z","v":167269,"vw":78.654641},{"c":78.64,"h":78.64,"l":78.63,"n":240,"o":78.635,"t":"2026-10-19T19:25:00Z","v":60567,"vw":78.638993},{"c":78.645,"h":78.65,"l":78.64,"n":231,"o":78.65,"t":"2026-10-19T19:30:00Z","v":39541,"vw":78.646315},{"c":78.635,"h":78.65,"l":78.635,"n":320,"o":78.645,"t":"2026-10-19T19:35:00Z","v":107067,"vw":78.639676},{"c":78.635,"h":78.6377,"l":78.62,"n":455,"o":78.6355,"t":"2026-10-19T19:40:00Z","v":105110,"vw":78.630877},{"c":78.635,"h":78.6558,"l":78.6301,"n":549,"o":78.64,"t":"2026-10-19T19:45:00Z","v":384898,"vw":78.6423},{"c":78.655,"h":78.66,"l":78.6374,"n":368,"o":78.64,"t":"2026-10-19T19:50:00Z","v":152440,"vw":78.647857},{"c":78.67,"h":78.67,"l":78.65,"n":556,"o":78.655,"t":"2026-10-19T19:55:00Z","v":175063,"vw":78.657606},{"c":78.66,"h":78.67,"l":78.65,"n":24,"o":78.65,"t":"2026-10-19T20:00:00Z","v":117000,"vw":78.651905},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-19T20:25:00Z","v":100,"vw":78.66},{"c":78.7141,"h":78.7141,"l":78.7141,"n":1,"o":78.7141,"t":"2026-10-20T13:05:00Z","v":1500,"vw":78.7141},{"c":78.8081,"h":78.82,"l":78.73,"n":420,"o":78.73,"t":"2026-10-20T13:30:00Z","v":218730,"vw":78.760822},{"c":78.795,"h":78.8375,"l":78.7932,"n":660,"o":78.8,"t":"2026-10-20T13:35:00Z","v":318394,"vw":78.816743},{"c":78.825,"h":78.845,"l":78.7901,"n":895,"o":78.795,"t":"2026-10-20T13:40:00Z","v":587903,"vw":78.808447},{"c":78.805,"h":78.835,"l":78.795,"n":495,"o":78.825,"t":"2026-10-20T13:45:00Z","v":258168,"vw":78.813707},{"c":78.81,"h":78.845,"l":78.8,"n":487,"o":78.81,"t":"2026-10-20T13:50:00Z","v":260761,"vw":78.828851},{"c":78.8499,"h":78.8499,"l":78.81,"n":309,"o":78.815,"t":"2026-10-20T13:55:00Z","v":156807,"vw":78.824893},{"c":78.81,"h":78.845,"l":78.8,"n":386,"o":78.84,"t":"2026-10-20T14:00:00Z","v":153592,"vw":78.829315},{"c":78.815,"h":78.82,"l":78.79,"n":461,"o":78.805,"t":"2026-10-20T14:05:00Z","v":274979,"vw":78.809261},{"c":78.865,"h":78.87,"l":78.805,"n":482,"o":78.81,"t":"2026-10-20T14:10:00Z","v":238095,"vw":78.838504},{"c":78.9,"h":78.9,"l":78.86,"n":390,"o":78.8657,"t":"2026-10-20T14:15:00Z","v":243358,"vw":78.873439},{"c":78.965,"h":78.965,"l":78.901,"n":365,"o":78.9099,"t":"2026-10-20T14:20:00Z","v":173633,"vw":78.919195},{"c":79.01,"h":79.01,"l":78.951,"n":358,"o":78.965,"t":"2026-10-20T14:25:00Z","v":87713,"vw":78.969324},{"c":78.99,"h":79.025,"l":78.98,"n":577,"o":79.01,"t":"2026-10-20T14:30:00Z","v":204644,"vw":79.000861},{"c":78.94,"h":79,"l":78.94,"n":325,"o":78.99,"t":"2026-10-20T14:35:00Z","v":111813,"vw":78.979819},{"c":78.9499,"h":78.96,"l":78.935,"n":194,"o":78.935,"t":"2026-10-20T14:40:00Z","v":68384,"vw":78.944708},{"c":78.92,"h":78.95,"l":78.86,"n":464,"o":78.95,"t":"2026-10-20T14:45:00Z","v":289286,"vw":78.921757},{"c":78.93,"h":78.935,"l":78.915,"n":239,"o":78.92,"t":"2026-10-20T14:50:00Z","v":108777,"vw":78.924182},{"c":78.94,"h":78.94,"l":78.925,"n":132,"o":78.93,"t":"2026-10-20T14:55:00Z","v":24689,"vw":78.934061},{"c":78.9375,"h":78.9557,"l":78.925,"n":148,"o":78.94,"t":"2026-10-20T15:00:00Z","v":70494,"vw":78.949332},{"c":78.9275,"h":78.94,"l":78.92,"n":110,"o":78.93,"t":"2026-10-20T15:05:00Z","v":26242,"vw":78.927253},{"c":78.88,"h":78.93,"l":78.8643,"n":475,"o":78.93,"t":"2026-10-20T15:10:00Z","v":289207,"vw":78.895933},{"c":78.885,"h":78.8959,"l":78.8741,"n":172,"o":78.875,"t":"2026-10-20T15:15:00Z","v":36554,"vw":78.884563},{"c":78.87,"h":78.9,"l":78.855,"n":167,"o":78.89,"t":"2026-10-20T15:20:00Z","v":51940,"vw":78.874637},{"c":78.8557,"h":78.87,"l":78.85,"n":219,"o":78.865,"t":"2026-10-20T15:25:00Z","v":96202,"vw":78.856855},{"c":78.84,"h":78.86,"l":78.83,"n":174,"o":78.85,"t":"2026-10-20T15:30:00Z","v":75830,"vw":78.848074},{"c":78.839,"h":78.85,"l":78.8322,"n":184,"o":78.841,"t":"2026-10-20T15:35:00Z","v":44699,"vw":78.837777},{"c":78.835,"h":78.845,"l":78.83,"n":167,"o":78.8301,"t":"2026-10-20T15:40:00Z","v":87249,"vw":78.834207},{"c":78.795,"h":78.83,"l":78.795,"n":197,"o":78.83,"t":"2026-10-20T15:45:00Z","v":322837,"vw":78.805401},{"c":78.7941,"h":78.81,"l":78.7925,"n":201,"o":78.8,"t":"2026-10-20T15:50:00Z","v":55654,"vw":78.800763},{"c":78.775,"h":78.7957,"l":78.765,"n":450,"o":78.795,"t":"2026-10-20T15:55:00Z","v":255007,"vw":78.788613},{"c":78.76,"h":78.7755,"l":78.76,"n":153,"o":78.77,"t":"2026-10-20T16:00:00Z","v":71992,"vw":78.766138},{"c":78.745,"h":78.77,"l":78.745,"n":148,"o":78.76,"t":"2026-10-20T16:05:00Z","v":52217,"vw":78.757052},{"c":78.725,"h":78.75,"l":78.725,"n":264,"o":78.75,"t":"2026-10-20T16:10:00Z","v":118341,"vw":78.740664},{"c":78.7237,"h":78.74,"l":78.72,"n":203,"o":78.73,"t":"2026-10-20T16:15:00Z","v":577227,"vw":78.720871},{"c":78.735,"h":78.74,"l":78.725,"n":176,"o":78.725,"t":"2026-10-20T16:20:00Z","v":46335,"vw":78.732579},{"c":78.715,"h":78.74,"l":78.715,"n":150,"o":78.735,"t":"2026-10-20T16:25:00Z","v":67938,"vw":78.727998},{"c":78.7199,"h":78.72,"l":78.71,"n":151,"o":78.715,"t":"2026-10-20T16:30:00Z","v":79612,"vw":78.71562},{"c":78.725,"h":78.7357,"l":78.715,"n":249,"o":78.715,"t":"2026-10-20T16:35:00Z","v":69126,"vw":78.725035},{"c":78.72,"h":78.7399,"l":78.72,"n":146,"o":78.7245,"t":"2026-10-20T16:40:00Z","v":70167,"vw":78.729753},{"c":78.715,"h":78.725,"l":78.7046,"n":181,"o":78.725,"t":"2026-10-20T16:45:00Z","v":47859,"vw":78.709484},{"c":78.685,"h":78.71,"l":78.684,"n":125,"o":78.71,"t":"2026-10-20T16:50:00Z","v":53788,"vw":78.69143},{"c":78.6899,"h":78.7,"l":78.6801,"n":172,"o":78.685,"t":"2026-10-20T16:55:00Z","v":61386,"vw":78.690996},{"c":78.675,"h":78.69,"l":78.6701,"n":146,"o":78.6898,"t":"2026-10-20T17:00:00Z","v":53510,"vw":78.678714},{"c":78.6857,"h":78.6857,"l":78.67,"n":86,"o":78.675,"t":"2026-10-20T17:05:00Z","v":13051,"vw":78.676771},{"c":78.6799,"h":78.69,"l":78.6746,"n":102,"o":78.6825,"t":"2026-10-20T17:10:00Z","v":45867,"vw":78.680036},{"c":78.685,"h":78.685,"l":78.67,"n":138,"o":78.6776,"t":"2026-10-20T17:15:00Z","v":43596,"vw":78.677139},{"c":78.705,"h":78.7076,"l":78.6801,"n":274,"o":78.685,"t":"2026-10-20T17:20:00Z","v":140014,"vw":78.692929},{"c":78.725,"h":78.725,"l":78.7,"n":89,"o":78.7024,"t":"2026-10-20T17:25:00Z","v":22110,"vw":78.711937},{"c":78.75,"h":78.75,"l":78.73,"n":217,"o":78.73,"t":"2026-10-20T17:30:00Z","v":67353,"vw":78.742359},{"c":78.7401,"h":78.7599,"l":78.7401,"n":135,"o":78.75,"t":"2026-10-20T17:35:00Z","v":48700,"vw":78.753521},{"c":78.765,"h":78.77,"l":78.7425,"n":147,"o":78.745,"t":"2026-10-20T17:40:00Z","v":45124,"vw":78.750879},{"c":78.755,"h":78.766,"l":78.7445,"n":189,"o":78.76,"t":"2026-10-20T17:45:00Z","v":37289,"vw":78.757232},{"c":78.75,"h":78.765,"l":78.75,"n":218,"o":78.755,"t":"2026-10-20T17:50:00Z","v":44794,"vw":78.759448},{"c":78.749,"h":78.75,"l":78.74,"n":95,"o":78.75,"t":"2026-10-20T17:55:00Z","v":19724,"vw":78.747183},{"c":78.7601,"h":78.77,"l":78.7401,"n":123,"o":78.75,"t":"2026-10-20T18:00:00Z","v":34632,"vw":78.760137},{"c":78.755,"h":78.7657,"l":78.745,"n":156,"o":78.7657,"t":"2026-10-20T18:05:00Z","v":43546,"vw":78.752234},{"c":78.7654,"h":78.77,"l":78.7519,"n":106,"o":78.7519,"t":"2026-10-20T18:10:00Z","v":36995,"vw":78.762285},{"c":78.7501,"h":78.765,"l":78.75,"n":147,"o":78.765,"t":"2026-10-20T18:15:00Z","v":47399,"vw":78.752966},{"c":78.745,"h":78.7575,"l":78.74,"n":240,"o":78.755,"t":"2026-10-20T18:20:00Z","v":84118,"vw":78.74741},{"c":78.755,"h":78.7599,"l":78.74,"n":227,"o":78.745,"t":"2026-10-20T18:25:00Z","v":54125,"vw":78.748454},{"c":78.7525,"h":78.76,"l":78.75,"n":234,"o":78.755,"t":"2026-10-20T18:30:00Z","v":75467,"vw":78.757509},{"c":78.755,"h":78.76,"l":78.754,"n":184,"o":78.7543,"t":"2026-10-20T18:35:00Z","v":39830,"vw":78.755269},{"c":78.765,"h":78.77,"l":78.755,"n":195,"o":78.755,"t":"2026-10-20T18:40:00Z","v":41748,"vw":78.762856},{"c":78.775,"h":78.79,"l":78.7639,"n":204,"o":78.7643,"t":"2026-10-20T18:45:00Z","v":110416,"vw":78.780052},{"c":78.765,"h":78.7758,"l":78.75,"n":260,"o":78.775,"t":"2026-10-20T18:50:00Z","v":126187,"vw":78.76163},{"c":78.78,"h":78.78,"l":78.76,"n":226,"o":78.765,"t":"2026-10-20T18:55:00Z","v":71968,"vw":78.770309},{"c":78.765,"h":78.7895,"l":78.76,"n":183,"o":78.775,"t":"2026-10-20T19:00:00Z","v":42277,"vw":78.771996},{"c":78.785,"h":78.7899,"l":78.77,"n":300,"o":78.77,"t":"2026-10-20T19:05:00Z","v":73876,"vw":78.782244},{"c":78.785,"h":78.79,"l":78.774,"n":281,"o":78.78,"t":"2026-10-20T19:10:00Z","v":109955,"vw":78.783169},{"c":78.795,"h":78.7999,"l":78.78,"n":272,"o":78.785,"t":"2026-10-20T19:15:00Z","v":96875,"vw":78.787268},{"c":78.8043,"h":78.8062,"l":78.79,"n":210,"o":78.795,"t":"2026-10-20T19:20:00Z","v":45664,"vw":78.797252},{"c":78.805,"h":78.81,"l":78.8001,"n":255,"o":78.8041,"t":"2026-10-20T19:25:00Z","v":58406,"vw":78.806252},{"c":78.7999,"h":78.8059,"l":78.79,"n":333,"o":78.805,"t":"2026-10-20T19:30:00Z","v":135787,"vw":78.797989},{"c":78.8,"h":78.81,"l":78.795,"n":364,"o":78.795,"t":"2026-10-20T19:35:00Z","v":43410,"vw":78.801249},{"c":78.81,"h":78.815,"l":78.8,"n":413,"o":78.8,"t":"2026-10-20T19:40:00Z","v":49944,"vw":78.807992},{"c":78.81,"h":78.815,"l":78.8,"n":154,"o":78.8057,"t":"2026-10-20T19:45:00Z","v":31032,"vw":78.807839},{"c":78.7977,"h":78.81,"l":78.79,"n":416,"o":78.8078,"t":"2026-10-20T19:50:00Z","v":110155,"vw":78.799099},{"c":78.805,"h":78.8099,"l":78.79,"n":498,"o":78.8,"t":"2026-10-20T19:55:00Z","v":112465,"vw":78.800898},{"c":78.81,"h":78.81,"l":78.8,"n":15,"o":78.8,"t":"2026-10-20T20:00:00Z","v":153779,"vw":78.809877},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-21T12:00:00Z","v":105,"vw":78.81},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-21T12:10:00Z","v":100,"vw":78.81},{"c":78.88,"h":78.89,"l":78.85,"n":465,"o":78.89,"t":"2026-10-21T13:30:00Z","v":272507,"vw":78.880366},{"c":78.8918,"h":78.91,"l":78.865,"n":305,"o":78.88,"t":"2026-10-21T13:35:00Z","v":103894,"vw":78.876524},{"c":78.93,"h":78.935,"l":78.895,"n":190,"o":78.9,"t":"2026-10-21T13:40:00Z","v":37201,"vw":78.9152},{"c":78.935,"h":78.94,"l":78.905,"n":370,"o":78.935,"t":"2026-10-21T13:45:00Z","v":123812,"vw":78.921161},{"c":78.925,"h":78.935,"l":78.915,"n":496,"o":78.935,"t":"2026-10-21T13:50:00Z","v":327380,"vw":78.921409},{"c":78.905,"h":78.93,"l":78.905,"n":175,"o":78.924,"t":"2026-10-21T13:55:00Z","v":29555,"vw":78.913429},{"c":78.87,"h":78.906,"l":78.87,"n":187,"o":78.905,"t":"2026-10-21T14:00:00Z","v":31346,"vw":78.890631},{"c":78.805,"h":78.876,"l":78.8035,"n":225,"o":78.87,"t":"2026-10-21T14:05:00Z","v":559611,"vw":78.839028},{"c":78.855,"h":78.865,"l":78.8099,"n":170,"o":78.8099,"t":"2026-10-21T14:10:00Z","v":34592,"vw":78.8434},{"c":78.815,"h":78.8557,"l":78.815,"n":415,"o":78.855,"t":"2026-10-21T14:15:00Z","v":194896,"vw":78.833169},{"c":78.8176,"h":78.825,"l":78.81,"n":268,"o":78.81,"t":"2026-10-21T14:20:00Z","v":111201,"vw":78.818714},{"c":78.835,"h":78.846,"l":78.81,"n":172,"o":78.81,"t":"2026-10-21T14:25:00Z","v":54630,"vw":78.830148},{"c":78.825,"h":78.845,"l":78.8203,"n":171,"o":78.84,"t":"2026-10-21T14:30:00Z","v":131019,"vw":78.832802},{"c":78.835,"h":78.8375,"l":78.81,"n":345,"o":78.82,"t":"2026-10-21T14:35:00Z","v":75895,"vw":78.817724},{"c":78.825,"h":78.8351,"l":78.8237,"n":143,"o":78.835,"t":"2026-10-21T14:40:00Z","v":43068,"vw":78.832105},{"c":78.825,"h":78.835,"l":78.82,"n":153,"o":78.825,"t":"2026-10-21T14:45:00Z","v":54554,"vw":78.828126},{"c":78.79,"h":78.825,"l":78.79,"n":233,"o":78.825,"t":"2026-10-21T14:50:00Z","v":64560,"vw":78.800344},{"c":78.775,"h":78.8,"l":78.775,"n":306,"o":78.785,"t":"2026-10-21T14:55:00Z","v":126874,"vw":78.793311},{"c":78.755,"h":78.77,"l":78.745,"n":305,"o":78.77,"t":"2026-10-21T15:00:00Z","v":123710,"vw":78.75613},{"c":78.75,"h":78.765,"l":78.75,"n":229,"o":78.7525,"t":"2026-10-21T15:05:00Z","v":69672,"vw":78.757663},{"c":78.745,"h":78.7555,"l":78.7446,"n":226,"o":78.755,"t":"2026-10-21T15:10:00Z","v":142556,"vw":78.749605},{"c":78.745,"h":78.755,"l":78.74,"n":223,"o":78.7443,"t":"2026-10-21T15:15:00Z","v":205904,"vw":78.749184},{"c":78.7554,"h":78.77,"l":78.73,"n":263,"o":78.7433,"t":"2026-10-21T15:20:00Z","v":122821,"vw":78.750427},{"c":78.81,"h":78.815,"l":78.76,"n":291,"o":78.76,"t":"2026-10-21T15:25:00Z","v":117630,"vw":78.780522},{"c":78.795,"h":78.8199,"l":78.795,"n":190,"o":78.815,"t":"2026-10-21T15:30:00Z","v":40295,"vw":78.809333},{"c":78.805,"h":78.8057,"l":78.78,"n":156,"o":78.79,"t":"2026-10-21T15:35:00Z","v":575497,"vw":78.789371},{"c":78.775,"h":78.805,"l":78.765,"n":202,"o":78.805,"t":"2026-10-21T15:40:00Z","v":70506,"vw":78.783024},{"c":78.795,"h":78.795,"l":78.7725,"n":134,"o":78.7725,"t":"2026-10-21T15:45:00Z","v":101331,"vw":78.78291},{"c":78.79,"h":78.805,"l":78.784,"n":207,"o":78.795,"t":"2026-10-21T15:50:00Z","v":45980,"vw":78.793373},{"c":78.7962,"h":78.805,"l":78.7899,"n":114,"o":78.79,"t":"2026-10-21T15:55:00Z","v":28231,"vw":78.795972},{"c":78.7999,"h":78.8,"l":78.79,"n":117,"o":78.79,"t":"2026-10-21T16:00:00Z","v":44396,"vw":78.794993},{"c":78.775,"h":78.7958,"l":78.7743,"n":237,"o":78.795,"t":"2026-10-21T16:05:00Z","v":62581,"vw":78.787826},{"c":78.795,"h":78.7959,"l":78.7743,"n":166,"o":78.7743,"t":"2026-10-21T16:10:00Z","v":75811,"vw":78.791676},{"c":78.795,"h":78.8199,"l":78.7901,"n":343,"o":78.795,"t":"2026-10-21T16:15:00Z","v":227372,"vw":78.806201},{"c":78.805,"h":78.81,"l":78.78,"n":257,"o":78.795,"t":"2026-10-21T16:20:00Z","v":153894,"vw":78.795511},{"c":78.805,"h":78.82,"l":78.8,"n":167,"o":78.805,"t":"2026-10-21T16:25:00Z","v":99237,"vw":78.809174},{"c":78.795,"h":78.81,"l":78.795,"n":140,"o":78.805,"t":"2026-10-21T16:30:00Z","v":43484,"vw":78.801922},{"c":78.855,"h":78.855,"l":78.79,"n":242,"o":78.8,"t":"2026-10-21T16:35:00Z","v":68128,"vw":78.803909},{"c":78.8297,"h":78.855,"l":78.8,"n":170,"o":78.85,"t":"2026-10-21T16:40:00Z","v":51868,"vw":78.821234},{"c":78.805,"h":78.835,"l":78.805,"n":180,"o":78.83,"t":"2026-10-21T16:45:00Z","v":195358,"vw":78.819708},{"c":78.8097,"h":78.81,"l":78.804,"n":111,"o":78.805,"t":"2026-10-21T16:50:00Z","v":34568,"vw":78.808362},{"c":78.83,"h":78.83,"l":78.805,"n":207,"o":78.805,"t":"2026-10-21T16:55:00Z","v":132520,"vw":78.823935},{"c":78.815,"h":78.84,"l":78.8035,"n":289,"o":78.83,"t":"2026-10-21T17:00:00Z","v":130368,"vw":78.819753},{"c":78.845,"h":78.85,"l":78.815,"n":184,"o":78.815,"t":"2026-10-21T17:05:00Z","v":186864,"vw":78.832868},{"c":78.825,"h":78.846,"l":78.82,"n":220,"o":78.846,"t":"2026-10-21T17:10:00Z","v":71028,"vw":78.829679},{"c":78.825,"h":78.84,"l":78.8235,"n":175,"o":78.8299,"t":"2026-10-21T17:15:00Z","v":32338,"vw":78.831894},{"c":78.825,"h":78.8367,"l":78.82,"n":124,"o":78.825,"t":"2026-10-21T17:20:00Z","v":32775,"vw":78.827477},{"c":78.825,"h":78.84,"l":78.82,"n":134,"o":78.8202,"t":"2026-10-21T17:25:00Z","v":39427,"vw":78.830657},{"c":78.825,"h":78.84,"l":78.82,"n":455,"o":78.825,"t":"2026-10-21T17:30:00Z","v":214667,"vw":78.825204},{"c":78.825,"h":78.83,"l":78.82,"n":164,"o":78.8201,"t":"2026-10-21T17:35:00Z","v":73006,"vw":78.825309},{"c":78.825,"h":78.83,"l":78.8141,"n":210,"o":78.8224,"t":"2026-10-21T17:40:00Z","v":54716,"vw":78.821988},{"c":78.8138,"h":78.8297,"l":78.8101,"n":235,"o":78.825,"t":"2026-10-21T17:45:00Z","v":52454,"vw":78.823078},{"c":78.815,"h":78.82,"l":78.8101,"n":83,"o":78.815,"t":"2026-10-21T17:50:00Z","v":35580,"vw":78.816448},{"c":78.82,"h":78.8258,"l":78.8,"n":185,"o":78.8199,"t":"2026-10-21T17:55:00Z","v":40161,"vw":78.817011},{"c":78.8199,"h":78.8399,"l":78.8121,"n":203,"o":78.825,"t":"2026-10-21T18:00:00Z","v":57559,"vw":78.825227},{"c":78.815,"h":78.8199,"l":78.8024,"n":82,"o":78.81,"t":"2026-10-21T18:05:00Z","v":31176,"vw":78.812836},{"c":78.81,"h":78.82,"l":78.8001,"n":99,"o":78.815,"t":"2026-10-21T18:10:00Z","v":50099,"vw":78.813657},{"c":78.8275,"h":78.8299,"l":78.81,"n":127,"o":78.8121,"t":"2026-10-21T18:15:00Z","v":37663,"vw":78.819132},{"c":78.825,"h":78.83,"l":78.82,"n":93,"o":78.825,"t":"2026-10-21T18:20:00Z","v":42523,"vw":78.821845},{"c":78.8255,"h":78.8299,"l":78.8121,"n":147,"o":78.82,"t":"2026-10-21T18:25:00Z","v":50799,"vw":78.821099},{"c":78.82,"h":78.83,"l":78.82,"n":87,"o":78.82,"t":"2026-10-21T18:30:00Z","v":32217,"vw":78.82254},{"c":78.825,"h":78.83,"l":78.81,"n":189,"o":78.824,"t":"2026-10-21T18:35:00Z","v":73786,"vw":78.815319},{"c":78.815,"h":78.825,"l":78.81,"n":163,"o":78.825,"t":"2026-10-21T18:40:00Z","v":25797,"vw":78.816204},{"c":78.735,"h":78.816,"l":78.7335,"n":289,"o":78.815,"t":"2026-10-21T18:45:00Z","v":67130,"vw":78.777209},{"c":78.735,"h":78.755,"l":78.73,"n":211,"o":78.74,"t":"2026-10-21T18:50:00Z","v":69187,"vw":78.738688},{"c":78.6457,"h":78.735,"l":78.6301,"n":347,"o":78.73,"t":"2026-10-21T18:55:00Z","v":97131,"vw":78.650391},{"c":78.625,"h":78.645,"l":78.58,"n":651,"o":78.645,"t":"2026-10-21T19:00:00Z","v":360428,"vw":78.609115},{"c":78.635,"h":78.6599,"l":78.61,"n":280,"o":78.62,"t":"2026-10-21T19:05:00Z","v":67390,"vw":78.636355},{"c":78.6379,"h":78.6478,"l":78.61,"n":209,"o":78.635,"t":"2026-10-21T19:10:00Z","v":86835,"vw":78.626799},{"c":78.715,"h":78.715,"l":78.64,"n":338,"o":78.64,"t":"2026-10-21T19:15:00Z","v":96648,"vw":78.681826},{"c":78.71,"h":78.725,"l":78.675,"n":279,"o":78.715,"t":"2026-10-21T19:20:00Z","v":97634,"vw":78.698646},{"c":78.755,"h":78.766,"l":78.7039,"n":365,"o":78.7039,"t":"2026-10-21T19:25:00Z","v":95143,"vw":78.738552},{"c":78.79,"h":78.79,"l":78.7638,"n":319,"o":78.7699,"t":"2026-10-21T19:30:00Z","v":65115,"vw":78.776488},{"c":78.765,"h":78.79,"l":78.7401,"n":272,"o":78.7839,"t":"2026-10-21T19:35:00Z","v":66697,"vw":78.773257},{"c":78.765,"h":78.78,"l":78.76,"n":300,"o":78.7678,"t":"2026-10-21T19:40:00Z","v":38070,"vw":78.767065},{"c":78.76,"h":78.77,"l":78.755,"n":275,"o":78.7637,"t":"2026-10-21T19:45:00Z","v":101266,"vw":78.763921},{"c":78.765,"h":78.79,"l":78.755,"n":502,"o":78.76,"t":"2026-10-21T19:50:00Z","v":348573,"vw":78.7722},{"c":78.79,"h":78.8,"l":78.7646,"n":429,"o":78.7654,"t":"2026-10-21T19:55:00Z","v":127299,"vw":78.78064},{"c":78.79,"h":78.79,"l":78.78,"n":13,"o":78.78,"t":"2026-10-21T20:00:00Z","v":36896,"vw":78.789971},{"c":78.7713,"h":78.7713,"l":78.7713,"n":1,"o":78.7713,"t":"2026-10-21T21:30:00Z","v":211,"vw":78.7713},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-21T21:55:00Z","v":150,"vw":78.78},{"c":79.0079,"h":79.0079,"l":79.0079,"n":1,"o":79.0079,"t":"2026-10-22T11:45:00Z","v":100,"vw":79.0079},{"c":79.055,"h":79.1,"l":79.03,"n":939,"o":79.08,"t":"2026-10-22T13:30:00Z","v":720465,"vw":79.068368},{"c":79.0899,"h":79.0899,"l":79.025,"n":400,"o":79.055,"t":"2026-10-22T13:35:00Z","v":121036,"vw":79.044409},{"c":79.095,"h":79.115,"l":79.08,"n":747,"o":79.085,"t":"2026-10-22T13:40:00Z","v":396329,"vw":79.093382},{"c":79.165,"h":79.21,"l":79.09,"n":577,"o":79.095,"t":"2026-10-22T13:45:00Z","v":248586,"vw":79.157626},{"c":79.215,"h":79.215,"l":79.16,"n":360,"o":79.165,"t":"2026-10-22T13:50:00Z","v":196965,"vw":79.173764},{"c":79.16,"h":79.215,"l":79.15,"n":681,"o":79.215,"t":"2026-10-22T13:55:00Z","v":961789,"vw":79.194457},{"c":79.16,"h":79.17,"l":79.14,"n":285,"o":79.15,"t":"2026-10-22T14:00:00Z","v":86800,"vw":79.153754},{"c":79.165,"h":79.17,"l":79.15,"n":265,"o":79.165,"t":"2026-10-22T14:05:00Z","v":95997,"vw":79.160266},{"c":79.175,"h":79.175,"l":79.1501,"n":232,"o":79.17,"t":"2026-10-22T14:10:00Z","v":56151,"vw":79.166006},{"c":79.185,"h":79.185,"l":79.155,"n":244,"o":79.175,"t":"2026-10-22T14:15:00Z","v":41724,"vw":79.167993},{"c":79.205,"h":79.21,"l":79.1743,"n":346,"o":79.1855,"t":"2026-10-22T14:20:00Z","v":145154,"vw":79.188473},{"c":79.205,"h":79.2057,"l":79.19,"n":170,"o":79.2,"t":"2026-10-22T14:25:00Z","v":44625,"vw":79.19777},{"c":79.215,"h":79.225,"l":79.2038,"n":312,"o":79.205,"t":"2026-10-22T14:30:00Z","v":108576,"vw":79.214587},{"c":79.255,"h":79.255,"l":79.21,"n":383,"o":79.22,"t":"2026-10-22T14:35:00Z","v":188795,"vw":79.223455},{"c":79.235,"h":79.265,"l":79.235,"n":245,"o":79.26,"t":"2026-10-22T14:40:00Z","v":85710,"vw":79.251602},{"c":79.2478,"h":79.255,"l":79.225,"n":366,"o":79.2399,"t":"2026-10-22T14:45:00Z","v":98176,"vw":79.238918},{"c":79.26,"h":79.27,"l":79.2301,"n":261,"o":79.245,"t":"2026-10-22T14:50:00Z","v":329869,"vw":79.241544},{"c":79.235,"h":79.27,"l":79.23,"n":353,"o":79.25,"t":"2026-10-22T14:55:00Z","v":190099,"vw":79.249374},{"c":79.274,"h":79.28,"l":79.235,"n":290,"o":79.24,"t":"2026-10-22T15:00:00Z","v":140002,"vw":79.262902},{"c":79.28,"h":79.28,"l":79.25,"n":429,"o":79.28,"t":"2026-10-22T15:05:00Z","v":232115,"vw":79.266565},{"c":79.295,"h":79.295,"l":79.275,"n":157,"o":79.275,"t":"2026-10-22T15:10:00Z","v":56145,"vw":79.284102},{"c":79.265,"h":79.295,"l":79.265,"n":146,"o":79.295,"t":"2026-10-22T15:15:00Z","v":35536,"vw":79.281115},{"c":79.255,"h":79.265,"l":79.23,"n":263,"o":79.265,"t":"2026-10-22T15:20:00Z","v":152718,"vw":79.245605},{"c":79.26,"h":79.265,"l":79.24,"n":231,"o":79.255,"t":"2026-10-22T15:25:00Z","v":117459,"vw":79.254668},{"c":79.2521,"h":79.2675,"l":79.2521,"n":248,"o":79.255,"t":"2026-10-22T15:30:00Z","v":77180,"vw":79.260533},{"c":79.295,"h":79.295,"l":79.25,"n":278,"o":79.255,"t":"2026-10-22T15:35:00Z","v":133909,"vw":79.277276},{"c":79.3021,"h":79.32,"l":79.27,"n":303,"o":79.29,"t":"2026-10-22T15:40:00Z","v":116232,"vw":79.297088},{"c":79.3075,"h":79.31,"l":79.2739,"n":418,"o":79.3,"t":"2026-10-22T15:45:00Z","v":107528,"vw":79.291369},{"c":79.31,"h":79.3162,"l":79.3,"n":716,"o":79.305,"t":"2026-10-22T15:50:00Z","v":115461,"vw":79.305949},{"c":79.31,"h":79.32,"l":79.3,"n":219,"o":79.32,"t":"2026-10-22T15:55:00Z","v":81137,"vw":79.309942},{"c":79.295,"h":79.31,"l":79.274,"n":192,"o":79.31,"t":"2026-10-22T16:00:00Z","v":67835,"vw":79.288463},{"c":79.3,"h":79.306,"l":79.29,"n":203,"o":79.29,"t":"2026-10-22T16:05:00Z","v":66221,"vw":79.296565},{"c":79.315,"h":79.3159,"l":79.2901,"n":90,"o":79.295,"t":"2026-10-22T16:10:00Z","v":25978,"vw":79.302085},{"c":79.315,"h":79.335,"l":79.3143,"n":308,"o":79.32,"t":"2026-10-22T16:15:00Z","v":118081,"vw":79.325838},{"c":79.3137,"h":79.325,"l":79.31,"n":187,"o":79.315,"t":"2026-10-22T16:20:00Z","v":68208,"vw":79.316248},{"c":79.305,"h":79.33,"l":79.305,"n":155,"o":79.3101,"t":"2026-10-22T16:25:00Z","v":51201,"vw":79.322222},{"c":79.3399,"h":79.34,"l":79.3047,"n":227,"o":79.3099,"t":"2026-10-22T16:30:00Z","v":55505,"vw":79.317558},{"c":79.35,"h":79.35,"l":79.3325,"n":138,"o":79.3399,"t":"2026-10-22T16:35:00Z","v":24473,"vw":79.344253},{"c":79.4,"h":79.4,"l":79.35,"n":160,"o":79.35,"t":"2026-10-22T16:40:00Z","v":43778,"vw":79.373676},{"c":79.425,"h":79.4299,"l":79.3999,"n":211,"o":79.3999,"t":"2026-10-22T16:45:00Z","v":70052,"vw":79.416226},{"c":79.435,"h":79.45,"l":79.425,"n":322,"o":79.4283,"t":"2026-10-22T16:50:00Z","v":133043,"vw":79.437638},{"c":79.39,"h":79.4355,"l":79.3801,"n":354,"o":79.435,"t":"2026-10-22T16:55:00Z","v":149737,"vw":79.404266},{"c":79.435,"h":79.435,"l":79.38,"n":197,"o":79.39,"t":"2026-10-22T17:00:00Z","v":64642,"vw":79.400831},{"c":79.415,"h":79.43,"l":79.4,"n":161,"o":79.43,"t":"2026-10-22T17:05:00Z","v":43616,"vw":79.409714},{"c":79.435,"h":79.44,"l":79.42,"n":117,"o":79.42,"t":"2026-10-22T17:10:00Z","v":30649,"vw":79.428703},{"c":79.45,"h":79.455,"l":79.435,"n":238,"o":79.435,"t":"2026-10-22T17:15:00Z","v":62311,"vw":79.446641},{"c":79.45,"h":79.4658,"l":79.44,"n":307,"o":79.45,"t":"2026-10-22T17:20:00Z","v":82856,"vw":79.45458},{"c":79.465,"h":79.48,"l":79.4516,"n":256,"o":79.4516,"t":"2026-10-22T17:25:00Z","v":717524,"vw":79.47755},{"c":79.475,"h":79.48,"l":79.46,"n":179,"o":79.465,"t":"2026-10-22T17:30:00Z","v":71895,"vw":79.470897},{"c":79.4623,"h":79.4754,"l":79.45,"n":310,"o":79.4754,"t":"2026-10-22T17:35:00Z","v":194764,"vw":79.466919},{"c":79.475,"h":79.48,"l":79.46,"n":240,"o":79.465,"t":"2026-10-22T17:40:00Z","v":270600,"vw":79.477258},{"c":79.495,"h":79.5,"l":79.47,"n":253,"o":79.475,"t":"2026-10-22T17:45:00Z","v":43182,"vw":79.485082},{"c":79.51,"h":79.51,"l":79.4925,"n":168,"o":79.495,"t":"2026-10-22T17:50:00Z","v":55412,"vw":79.499029},{"c":79.545,"h":79.5599,"l":79.505,"n":379,"o":79.51,"t":"2026-10-22T17:55:00Z","v":202656,"vw":79.525649},{"c":79.5701,"h":79.585,"l":79.545,"n":602,"o":79.545,"t":"2026-10-22T18:00:00Z","v":439323,"vw":79.579483},{"c":79.515,"h":79.5758,"l":79.505,"n":437,"o":79.575,"t":"2026-10-22T18:05:00Z","v":281853,"vw":79.524418},{"c":79.5001,"h":79.52,"l":79.5,"n":356,"o":79.515,"t":"2026-10-22T18:10:00Z","v":220922,"vw":79.511045},{"c":79.5254,"h":79.5255,"l":79.505,"n":213,"o":79.505,"t":"2026-10-22T18:15:00Z","v":116789,"vw":79.514825},{"c":79.524,"h":79.54,"l":79.5227,"n":207,"o":79.525,"t":"2026-10-22T18:20:00Z","v":86369,"vw":79.529362},{"c":79.555,"h":79.5557,"l":79.5243,"n":218,"o":79.525,"t":"2026-10-22T18:25:00Z","v":64433,"vw":79.545271},{"c":79.54,"h":79.5759,"l":79.54,"n":355,"o":79.555,"t":"2026-10-22T18:30:00Z","v":129595,"vw":79.558985},{"c":79.55,"h":79.56,"l":79.535,"n":242,"o":79.545,"t":"2026-10-22T18:35:00Z","v":92828,"vw":79.546915},{"c":79.545,"h":79.55,"l":79.535,"n":216,"o":79.545,"t":"2026-10-22T18:40:00Z","v":100066,"vw":79.543189},{"c":79.53,"h":79.55,"l":79.53,"n":218,"o":79.545,"t":"2026-10-22T18:45:00Z","v":67186,"vw":79.538468},{"c":79.54,"h":79.54,"l":79.525,"n":464,"o":79.53,"t":"2026-10-22T18:50:00Z","v":184323,"vw":79.534076},{"c":79.525,"h":79.55,"l":79.5244,"n":347,"o":79.54,"t":"2026-10-22T18:55:00Z","v":96830,"vw":79.542172},{"c":79.526,"h":79.54,"l":79.5238,"n":175,"o":79.525,"t":"2026-10-22T19:00:00Z","v":37206,"vw":79.532018},{"c":79.515,"h":79.53,"l":79.5101,"n":350,"o":79.52,"t":"2026-10-22T19:05:00Z","v":1197615,"vw":79.519956},{"c":79.535,"h":79.535,"l":79.51,"n":213,"o":79.515,"t":"2026-10-22T19:10:00Z","v":146921,"vw":79.519054},{"c":79.515,"h":79.53,"l":79.51,"n":279,"o":79.53,"t":"2026-10-22T19:15:00Z","v":93075,"vw":79.521369},{"c":79.52,"h":79.5361,"l":79.5145,"n":335,"o":79.52,"t":"2026-10-22T19:20:00Z","v":496331,"vw":79.521264},{"c":79.515,"h":79.5256,"l":79.51,"n":319,"o":79.515,"t":"2026-10-22T19:25:00Z","v":87553,"vw":79.518645},{"c":79.5101,"h":79.5299,"l":79.51,"n":251,"o":79.5154,"t":"2026-10-22T19:30:00Z","v":62109,"vw":79.518095},{"c":79.495,"h":79.52,"l":79.485,"n":451,"o":79.515,"t":"2026-10-22T19:35:00Z","v":235172,"vw":79.505161},{"c":79.4859,"h":79.5,"l":79.475,"n":504,"o":79.495,"t":"2026-10-22T19:40:00Z","v":110395,"vw":79.48671},{"c":79.465,"h":79.49,"l":79.464,"n":646,"o":79.48,"t":"2026-10-22T19:45:00Z","v":139654,"vw":79.473812},{"c":79.475,"h":79.48,"l":79.4637,"n":663,"o":79.465,"t":"2026-10-22T19:50:00Z","v":151302,"vw":79.472657},{"c":79.465,"h":79.48,"l":79.455,"n":1928,"o":79.47,"t":"2026-10-22T19:55:00Z","v":393073,"vw":79.466062},{"c":78.61,"h":79.47,"l":78.61,"n":20,"o":79.47,"t":"2026-10-22T20:00:00Z","v":130966,"vw":79.461238},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-22T20:05:00Z","v":27756,"vw":79.48},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T20:40:00Z","v":251,"vw":79.5}],"history":[{"c":81.93,"h":82.365,"l":81.91,"n":20589,"o":82.3,"t":"2024-10-21T04:00:00Z","v":6705442,"vw":82.017211},{"c":81.92,"h":82.01,"l":81.795,"n":19880,"o":82,"t":"2024-10-22T04:00:00Z","v":7552483,"vw":81.878095},{"c":81.73,"h":81.79,"l":81.575,"n":24901,"o":81.79,"t":"2024-10-23T04:00:00Z","v":14190808,"vw":81.670798},{"c":81.84,"h":81.975,"l":81.725,"n":16248,"o":81.87,"t":"2024-10-24T04:00:00Z","v":5588231,"vw":81.866832},{"c":81.71,"h":82.12,"l":81.68,"n":17711,"o":81.99,"t":"2024-10-25T04:00:00Z","v":6750951,"vw":81.859632},{"c":81.61,"h":81.83,"l":81.505,"n":27285,"o":81.83,"t":"2024-10-28T04:00:00Z","v":7763474,"vw":81.620199},{"c":81.7,"h":81.72,"l":81.305,"n":24079,"o":81.47,"t":"2024-10-29T04:00:00Z","v":6197971,"vw":81.528764},{"c":81.53,"h":81.975,"l":81.495,"n":21477,"o":81.91,"t":"2024-10-30T04:00:00Z","v":7449253,"vw":81.697916},{"c":81.37,"h":81.53,"l":81.22,"n":26146,"o":81.42,"t":"2024-10-31T04:00:00Z","v":8216499,"vw":81.371318},{"c":80.74,"h":81.38,"l":80.71,"n":26329,"o":81.26,"t":"2024-11-01T04:00:00Z","v":6778273,"vw":80.937662},{"c":81.14,"h":81.33,"l":81.0219,"n":28254,"o":81.23,"t":"2024-11-04T05:00:00Z","v":6679487,"vw":81.141104},{"c":81.37,"h":81.37,"l":80.925,"n":23646,"o":81.23,"t":"2024-11-05T05:00:00Z","v":6031614,"vw":81.14043},{"c":80.8,"h":81.0697,"l":80.68,"n":28829,"o":80.77,"t":"2024-11-06T05:00:00Z","v":9353991,"vw":80.856214},{"c":81.555,"h":81.655,"l":81,"n":27776,"o":81,"t":"2024-11-07T05:00:00Z","v":8572101,"vw":81.446278},{"c":81.65,"h":81.8363,"l":81.57,"n":28178,"o":81.66,"t":"2024-11-08T05:00:00Z","v":6507847,"vw":81.674263},{"c":81.49,"h":81.5648,"l":81.39,"n":14573,"o":81.46,"t":"2024-11-11T05:00:00Z","v":2000426,"vw":81.455889},{"c":81.01,"h":81.3911,"l":80.925,"n":23648,"o":81.24,"t":"2024-11-12T05:00:00Z","v":6665784,"vw":81.120749},{"c":80.93,"h":81.4,"l":80.86,"n":26640,"o":81.32,"t":"2024-11-13T05:00:00Z","v":6537186,"vw":80.998783},{"c":80.82,"h":81.1199,"l":80.715,"n":20824,"o":81.05,"t":"2024-11-14T05:00:00Z","v":5927970,"vw":80.928579},{"c":80.89,"h":81.04,"l":80.5,"n":20984,"o":80.67,"t":"2024-11-15T05:00:00Z","v":9130326,"vw":80.781365},{"c":81.02,"h":81.095,"l":80.8,"n":17805,"o":80.82,"t":"2024-11-18T05:00:00Z","v":4740160,"vw":80.954603},{"c":81.17,"h":81.275,"l":81.1,"n":21463,"o":81.1,"t":"2024-11-19T05:00:00Z","v":5803641,"vw":81.197403},{"c":81.025,"h":81.1101,"l":80.95,"n":16766,"o":81.02,"t":"2024-11-20T05:00:00Z","v":5631725,"vw":81.020034},{"c":80.96,"h":81.2267,"l":80.91,"n":16480,"o":81.13,"t":"2024-11-21T05:00:00Z","v":5668116,"vw":81.012823},{"c":81.02,"h":81.12,"l":80.9439,"n":15672,"o":81.05,"t":"2024-11-22T05:00:00Z","v":4590296,"vw":81.029781},{"c":81.68,"h":81.75,"l":81.53,"n":22713,"o":81.55,"t":"2024-11-25T05:00:00Z","v":8793038,"vw":81.654097},{"c":81.59,"h":81.6176,"l":81.39,"n":20251,"o":81.59,"t":"2024-11-26T05:00:00Z","v":8261275,"vw":81.492728},{"c":81.81,"h":81.88,"l":81.615,"n":20695,"o":81.82,"t":"2024-11-27T05:00:00Z","v":4580500,"vw":81.769338},{"c":82.17,"h":82.1893,"l":82.0325,"n":16836,"o":82.17,"t":"2024-11-29T05:00:00Z","v":3629925,"vw":82.122019},{"c":81.93,"h":82.17,"l":81.5526,"n":23401,"o":82.17,"t":"2024-12-02T05:00:00Z","v":6935015,"vw":81.857219},{"c":81.77,"h":82.1,"l":81.75,"n":22069,"o":82.03,"t":"2024-12-03T05:00:00Z","v":7600183,"vw":81.863135},{"c":82.04,"h":82.11,"l":81.62,"n":17106,"o":81.77,"t":"2024-12-04T05:00:00Z","v":5018518,"vw":81.964586},{"c":82.02,"h":82.0556,"l":81.85,"n":12731,"o":81.96,"t":"2024-12-05T05:00:00Z","v":3521176,"vw":81.981294},{"c":82.25,"h":82.3399,"l":82.09,"n":12945,"o":82.31,"t":"2024-12-06T05:00:00Z","v":4029874,"vw":82.215877},{"c":82.105,"h":82.2,"l":82.065,"n":18158,"o":82.17,"t":"2024-12-09T05:00:00Z","v":5702283,"vw":82.109606},{"c":82.05,"h":82.105,"l":81.935,"n":14477,"o":82,"t":"2024-12-10T05:00:00Z","v":4051137,"vw":82.026323},{"c":81.93,"h":82.26,"l":81.91,"n":19507,"o":82.26,"t":"2024-12-11T05:00:00Z","v":7626146,"vw":82.047995},{"c":81.64,"h":81.92,"l":81.61,"n":17612,"o":81.92,"t":"2024-12-12T05:00:00Z","v":7961071,"vw":81.724109},{"c":81.33,"h":81.58,"l":81.29,"n":15003,"o":81.58,"t":"2024-12-13T05:00:00Z","v":7242685,"vw":81.390197},{"c":81.4,"h":81.51,"l":81.331,"n":19465,"o":81.48,"t":"2024-12-16T05:00:00Z","v":5330966,"vw":81.402132},{"c":81.36,"h":81.43,"l":81.31,"n":21545,"o":81.41,"t":"2024-12-17T05:00:00Z","v":5411729,"vw":81.372795},{"c":80.53,"h":81.4599,"l":80.53,"n":23171,"o":81.39,"t":"2024-12-18T05:00:00Z","v":10452099,"vw":81.150191},{"c":80.31,"h":80.8,"l":80.17,"n":23863,"o":80.48,"t":"2024-12-19T05:00:00Z","v":8704208,"vw":80.322765},{"c":80.61,"h":80.825,"l":80.51,"n":24102,"o":80.61,"t":"2024-12-20T05:00:00Z","v":7498920,"vw":80.645741},{"c":80.41,"h":80.61,"l":80.33,"n":16375,"o":80.59,"t":"2024-12-23T05:00:00Z","v":3937364,"vw":80.422961},{"c":80.24,"h":80.25,"l":79.95,"n":11935,"o":80.1,"t":"2024-12-24T05:00:00Z","v":3089636,"vw":80.104961},{"c":80.33,"h":80.34,"l":79.9696,"n":16723,"o":79.97,"t":"2024-12-26T05:00:00Z","v":6555796,"vw":80.152084},{"c":80.13,"h":80.37,"l":80.095,"n":15569,"o":80.37,"t":"2024-12-27T05:00:00Z","v":4321104,"vw":80.196554},{"c":80.43,"h":80.4599,"l":80.29,"n":19492,"o":80.29,"t":"2024-12-30T05:00:00Z","v":5226877,"vw":80.405881},{"c":80.27,"h":80.56,"l":80.17,"n":23741,"o":80.44,"t":"2024-12-31T05:00:00Z","v":3440463,"vw":80.293868},{"c":80.29,"h":80.555,"l":80.17,"n":21579,"o":80.43,"t":"2025-01-02T05:00:00Z","v":5099614,"vw":80.336456},{"c":80.14,"h":80.435,"l":80.12,"n":17230,"o":80.4,"t":"2025-01-03T05:00:00Z","v":5997710,"vw":80.238022},{"c":80.07,"h":80.16,"l":80,"n":18831,"o":80.11,"t":"2025-01-06T05:00:00Z","v":5056554,"vw":80.073363},{"c":79.8,"h":80.05,"l":79.695,"n":26881,"o":79.99,"t":"2025-01-07T05:00:00Z","v":7448943,"vw":79.820874},{"c":79.86,"h":79.935,"l":79.72,"n":19598,"o":79.75,"t":"2025-01-08T05:00:00Z","v":8468743,"vw":79.835359},{"c":79.39,"h":79.97,"l":79.3013,"n":21351,"o":79.97,"t":"2025-01-10T05:00:00Z","v":6898419,"vw":79.446413},{"c":79.17,"h":79.3462,"l":79.14,"n":28625,"o":79.26,"t":"2025-01-13T05:00:00Z","v":6409540,"vw":79.23052},{"c":79.25,"h":79.3897,"l":79.13,"n":20399,"o":79.3,"t":"2025-01-14T05:00:00Z","v":6863470,"vw":79.208045},{"c":80,"h":80.0879,"l":79.87,"n":20304,"o":80.01,"t":"2025-01-15T05:00:00Z","v":8075874,"vw":79.989029},{"c":80.19,"h":80.32,"l":79.87,"n":19882,"o":79.97,"t":"2025-01-16T05:00:00Z","v":8479290,"vw":80.130237},{"c":80.23,"h":80.3408,"l":80.17,"n":16819,"o":80.33,"t":"2025-01-17T05:00:00Z","v":4941000,"vw":80.26932},{"c":80.56,"h":80.56,"l":80.39,"n":21843,"o":80.51,"t":"2025-01-21T05:00:00Z","v":5042797,"vw":80.480972},{"c":80.33,"h":80.56,"l":80.315,"n":20580,"o":80.56,"t":"2025-01-22T05:00:00Z","v":7835196,"vw":80.388715},{"c":80.3,"h":80.3,"l":80.07,"n":16341,"o":80.12,"t":"2025-01-23T05:00:00Z","v":5572653,"vw":80.235777},{"c":80.42,"h":80.515,"l":80.23,"n":16609,"o":80.26,"t":"2025-01-24T05:00:00Z","v":3933229,"vw":80.404113},{"c":80.845,"h":80.8683,"l":80.66,"n":15598,"o":80.74,"t":"2025-01-27T05:00:00Z","v":4416707,"vw":80.779747},{"c":80.82,"h":80.86,"l":80.64,"n":12562,"o":80.74,"t":"2025-01-28T05:00:00Z","v":4399138,"vw":80.768592},{"c":80.77,"h":80.93,"l":80.53,"n":17621,"o":80.93,"t":"2025-01-29T05:00:00Z","v":6510417,"vw":80.765427},{"c":80.93,"h":81.01,"l":80.85,"n":27208,"o":80.88,"t":"2025-01-30T05:00:00Z","v":11113892,"vw":80.925414},{"c":80.8,"h":81.03,"l":80.6744,"n":24258,"o":81.01,"t":"2025-01-31T05:00:00Z","v":7226911,"vw":80.847488},{"c":80.48,"h":80.73,"l":80.3647,"n":24794,"o":80.5,"t":"2025-02-03T05:00:00Z","v":9015018,"vw":80.481234},{"c":80.65,"h":80.7064,"l":80.3648,"n":20770,"o":80.38,"t":"2025-02-04T05:00:00Z","v":5541154,"vw":80.581166},{"c":81.04,"h":81.1588,"l":80.9036,"n":15708,"o":80.97,"t":"2025-02-05T05:00:00Z","v":4712350,"vw":81.050632},{"c":80.9,"h":81.03,"l":80.8301,"n":14060,"o":81.03,"t":"2025-02-06T05:00:00Z","v":4401563,"vw":80.920038},{"c":80.64,"h":80.78,"l":80.565,"n":19535,"o":80.78,"t":"2025-02-07T05:00:00Z","v":5441508,"vw":80.659121},{"c":80.7,"h":80.85,"l":80.64,"n":17241,"o":80.76,"t":"2025-02-10T05:00:00Z","v":9769109,"vw":80.780097},{"c":80.58,"h":80.62,"l":80.49,"n":13185,"o":80.55,"t":"2025-02-11T05:00:00Z","v":3084029,"vw":80.560491},{"c":80.22,"h":80.2499,"l":80.03,"n":20978,"o":80.16,"t":"2025-02-12T05:00:00Z","v":8884467,"vw":80.154208},{"c":80.68,"h":80.775,"l":80.4301,"n":20737,"o":80.62,"t":"2025-02-13T05:00:00Z","v":7202856,"vw":80.658089},{"c":80.98,"h":81.145,"l":80.97,"n":19982,"o":81.01,"t":"2025-02-14T05:00:00Z","v":5392028,"vw":81.064359},{"c":80.72,"h":80.935,"l":80.69,"n":19735,"o":80.75,"t":"2025-02-18T05:00:00Z","v":5418071,"vw":80.803643},{"c":80.81,"h":80.8458,"l":80.6601,"n":18515,"o":80.68,"t":"2025-02-19T05:00:00Z","v":7207618,"vw":80.72714},{"c":80.95,"h":80.9899,"l":80.814,"n":22559,"o":80.82,"t":"2025-02-20T05:00:00Z","v":7077581,"vw":80.922979},{"c":81.21,"h":81.35,"l":81,"n":17145,"o":81.03,"t":"2025-02-21T05:00:00Z","v":4605009,"vw":81.229462},{"c":81.34,"h":81.4399,"l":81.1525,"n":17487,"o":81.21,"t":"2025-02-24T05:00:00Z","v":5189890,"vw":81.331183},{"c":81.79,"h":81.8067,"l":81.645,"n":25737,"o":81.7,"t":"2025-02-25T05:00:00Z","v":8837507,"vw":81.74012},{"c":81.91,"h":81.95,"l":81.68,"n":19134,"o":81.81,"t":"2025-02-26T05:00:00Z","v":7032160,"vw":81.815572},{"c":81.75,"h":81.845,"l":81.67,"n":17437,"o":81.73,"t":"2025-02-27T05:00:00Z","v":6735729,"vw":81.733587},{"c":82.04,"h":82.07,"l":81.79,"n":27740,"o":81.88,"t":"2025-02-28T05:00:00Z","v":16285508,"vw":81.929191},{"c":81.92,"h":81.95,"l":81.5,"n":101336,"o":81.56,"t":"2025-03-03T05:00:00Z","v":9138308,"vw":81.807787},{"c":81.83,"h":82.08,"l":81.75,"n":32731,"o":81.97,"t":"2025-03-04T05:00:00Z","v":11893133,"vw":81.893705},{"c":81.55,"h":81.94,"l":81.545,"n":31531,"o":81.81,"t":"2025-03-05T05:00:00Z","v":11419314,"vw":81.653619},{"c":81.41,"h":81.59,"l":81.26,"n":23484,"o":81.51,"t":"2025-03-06T05:00:00Z","v":7821793,"vw":81.404428},{"c":81.33,"h":81.74,"l":81.23,"n":20077,"o":81.72,"t":"2025-03-07T05:00:00Z","v":5957302,"vw":81.434433},{"c":81.58,"h":81.74,"l":81.45,"n":18771,"o":81.65,"t":"2025-03-10T04:00:00Z","v":7216531,"vw":81.605373},{"c":81.17,"h":81.62,"l":81.15,"n":25048,"o":81.55,"t":"2025-03-11T04:00:00Z","v":7843732,"vw":81.360962},{"c":80.95,"h":81.2,"l":80.93,"n":22216,"o":81.2,"t":"2025-03-12T04:00:00Z","v":13196650,"vw":81.050074},{"c":81.16,"h":81.1663,"l":80.72,"n":18756,"o":80.91,"t":"2025-03-13T04:00:00Z","v":10842454,"vw":80.997565},{"c":81.09,"h":81.23,"l":81.01,"n":16164,"o":81.1,"t":"2025-03-14T04:00:00Z","v":4676172,"vw":81.1258},{"c":81.18,"h":81.385,"l":81.13,"n":17079,"o":81.29,"t":"2025-03-17T04:00:00Z","v":4887327,"vw":81.252506},{"c":81.34,"h":81.47,"l":81.13,"n":17740,"o":81.18,"t":"2025-03-18T04:00:00Z","v":6429901,"vw":81.29692},{"c":81.7,"h":81.78,"l":81.2642,"n":19370,"o":81.31,"t":"2025-03-19T04:00:00Z","v":6021578,"vw":81.473004},{"c":81.67,"h":82.1893,"l":81.67,"n":17040,"o":82.045,"t":"2025-03-20T04:00:00Z","v":5866494,"vw":81.791514},{"c":81.64,"h":81.83,"l":81.615,"n":15301,"o":81.81,"t":"2025-03-21T04:00:00Z","v":3827759,"vw":81.683188},{"c":81.34,"h":81.6,"l":81.32,"n":14715,"o":81.56,"t":"2025-03-24T04:00:00Z","v":4036736,"vw":81.375939},{"c":81.47,"h":81.58,"l":81.34,"n":17806,"o":81.39,"t":"2025-03-25T04:00:00Z","v":4682320,"vw":81.506204},{"c":81.28,"h":81.43,"l":81.24,"n":21607,"o":81.43,"t":"2025-03-26T04:00:00Z","v":6414106,"vw":81.314773},{"c":81.24,"h":81.25,"l":81.1435,"n":16591,"o":81.25,"t":"2025-03-27T04:00:00Z","v":4023288,"vw":81.19676},{"c":81.67,"h":81.7,"l":81.37,"n":16529,"o":81.53,"t":"2025-03-28T04:00:00Z","v":6470861,"vw":81.601095},{"c":81.76,"h":81.87,"l":81.5544,"n":19283,"o":81.87,"t":"2025-03-31T04:00:00Z","v":4174279,"vw":81.710576},{"c":81.63,"h":81.78,"l":81.5,"n":23552,"o":81.5,"t":"2025-04-01T04:00:00Z","v":7810861,"vw":81.67588},{"c":81.73,"h":81.87,"l":81.49,"n":21681,"o":81.84,"t":"2025-04-02T04:00:00Z","v":4702434,"vw":81.631427},{"c":82.01,"h":82.315,"l":81.91,"n":23746,"o":82.2,"t":"2025-04-03T04:00:00Z","v":13506385,"vw":82.059082},{"c":81.79,"h":82.29,"l":81.58,"n":40131,"o":82.2,"t":"2025-04-04T04:00:00Z","v":14228183,"vw":81.88029},{"c":80.6,"h":81.4099,"l":80.51,"n":58088,"o":81.38,"t":"2025-04-07T04:00:00Z","v":15249462,"vw":80.946353},{"c":79.91,"h":80.78,"l":79.815,"n":34419,"o":80.6,"t":"2025-04-08T04:00:00Z","v":10492302,"vw":80.411863},{"c":80.68,"h":80.71,"l":78.9301,"n":73085,"o":79.01,"t":"2025-04-09T04:00:00Z","v":18623235,"vw":79.640569},{"c":79.83,"h":80.4473,"l":79.7103,"n":42092,"o":80.09,"t":"2025-04-10T04:00:00Z","v":13459085,"vw":79.939479},{"c":79.56,"h":79.7,"l":78.66,"n":46762,"o":79.52,"t":"2025-04-11T04:00:00Z","v":12309829,"vw":79.227332},{"c":80.06,"h":80.19,"l":79.851,"n":25477,"o":79.92,"t":"2025-04-14T04:00:00Z","v":6741647,"vw":80.046516},{"c":80.41,"h":80.53,"l":80.15,"n":26482,"o":80.16,"t":"2025-04-15T04:00:00Z","v":7088526,"vw":80.390327},{"c":80.72,"h":80.765,"l":80.393,"n":18842,"o":80.41,"t":"2025-04-16T04:00:00Z","v":4659884,"vw":80.648207},{"c":80.74,"h":80.865,"l":80.6501,"n":15605,"o":80.81,"t":"2025-04-17T04:00:00Z","v":3593740,"vw":80.746836},{"c":80.21,"h":80.67,"l":80.19,"n":18926,"o":80.445,"t":"2025-04-21T04:00:00Z","v":5605354,"vw":80.362153},{"c":80.33,"h":80.52,"l":80.285,"n":18674,"o":80.4,"t":"2025-04-22T04:00:00Z","v":6430710,"vw":80.40302},{"c":80.5,"h":81.25,"l":80.4644,"n":28949,"o":81.1,"t":"2025-04-23T04:00:00Z","v":8394675,"vw":80.722016},{"c":81.14,"h":81.17,"l":80.8,"n":21674,"o":80.9,"t":"2025-04-24T04:00:00Z","v":7661692,"vw":81.035937},{"c":81.49,"h":81.4999,"l":81.15,"n":17819,"o":81.15,"t":"2025-04-25T04:00:00Z","v":3913306,"vw":81.41566},{"c":81.68,"h":81.72,"l":81.31,"n":20236,"o":81.49,"t":"2025-04-28T04:00:00Z","v":6323259,"vw":81.585975},{"c":81.83,"h":81.86,"l":81.54,"n":22745,"o":81.59,"t":"2025-04-29T04:00:00Z","v":6805396,"vw":81.779723},{"c":81.78,"h":81.86,"l":81.57,"n":21515,"o":81.65,"t":"2025-04-30T04:00:00Z","v":8049031,"vw":81.741715},{"c":81.17,"h":81.575,"l":81.0932,"n":27386,"o":81.56,"t":"2025-05-01T04:00:00Z","v":9265117,"vw":81.220726},{"c":80.95,"h":81.09,"l":80.81,"n":20842,"o":80.83,"t":"2025-05-02T04:00:00Z","v":5290978,"vw":80.929406},{"c":80.91,"h":80.94,"l":80.6899,"n":20434,"o":80.94,"t":"2025-05-05T04:00:00Z","v":7043683,"vw":80.831362},{"c":81.04,"h":81.06,"l":80.74,"n":17504,"o":80.9,"t":"2025-05-06T04:00:00Z","v":6273816,"vw":80.906225},{"c":81.2,"h":81.265,"l":81.04,"n":13936,"o":81.04,"t":"2025-05-07T04:00:00Z","v":3107532,"vw":81.166407},{"c":80.88,"h":81.39,"l":80.86,"n":18248,"o":81.39,"t":"2025-05-08T04:00:00Z","v":5674125,"vw":80.983861},{"c":80.87,"h":81.1248,"l":80.85,"n":11428,"o":81.04,"t":"2025-05-09T04:00:00Z","v":2922547,"vw":80.98667},{"c":80.79,"h":80.89,"l":80.68,"n":25003,"o":80.72,"t":"2025-05-12T04:00:00Z","v":7756762,"vw":80.818617},{"c":80.88,"h":80.9671,"l":80.76,"n":30651,"o":80.89,"t":"2025-05-13T04:00:00Z","v":15256443,"vw":80.82652},{"c":80.58,"h":80.92,"l":80.5649,"n":23144,"o":80.92,"t":"2025-05-14T04:00:00Z","v":13852285,"vw":80.714871},{"c":81.1,"h":81.12,"l":80.745,"n":26942,"o":80.82,"t":"2025-05-15T04:00:00Z","v":9973096,"vw":81.007417},{"c":81.19,"h":81.4549,"l":81.11,"n":18716,"o":81.35,"t":"2025-05-16T04:00:00Z","v":8712509,"vw":81.190401},{"c":81.24,"h":81.26,"l":80.6457,"n":27506,"o":80.71,"t":"2025-05-19T04:00:00Z","v":14709662,"vw":81.058218},{"c":81.17,"h":81.22,"l":80.96,"n":18703,"o":81.1,"t":"2025-05-20T04:00:00Z","v":7923503,"vw":81.122852},{"c":80.52,"h":80.96,"l":80.47,"n":27653,"o":80.84,"t":"2025-05-21T04:00:00Z","v":8730954,"vw":80.639276},{"c":80.81,"h":80.88,"l":80.415,"n":33523,"o":80.48,"t":"2025-05-22T04:00:00Z","v":12399227,"vw":80.671844},{"c":80.92,"h":81.03,"l":80.8193,"n":19084,"o":81.03,"t":"2025-05-23T04:00:00Z","v":8446789,"vw":80.892252},{"c":81.37,"h":81.44,"l":81.1,"n":25846,"o":81.18,"t":"2025-05-27T04:00:00Z","v":9197838,"vw":81.346596},{"c":81.21,"h":81.3699,"l":81.08,"n":20547,"o":81.23,"t":"2025-05-28T04:00:00Z","v":9588661,"vw":81.205515},{"c":81.49,"h":81.545,"l":81.3448,"n":19864,"o":81.44,"t":"2025-05-29T04:00:00Z","v":8205956,"vw":81.458954},{"c":81.72,"h":81.73,"l":81.465,"n":18132,"o":81.54,"t":"2025-05-30T04:00:00Z","v":7893968,"vw":81.596625},{"c":81.25,"h":81.27,"l":81.0501,"n":19032,"o":81.21,"t":"2025-06-02T04:00:00Z","v":7773047,"vw":81.159944},{"c":81.27,"h":81.435,"l":81.1801,"n":20614,"o":81.33,"t":"2025-06-03T04:00:00Z","v":10564375,"vw":81.266205},{"c":81.72,"h":81.77,"l":81.23,"n":19235,"o":81.57,"t":"2025-06-04T04:00:00Z","v":6922668,"vw":81.669121},{"c":81.4,"h":81.79,"l":81.39,"n":19591,"o":81.71,"t":"2025-06-05T04:00:00Z","v":7126563,"vw":81.516752},{"c":81.03,"h":81.34,"l":81,"n":15247,"o":81.34,"t":"2025-06-06T04:00:00Z","v":6077783,"vw":81.094361},{"c":81.21,"h":81.285,"l":81.06,"n":22546,"o":81.11,"t":"2025-06-09T04:00:00Z","v":6808359,"vw":81.18294},{"c":81.33,"h":81.489,"l":81.235,"n":17402,"o":81.41,"t":"2025-06-10T04:00:00Z","v":6867724,"vw":81.296301},{"c":81.62,"h":81.665,"l":81.43,"n":18645,"o":81.55,"t":"2025-06-11T04:00:00Z","v":7158841,"vw":81.541254},{"c":81.91,"h":81.91,"l":81.7441,"n":17078,"o":81.82,"t":"2025-06-12T04:00:00Z","v":5284295,"vw":81.834306},{"c":81.56,"h":81.77,"l":81.425,"n":18934,"o":81.64,"t":"2025-06-13T04:00:00Z","v":7141877,"vw":81.562272},{"c":81.52,"h":81.76,"l":81.505,"n":17787,"o":81.63,"t":"2025-06-16T04:00:00Z","v":6583693,"vw":81.608537},{"c":81.71,"h":81.75,"l":81.55,"n":15658,"o":81.65,"t":"2025-06-17T04:00:00Z","v":7667191,"vw":81.690209},{"c":81.77,"h":82.04,"l":81.66,"n":19406,"o":81.83,"t":"2025-06-18T04:00:00Z","v":9232159,"vw":81.838486},{"c":81.89,"h":81.985,"l":81.63,"n":15602,"o":81.7,"t":"2025-06-20T04:00:00Z","v":5234244,"vw":81.840477},{"c":82.12,"h":82.27,"l":82.011,"n":21783,"o":82.08,"t":"2025-06-23T04:00:00Z","v":7023419,"vw":82.172585},{"c":82.45,"h":82.49,"l":82.09,"n":24162,"o":82.1,"t":"2025-06-24T04:00:00Z","v":10045212,"vw":82.378303},{"c":82.41,"h":82.45,"l":82.2533,"n":22657,"o":82.38,"t":"2025-06-25T04:00:00Z","v":9277567,"vw":82.335346},{"c":82.67,"h":82.68,"l":82.435,"n":21430,"o":82.5,"t":"2025-06-26T04:00:00Z","v":10204223,"vw":82.545055},{"c":82.59,"h":82.79,"l":82.495,"n":19014,"o":82.57,"t":"2025-06-27T04:00:00Z","v":7958347,"vw":82.623996},{"c":82.92,"h":82.9567,"l":82.7,"n":27636,"o":82.78,"t":"2025-06-30T04:00:00Z","v":10911303,"vw":82.847608},{"c":82.59,"h":82.6472,"l":82.415,"n":25831,"o":82.52,"t":"2025-07-01T04:00:00Z","v":8642640,"vw":82.535919},{"c":82.58,"h":82.59,"l":82.4015,"n":19004,"o":82.47,"t":"2025-07-02T04:00:00Z","v":9627326,"vw":82.502077},{"c":82.44,"h":82.55,"l":82.37,"n":22105,"o":82.51,"t":"2025-07-03T04:00:00Z","v":9618133,"vw":82.461786},{"c":82.18,"h":82.4,"l":82.11,"n":18474,"o":82.4,"t":"2025-07-07T04:00:00Z","v":7981051,"vw":82.206867},{"c":81.96,"h":82.05,"l":81.9201,"n":30350,"o":82.05,"t":"2025-07-08T04:00:00Z","v":11396900,"vw":81.977572},{"c":82.31,"h":82.34,"l":82.0619,"n":19392,"o":82.11,"t":"2025-07-09T04:00:00Z","v":9235692,"vw":82.2078},{"c":82.31,"h":82.35,"l":82.175,"n":23509,"o":82.31,"t":"2025-07-10T04:00:00Z","v":10946587,"vw":82.268599},{"c":82.02,"h":82.1668,"l":81.97,"n":20350,"o":82.11,"t":"2025-07-11T04:00:00Z","v":8967931,"vw":82.001878},{"c":82,"h":82.09,"l":81.91,"n":14685,"o":82,"t":"2025-07-14T04:00:00Z","v":4240696,"vw":81.993444},{"c":81.75,"h":82.15,"l":81.75,"n":23024,"o":82.15,"t":"2025-07-15T04:00:00Z","v":13402209,"vw":81.804362},{"c":81.97,"h":82.035,"l":81.76,"n":24914,"o":81.95,"t":"2025-07-16T04:00:00Z","v":8228741,"vw":81.917166},{"c":82.06,"h":82.14,"l":82,"n":19928,"o":82.08,"t":"2025-07-17T04:00:00Z","v":6976126,"vw":82.073017},{"c":82.25,"h":82.368,"l":82.1853,"n":14473,"o":82.33,"t":"2025-07-18T04:00:00Z","v":4190021,"vw":82.25532},{"c":82.49,"h":82.63,"l":82.47,"n":18130,"o":82.59,"t":"2025-07-21T04:00:00Z","v":6796635,"vw":82.572217},{"c":82.64,"h":82.69,"l":82.53,"n":17040,"o":82.61,"t":"2025-07-22T04:00:00Z","v":7147387,"vw":82.654262},{"c":82.53,"h":82.6176,"l":82.47,"n":20305,"o":82.59,"t":"2025-07-23T04:00:00Z","v":7899623,"vw":82.540017},{"c":82.43,"h":82.5199,"l":82.28,"n":16032,"o":82.31,"t":"2025-07-24T04:00:00Z","v":4350727,"vw":82.437776},{"c":82.63,"h":82.6567,"l":82.41,"n":17171,"o":82.41,"t":"2025-07-25T04:00:00Z","v":6356366,"vw":82.548717},{"c":82.5,"h":82.62,"l":82.4733,"n":23922,"o":82.58,"t":"2025-07-28T04:00:00Z","v":12687933,"vw":82.510785},{"c":82.81,"h":82.875,"l":82.6003,"n":32704,"o":82.62,"t":"2025-07-29T04:00:00Z","v":13470688,"vw":82.762596},{"c":82.67,"h":82.93,"l":82.61,"n":23206,"o":82.67,"t":"2025-07-30T04:00:00Z","v":9783116,"vw":82.721559},{"c":82.68,"h":82.8999,"l":82.65,"n":25050,"o":82.84,"t":"2025-07-31T04:00:00Z","v":16332277,"vw":82.765741},{"c":83.04,"h":83.09,"l":82.73,"n":30127,"o":82.89,"t":"2025-08-01T04:00:00Z","v":19161028,"vw":82.926013},{"c":83.17,"h":83.1867,"l":83.01,"n":32503,"o":83.13,"t":"2025-08-04T04:00:00Z","v":28578875,"vw":83.100255},{"c":83.13,"h":83.16,"l":83.025,"n":22454,"o":83.09,"t":"2025-08-05T04:00:00Z","v":15115264,"vw":83.097882},{"c":83.16,"h":83.19,"l":82.845,"n":22842,"o":83.05,"t":"2025-08-06T04:00:00Z","v":12952921,"vw":83.066602},{"c":83.09,"h":83.24,"l":83.02,"n":21717,"o":83.23,"t":"2025-08-07T04:00:00Z","v":17456848,"vw":83.137399},{"c":82.88,"h":83.1,"l":82.87,"n":46927,"o":83.1,"t":"2025-08-08T04:00:00Z","v":14684113,"vw":82.920365},{"c":82.94,"h":83.03,"l":82.875,"n":24351,"o":82.95,"t":"2025-08-11T04:00:00Z","v":30235016,"vw":82.940125},{"c":83.02,"h":83.0275,"l":82.815,"n":27624,"o":82.9,"t":"2025-08-12T04:00:00Z","v":18269417,"vw":82.93348},{"c":83.33,"h":83.38,"l":83.2015,"n":17813,"o":83.27,"t":"2025-08-13T04:00:00Z","v":8237638,"vw":83.322924},{"c":83.12,"h":83.2799,"l":83.05,"n":16578,"o":83.12,"t":"2025-08-14T04:00:00Z","v":8871082,"vw":83.099965},{"c":83.06,"h":83.2375,"l":83,"n":18327,"o":83.16,"t":"2025-08-15T04:00:00Z","v":9866032,"vw":83.077098},{"c":82.96,"h":83.16,"l":82.9143,"n":16089,"o":83.16,"t":"2025-08-18T04:00:00Z","v":16105531,"vw":82.987061},{"c":83.08,"h":83.1,"l":83.01,"n":16738,"o":83.04,"t":"2025-08-19T04:00:00Z","v":8090556,"vw":83.059086},{"c":83.11,"h":83.1899,"l":83.02,"n":16136,"o":83.09,"t":"2025-08-20T04:00:00Z","v":9019203,"vw":83.097783},{"c":82.86,"h":83.01,"l":82.79,"n":16724,"o":83,"t":"2025-08-21T04:00:00Z","v":7846432,"vw":82.858117},{"c":83.38,"h":83.4772,"l":82.98,"n":28908,"o":83.05,"t":"2025-08-22T04:00:00Z","v":16333557,"vw":83.325769},{"c":83.23,"h":83.35,"l":83.22,"n":17673,"o":83.32,"t":"2025-08-25T04:00:00Z","v":7545042,"vw":83.269057},{"c":83.36,"h":83.39,"l":83.1843,"n":18774,"o":83.28,"t":"2025-08-26T04:00:00Z","v":8780985,"vw":83.290565},{"c":83.46,"h":83.46,"l":83.19,"n":24044,"o":83.28,"t":"2025-08-27T04:00:00Z","v":15157354,"vw":83.327514},{"c":83.53,"h":83.58,"l":83.415,"n":19728,"o":83.46,"t":"2025-08-28T04:00:00Z","v":8370982,"vw":83.515691},{"c":83.42,"h":83.5,"l":83.355,"n":18255,"o":83.49,"t":"2025-08-29T04:00:00Z","v":10404299,"vw":83.415747},{"c":82.9,"h":82.915,"l":82.735,"n":20396,"o":82.83,"t":"2025-09-02T04:00:00Z","v":9911096,"vw":82.827916},{"c":83.2,"h":83.28,"l":82.9501,"n":29790,"o":82.99,"t":"2025-09-03T04:00:00Z","v":14251432,"vw":83.197679},{"c":83.66,"h":83.66,"l":83.3635,"n":23675,"o":83.42,"t":"2025-09-04T04:00:00Z","v":12131647,"vw":83.504806},{"c":83.99,"h":84.1551,"l":83.975,"n":24118,"o":84.155,"t":"2025-09-05T04:00:00Z","v":12697480,"vw":84.07031},{"c":84.15,"h":84.3,"l":84.08,"n":24916,"o":84.3,"t":"2025-09-08T04:00:00Z","v":15114137,"vw":84.163586},{"c":84.05,"h":84.2,"l":83.9546,"n":19491,"o":84.16,"t":"2025-09-09T04:00:00Z","v":10327752,"vw":84.06563},{"c":84.24,"h":84.38,"l":84.175,"n":17971,"o":84.21,"t":"2025-09-10T04:00:00Z","v":10463971,"vw":84.283404},{"c":84.49,"h":84.59,"l":84.3546,"n":20970,"o":84.39,"t":"2025-09-11T04:00:00Z","v":7384677,"vw":84.493924},{"c":84.34,"h":84.42,"l":84.21,"n":35685,"o":84.39,"t":"2025-09-12T04:00:00Z","v":39431232,"vw":84.298405},{"c":84.54,"h":84.57,"l":84.475,"n":18633,"o":84.52,"t":"2025-09-15T04:00:00Z","v":9823018,"vw":84.535322},{"c":84.53,"h":84.6199,"l":84.4735,"n":21366,"o":84.58,"t":"2025-09-16T04:00:00Z","v":9628656,"vw":84.548453},{"c":84.37,"h":84.74,"l":84.24,"n":26269,"o":84.62,"t":"2025-09-17T04:00:00Z","v":11990812,"vw":84.467614},{"c":84.3,"h":84.325,"l":84.1213,"n":23497,"o":84.25,"t":"2025-09-18T04:00:00Z","v":9397752,"vw":84.243026},{"c":84.29,"h":84.325,"l":84.19,"n":16014,"o":84.23,"t":"2025-09-19T04:00:00Z","v":6394221,"vw":84.241736},{"c":84.15,"h":84.29,"l":84.15,"n":20206,"o":84.28,"t":"2025-09-22T04:00:00Z","v":10552097,"vw":84.204995},{"c":84.29,"h":84.31,"l":84.1699,"n":21064,"o":84.28,"t":"2025-09-23T04:00:00Z","v":12458437,"vw":84.252629},{"c":84.05,"h":84.22,"l":84.02,"n":21115,"o":84.22,"t":"2025-09-24T04:00:00Z","v":10778145,"vw":84.091234},{"c":83.86,"h":83.91,"l":83.67,"n":23589,"o":83.84,"t":"2025-09-25T04:00:00Z","v":13933507,"vw":83.782474},{"c":83.93,"h":83.99,"l":83.8043,"n":22174,"o":83.91,"t":"2025-09-26T04:00:00Z","v":9981846,"vw":83.874259},{"c":84.11,"h":84.16,"l":84.01,"n":16927,"o":84.05,"t":"2025-09-29T04:00:00Z","v":9326776,"vw":84.122258},{"c":84.11,"h":84.28,"l":84.05,"n":22022,"o":84.19,"t":"2025-09-30T04:00:00Z","v":10714075,"vw":84.144767},{"c":84.07,"h":84.08,"l":83.89,"n":18455,"o":84.03,"t":"2025-10-01T04:00:00Z","v":9492448,"vw":83.994971},{"c":84.16,"h":84.19,"l":83.9747,"n":15666,"o":84.04,"t":"2025-10-02T04:00:00Z","v":5905662,"vw":84.09444},{"c":84.06,"h":84.2,"l":84.03,"n":17296,"o":84.18,"t":"2025-10-03T04:00:00Z","v":6615282,"vw":84.081386},{"c":83.89,"h":84.01,"l":83.87,"n":17595,"o":83.91,"t":"2025-10-06T04:00:00Z","v":8305301,"vw":83.927436},{"c":84,"h":84.0695,"l":83.894,"n":21963,"o":83.97,"t":"2025-10-07T04:00:00Z","v":14891954,"vw":83.990661},{"c":83.9,"h":84.13,"l":83.9,"n":20857,"o":84.12,"t":"2025-10-08T04:00:00Z","v":15033384,"vw":84.010323},{"c":83.77,"h":83.89,"l":83.74,"n":18047,"o":83.88,"t":"2025-10-09T04:00:00Z","v":10746070,"vw":83.787431},{"c":83.94,"h":84.07,"l":83.8944,"n":22803,"o":84.04,"t":"2025-10-10T04:00:00Z","v":11265263,"vw":83.994229},{"c":84.18,"h":84.22,"l":83.975,"n":19558,"o":84,"t":"2025-10-13T04:00:00Z","v":9742218,"vw":84.135981},{"c":84.33,"h":84.39,"l":84.03,"n":25825,"o":84.13,"t":"2025-10-14T04:00:00Z","v":11030151,"vw":84.262154},{"c":84.38,"h":84.56,"l":84.29,"n":22350,"o":84.49,"t":"2025-10-15T04:00:00Z","v":10407293,"vw":84.391003},{"c":84.59,"h":84.6159,"l":84.3241,"n":25985,"o":84.38,"t":"2025-10-16T04:00:00Z","v":12965208,"vw":84.504174},{"c":84.47,"h":84.5789,"l":84.41,"n":21352,"o":84.56,"t":"2025-10-17T04:00:00Z","v":8700219,"vw":84.466247},{"c":84.6,"h":84.6453,"l":84.54,"n":16460,"o":84.59,"t":"2025-10-20T04:00:00Z","v":8695940,"vw":84.59679},{"c":84.65,"h":84.8,"l":84.65,"n":22978,"o":84.78,"t":"2025-10-21T04:00:00Z","v":10751830,"vw":84.714713},{"c":84.67,"h":84.69,"l":84.55,"n":22581,"o":84.64,"t":"2025-10-22T04:00:00Z","v":13509784,"vw":84.624473},{"c":84.6,"h":84.699,"l":84.565,"n":17551,"o":84.58,"t":"2025-10-23T04:00:00Z","v":8862614,"vw":84.627572},{"c":84.76,"h":84.78,"l":84.6487,"n":16460,"o":84.75,"t":"2025-10-24T04:00:00Z","v":8346731,"vw":84.73697},{"c":84.82,"h":84.84,"l":84.62,"n":16195,"o":84.74,"t":"2025-10-27T04:00:00Z","v":8350992,"vw":84.732421},{"c":84.81,"h":84.83,"l":84.6901,"n":16598,"o":84.79,"t":"2025-10-28T04:00:00Z","v":7181491,"vw":84.790545},{"c":84.4,"h":84.82,"l":84.3642,"n":24857,"o":84.82,"t":"2025-10-29T04:00:00Z","v":10151702,"vw":84.63659},{"c":84.16,"h":84.3252,"l":84.045,"n":32955,"o":84.11,"t":"2025-10-30T04:00:00Z","v":21213406,"vw":84.222729},{"c":84.05,"h":84.26,"l":84.0001,"n":21002,"o":84.23,"t":"2025-10-31T04:00:00Z","v":11875064,"vw":84.107072},{"c":83.59,"h":83.66,"l":83.5201,"n":22963,"o":83.66,"t":"2025-11-03T05:00:00Z","v":13359128,"vw":83.590519},{"c":83.65,"h":83.81,"l":83.55,"n":21583,"o":83.59,"t":"2025-11-04T05:00:00Z","v":13086711,"vw":83.720705},{"c":83.45,"h":83.68,"l":83.435,"n":23666,"o":83.68,"t":"2025-11-05T05:00:00Z","v":14773045,"vw":83.507281},{"c":83.79,"h":83.81,"l":83.71,"n":17162,"o":83.75,"t":"2025-11-06T05:00:00Z","v":8743997,"vw":83.767036},{"c":83.75,"h":83.8299,"l":83.67,"n":24204,"o":83.72,"t":"2025-11-07T05:00:00Z","v":11084404,"vw":83.758534},{"c":83.73,"h":83.825,"l":83.72,"n":19307,"o":83.76,"t":"2025-11-10T05:00:00Z","v":10067010,"vw":83.750315},{"c":84.05,"h":84.07,"l":83.84,"n":11724,"o":83.92,"t":"2025-11-11T05:00:00Z","v":3381258,"vw":84.012149},{"c":83.93,"h":84.028,"l":83.88,"n":14354,"o":84,"t":"2025-11-12T05:00:00Z","v":6998162,"vw":83.939853},{"c":83.7,"h":83.8699,"l":83.69,"n":19774,"o":83.73,"t":"2025-11-13T05:00:00Z","v":9157028,"vw":83.74649},{"c":83.56,"h":83.86,"l":83.56,"n":16791,"o":83.79,"t":"2025-11-14T05:00:00Z","v":5799752,"vw":83.655431},{"c":83.56,"h":83.7,"l":83.53,"n":23539,"o":83.61,"t":"2025-11-17T05:00:00Z","v":10074170,"vw":83.618317},{"c":83.66,"h":83.7887,"l":83.59,"n":21922,"o":83.72,"t":"2025-11-18T05:00:00Z","v":13416849,"vw":83.664644},{"c":83.63,"h":83.7855,"l":83.61,"n":19213,"o":83.78,"t":"2025-11-19T05:00:00Z","v":8150579,"vw":83.694228},{"c":83.73,"h":83.89,"l":83.69,"n":22303,"o":83.81,"t":"2025-11-20T05:00:00Z","v":9955409,"vw":83.774557},{"c":84.03,"h":84.03,"l":83.825,"n":17513,"o":84,"t":"2025-11-21T05:00:00Z","v":6978763,"vw":83.933683},{"c":84.24,"h":84.25,"l":84.05,"n":21514,"o":84.14,"t":"2025-11-24T05:00:00Z","v":16992903,"vw":84.189052},{"c":84.46,"h":84.565,"l":84.244,"n":23765,"o":84.25,"t":"2025-11-25T05:00:00Z","v":13396679,"vw":84.446124},{"c":84.62,"h":84.63,"l":84.36,"n":17437,"o":84.44,"t":"2025-11-26T05:00:00Z","v":11107894,"vw":84.515895},{"c":84.55,"h":84.6499,"l":84.45,"n":12427,"o":84.62,"t":"2025-11-28T05:00:00Z","v":5201883,"vw":84.534955},{"c":83.94,"h":83.94,"l":83.825,"n":23192,"o":83.92,"t":"2025-12-01T05:00:00Z","v":12396677,"vw":83.906015},{"c":84,"h":84.039,"l":83.875,"n":21862,"o":83.94,"t":"2025-12-02T05:00:00Z","v":10462611,"vw":83.968902},{"c":84.18,"h":84.21,"l":84.04,"n":23433,"o":84.1,"t":"2025-12-03T05:00:00Z","v":14275151,"vw":84.143615},{"c":84.02,"h":84.09,"l":83.97,"n":20416,"o":84.09,"t":"2025-12-04T05:00:00Z","v":10639847,"vw":84.01579},{"c":83.94,"h":84.0999,"l":83.87,"n":19303,"o":84.07,"t":"2025-12-05T05:00:00Z","v":9622113,"vw":83.934772},{"c":83.82,"h":83.95,"l":83.69,"n":23086,"o":83.94,"t":"2025-12-08T05:00:00Z","v":11580284,"vw":83.778769},{"c":83.7,"h":83.9199,"l":83.65,"n":23796,"o":83.9,"t":"2025-12-09T05:00:00Z","v":14346601,"vw":83.724979},{"c":84.01,"h":84.05,"l":83.6315,"n":29456,"o":83.67,"t":"2025-12-10T05:00:00Z","v":13578957,"vw":83.83111},{"c":84.01,"h":84.2,"l":83.95,"n":23672,"o":84.15,"t":"2025-12-11T05:00:00Z","v":10898664,"vw":84.064222},{"c":83.69,"h":83.8071,"l":83.6618,"n":23691,"o":83.79,"t":"2025-12-12T05:00:00Z","v":11022739,"vw":83.712625},{"c":83.79,"h":83.94,"l":83.72,"n":20428,"o":83.89,"t":"2025-12-15T05:00:00Z","v":7426595,"vw":83.799097},{"c":83.91,"h":83.95,"l":83.7,"n":21468,"o":83.84,"t":"2025-12-16T05:00:00Z","v":6773498,"vw":83.842664},{"c":83.88,"h":83.92,"l":83.81,"n":19499,"o":83.86,"t":"2025-12-17T05:00:00Z","v":7604951,"vw":83.870528},{"c":83.78,"h":83.825,"l":83.64,"n":20075,"o":83.8,"t":"2025-12-18T05:00:00Z","v":10849424,"vw":83.741505},{"c":83.64,"h":83.745,"l":83.61,"n":20710,"o":83.72,"t":"2025-12-19T05:00:00Z","v":10094515,"vw":83.656679},{"c":83.62,"h":83.63,"l":83.55,"n":18817,"o":83.62,"t":"2025-12-22T05:00:00Z","v":9946857,"vw":83.599617},{"c":83.62,"h":83.66,"l":83.44,"n":20787,"o":83.47,"t":"2025-12-23T05:00:00Z","v":10239451,"vw":83.566621},{"c":83.9,"h":83.9,"l":83.7001,"n":9645,"o":83.74,"t":"2025-12-24T05:00:00Z","v":3987788,"vw":83.790464},{"c":83.97,"h":83.99,"l":83.85,"n":16976,"o":83.95,"t":"2025-12-26T05:00:00Z","v":4651997,"vw":83.922708},{"c":84.06,"h":84.07,"l":83.935,"n":21329,"o":84,"t":"2025-12-29T05:00:00Z","v":6920954,"vw":84.003643},{"c":83.99,"h":84.06,"l":83.88,"n":19390,"o":83.95,"t":"2025-12-30T05:00:00Z","v":6413372,"vw":83.986903},{"c":83.75,"h":83.96,"l":83.75,"n":17180,"o":83.91,"t":"2025-12-31T05:00:00Z","v":6069009,"vw":83.865689},{"c":83.74,"h":83.89,"l":83.66,"n":23989,"o":83.87,"t":"2026-01-02T05:00:00Z","v":9360779,"vw":83.729853},{"c":83.92,"h":83.9679,"l":83.76,"n":19375,"o":83.82,"t":"2026-01-05T05:00:00Z","v":12186688,"vw":83.891733},{"c":83.94,"h":83.95,"l":83.755,"n":21800,"o":83.83,"t":"2026-01-06T05:00:00Z","v":12383272,"vw":83.875601},{"c":83.95,"h":84.09,"l":83.93,"n":23023,"o":84.07,"t":"2026-01-07T05:00:00Z","v":11774319,"vw":83.996434},{"c":83.78,"h":83.8579,"l":83.753,"n":21045,"o":83.79,"t":"2026-01-08T05:00:00Z","v":9215741,"vw":83.810362},{"c":83.91,"h":83.965,"l":83.745,"n":22762,"o":83.805,"t":"2026-01-09T05:00:00Z","v":9693579,"vw":83.874182},{"c":83.83,"h":83.92,"l":83.755,"n":20247,"o":83.8,"t":"2026-01-12T05:00:00Z","v":6963001,"vw":83.856094},{"c":84,"h":84.04,"l":83.8745,"n":37924,"o":83.95,"t":"2026-01-13T05:00:00Z","v":33405339,"vw":83.974596},{"c":84.1,"h":84.14,"l":84,"n":22074,"o":84.02,"t":"2026-01-14T05:00:00Z","v":12241497,"vw":84.106145},{"c":83.97,"h":84.15,"l":83.95,"n":23197,"o":84.13,"t":"2026-01-15T05:00:00Z","v":25220210,"vw":84.005396},{"c":83.78,"h":83.983,"l":83.761,"n":26690,"o":83.94,"t":"2026-01-16T05:00:00Z","v":11216609,"vw":83.835754},{"c":83.48,"h":83.61,"l":83.44,"n":25063,"o":83.5,"t":"2026-01-20T05:00:00Z","v":12829474,"vw":83.530225},{"c":83.81,"h":83.85,"l":83.55,"n":26215,"o":83.63,"t":"2026-01-21T05:00:00Z","v":15433281,"vw":83.713293},{"c":83.83,"h":83.89,"l":83.73,"n":24620,"o":83.79,"t":"2026-01-22T05:00:00Z","v":16716874,"vw":83.818929},{"c":83.89,"h":83.92,"l":83.74,"n":24423,"o":83.83,"t":"2026-01-23T05:00:00Z","v":10747862,"vw":83.83733},{"c":83.97,"h":84.04,"l":83.94,"n":19437,"o":84,"t":"2026-01-26T05:00:00Z","v":11210618,"vw":83.985309},{"c":83.96,"h":84.0368,"l":83.932,"n":18796,"o":83.94,"t":"2026-01-27T05:00:00Z","v":12544915,"vw":83.975607},{"c":83.91,"h":83.99,"l":83.785,"n":20749,"o":83.99,"t":"2026-01-28T05:00:00Z","v":14335534,"vw":83.882928},{"c":83.96,"h":83.9858,"l":83.79,"n":26473,"o":83.83,"t":"2026-01-29T05:00:00Z","v":11101085,"vw":83.927925},{"c":83.95,"h":84.01,"l":83.9028,"n":24061,"o":83.96,"t":"2026-01-30T05:00:00Z","v":15785963,"vw":83.949985},{"c":83.52,"h":83.73,"l":83.49,"n":19623,"o":83.73,"t":"2026-02-02T05:00:00Z","v":10793363,"vw":83.555325},{"c":83.54,"h":83.57,"l":83.45,"n":20698,"o":83.52,"t":"2026-02-03T05:00:00Z","v":11648087,"vw":83.506348},{"c":83.51,"h":83.55,"l":83.395,"n":21459,"o":83.49,"t":"2026-02-04T05:00:00Z","v":9591052,"vw":83.473095},{"c":83.84,"h":83.865,"l":83.62,"n":21104,"o":83.66,"t":"2026-02-05T05:00:00Z","v":9432802,"vw":83.78794},{"c":83.87,"h":83.9,"l":83.75,"n":19235,"o":83.84,"t":"2026-02-06T05:00:00Z","v":9630917,"vw":83.815904},{"c":83.9,"h":83.93,"l":83.7701,"n":20132,"o":83.83,"t":"2026-02-09T05:00:00Z","v":9750618,"vw":83.883147},{"c":84.03,"h":84.15,"l":84,"n":21827,"o":84.1,"t":"2026-02-10T05:00:00Z","v":10440947,"vw":84.07575},{"c":83.96,"h":84.06,"l":83.86,"n":18701,"o":83.89,"t":"2026-02-11T05:00:00Z","v":7532928,"vw":83.953669},{"c":84.22,"h":84.26,"l":84.07,"n":21207,"o":84.08,"t":"2026-02-12T05:00:00Z","v":10175603,"vw":84.199757},{"c":84.49,"h":84.505,"l":84.39,"n":15298,"o":84.46,"t":"2026-02-13T05:00:00Z","v":9499153,"vw":84.452821},{"c":84.53,"h":84.55,"l":84.43,"n":21703,"o":84.47,"t":"2026-02-17T05:00:00Z","v":10253778,"vw":84.486565},{"c":84.46,"h":84.52,"l":84.41,"n":17795,"o":84.45,"t":"2026-02-18T05:00:00Z","v":8345400,"vw":84.464089},{"c":84.52,"h":84.53,"l":84.37,"n":17008,"o":84.39,"t":"2026-02-19T05:00:00Z","v":9082927,"vw":84.464116},{"c":84.54,"h":84.59,"l":84.4,"n":19801,"o":84.53,"t":"2026-02-20T05:00:00Z","v":12270715,"vw":84.515095},{"c":84.71,"h":84.76,"l":84.565,"n":20452,"o":84.59,"t":"2026-02-23T05:00:00Z","v":11920267,"vw":84.680125},{"c":84.63,"h":84.68,"l":84.53,"n":26027,"o":84.61,"t":"2026-02-24T05:00:00Z","v":12216054,"vw":84.634696},{"c":84.59,"h":84.66,"l":84.56,"n":19156,"o":84.58,"t":"2026-02-25T05:00:00Z","v":9609151,"vw":84.609519},{"c":84.68,"h":84.6999,"l":84.57,"n":18428,"o":84.59,"t":"2026-02-26T05:00:00Z","v":8508373,"vw":84.637181},{"c":84.72,"h":84.84,"l":84.7,"n":27920,"o":84.74,"t":"2026-02-27T05:00:00Z","v":13749042,"vw":84.769496},{"c":84.14,"h":84.18,"l":83.9828,"n":20536,"o":84.16,"t":"2026-03-02T05:00:00Z","v":12011703,"vw":84.077655},{"c":84.1,"h":84.2271,"l":83.64,"n":30853,"o":83.69,"t":"2026-03-03T05:00:00Z","v":14436742,"vw":84.019978},{"c":84.09,"h":84.23,"l":84.045,"n":23447,"o":84.19,"t":"2026-03-04T05:00:00Z","v":12083325,"vw":84.139759},{"c":83.84,"h":83.8762,"l":83.67,"n":25047,"o":83.79,"t":"2026-03-05T05:00:00Z","v":12092679,"vw":83.778974},{"c":83.63,"h":83.8547,"l":83.39,"n":31385,"o":83.56,"t":"2026-03-06T05:00:00Z","v":21875073,"vw":83.619741},{"c":83.94,"h":83.98,"l":83.43,"n":27271,"o":83.59,"t":"2026-03-09T04:00:00Z","v":11848612,"vw":83.710041},{"c":83.6,"h":83.93,"l":83.58,"n":33138,"o":83.78,"t":"2026-03-10T04:00:00Z","v":18846656,"vw":83.775254},{"c":83.18,"h":83.46,"l":83.105,"n":32191,"o":83.46,"t":"2026-03-11T04:00:00Z","v":20410935,"vw":83.254647},{"c":82.69,"h":83.05,"l":82.5601,"n":40225,"o":83.04,"t":"2026-03-12T04:00:00Z","v":20293612,"vw":82.82195},{"c":82.46,"h":82.96,"l":82.3801,"n":33222,"o":82.85,"t":"2026-03-13T04:00:00Z","v":18964452,"vw":82.561612},{"c":82.79,"h":82.96,"l":82.7045,"n":27410,"o":82.86,"t":"2026-03-16T04:00:00Z","v":12740720,"vw":82.798146},{"c":83.18,"h":83.19,"l":82.99,"n":33933,"o":83.035,"t":"2026-03-17T04:00:00Z","v":24861491,"vw":83.10915},{"c":82.71,"h":83.125,"l":82.71,"n":22618,"o":83.05,"t":"2026-03-18T04:00:00Z","v":11261437,"vw":82.933464},{"c":82.93,"h":83,"l":82.42,"n":27764,"o":82.46,"t":"2026-03-19T04:00:00Z","v":14866496,"vw":82.7036},{"c":82.15,"h":82.645,"l":82.1,"n":36052,"o":82.62,"t":"2026-03-20T04:00:00Z","v":21527297,"vw":82.291216},{"c":82.55,"h":82.77,"l":82.23,"n":34501,"o":82.29,"t":"2026-03-23T04:00:00Z","v":16768202,"vw":82.553449},{"c":82.39,"h":82.55,"l":82.19,"n":28824,"o":82.25,"t":"2026-03-24T04:00:00Z","v":14864917,"vw":82.357903},{"c":82.62,"h":82.81,"l":82.565,"n":27653,"o":82.76,"t":"2026-03-25T04:00:00Z","v":13108891,"vw":82.701366},{"c":82.01,"h":82.5,"l":82,"n":37410,"o":82.37,"t":"2026-03-26T04:00:00Z","v":20532557,"vw":82.178756},{"c":81.92,"h":82.06,"l":81.745,"n":43891,"o":81.805,"t":"2026-03-27T04:00:00Z","v":18046792,"vw":81.925986},{"c":82.3,"h":82.49,"l":82.26,"n":29785,"o":82.38,"t":"2026-03-30T04:00:00Z","v":21959917,"vw":82.357189},{"c":82.75,"h":82.88,"l":82.535,"n":43590,"o":82.63,"t":"2026-03-31T04:00:00Z","v":25192843,"vw":82.69635},{"c":82.52,"h":82.63,"l":82.39,"n":31084,"o":82.5,"t":"2026-04-01T04:00:00Z","v":19944705,"vw":82.528435},{"c":82.74,"h":82.86,"l":82.34,"n":24384,"o":82.4,"t":"2026-04-02T04:00:00Z","v":9153733,"vw":82.68941},{"c":82.6,"h":82.79,"l":82.57,"n":23006,"o":82.65,"t":"2026-04-06T04:00:00Z","v":10844399,"vw":82.667537},{"c":82.76,"h":82.82,"l":82.3,"n":30024,"o":82.63,"t":"2026-04-07T04:00:00Z","v":13899235,"vw":82.56543},{"c":83.03,"h":83.37,"l":82.965,"n":37426,"o":83.33,"t":"2026-04-08T04:00:00Z","v":21573769,"vw":83.111585},{"c":83.08,"h":83.27,"l":82.88,"n":33910,"o":82.96,"t":"2026-04-09T04:00:00Z","v":12259380,"vw":83.078201},{"c":82.95,"h":83.15,"l":82.93,"n":16356,"o":83.08,"t":"2026-04-10T04:00:00Z","v":6473386,"vw":83.034049},{"c":83.2,"h":83.2099,"l":82.89,"n":19610,"o":82.89,"t":"2026-04-13T04:00:00Z","v":7295358,"vw":83.052482},{"c":83.43,"h":83.45,"l":83.17,"n":33062,"o":83.2,"t":"2026-04-14T04:00:00Z","v":18260697,"vw":83.35135},{"c":83.36,"h":83.38,"l":83.26,"n":21247,"o":83.38,"t":"2026-04-15T04:00:00Z","v":8721784,"vw":83.32077},{"c":83.13,"h":83.4,"l":83.09,"n":27112,"o":83.4,"t":"2026-04-16T04:00:00Z","v":10708262,"vw":83.188855},{"c":83.48,"h":83.6563,"l":83.455,"n":28997,"o":83.545,"t":"2026-04-17T04:00:00Z","v":12777028,"vw":83.555839},{"c":83.5,"h":83.58,"l":83.36,"n":22254,"o":83.5,"t":"2026-04-20T04:00:00Z","v":9237212,"vw":83.478707},{"c":83.22,"h":83.46,"l":83.2,"n":24262,"o":83.4,"t":"2026-04-21T04:00:00Z","v":8007249,"vw":83.312257},{"c":83.31,"h":83.48,"l":83.3001,"n":18997,"o":83.39,"t":"2026-04-22T04:00:00Z","v":6358273,"vw":83.372961},{"c":83.14,"h":83.39,"l":82.99,"n":27453,"o":83.34,"t":"2026-04-23T04:00:00Z","v":11104019,"vw":83.253466},{"c":83.25,"h":83.325,"l":83.05,"n":17295,"o":83.14,"t":"2026-04-24T04:00:00Z","v":6555973,"vw":83.254546},{"c":83.08,"h":83.2499,"l":83.0201,"n":22339,"o":83.22,"t":"2026-04-27T04:00:00Z","v":11307795,"vw":83.108716},{"c":83.03,"h":83.04,"l":82.8,"n":19488,"o":82.81,"t":"2026-04-28T04:00:00Z","v":6665150,"vw":82.964725},{"c":82.65,"h":82.9,"l":82.565,"n":26330,"o":82.84,"t":"2026-04-29T04:00:00Z","v":10780148,"vw":82.720814},{"c":82.85,"h":82.92,"l":82.72,"n":19625,"o":82.8,"t":"2026-04-30T04:00:00Z","v":8141772,"vw":82.824797},{"c":82.58,"h":82.835,"l":82.5001,"n":18392,"o":82.56,"t":"2026-05-01T04:00:00Z","v":5832631,"vw":82.636953},{"c":82.37,"h":82.49,"l":82.15,"n":24853,"o":82.46,"t":"2026-05-04T04:00:00Z","v":9826707,"vw":82.339639},{"c":82.51,"h":82.63,"l":82.46,"n":19195,"o":82.51,"t":"2026-05-05T04:00:00Z","v":7102797,"vw":82.560055},{"c":82.87,"h":82.94,"l":82.8,"n":17782,"o":82.85,"t":"2026-05-06T04:00:00Z","v":7870991,"vw":82.879836},{"c":82.6,"h":83.02,"l":82.575,"n":26025,"o":83,"t":"2026-05-07T04:00:00Z","v":9470292,"vw":82.723332},{"c":82.89,"h":82.9596,"l":82.81,"n":19229,"o":82.88,"t":"2026-05-08T04:00:00Z","v":6140457,"vw":82.869056},{"c":82.71,"h":82.88,"l":82.69,"n":20953,"o":82.82,"t":"2026-05-11T04:00:00Z","v":7683351,"vw":82.782966},{"c":82.49,"h":82.53,"l":82.43,"n":26051,"o":82.53,"t":"2026-05-12T04:00:00Z","v":11168495,"vw":82.478209},{"c":82.56,"h":82.56,"l":82.335,"n":17628,"o":82.47,"t":"2026-05-13T04:00:00Z","v":5822183,"vw":82.470074},{"c":82.46,"h":82.71,"l":82.44,"n":15547,"o":82.69,"t":"2026-05-14T04:00:00Z","v":7451954,"vw":82.607107},{"c":82,"h":82.11,"l":81.945,"n":30441,"o":82.08,"t":"2026-05-15T04:00:00Z","v":13753003,"vw":82.005723},{"c":81.9,"h":82.18,"l":81.78,"n":26016,"o":82.05,"t":"2026-05-18T04:00:00Z","v":13276357,"vw":81.960024},{"c":81.54,"h":81.72,"l":81.43,"n":28902,"o":81.62,"t":"2026-05-19T04:00:00Z","v":14895268,"vw":81.568689},{"c":82.09,"h":82.15,"l":81.58,"n":25849,"o":81.62,"t":"2026-05-20T04:00:00Z","v":12803333,"vw":81.994308},{"c":82.14,"h":82.195,"l":81.74,"n":25034,"o":81.85,"t":"2026-05-21T04:00:00Z","v":10264691,"vw":81.973962},{"c":82.22,"h":82.37,"l":82.0608,"n":17430,"o":82.36,"t":"2026-05-22T04:00:00Z","v":5074708,"vw":82.168477},{"c":82.54,"h":82.7,"l":82.43,"n":24032,"o":82.63,"t":"2026-05-26T04:00:00Z","v":6826636,"vw":82.52044},{"c":82.6,"h":82.6999,"l":82.525,"n":17807,"o":82.6,"t":"2026-05-27T04:00:00Z","v":6678062,"vw":82.614223},{"c":82.74,"h":82.89,"l":82.555,"n":23020,"o":82.63,"t":"2026-05-28T04:00:00Z","v":6797882,"vw":82.729228},{"c":82.85,"h":82.985,"l":82.82,"n":18320,"o":82.89,"t":"2026-05-29T04:00:00Z","v":6479932,"vw":82.893158},{"c":82.45,"h":82.45,"l":82.14,"n":20595,"o":82.23,"t":"2026-06-01T04:00:00Z","v":7417487,"vw":82.25786},{"c":82.44,"h":82.6,"l":82.41,"n":20802,"o":82.53,"t":"2026-06-02T04:00:00Z","v":9381023,"vw":82.460093},{"c":82.26,"h":82.31,"l":82.14,"n":17387,"o":82.235,"t":"2026-06-03T04:00:00Z","v":5781803,"vw":82.241092},{"c":82.37,"h":82.51,"l":82.2764,"n":20130,"o":82.39,"t":"2026-06-04T04:00:00Z","v":4665248,"vw":82.393498},{"c":81.91,"h":82.12,"l":81.9,"n":27397,"o":82.12,"t":"2026-06-05T04:00:00Z","v":10967252,"vw":81.981106},{"c":81.9,"h":82.125,"l":81.87,"n":20221,"o":82.08,"t":"2026-06-08T04:00:00Z","v":6844497,"vw":81.951148},{"c":82.08,"h":82.135,"l":81.89,"n":27153,"o":82.07,"t":"2026-06-09T04:00:00Z","v":9377001,"vw":82.03738},{"c":81.97,"h":82.17,"l":81.92,"n":15931,"o":82.1,"t":"2026-06-10T04:00:00Z","v":5703388,"vw":82.025436},{"c":82.51,"h":82.57,"l":82.01,"n":26954,"o":82.1,"t":"2026-06-11T04:00:00Z","v":11378586,"vw":82.293741},{"c":82.45,"h":82.505,"l":82.245,"n":24653,"o":82.41,"t":"2026-06-12T04:00:00Z","v":6795056,"vw":82.418626},{"c":82.5,"h":82.7089,"l":82.495,"n":28889,"o":82.62,"t":"2026-06-15T04:00:00Z","v":9129198,"vw":82.571548},{"c":82.59,"h":82.72,"l":82.535,"n":24568,"o":82.59,"t":"2026-06-16T04:00:00Z","v":10380397,"vw":82.625607},{"c":82.22,"h":82.69,"l":82.19,"n":41215,"o":82.57,"t":"2026-06-17T04:00:00Z","v":18353726,"vw":82.502758},{"c":82.48,"h":82.67,"l":82.44,"n":24358,"o":82.6,"t":"2026-06-18T04:00:00Z","v":11813072,"vw":82.551207},{"c":82.29,"h":82.31,"l":82.19,"n":24257,"o":82.23,"t":"2026-06-22T04:00:00Z","v":8095806,"vw":82.256105},{"c":82.37,"h":82.4899,"l":82.3,"n":21076,"o":82.3,"t":"2026-06-23T04:00:00Z","v":8442654,"vw":82.405372},{"c":82.69,"h":82.78,"l":82.59,"n":23139,"o":82.62,"t":"2026-06-24T04:00:00Z","v":11288949,"vw":82.713027},{"c":82.79,"h":82.88,"l":82.735,"n":33782,"o":82.78,"t":"2026-06-25T04:00:00Z","v":12530076,"vw":82.798945},{"c":82.91,"h":82.95,"l":82.73,"n":22344,"o":82.75,"t":"2026-06-26T04:00:00Z","v":8593582,"vw":82.88133},{"c":82.96,"h":82.99,"l":82.84,"n":24717,"o":82.9,"t":"2026-06-29T04:00:00Z","v":9944097,"vw":82.899546},{"c":82.65,"h":82.88,"l":82.61,"n":21611,"o":82.85,"t":"2026-06-30T04:00:00Z","v":8015947,"vw":82.757452},{"c":82.19,"h":82.31,"l":82.105,"n":23062,"o":82.14,"t":"2026-07-01T04:00:00Z","v":12863748,"vw":82.236579},{"c":82.34,"h":82.385,"l":82.24,"n":17750,"o":82.3,"t":"2026-07-02T04:00:00Z","v":6114460,"vw":82.315877},{"c":82.39,"h":82.78,"l":82.26,"n":20677,"o":82.78,"t":"2026-07-06T04:00:00Z","v":7036057,"vw":82.329543},{"c":81.95,"h":82.3898,"l":81.91,"n":36271,"o":82.19,"t":"2026-07-07T04:00:00Z","v":12073107,"vw":82.058358},{"c":81.82,"h":81.87,"l":81.6641,"n":26699,"o":81.84,"t":"2026-07-08T04:00:00Z","v":8605538,"vw":81.7649},{"c":81.92,"h":82.08,"l":81.831,"n":17095,"o":81.87,"t":"2026-07-09T04:00:00Z","v":5120611,"vw":81.97727},{"c":81.81,"h":81.99,"l":81.73,"n":23473,"o":81.94,"t":"2026-07-10T04:00:00Z","v":7595182,"vw":81.833153},{"c":81.45,"h":81.73,"l":81.45,"n":22782,"o":81.69,"t":"2026-07-13T04:00:00Z","v":6831818,"vw":81.571835},{"c":81.7,"h":81.79,"l":81.585,"n":24238,"o":81.64,"t":"2026-07-14T04:00:00Z","v":8230830,"vw":81.686334},{"c":81.93,"h":82,"l":81.75,"n":20576,"o":81.76,"t":"2026-07-15T04:00:00Z","v":7282395,"vw":81.894953},{"c":81.87,"h":81.92,"l":81.765,"n":21676,"o":81.82,"t":"2026-07-16T04:00:00Z","v":6590306,"vw":81.861201},{"c":81.94,"h":82.075,"l":81.89,"n":26530,"o":81.98,"t":"2026-07-17T04:00:00Z","v":8736513,"vw":81.965284},{"c":81.71,"h":81.9167,"l":81.665,"n":24083,"o":81.91,"t":"2026-07-20T04:00:00Z","v":6808556,"vw":81.734278},{"c":81.53,"h":81.65,"l":81.5,"n":17273,"o":81.65,"t":"2026-07-21T04:00:00Z","v":5794712,"vw":81.542756},{"c":81.37,"h":81.5,"l":81.36,"n":22357,"o":81.45,"t":"2026-07-22T04:00:00Z","v":6542701,"vw":81.417922},{"c":81.12,"h":81.175,"l":81.035,"n":24412,"o":81.08,"t":"2026-07-23T04:00:00Z","v":9122258,"vw":81.104448},{"c":81.19,"h":81.33,"l":81.14,"n":27768,"o":81.16,"t":"2026-07-24T04:00:00Z","v":11588216,"vw":81.232585},{"c":81.32,"h":81.415,"l":81.295,"n":25459,"o":81.35,"t":"2026-07-27T04:00:00Z","v":9287384,"vw":81.352275},{"c":81.51,"h":81.61,"l":81.385,"n":14854,"o":81.41,"t":"2026-07-28T04:00:00Z","v":4518361,"vw":81.515885},{"c":81.26,"h":81.545,"l":81.23,"n":24484,"o":81.44,"t":"2026-07-29T04:00:00Z","v":8030803,"vw":81.348712},{"c":81.38,"h":81.47,"l":81.3301,"n":26267,"o":81.34,"t":"2026-07-30T04:00:00Z","v":9237457,"vw":81.403287},{"c":81.26,"h":81.3,"l":81.11,"n":29598,"o":81.28,"t":"2026-07-31T04:00:00Z","v":9779458,"vw":81.1631},{"c":81.11,"h":81.19,"l":81.03,"n":26624,"o":81.08,"t":"2026-08-03T04:00:00Z","v":8790034,"vw":81.105616},{"c":81.52,"h":81.54,"l":81.35,"n":26909,"o":81.38,"t":"2026-08-04T04:00:00Z","v":7516995,"vw":81.464266},{"c":81.49,"h":81.605,"l":81.415,"n":28149,"o":81.49,"t":"2026-08-05T04:00:00Z","v":9116429,"vw":81.51601},{"c":81.28,"h":81.375,"l":81.21,"n":24281,"o":81.31,"t":"2026-08-06T04:00:00Z","v":7005305,"vw":81.288987},{"c":81.42,"h":81.55,"l":81.33,"n":27630,"o":81.52,"t":"2026-08-07T04:00:00Z","v":8456677,"vw":81.399071},{"c":81.07,"h":81.27,"l":81.05,"n":34803,"o":81.235,"t":"2026-08-10T04:00:00Z","v":8094938,"vw":81.145677},{"c":81.11,"h":81.2658,"l":81.09,"n":27446,"o":81.21,"t":"2026-08-11T04:00:00Z","v":9015471,"vw":81.161303},{"c":81.2,"h":81.35,"l":81.17,"n":26958,"o":81.31,"t":"2026-08-12T04:00:00Z","v":6693415,"vw":81.248255},{"c":81.47,"h":81.6299,"l":81.44,"n":26457,"o":81.46,"t":"2026-08-13T04:00:00Z","v":8738572,"vw":81.505671},{"c":81.23,"h":81.455,"l":81.195,"n":29914,"o":81.42,"t":"2026-08-14T04:00:00Z","v":6106156,"vw":81.286502},{"c":81.02,"h":81.1954,"l":81.01,"n":24215,"o":81.15,"t":"2026-08-17T04:00:00Z","v":8830323,"vw":81.094045},{"c":81.07,"h":81.12,"l":80.86,"n":24080,"o":80.91,"t":"2026-08-18T04:00:00Z","v":9447071,"vw":81.039389},{"c":81.42,"h":81.4299,"l":81.24,"n":25696,"o":81.4,"t":"2026-08-19T04:00:00Z","v":20788968,"vw":81.310103},{"c":81.1,"h":81.245,"l":81.07,"n":30098,"o":81.1,"t":"2026-08-20T04:00:00Z","v":10123432,"vw":81.121532},{"c":81.05,"h":81.1,"l":80.98,"n":30992,"o":81.07,"t":"2026-08-21T04:00:00Z","v":13987853,"vw":81.016237},{"c":81.17,"h":81.24,"l":81.0908,"n":21533,"o":81.11,"t":"2026-08-24T04:00:00Z","v":6289653,"vw":81.173272},{"c":81.58,"h":81.58,"l":81.36,"n":20929,"o":81.39,"t":"2026-08-25T04:00:00Z","v":7462958,"vw":81.473043},{"c":81.48,"h":81.49,"l":81.38,"n":19275,"o":81.45,"t":"2026-08-26T04:00:00Z","v":6342859,"vw":81.434091},{"c":81.44,"h":81.52,"l":81.385,"n":17179,"o":81.47,"t":"2026-08-27T04:00:00Z","v":5187470,"vw":81.447056},{"c":81.15,"h":81.55,"l":81.12,"n":23639,"o":81.44,"t":"2026-08-28T04:00:00Z","v":9532673,"vw":81.277081},{"c":81.09,"h":81.1,"l":80.99,"n":20544,"o":81.07,"t":"2026-08-31T04:00:00Z","v":9268063,"vw":81.045069},{"c":80.39,"h":80.679,"l":80.375,"n":27896,"o":80.57,"t":"2026-09-01T04:00:00Z","v":11531951,"vw":80.508607},{"c":80.46,"h":80.5,"l":80.38,"n":24439,"o":80.48,"t":"2026-09-02T04:00:00Z","v":8652813,"vw":80.433778},{"c":80.54,"h":80.73,"l":80.54,"n":22050,"o":80.71,"t":"2026-09-03T04:00:00Z","v":7568968,"vw":80.63628},{"c":80.53,"h":80.64,"l":80.52,"n":20677,"o":80.57,"t":"2026-09-04T04:00:00Z","v":8583007,"vw":80.562163},{"c":80.46,"h":80.56,"l":80.4,"n":24126,"o":80.54,"t":"2026-09-08T04:00:00Z","v":7059054,"vw":80.483093},{"c":80.31,"h":80.4899,"l":80.24,"n":31801,"o":80.46,"t":"2026-09-09T04:00:00Z","v":8924409,"vw":80.348478},{"c":79.7,"h":79.99,"l":79.675,"n":40406,"o":79.96,"t":"2026-09-10T04:00:00Z","v":13647150,"vw":79.833283},{"c":79.6,"h":79.955,"l":79.6,"n":24970,"o":79.9,"t":"2026-09-11T04:00:00Z","v":7737845,"vw":79.751167},{"c":79.54,"h":79.79,"l":79.441,"n":24989,"o":79.51,"t":"2026-09-14T04:00:00Z","v":9813154,"vw":79.64636},{"c":79.51,"h":79.56,"l":79.45,"n":29569,"o":79.51,"t":"2026-09-15T04:00:00Z","v":12257075,"vw":79.502773},{"c":79.55,"h":79.96,"l":79.505,"n":25009,"o":79.77,"t":"2026-09-16T04:00:00Z","v":14650621,"vw":79.748876},{"c":79.98,"h":79.98,"l":79.835,"n":29483,"o":79.93,"t":"2026-09-17T04:00:00Z","v":12065328,"vw":79.905455},{"c":79.69,"h":79.75,"l":79.62,"n":24641,"o":79.72,"t":"2026-09-18T04:00:00Z","v":11029096,"vw":79.678788},{"c":79.92,"h":79.93,"l":79.82,"n":19601,"o":79.9,"t":"2026-09-21T04:00:00Z","v":10343524,"vw":79.87568},{"c":79.95,"h":80.01,"l":79.82,"n":28653,"o":79.98,"t":"2026-09-22T04:00:00Z","v":9610334,"vw":79.914945},{"c":79.14,"h":79.83,"l":79.005,"n":34652,"o":79.83,"t":"2026-09-23T04:00:00Z","v":14007327,"vw":79.240127},{"c":78.7,"h":79.2381,"l":78.7,"n":41379,"o":79.15,"t":"2026-09-24T04:00:00Z","v":17563929,"vw":78.936963},{"c":78.84,"h":78.88,"l":78.5342,"n":37996,"o":78.79,"t":"2026-09-25T04:00:00Z","v":20221104,"vw":78.682255},{"c":78.39,"h":78.535,"l":78.22,"n":44890,"o":78.46,"t":"2026-09-28T04:00:00Z","v":15149757,"vw":78.366543},{"c":78.37,"h":78.5,"l":78.16,"n":51612,"o":78.44,"t":"2026-09-29T04:00:00Z","v":21930363,"vw":78.287167},{"c":78.31,"h":78.54,"l":78.2,"n":31439,"o":78.53,"t":"2026-09-30T04:00:00Z","v":14836976,"vw":78.31802},{"c":78.13,"h":78.26,"l":77.61,"n":33910,"o":77.69,"t":"2026-10-01T04:00:00Z","v":18376080,"vw":78.009132},{"c":77.98,"h":78.4299,"l":77.9,"n":24420,"o":78.33,"t":"2026-10-02T04:00:00Z","v":10785006,"vw":78.106283},{"c":77.99,"h":78.035,"l":77.8001,"n":24237,"o":77.928,"t":"2026-10-05T04:00:00Z","v":14513217,"vw":77.922276},{"c":78.24,"h":78.3358,"l":78.11,"n":23548,"o":78.16,"t":"2026-10-06T04:00:00Z","v":9992772,"vw":78.230401},{"c":78.27,"h":78.33,"l":77.75,"n":29357,"o":77.75,"t":"2026-10-07T04:00:00Z","v":14163354,"vw":78.134965},{"c":78.48,"h":78.5,"l":78.1243,"n":20514,"o":78.2,"t":"2026-10-08T04:00:00Z","v":7533514,"vw":78.363003},{"c":78.41,"h":78.445,"l":78.29,"n":23691,"o":78.37,"t":"2026-10-09T04:00:00Z","v":8502399,"vw":78.371528},{"c":78.5,"h":78.55,"l":78.3027,"n":13721,"o":78.38,"t":"2026-10-12T04:00:00Z","v":6983659,"vw":78.472137},{"c":78.48,"h":78.8176,"l":78.415,"n":18222,"o":78.585,"t":"2026-10-13T04:00:00Z","v":9564046,"vw":78.481226},{"c":78.53,"h":78.59,"l":78.03,"n":25760,"o":78.03,"t":"2026-10-14T04:00:00Z","v":13246147,"vw":78.353188},{"c":79,"h":79.14,"l":78.9001,"n":29534,"o":79.07,"t":"2026-10-15T04:00:00Z","v":11749459,"vw":79.004702},{"c":79,"h":79.155,"l":78.82,"n":18481,"o":78.93,"t":"2026-10-16T04:00:00Z","v":7757148,"vw":78.982348},{"c":78.65,"h":78.99,"l":78.6146,"n":18859,"o":78.99,"t":"2026-10-19T04:00:00Z","v":7639542,"vw":78.741188},{"c":78.81,"h":79.025,"l":78.67,"n":20338,"o":78.73,"t":"2026-10-20T04:00:00Z","v":8920792,"vw":78.810245},{"c":78.79,"h":78.94,"l":78.58,"n":18474,"o":78.89,"t":"2026-10-21T04:00:00Z","v":8435710,"vw":78.793872},{"c":79.47,"h":79.585,"l":79.025,"n":26328,"o":79.08,"t":"2026-10-22T04:00:00Z","v":13425548,"vw":79.367799}],"volatilityBars":[{"c":79.82,"h":79.82,"l":79.82,"n":3,"o":79.82,"t":"2026-09-21T11:00:00Z","v":106,"vw":79.82},{"c":79.83,"h":79.83,"l":79.83,"n":1,"o":79.83,"t":"2026-09-21T11:45:00Z","v":102,"vw":79.83},{"c":79.855,"h":79.9031,"l":79.85,"n":959,"o":79.9,"t":"2026-09-21T13:30:00Z","v":436007,"vw":79.872544},{"c":79.84,"h":79.86,"l":79.83,"n":836,"o":79.86,"t":"2026-09-21T13:45:00Z","v":433167,"vw":79.834837},{"c":79.865,"h":79.865,"l":79.82,"n":842,"o":79.845,"t":"2026-09-21T14:00:00Z","v":1602914,"vw":79.848195},{"c":79.89,"h":79.905,"l":79.865,"n":649,"o":79.865,"t":"2026-09-21T14:15:00Z","v":165876,"vw":79.880477},{"c":79.885,"h":79.908,"l":79.88,"n":705,"o":79.895,"t":"2026-09-21T14:30:00Z","v":150663,"vw":79.890843},{"c":79.865,"h":79.91,"l":79.865,"n":790,"o":79.8857,"t":"2026-09-21T14:45:00Z","v":411787,"vw":79.893464},{"c":79.88,"h":79.88,"l":79.86,"n":954,"o":79.86,"t":"2026-09-21T15:00:00Z","v":224877,"vw":79.866602},{"c":79.87,"h":79.89,"l":79.8675,"n":1057,"o":79.88,"t":"2026-09-21T15:15:00Z","v":319007,"vw":79.876485},{"c":79.875,"h":79.8859,"l":79.86,"n":710,"o":79.865,"t":"2026-09-21T15:30:00Z","v":632117,"vw":79.877806},{"c":79.855,"h":79.905,"l":79.855,"n":898,"o":79.875,"t":"2026-09-21T15:45:00Z","v":213535,"vw":79.885928},{"c":79.895,"h":79.9,"l":79.84,"n":1275,"o":79.855,"t":"2026-09-21T16:00:00Z","v":601526,"vw":79.879995},{"c":79.895,"h":79.9299,"l":79.89,"n":713,"o":79.895,"t":"2026-09-21T16:15:00Z","v":333295,"vw":79.903903},{"c":79.915,"h":79.92,"l":79.895,"n":685,"o":79.895,"t":"2026-09-21T16:30:00Z","v":236241,"vw":79.90855},{"c":79.9099,"h":79.92,"l":79.904,"n":687,"o":79.9199,"t":"2026-09-21T16:45:00Z","v":215714,"vw":79.910114},{"c":79.905,"h":79.91,"l":79.89,"n":499,"o":79.905,"t":"2026-09-21T17:00:00Z","v":256363,"vw":79.900123},{"c":79.895,"h":79.9054,"l":79.89,"n":337,"o":79.9,"t":"2026-09-21T17:15:00Z","v":145753,"vw":79.896849},{"c":79.8562,"h":79.895,"l":79.85,"n":472,"o":79.895,"t":"2026-09-21T17:30:00Z","v":168457,"vw":79.866289},{"c":79.855,"h":79.87,"l":79.845,"n":554,"o":79.85,"t":"2026-09-21T17:45:00Z","v":616375,"vw":79.865972},{"c":79.855,"h":79.86,"l":79.85,"n":259,"o":79.855,"t":"2026-09-21T18:00:00Z","v":82514,"vw":79.855958},{"c":79.875,"h":79.8799,"l":79.854,"n":968,"o":79.855,"t":"2026-09-21T18:15:00Z","v":942596,"vw":79.868369},{"c":79.885,"h":79.89,"l":79.87,"n":650,"o":79.8701,"t":"2026-09-21T18:30:00Z","v":334416,"vw":79.878842},{"c":79.875,"h":79.89,"l":79.875,"n":665,"o":79.885,"t":"2026-09-21T18:45:00Z","v":160480,"vw":79.884033},{"c":79.887,"h":79.89,"l":79.8701,"n":495,"o":79.88,"t":"2026-09-21T19:00:00Z","v":121578,"vw":79.87888},{"c":79.9063,"h":79.91,"l":79.885,"n":738,"o":79.89,"t":"2026-09-21T19:15:00Z","v":751213,"vw":79.891823},{"c":79.915,"h":79.92,"l":79.9,"n":1050,"o":79.905,"t":"2026-09-21T19:30:00Z","v":191640,"vw":79.909497},{"c":79.92,"h":79.93,"l":79.9,"n":1058,"o":79.91,"t":"2026-09-21T19:45:00Z","v":238192,"vw":79.913635},{"c":79.9346,"h":79.98,"l":79.92,"n":16,"o":79.92,"t":"2026-09-21T20:00:00Z","v":356701,"vw":79.932262},{"c":79.9944,"h":79.9944,"l":79.9944,"n":1,"o":79.9944,"t":"2026-09-21T20:30:00Z","v":100,"vw":79.9944},{"c":80,"h":80.0099,"l":79.94,"n":1353,"o":79.98,"t":"2026-09-22T13:30:00Z","v":437194,"vw":79.971199},{"c":79.955,"h":79.995,"l":79.955,"n":1215,"o":79.995,"t":"2026-09-22T13:45:00Z","v":515111,"vw":79.972352},{"c":79.955,"h":79.97,"l":79.93,"n":1426,"o":79.955,"t":"2026-09-22T14:00:00Z","v":408243,"vw":79.954695},{"c":79.945,"h":79.965,"l":79.94,"n":883,"o":79.955,"t":"2026-09-22T14:15:00Z","v":245929,"vw":79.952087},{"c":79.915,"h":79.99,"l":79.895,"n":1705,"o":79.945,"t":"2026-09-22T14:30:00Z","v":478612,"vw":79.936609},{"c":79.925,"h":79.936,"l":79.91,"n":684,"o":79.915,"t":"2026-09-22T14:45:00Z","v":163553,"vw":79.921278},{"c":79.93,"h":79.9499,"l":79.92,"n":840,"o":79.93,"t":"2026-09-22T15:00:00Z","v":217252,"vw":79.932768},{"c":79.8963,"h":79.945,"l":79.885,"n":637,"o":79.935,"t":"2026-09-22T15:15:00Z","v":170856,"vw":79.921531},{"c":79.835,"h":79.8957,"l":79.835,"n":984,"o":79.895,"t":"2026-09-22T15:30:00Z","v":215833,"vw":79.860781},{"c":79.855,"h":79.855,"l":79.835,"n":498,"o":79.835,"t":"2026-09-22T15:45:00Z","v":186426,"vw":79.847188},{"c":79.845,"h":79.8599,"l":79.8401,"n":502,"o":79.855,"t":"2026-09-22T16:00:00Z","v":140055,"vw":79.850868},{"c":79.825,"h":79.8499,"l":79.82,"n":636,"o":79.845,"t":"2026-09-22T16:15:00Z","v":175140,"vw":79.835078},{"c":79.845,"h":79.8477,"l":79.8236,"n":742,"o":79.83,"t":"2026-09-22T16:30:00Z","v":184624,"vw":79.833885},{"c":79.8665,"h":79.8863,"l":79.84,"n":1406,"o":79.845,"t":"2026-09-22T16:45:00Z","v":407909,"vw":79.868848},{"c":79.835,"h":79.87,"l":79.83,"n":704,"o":79.865,"t":"2026-09-22T17:00:00Z","v":225435,"vw":79.839478},{"c":79.845,"h":79.8499,"l":79.83,"n":1239,"o":79.835,"t":"2026-09-22T17:15:00Z","v":388618,"vw":79.83901},{"c":79.855,"h":79.8599,"l":79.84,"n":917,"o":79.845,"t":"2026-09-22T17:30:00Z","v":394278,"vw":79.846137},{"c":79.9361,"h":79.94,"l":79.844,"n":1564,"o":79.855,"t":"2026-09-22T17:45:00Z","v":415953,"vw":79.886228},{"c":79.955,"h":79.9599,"l":79.905,"n":1085,"o":79.935,"t":"2026-09-22T18:00:00Z","v":244341,"vw":79.935077},{"c":79.9099,"h":79.965,"l":79.9099,"n":960,"o":79.9553,"t":"2026-09-22T18:15:00Z","v":255351,"vw":79.93778},{"c":79.8957,"h":79.92,"l":79.885,"n":1485,"o":79.9099,"t":"2026-09-22T18:30:00Z","v":740838,"vw":79.911463},{"c":79.88,"h":79.9,"l":79.8738,"n":1036,"o":79.895,"t":"2026-09-22T18:45:00Z","v":337172,"vw":79.883478},{"c":79.895,"h":79.9,"l":79.8836,"n":997,"o":79.885,"t":"2026-09-22T19:00:00Z","v":238215,"vw":79.889182},{"c":79.9268,"h":79.93,"l":79.89,"n":1186,"o":79.895,"t":"2026-09-22T19:15:00Z","v":373139,"vw":79.905739},{"c":79.975,"h":80.01,"l":79.9201,"n":1514,"o":79.925,"t":"2026-09-22T19:30:00Z","v":445753,"vw":79.979851},{"c":79.96,"h":80,"l":79.95,"n":2339,"o":79.975,"t":"2026-09-22T19:45:00Z","v":975628,"vw":79.968916},{"c":79.95,"h":79.96,"l":79.95,"n":14,"o":79.96,"t":"2026-09-22T20:00:00Z","v":42461,"vw":79.95126},{"c":79.9464,"h":79.9464,"l":79.9464,"n":1,"o":79.9464,"t":"2026-09-22T20:30:00Z","v":100,"vw":79.9464},{"c":80.02,"h":80.02,"l":80.02,"n":4,"o":80.02,"t":"2026-09-23T09:15:00Z","v":312,"vw":80.02},{"c":79.76,"h":79.76,"l":79.76,"n":5,"o":79.76,"t":"2026-09-23T13:15:00Z","v":2500,"vw":79.76},{"c":79.675,"h":79.83,"l":79.675,"n":1199,"o":79.83,"t":"2026-09-23T13:30:00Z","v":487833,"vw":79.752894},{"c":79.495,"h":79.68,"l":79.475,"n":1661,"o":79.68,"t":"2026-09-23T13:45:00Z","v":668043,"vw":79.544347},{"c":79.445,"h":79.52,"l":79.44,"n":1423,"o":79.4999,"t":"2026-09-23T14:00:00Z","v":598661,"vw":79.481292},{"c":79.405,"h":79.455,"l":79.4,"n":965,"o":79.44,"t":"2026-09-23T14:15:00Z","v":273531,"vw":79.421405},{"c":79.365,"h":79.43,"l":79.36,"n":1723,"o":79.405,"t":"2026-09-23T14:30:00Z","v":493068,"vw":79.405751},{"c":79.4,"h":79.425,"l":79.33,"n":2234,"o":79.365,"t":"2026-09-23T14:45:00Z","v":843088,"vw":79.372249},{"c":79.355,"h":79.41,"l":79.34,"n":1683,"o":79.4,"t":"2026-09-23T15:00:00Z","v":479195,"vw":79.367932},{"c":79.31,"h":79.3572,"l":79.3075,"n":1355,"o":79.355,"t":"2026-09-23T15:15:00Z","v":888927,"vw":79.326936},{"c":79.31,"h":79.335,"l":79.3,"n":1308,"o":79.305,"t":"2026-09-23T15:30:00Z","v":421531,"vw":79.310904},{"c":79.285,"h":79.32,"l":79.2744,"n":864,"o":79.31,"t":"2026-09-23T15:45:00Z","v":280050,"vw":79.290172},{"c":79.255,"h":79.29,"l":79.255,"n":1140,"o":79.285,"t":"2026-09-23T16:00:00Z","v":703632,"vw":79.27057},{"c":79.235,"h":79.26,"l":79.22,"n":1032,"o":79.25,"t":"2026-09-23T16:15:00Z","v":682997,"vw":79.238945},{"c":79.2037,"h":79.24,"l":79.2001,"n":691,"o":79.235,"t":"2026-09-23T16:30:00Z","v":162580,"vw":79.22422},{"c":79.165,"h":79.21,"l":79.15,"n":898,"o":79.2036,"t":"2026-09-23T16:45:00Z","v":746163,"vw":79.159555},{"c":79.05,"h":79.17,"l":79.04,"n":1745,"o":79.165,"t":"2026-09-23T17:00:00Z","v":1754072,"vw":79.075266},{"c":79.0544,"h":79.0651,"l":79.02,"n":847,"o":79.05,"t":"2026-09-23T17:15:00Z","v":264992,"vw":79.045449},{"c":79.085,"h":79.085,"l":79.005,"n":1778,"o":79.055,"t":"2026-09-23T17:30:00Z","v":583881,"vw":79.042399},{"c":79.085,"h":79.1,"l":79.0643,"n":1445,"o":79.085,"t":"2026-09-23T17:45:00Z","v":306937,"vw":79.085947},{"c":79.055,"h":79.085,"l":79.0538,"n":1670,"o":79.085,"t":"2026-09-23T18:00:00Z","v":407445,"vw":79.068471},{"c":79.065,"h":79.1,"l":79.05,"n":1159,"o":79.055,"t":"2026-09-23T18:15:00Z","v":953826,"vw":79.073954},{"c":79.065,"h":79.085,"l":79.06,"n":724,"o":79.0603,"t":"2026-09-23T18:30:00Z","v":207836,"vw":79.070285},{"c":79.105,"h":79.1057,"l":79.04,"n":946,"o":79.065,"t":"2026-09-23T18:45:00Z","v":255683,"vw":79.065805},{"c":79.1301,"h":79.15,"l":79.1025,"n":753,"o":79.1025,"t":"2026-09-23T19:00:00Z","v":157688,"vw":79.12598},{"c":79.1301,"h":79.14,"l":79.115,"n":966,"o":79.132,"t":"2026-09-23T19:15:00Z","v":289985,"vw":79.12446},{"c":79.135,"h":79.15,"l":79.125,"n":1570,"o":79.1324,"t":"2026-09-23T19:30:00Z","v":350281,"vw":79.137192},{"c":79.155,"h":79.16,"l":79.12,"n":2766,"o":79.135,"t":"2026-09-23T19:45:00Z","v":608012,"vw":79.13762},{"c":79.7,"h":79.7,"l":79.14,"n":32,"o":79.15,"t":"2026-09-23T20:00:00Z","v":133059,"vw":79.154024},{"c":79.2,"h":79.26,"l":79.17,"n":4,"o":79.17,"t":"2026-09-23T20:15:00Z","v":1210,"vw":79.206942},{"c":79.1927,"h":79.1927,"l":79.1927,"n":1,"o":79.1927,"t":"2026-09-23T22:15:00Z","v":100,"vw":79.1927},{"c":79.15,"h":79.15,"l":79.15,"n":2,"o":79.15,"t":"2026-09-24T11:15:00Z","v":1400,"vw":79.15},{"c":79.1191,"h":79.1191,"l":79.1191,"n":1,"o":79.1191,"t":"2026-09-24T11:30:00Z","v":275,"vw":79.1191},{"c":79.1,"h":79.1378,"l":79.1,"n":2,"o":79.1378,"t":"2026-09-24T11:45:00Z","v":697,"vw":79.110846},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-24T12:30:00Z","v":300,"vw":79},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-09-24T13:00:00Z","v":1870,"vw":79.1},{"c":79.185,"h":79.2381,"l":79.15,"n":1168,"o":79.15,"t":"2026-09-24T13:30:00Z","v":311270,"vw":79.178162},{"c":79.19,"h":79.21,"l":79.165,"n":727,"o":79.185,"t":"2026-09-24T13:45:00Z","v":708533,"vw":79.190554},{"c":79.1799,"h":79.225,"l":79.1744,"n":884,"o":79.19,"t":"2026-09-24T14:00:00Z","v":212304,"vw":79.196334},{"c":79.12,"h":79.175,"l":79.11,"n":798,"o":79.175,"t":"2026-09-24T14:15:00Z","v":933204,"vw":79.139126},{"c":79.03,"h":79.125,"l":79.03,"n":1942,"o":79.115,"t":"2026-09-24T14:30:00Z","v":740759,"vw":79.07132},{"c":78.97,"h":79.045,"l":78.97,"n":2497,"o":79.025,"t":"2026-09-24T14:45:00Z","v":1313643,"vw":79.020565},{"c":78.885,"h":78.9756,"l":78.88,"n":2276,"o":78.97,"t":"2026-09-24T15:00:00Z","v":3785540,"vw":78.939211},{"c":78.86,"h":78.93,"l":78.86,"n":3582,"o":78.885,"t":"2026-09-24T15:15:00Z","v":2016996,"vw":78.895427},{"c":78.895,"h":78.9,"l":78.84,"n":2524,"o":78.865,"t":"2026-09-24T15:30:00Z","v":1228070,"vw":78.855604},{"c":78.8514,"h":78.8957,"l":78.85,"n":1358,"o":78.8957,"t":"2026-09-24T15:45:00Z","v":302075,"vw":78.8781},{"c":78.87,"h":78.8879,"l":78.84,"n":1104,"o":78.855,"t":"2026-09-24T16:00:00Z","v":271740,"vw":78.861128},{"c":78.955,"h":79.085,"l":78.87,"n":3731,"o":78.87,"t":"2026-09-24T16:15:00Z","v":773407,"vw":78.991815},{"c":78.975,"h":79.015,"l":78.945,"n":2424,"o":78.955,"t":"2026-09-24T16:30:00Z","v":379561,"vw":78.985952},{"c":78.9541,"h":78.995,"l":78.95,"n":673,"o":78.97,"t":"2026-09-24T16:45:00Z","v":138926,"vw":78.972615},{"c":78.97,"h":79.02,"l":78.92,"n":1467,"o":78.955,"t":"2026-09-24T17:00:00Z","v":436981,"vw":78.967587},{"c":78.9234,"h":78.97,"l":78.91,"n":603,"o":78.97,"t":"2026-09-24T17:15:00Z","v":207194,"vw":78.930965},{"c":78.8875,"h":78.95,"l":78.8744,"n":1232,"o":78.9201,"t":"2026-09-24T17:30:00Z","v":356652,"vw":78.907318},{"c":78.885,"h":78.8959,"l":78.87,"n":849,"o":78.88,"t":"2026-09-24T17:45:00Z","v":142505,"vw":78.882921},{"c":78.895,"h":78.9,"l":78.79,"n":1580,"o":78.8801,"t":"2026-09-24T18:00:00Z","v":370745,"vw":78.844007},{"c":78.9118,"h":78.9199,"l":78.86,"n":1172,"o":78.8999,"t":"2026-09-24T18:15:00Z","v":443384,"vw":78.89194},{"c":78.885,"h":78.925,"l":78.86,"n":1270,"o":78.91,"t":"2026-09-24T18:30:00Z","v":279935,"vw":78.885895},{"c":78.865,"h":78.9057,"l":78.865,"n":1001,"o":78.88,"t":"2026-09-24T18:45:00Z","v":420935,"vw":78.884244},{"c":78.7732,"h":78.87,"l":78.77,"n":1127,"o":78.865,"t":"2026-09-24T19:00:00Z","v":383214,"vw":78.810973},{"c":78.7601,"h":78.795,"l":78.754,"n":1317,"o":78.7776,"t":"2026-09-24T19:15:00Z","v":320998,"vw":78.775001},{"c":78.735,"h":78.76,"l":78.73,"n":1775,"o":78.76,"t":"2026-09-24T19:30:00Z","v":481231,"vw":78.742635},{"c":78.705,"h":78.735,"l":78.705,"n":2167,"o":78.735,"t":"2026-09-24T19:45:00Z","v":528992,"vw":78.723055},{"c":78.71,"h":78.77,"l":78.7,"n":22,"o":78.71,"t":"2026-09-24T20:00:00Z","v":70287,"vw":78.700781},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-25T11:30:00Z","v":120,"vw":79},{"c":78.8169,"h":78.82,"l":78.7,"n":7,"o":78.793,"t":"2026-09-25T12:30:00Z","v":700,"vw":78.754286},{"c":79,"h":79,"l":78.79,"n":4,"o":78.79,"t":"2026-09-25T13:15:00Z","v":600,"vw":78.9},{"c":78.765,"h":78.815,"l":78.75,"n":1139,"o":78.79,"t":"2026-09-25T13:30:00Z","v":665790,"vw":78.780038},{"c":78.705,"h":78.775,"l":78.705,"n":1159,"o":78.768,"t":"2026-09-25T13:45:00Z","v":580295,"vw":78.751724},{"c":78.645,"h":78.72,"l":78.61,"n":1738,"o":78.71,"t":"2026-09-25T14:00:00Z","v":3149226,"vw":78.636811},{"c":78.59,"h":78.645,"l":78.59,"n":2043,"o":78.645,"t":"2026-09-25T14:15:00Z","v":742328,"vw":78.613473},{"c":78.555,"h":78.6,"l":78.5424,"n":1733,"o":78.59,"t":"2026-09-25T14:30:00Z","v":572385,"vw":78.572281},{"c":78.615,"h":78.615,"l":78.5342,"n":2223,"o":78.555,"t":"2026-09-25T14:45:00Z","v":884279,"vw":78.574379},{"c":78.595,"h":78.63,"l":78.58,"n":2703,"o":78.615,"t":"2026-09-25T15:00:00Z","v":735340,"vw":78.606847},{"c":78.595,"h":78.6,"l":78.56,"n":1266,"o":78.5924,"t":"2026-09-25T15:15:00Z","v":1586510,"vw":78.589465},{"c":78.605,"h":78.68,"l":78.5937,"n":1431,"o":78.5945,"t":"2026-09-25T15:30:00Z","v":813914,"vw":78.623834},{"c":78.75,"h":78.75,"l":78.585,"n":1235,"o":78.605,"t":"2026-09-25T15:45:00Z","v":312799,"vw":78.642614},{"c":78.81,"h":78.845,"l":78.7463,"n":2281,"o":78.7561,"t":"2026-09-25T16:00:00Z","v":756823,"vw":78.799941},{"c":78.765,"h":78.815,"l":78.735,"n":1107,"o":78.81,"t":"2026-09-25T16:15:00Z","v":307573,"vw":78.762543},{"c":78.735,"h":78.7799,"l":78.72,"n":1392,"o":78.765,"t":"2026-09-25T16:30:00Z","v":630641,"vw":78.74376},{"c":78.71,"h":78.735,"l":78.69,"n":1106,"o":78.735,"t":"2026-09-25T16:45:00Z","v":638739,"vw":78.713414},{"c":78.695,"h":78.725,"l":78.6825,"n":1304,"o":78.715,"t":"2026-09-25T17:00:00Z","v":852373,"vw":78.704683},{"c":78.66,"h":78.695,"l":78.66,"n":672,"o":78.695,"t":"2026-09-25T17:15:00Z","v":126538,"vw":78.675352},{"c":78.6651,"h":78.6799,"l":78.63,"n":637,"o":78.665,"t":"2026-09-25T17:30:00Z","v":244316,"vw":78.647016},{"c":78.66,"h":78.675,"l":78.65,"n":776,"o":78.665,"t":"2026-09-25T17:45:00Z","v":116657,"vw":78.657791},{"c":78.635,"h":78.66,"l":78.631,"n":616,"o":78.6543,"t":"2026-09-25T18:00:00Z","v":172835,"vw":78.644141},{"c":78.63,"h":78.65,"l":78.605,"n":1383,"o":78.635,"t":"2026-09-25T18:15:00Z","v":541576,"vw":78.6337},{"c":78.695,"h":78.695,"l":78.63,"n":1214,"o":78.63,"t":"2026-09-25T18:30:00Z","v":383309,"vw":78.669428},{"c":78.7499,"h":78.75,"l":78.6943,"n":953,"o":78.695,"t":"2026-09-25T18:45:00Z","v":746635,"vw":78.725131},{"c":78.835,"h":78.8359,"l":78.745,"n":1149,"o":78.745,"t":"2026-09-25T19:00:00Z","v":287999,"vw":78.789407},{"c":78.825,"h":78.84,"l":78.815,"n":2147,"o":78.8397,"t":"2026-09-25T19:15:00Z","v":480634,"vw":78.825227},{"c":78.865,"h":78.865,"l":78.7901,"n":1358,"o":78.825,"t":"2026-09-25T19:30:00Z","v":455059,"vw":78.833562},{"c":78.85,"h":78.88,"l":78.84,"n":3099,"o":78.865,"t":"2026-09-25T19:45:00Z","v":895688,"vw":78.867203},{"c":78.85,"h":78.85,"l":78.84,"n":16,"o":78.84,"t":"2026-09-25T20:00:00Z","v":117607,"vw":78.840022},{"c":79.28,"h":79.28,"l":79.28,"n":1,"o":79.28,"t":"2026-09-25T22:15:00Z","v":1000,"vw":79.28},{"c":78.64,"h":78.65,"l":78.64,"n":2,"o":78.65,"t":"2026-09-28T11:00:00Z","v":200,"vw":78.645},{"c":78.6773,"h":78.71,"l":78.6773,"n":2,"o":78.71,"t":"2026-09-28T11:15:00Z","v":200,"vw":78.69365},{"c":78.55,"h":78.55,"l":78.55,"n":3,"o":78.55,"t":"2026-09-28T12:30:00Z","v":304,"vw":78.55},{"c":78.505,"h":78.5065,"l":78.425,"n":2022,"o":78.46,"t":"2026-09-28T13:30:00Z","v":556275,"vw":78.481364},{"c":78.524,"h":78.535,"l":78.475,"n":1671,"o":78.5076,"t":"2026-09-28T13:45:00Z","v":300307,"vw":78.508468},{"c":78.435,"h":78.525,"l":78.435,"n":1886,"o":78.525,"t":"2026-09-28T14:00:00Z","v":332978,"vw":78.481829},{"c":78.425,"h":78.44,"l":78.41,"n":2855,"o":78.435,"t":"2026-09-28T14:15:00Z","v":1524945,"vw":78.425314},{"c":78.335,"h":78.43,"l":78.33,"n":2768,"o":78.425,"t":"2026-09-28T14:30:00Z","v":425574,"vw":78.378244},{"c":78.245,"h":78.335,"l":78.23,"n":2771,"o":78.335,"t":"2026-09-28T14:45:00Z","v":655959,"vw":78.292012},{"c":78.26,"h":78.28,"l":78.23,"n":2338,"o":78.24,"t":"2026-09-28T15:00:00Z","v":907383,"vw":78.252803},{"c":78.265,"h":78.28,"l":78.25,"n":2781,"o":78.265,"t":"2026-09-28T15:15:00Z","v":1207222,"vw":78.263914},{"c":78.225,"h":78.2699,"l":78.22,"n":899,"o":78.265,"t":"2026-09-28T15:30:00Z","v":276952,"vw":78.241733},{"c":78.235,"h":78.25,"l":78.22,"n":878,"o":78.22,"t":"2026-09-28T15:45:00Z","v":438949,"vw":78.234056},{"c":78.244,"h":78.28,"l":78.23,"n":599,"o":78.2322,"t":"2026-09-28T16:00:00Z","v":202695,"vw":78.253865},{"c":78.455,"h":78.505,"l":78.2338,"n":3008,"o":78.24,"t":"2026-09-28T16:15:00Z","v":692806,"vw":78.374265},{"c":78.355,"h":78.4599,"l":78.334,"n":1788,"o":78.4555,"t":"2026-09-28T16:30:00Z","v":357472,"vw":78.388634},{"c":78.35,"h":78.36,"l":78.3237,"n":1604,"o":78.355,"t":"2026-09-28T16:45:00Z","v":1106521,"vw":78.348202},{"c":78.445,"h":78.4454,"l":78.3201,"n":2036,"o":78.35,"t":"2026-09-28T17:00:00Z","v":426541,"vw":78.38906},{"c":78.38,"h":78.46,"l":78.3601,"n":1534,"o":78.451,"t":"2026-09-28T17:15:00Z","v":295882,"vw":78.394444},{"c":78.385,"h":78.3999,"l":78.375,"n":677,"o":78.375,"t":"2026-09-28T17:30:00Z","v":151835,"vw":78.386352},{"c":78.42,"h":78.4299,"l":78.3801,"n":1205,"o":78.3849,"t":"2026-09-28T17:45:00Z","v":253796,"vw":78.411256},{"c":78.415,"h":78.45,"l":78.4137,"n":1936,"o":78.425,"t":"2026-09-28T18:00:00Z","v":1248278,"vw":78.433611},{"c":78.385,"h":78.415,"l":78.385,"n":1389,"o":78.415,"t":"2026-09-28T18:15:00Z","v":397721,"vw":78.398897},{"c":78.395,"h":78.4,"l":78.37,"n":852,"o":78.385,"t":"2026-09-28T18:30:00Z","v":327085,"vw":78.380542},{"c":78.395,"h":78.405,"l":78.38,"n":1362,"o":78.395,"t":"2026-09-28T18:45:00Z","v":867705,"vw":78.387342},{"c":78.335,"h":78.39,"l":78.335,"n":1033,"o":78.39,"t":"2026-09-28T19:00:00Z","v":256547,"vw":78.35742},{"c":78.3643,"h":78.37,"l":78.334,"n":2053,"o":78.335,"t":"2026-09-28T19:15:00Z","v":397445,"vw":78.351008},{"c":78.385,"h":78.39,"l":78.36,"n":1488,"o":78.37,"t":"2026-09-28T19:30:00Z","v":379404,"vw":78.375325},{"c":78.385,"h":78.41,"l":78.38,"n":1306,"o":78.39,"t":"2026-09-28T19:45:00Z","v":439906,"vw":78.391331},{"c":78.39,"h":78.39,"l":78.39,"n":17,"o":78.39,"t":"2026-09-28T20:00:00Z","v":717495,"vw":78.39},{"c":78.43,"h":78.44,"l":78.43,"n":3,"o":78.44,"t":"2026-09-28T20:15:00Z","v":248,"vw":78.435},{"c":78.44,"h":78.45,"l":78.43,"n":10,"o":78.44,"t":"2026-09-28T20:45:00Z","v":1169,"vw":78.43963},{"c":78.585,"h":78.585,"l":78.45,"n":3,"o":78.585,"t":"2026-09-28T22:15:00Z","v":550,"vw":78.560455},{"c":78.585,"h":78.585,"l":78.45,"n":4,"o":78.45,"t":"2026-09-28T22:45:00Z","v":400,"vw":78.5175},{"c":78.468,"h":78.468,"l":78.45,"n":2,"o":78.45,"t":"2026-09-28T23:00:00Z","v":200,"vw":78.459},{"c":78.4504,"h":78.4504,"l":78.4504,"n":1,"o":78.4504,"t":"2026-09-28T23:15:00Z","v":100,"vw":78.4504},{"c":78.4504,"h":78.4504,"l":78.4504,"n":1,"o":78.4504,"t":"2026-09-28T23:30:00Z","v":100,"vw":78.4504},{"c":78.23,"h":78.23,"l":78.23,"n":1,"o":78.23,"t":"2026-09-29T09:15:00Z","v":100,"vw":78.23},{"c":78.46,"h":78.46,"l":78.46,"n":5,"o":78.46,"t":"2026-09-29T13:15:00Z","v":661,"vw":78.46},{"c":78.335,"h":78.5,"l":78.335,"n":2769,"o":78.44,"t":"2026-09-29T13:30:00Z","v":1094762,"vw":78.395636},{"c":78.325,"h":78.375,"l":78.325,"n":2518,"o":78.335,"t":"2026-09-29T13:45:00Z","v":835970,"vw":78.355948},{"c":78.395,"h":78.41,"l":78.33,"n":1593,"o":78.33,"t":"2026-09-29T14:00:00Z","v":271034,"vw":78.378081},{"c":78.385,"h":78.4,"l":78.35,"n":1220,"o":78.39,"t":"2026-09-29T14:15:00Z","v":361641,"vw":78.378477},{"c":78.35,"h":78.409,"l":78.335,"n":2248,"o":78.3879,"t":"2026-09-29T14:30:00Z","v":802568,"vw":78.358622},{"c":78.32,"h":78.37,"l":78.3001,"n":1991,"o":78.35,"t":"2026-09-29T14:45:00Z","v":1251345,"vw":78.332393},{"c":78.295,"h":78.335,"l":78.285,"n":1109,"o":78.32,"t":"2026-09-29T15:00:00Z","v":316466,"vw":78.315859},{"c":78.2,"h":78.3,"l":78.2,"n":1586,"o":78.295,"t":"2026-09-29T15:15:00Z","v":304505,"vw":78.239481},{"c":78.25,"h":78.29,"l":78.21,"n":1501,"o":78.21,"t":"2026-09-29T15:30:00Z","v":1176559,"vw":78.255835},{"c":78.245,"h":78.3,"l":78.22,"n":1342,"o":78.245,"t":"2026-09-29T15:45:00Z","v":1947961,"vw":78.243496},{"c":78.225,"h":78.255,"l":78.22,"n":1292,"o":78.245,"t":"2026-09-29T16:00:00Z","v":350109,"vw":78.239345},{"c":78.255,"h":78.2558,"l":78.215,"n":1568,"o":78.225,"t":"2026-09-29T16:15:00Z","v":405729,"vw":78.235466},{"c":78.2299,"h":78.28,"l":78.22,"n":1886,"o":78.255,"t":"2026-09-29T16:30:00Z","v":456821,"vw":78.260882},{"c":78.24,"h":78.25,"l":78.21,"n":1349,"o":78.22,"t":"2026-09-29T16:45:00Z","v":1172501,"vw":78.222013},{"c":78.225,"h":78.24,"l":78.21,"n":989,"o":78.24,"t":"2026-09-29T17:00:00Z","v":342012,"vw":78.217779},{"c":78.205,"h":78.2251,"l":78.165,"n":2746,"o":78.225,"t":"2026-09-29T17:15:00Z","v":1252096,"vw":78.190997},{"c":78.2,"h":78.2156,"l":78.19,"n":1341,"o":78.201,"t":"2026-09-29T17:30:00Z","v":1383140,"vw":78.201726},{"c":78.17,"h":78.22,"l":78.16,"n":2419,"o":78.205,"t":"2026-09-29T17:45:00Z","v":622182,"vw":78.183527},{"c":78.255,"h":78.31,"l":78.17,"n":2963,"o":78.17,"t":"2026-09-29T18:00:00Z","v":725810,"vw":78.250812},{"c":78.315,"h":78.3199,"l":78.255,"n":3045,"o":78.255,"t":"2026-09-29T18:15:00Z","v":817803,"vw":78.290795},{"c":78.34,"h":78.38,"l":78.29,"n":3050,"o":78.31,"t":"2026-09-29T18:30:00Z","v":991454,"vw":78.335103},{"c":78.345,"h":78.3456,"l":78.31,"n":1627,"o":78.345,"t":"2026-09-29T18:45:00Z","v":622454,"vw":78.325226},{"c":78.335,"h":78.36,"l":78.33,"n":1877,"o":78.345,"t":"2026-09-29T19:00:00Z","v":714463,"vw":78.343464},{"c":78.325,"h":78.35,"l":78.32,"n":1602,"o":78.335,"t":"2026-09-29T19:15:00Z","v":607694,"vw":78.333306},{"c":78.345,"h":78.35,"l":78.3101,"n":1486,"o":78.325,"t":"2026-09-29T19:30:00Z","v":403994,"vw":78.329468},{"c":78.36,"h":78.375,"l":78.33,"n":4350,"o":78.345,"t":"2026-09-29T19:45:00Z","v":1571100,"vw":78.352093},{"c":78.3821,"h":78.4,"l":78.37,"n":15,"o":78.37,"t":"2026-09-29T20:00:00Z","v":1125944,"vw":78.381618},{"c":78.446,"h":78.446,"l":78.446,"n":1,"o":78.446,"t":"2026-09-29T21:00:00Z","v":100,"vw":78.446},{"c":78.8835,"h":78.8835,"l":78.8835,"n":1,"o":78.8835,"t":"2026-09-29T22:30:00Z","v":550,"vw":78.8835},{"c":78.3946,"h":78.4499,"l":78.3946,"n":3,"o":78.4479,"t":"2026-09-30T12:30:00Z","v":300,"vw":78.4308},{"c":78.4,"h":78.48,"l":78.3412,"n":11,"o":78.4,"t":"2026-09-30T12:45:00Z","v":1010,"vw":78.40743},{"c":78.4,"h":78.4255,"l":78.4,"n":4,"o":78.4,"t":"2026-09-30T13:00:00Z","v":303,"vw":78.4085},{"c":78.465,"h":78.54,"l":78.415,"n":2165,"o":78.53,"t":"2026-09-30T13:30:00Z","v":1028247,"vw":78.491323},{"c":78.5,"h":78.51,"l":78.425,"n":1179,"o":78.465,"t":"2026-09-30T13:45:00Z","v":430503,"vw":78.474565},{"c":78.4399,"h":78.505,"l":78.435,"n":1254,"o":78.5,"t":"2026-09-30T14:00:00Z","v":911715,"vw":78.466761},{"c":78.395,"h":78.46,"l":78.38,"n":1401,"o":78.44,"t":"2026-09-30T14:15:00Z","v":682143,"vw":78.425575},{"c":78.385,"h":78.41,"l":78.35,"n":1326,"o":78.39,"t":"2026-09-30T14:30:00Z","v":417503,"vw":78.388494},{"c":78.3799,"h":78.4143,"l":78.37,"n":1123,"o":78.39,"t":"2026-09-30T14:45:00Z","v":514321,"vw":78.396881},{"c":78.33,"h":78.38,"l":78.31,"n":1122,"o":78.38,"t":"2026-09-30T15:00:00Z","v":379485,"vw":78.345219},{"c":78.355,"h":78.36,"l":78.32,"n":569,"o":78.34,"t":"2026-09-30T15:15:00Z","v":302065,"vw":78.342295},{"c":78.3,"h":78.385,"l":78.3,"n":792,"o":78.36,"t":"2026-09-30T15:30:00Z","v":272036,"vw":78.358559},{"c":78.3401,"h":78.3699,"l":78.3,"n":565,"o":78.31,"t":"2026-09-30T15:45:00Z","v":144099,"vw":78.32667},{"c":78.33,"h":78.355,"l":78.305,"n":659,"o":78.34,"t":"2026-09-30T16:00:00Z","v":260695,"vw":78.329222},{"c":78.2801,"h":78.325,"l":78.28,"n":867,"o":78.325,"t":"2026-09-30T16:15:00Z","v":365038,"vw":78.304227},{"c":78.295,"h":78.3,"l":78.255,"n":792,"o":78.285,"t":"2026-09-30T16:30:00Z","v":460251,"vw":78.274732},{"c":78.285,"h":78.295,"l":78.26,"n":587,"o":78.29,"t":"2026-09-30T16:45:00Z","v":237195,"vw":78.277112},{"c":78.25,"h":78.2961,"l":78.24,"n":918,"o":78.285,"t":"2026-09-30T17:00:00Z","v":447447,"vw":78.270449},{"c":78.225,"h":78.25,"l":78.21,"n":817,"o":78.25,"t":"2026-09-30T17:15:00Z","v":206728,"vw":78.229334},{"c":78.24,"h":78.25,"l":78.22,"n":1082,"o":78.225,"t":"2026-09-30T17:30:00Z","v":523282,"vw":78.238266},{"c":78.2401,"h":78.26,"l":78.22,"n":733,"o":78.245,"t":"2026-09-30T17:45:00Z","v":184273,"vw":78.236339},{"c":78.215,"h":78.245,"l":78.2,"n":907,"o":78.24,"t":"2026-09-30T18:00:00Z","v":603708,"vw":78.216854},{"c":78.28,"h":78.28,"l":78.21,"n":803,"o":78.215,"t":"2026-09-30T18:15:00Z","v":269490,"vw":78.248004},{"c":78.235,"h":78.285,"l":78.225,"n":1397,"o":78.285,"t":"2026-09-30T18:30:00Z","v":432174,"vw":78.246918},{"c":78.22,"h":78.2499,"l":78.215,"n":1488,"o":78.235,"t":"2026-09-30T18:45:00Z","v":1043265,"vw":78.226926},{"c":78.24,"h":78.24,"l":78.2,"n":1420,"o":78.22,"t":"2026-09-30T19:00:00Z","v":850165,"vw":78.217709},{"c":78.27,"h":78.3,"l":78.23,"n":3220,"o":78.235,"t":"2026-09-30T19:15:00Z","v":1433356,"vw":78.270164},{"c":78.255,"h":78.29,"l":78.25,"n":1400,"o":78.2756,"t":"2026-09-30T19:30:00Z","v":373030,"vw":78.269647},{"c":78.32,"h":78.335,"l":78.23,"n":2737,"o":78.25,"t":"2026-09-30T19:45:00Z","v":1280618,"vw":78.27767},{"c":78.2,"h":78.31,"l":78.2,"n":23,"o":78.27,"t":"2026-09-30T20:00:00Z","v":695668,"vw":78.309896},{"c":78.4,"h":78.49,"l":78.3,"n":3,"o":78.3,"t":"2026-09-30T20:30:00Z","v":551,"vw":78.367368},{"c":78,"h":78.15,"l":78,"n":11,"o":78.15,"t":"2026-10-01T08:00:00Z","v":710,"vw":78.128602},{"c":77.6,"h":77.6,"l":77.6,"n":7,"o":77.6,"t":"2026-10-01T09:30:00Z","v":241,"vw":77.6},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-01T10:15:00Z","v":250,"vw":77.99},{"c":78.05,"h":78.05,"l":78.05,"n":3,"o":78.05,"t":"2026-10-01T12:15:00Z","v":260,"vw":78.05},{"c":78.302,"h":78.3021,"l":78.302,"n":2,"o":78.3021,"t":"2026-10-01T12:45:00Z","v":1859,"vw":78.302086},{"c":78.24,"h":78.24,"l":78,"n":10,"o":78,"t":"2026-10-01T13:15:00Z","v":964,"vw":78.070588},{"c":77.72,"h":77.93,"l":77.69,"n":1268,"o":77.69,"t":"2026-10-01T13:30:00Z","v":387526,"vw":77.772331},{"c":77.735,"h":77.765,"l":77.715,"n":1151,"o":77.73,"t":"2026-10-01T13:45:00Z","v":418208,"vw":77.74581},{"c":77.67,"h":77.74,"l":77.61,"n":1451,"o":77.74,"t":"2026-10-01T14:00:00Z","v":462145,"vw":77.664782},{"c":77.715,"h":77.745,"l":77.645,"n":1440,"o":77.675,"t":"2026-10-01T14:15:00Z","v":1147519,"vw":77.674979},{"c":77.8003,"h":77.815,"l":77.71,"n":2411,"o":77.71,"t":"2026-10-01T14:30:00Z","v":373123,"vw":77.761044},{"c":77.79,"h":77.845,"l":77.7643,"n":1196,"o":77.805,"t":"2026-10-01T14:45:00Z","v":1449613,"vw":77.79757},{"c":77.835,"h":77.835,"l":77.74,"n":729,"o":77.79,"t":"2026-10-01T15:00:00Z","v":266919,"vw":77.775486},{"c":77.905,"h":77.918,"l":77.8301,"n":1134,"o":77.835,"t":"2026-10-01T15:15:00Z","v":585459,"vw":77.889846},{"c":77.985,"h":78.0261,"l":77.89,"n":1327,"o":77.898,"t":"2026-10-01T15:30:00Z","v":526778,"vw":77.97408},{"c":78.03,"h":78.04,"l":77.96,"n":1269,"o":77.985,"t":"2026-10-01T15:45:00Z","v":550862,"vw":78.004863},{"c":78.0543,"h":78.08,"l":78.02,"n":1272,"o":78.0339,"t":"2026-10-01T16:00:00Z","v":713146,"vw":78.047173},{"c":78.09,"h":78.11,"l":78.06,"n":1485,"o":78.06,"t":"2026-10-01T16:15:00Z","v":714362,"vw":78.087325},{"c":78.09,"h":78.11,"l":78.06,"n":874,"o":78.085,"t":"2026-10-01T16:30:00Z","v":331105,"vw":78.087325},{"c":78.08,"h":78.098,"l":78.065,"n":731,"o":78.095,"t":"2026-10-01T16:45:00Z","v":391729,"vw":78.081287},{"c":78.165,"h":78.18,"l":78.07,"n":1502,"o":78.0745,"t":"2026-10-01T17:00:00Z","v":856527,"vw":78.145858},{"c":78.195,"h":78.205,"l":78.1631,"n":852,"o":78.17,"t":"2026-10-01T17:15:00Z","v":360159,"vw":78.187598},{"c":78.215,"h":78.26,"l":78.195,"n":1216,"o":78.2,"t":"2026-10-01T17:30:00Z","v":526625,"vw":78.222894},{"c":78.105,"h":78.22,"l":78.09,"n":1076,"o":78.215,"t":"2026-10-01T17:45:00Z","v":435669,"vw":78.147697},{"c":78.1301,"h":78.14,"l":78.0639,"n":926,"o":78.1,"t":"2026-10-01T18:00:00Z","v":349180,"vw":78.10172},{"c":78.135,"h":78.17,"l":78.1236,"n":997,"o":78.135,"t":"2026-10-01T18:15:00Z","v":455386,"vw":78.14149},{"c":78.145,"h":78.16,"l":78.1135,"n":879,"o":78.135,"t":"2026-10-01T18:30:00Z","v":426191,"vw":78.139732},{"c":78.16,"h":78.1663,"l":78.14,"n":937,"o":78.145,"t":"2026-10-01T18:45:00Z","v":679957,"vw":78.150278},{"c":78.145,"h":78.165,"l":78.13,"n":1549,"o":78.155,"t":"2026-10-01T19:00:00Z","v":911202,"vw":78.141704},{"c":78.125,"h":78.1476,"l":78.12,"n":2110,"o":78.14,"t":"2026-10-01T19:15:00Z","v":1797558,"vw":78.128524},{"c":78.1098,"h":78.145,"l":78.1,"n":1525,"o":78.125,"t":"2026-10-01T19:30:00Z","v":965080,"vw":78.120371},{"c":78.14,"h":78.14,"l":78.095,"n":1756,"o":78.11,"t":"2026-10-01T19:45:00Z","v":1011266,"vw":78.119323},{"c":78.13,"h":78.13,"l":78.13,"n":9,"o":78.13,"t":"2026-10-01T20:00:00Z","v":124822,"vw":78.13},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-10-01T20:45:00Z","v":275,"vw":78.15},{"c":78.15,"h":78.15,"l":78.15,"n":2,"o":78.15,"t":"2026-10-02T12:30:00Z","v":500,"vw":78.15},{"c":78.34,"h":78.37,"l":78.305,"n":1232,"o":78.33,"t":"2026-10-02T13:30:00Z","v":567707,"vw":78.331225},{"c":78.36,"h":78.38,"l":78.3135,"n":1231,"o":78.34,"t":"2026-10-02T13:45:00Z","v":586774,"vw":78.34506},{"c":78.37,"h":78.405,"l":78.3,"n":813,"o":78.35,"t":"2026-10-02T14:00:00Z","v":329156,"vw":78.352302},{"c":78.375,"h":78.4299,"l":78.34,"n":1324,"o":78.37,"t":"2026-10-02T14:15:00Z","v":656296,"vw":78.388008},{"c":78.3139,"h":78.375,"l":78.305,"n":1555,"o":78.37,"t":"2026-10-02T14:30:00Z","v":636915,"vw":78.341581},{"c":78.185,"h":78.315,"l":78.1738,"n":658,"o":78.31,"t":"2026-10-02T14:45:00Z","v":239711,"vw":78.245759},{"c":78.145,"h":78.195,"l":78.1,"n":1034,"o":78.19,"t":"2026-10-02T15:00:00Z","v":487237,"vw":78.139151},{"c":78.11,"h":78.15,"l":78.09,"n":947,"o":78.14,"t":"2026-10-02T15:15:00Z","v":491746,"vw":78.117067},{"c":78.11,"h":78.15,"l":78.1,"n":892,"o":78.1057,"t":"2026-10-02T15:30:00Z","v":424771,"vw":78.127764},{"c":78.0762,"h":78.13,"l":78.0601,"n":629,"o":78.115,"t":"2026-10-02T15:45:00Z","v":301053,"vw":78.103881},{"c":78.07,"h":78.0999,"l":78.055,"n":675,"o":78.09,"t":"2026-10-02T16:00:00Z","v":237784,"vw":78.074875},{"c":78.065,"h":78.1,"l":78.06,"n":653,"o":78.075,"t":"2026-10-02T16:15:00Z","v":249058,"vw":78.075429},{"c":78.035,"h":78.08,"l":78.02,"n":922,"o":78.065,"t":"2026-10-02T16:30:00Z","v":386042,"vw":78.057374},{"c":78,"h":78.0361,"l":77.9901,"n":867,"o":78.025,"t":"2026-10-02T16:45:00Z","v":311200,"vw":78.009583},{"c":77.98,"h":78.015,"l":77.96,"n":524,"o":78.005,"t":"2026-10-02T17:00:00Z","v":237783,"vw":77.99907},{"c":77.91,"h":77.9962,"l":77.9,"n":752,"o":77.985,"t":"2026-10-02T17:15:00Z","v":219450,"vw":77.949522},{"c":77.95,"h":77.96,"l":77.91,"n":792,"o":77.915,"t":"2026-10-02T17:30:00Z","v":423530,"vw":77.930707},{"c":77.965,"h":77.975,"l":77.935,"n":623,"o":77.95,"t":"2026-10-02T17:45:00Z","v":191252,"vw":77.959728},{"c":77.98,"h":77.99,"l":77.9443,"n":428,"o":77.965,"t":"2026-10-02T18:00:00Z","v":103968,"vw":77.966238},{"c":77.9699,"h":77.985,"l":77.93,"n":507,"o":77.98,"t":"2026-10-02T18:15:00Z","v":147120,"vw":77.949718},{"c":77.955,"h":77.975,"l":77.93,"n":578,"o":77.965,"t":"2026-10-02T18:30:00Z","v":313845,"vw":77.953979},{"c":77.99,"h":78,"l":77.9501,"n":882,"o":77.955,"t":"2026-10-02T18:45:00Z","v":469522,"vw":77.973695},{"c":77.985,"h":78.0056,"l":77.95,"n":1785,"o":78,"t":"2026-10-02T19:00:00Z","v":977257,"vw":77.970376},{"c":77.965,"h":77.985,"l":77.944,"n":1078,"o":77.9838,"t":"2026-10-02T19:15:00Z","v":414250,"vw":77.956523},{"c":77.92,"h":77.98,"l":77.92,"n":1492,"o":77.965,"t":"2026-10-02T19:30:00Z","v":596683,"vw":77.951909},{"c":77.97,"h":77.98,"l":77.92,"n":1436,"o":77.92,"t":"2026-10-02T19:45:00Z","v":524893,"vw":77.940987},{"c":77.99,"h":77.99,"l":77.98,"n":13,"o":77.98,"t":"2026-10-02T20:00:00Z","v":84417,"vw":77.981837},{"c":77.95,"h":77.95,"l":77.95,"n":5,"o":77.95,"t":"2026-10-05T11:00:00Z","v":601,"vw":77.95},{"c":77.95,"h":77.95,"l":77.95,"n":16,"o":77.95,"t":"2026-10-05T11:15:00Z","v":700,"vw":77.95},{"c":77.95,"h":77.97,"l":77.95,"n":10,"o":77.97,"t":"2026-10-05T11:30:00Z","v":507,"vw":77.95912},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-10-05T12:00:00Z","v":1077,"vw":78.01},{"c":77.91,"h":77.91,"l":77.91,"n":1,"o":77.91,"t":"2026-10-05T13:15:00Z","v":200,"vw":77.91},{"c":77.945,"h":77.965,"l":77.905,"n":1337,"o":77.928,"t":"2026-10-05T13:30:00Z","v":2939373,"vw":77.933874},{"c":77.96,"h":77.99,"l":77.94,"n":798,"o":77.9566,"t":"2026-10-05T13:45:00Z","v":247013,"vw":77.960647},{"c":77.99,"h":78.02,"l":77.935,"n":1261,"o":77.96,"t":"2026-10-05T14:00:00Z","v":1342500,"vw":77.988673},{"c":77.955,"h":78.035,"l":77.955,"n":1112,"o":77.99,"t":"2026-10-05T14:15:00Z","v":480134,"vw":78.008016},{"c":77.93,"h":77.97,"l":77.9,"n":1850,"o":77.955,"t":"2026-10-05T14:30:00Z","v":285827,"vw":77.926288},{"c":77.935,"h":77.94,"l":77.905,"n":750,"o":77.935,"t":"2026-10-05T14:45:00Z","v":516975,"vw":77.921179},{"c":77.875,"h":77.94,"l":77.8723,"n":706,"o":77.94,"t":"2026-10-05T15:00:00Z","v":344779,"vw":77.89165},{"c":77.885,"h":77.89,"l":77.855,"n":785,"o":77.875,"t":"2026-10-05T15:15:00Z","v":459074,"vw":77.879087},{"c":77.9002,"h":77.92,"l":77.88,"n":1285,"o":77.885,"t":"2026-10-05T15:30:00Z","v":685529,"vw":77.90312},{"c":77.865,"h":77.9,"l":77.8541,"n":781,"o":77.9,"t":"2026-10-05T15:45:00Z","v":418039,"vw":77.874882},{"c":77.825,"h":77.86,"l":77.8224,"n":675,"o":77.86,"t":"2026-10-05T16:00:00Z","v":160015,"vw":77.844069},{"c":77.875,"h":77.875,"l":77.82,"n":1088,"o":77.8275,"t":"2026-10-05T16:15:00Z","v":604807,"vw":77.838722},{"c":77.85,"h":77.88,"l":77.84,"n":688,"o":77.875,"t":"2026-10-05T16:30:00Z","v":411673,"vw":77.859985},{"c":77.825,"h":77.865,"l":77.825,"n":888,"o":77.845,"t":"2026-10-05T16:45:00Z","v":340136,"vw":77.852369},{"c":77.835,"h":77.84,"l":77.82,"n":335,"o":77.825,"t":"2026-10-05T17:00:00Z","v":120892,"vw":77.830227},{"c":77.8143,"h":77.84,"l":77.8101,"n":466,"o":77.835,"t":"2026-10-05T17:15:00Z","v":313421,"vw":77.828521},{"c":77.825,"h":77.83,"l":77.8001,"n":517,"o":77.82,"t":"2026-10-05T17:30:00Z","v":174538,"vw":77.815645},{"c":77.835,"h":77.84,"l":77.82,"n":773,"o":77.825,"t":"2026-10-05T17:45:00Z","v":189220,"vw":77.828839},{"c":77.8301,"h":77.85,"l":77.83,"n":553,"o":77.84,"t":"2026-10-05T18:00:00Z","v":168320,"vw":77.838263},{"c":77.86,"h":77.86,"l":77.82,"n":912,"o":77.835,"t":"2026-10-05T18:15:00Z","v":330995,"vw":77.834345},{"c":77.875,"h":77.9,"l":77.8524,"n":868,"o":77.86,"t":"2026-10-05T18:30:00Z","v":385267,"vw":77.88298},{"c":77.98,"h":77.9898,"l":77.875,"n":868,"o":77.875,"t":"2026-10-05T18:45:00Z","v":389872,"vw":77.928165},{"c":77.96,"h":78.0051,"l":77.95,"n":902,"o":77.99,"t":"2026-10-05T19:00:00Z","v":285640,"vw":77.973763},{"c":77.975,"h":77.9858,"l":77.95,"n":885,"o":77.955,"t":"2026-10-05T19:15:00Z","v":818570,"vw":77.965294},{"c":78.005,"h":78.03,"l":77.974,"n":1295,"o":77.975,"t":"2026-10-05T19:30:00Z","v":529356,"vw":78.005482},{"c":77.995,"h":78.01,"l":77.98,"n":1680,"o":78.005,"t":"2026-10-05T19:45:00Z","v":800570,"vw":77.99832},{"c":78,"h":78,"l":77.99,"n":16,"o":78,"t":"2026-10-05T20:00:00Z","v":138258,"vw":77.992228},{"c":78.0635,"h":78.0635,"l":78.0635,"n":1,"o":78.0635,"t":"2026-10-05T22:30:00Z","v":100,"vw":78.0635},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-06T12:15:00Z","v":151,"vw":78.2},{"c":78.1,"h":78.1,"l":78.1,"n":1,"o":78.1,"t":"2026-10-06T12:30:00Z","v":173,"vw":78.1},{"c":78.13,"h":78.2944,"l":78.13,"n":7,"o":78.2944,"t":"2026-10-06T12:45:00Z","v":1756,"vw":78.248949},{"c":78.2991,"h":78.2991,"l":78.2991,"n":1,"o":78.2991,"t":"2026-10-06T13:00:00Z","v":1280,"vw":78.2991},{"c":78.165,"h":78.18,"l":78.14,"n":1302,"o":78.16,"t":"2026-10-06T13:30:00Z","v":300109,"vw":78.161406},{"c":78.135,"h":78.18,"l":78.11,"n":1489,"o":78.165,"t":"2026-10-06T13:45:00Z","v":692162,"vw":78.145736},{"c":78.19,"h":78.19,"l":78.12,"n":1280,"o":78.135,"t":"2026-10-06T14:00:00Z","v":662614,"vw":78.171023},{"c":78.155,"h":78.215,"l":78.155,"n":1428,"o":78.189,"t":"2026-10-06T14:15:00Z","v":639993,"vw":78.195709},{"c":78.23,"h":78.23,"l":78.1521,"n":755,"o":78.155,"t":"2026-10-06T14:30:00Z","v":198868,"vw":78.194462},{"c":78.33,"h":78.33,"l":78.2222,"n":829,"o":78.225,"t":"2026-10-06T14:45:00Z","v":267980,"vw":78.278042},{"c":78.295,"h":78.33,"l":78.28,"n":646,"o":78.325,"t":"2026-10-06T15:00:00Z","v":163566,"vw":78.31032},{"c":78.3154,"h":78.3358,"l":78.3,"n":596,"o":78.3,"t":"2026-10-06T15:15:00Z","v":142329,"vw":78.321807},{"c":78.3182,"h":78.33,"l":78.3,"n":584,"o":78.32,"t":"2026-10-06T15:30:00Z","v":1378365,"vw":78.313844},{"c":78.29,"h":78.32,"l":78.2801,"n":603,"o":78.32,"t":"2026-10-06T15:45:00Z","v":171346,"vw":78.301131},{"c":78.245,"h":78.32,"l":78.23,"n":769,"o":78.3,"t":"2026-10-06T16:00:00Z","v":215775,"vw":78.287259},{"c":78.255,"h":78.27,"l":78.2401,"n":649,"o":78.245,"t":"2026-10-06T16:15:00Z","v":353978,"vw":78.260964},{"c":78.255,"h":78.27,"l":78.229,"n":510,"o":78.26,"t":"2026-10-06T16:30:00Z","v":162922,"vw":78.250055},{"c":78.235,"h":78.26,"l":78.23,"n":536,"o":78.255,"t":"2026-10-06T16:45:00Z","v":144512,"vw":78.244957},{"c":78.235,"h":78.2464,"l":78.225,"n":777,"o":78.23,"t":"2026-10-06T17:00:00Z","v":268930,"vw":78.234262},{"c":78.215,"h":78.24,"l":78.18,"n":673,"o":78.235,"t":"2026-10-06T17:15:00Z","v":263329,"vw":78.209497},{"c":78.2499,"h":78.25,"l":78.2101,"n":588,"o":78.215,"t":"2026-10-06T17:30:00Z","v":157945,"vw":78.227253},{"c":78.265,"h":78.27,"l":78.2343,"n":810,"o":78.245,"t":"2026-10-06T17:45:00Z","v":220601,"vw":78.252952},{"c":78.275,"h":78.28,"l":78.25,"n":718,"o":78.265,"t":"2026-10-06T18:00:00Z","v":187790,"vw":78.264012},{"c":78.265,"h":78.29,"l":78.2501,"n":633,"o":78.275,"t":"2026-10-06T18:15:00Z","v":207814,"vw":78.270069},{"c":78.245,"h":78.262,"l":78.2403,"n":896,"o":78.262,"t":"2026-10-06T18:30:00Z","v":269497,"vw":78.250286},{"c":78.245,"h":78.25,"l":78.22,"n":1093,"o":78.24,"t":"2026-10-06T18:45:00Z","v":855449,"vw":78.234858},{"c":78.255,"h":78.26,"l":78.24,"n":1140,"o":78.245,"t":"2026-10-06T19:00:00Z","v":397506,"vw":78.253573},{"c":78.264,"h":78.28,"l":78.2539,"n":1133,"o":78.255,"t":"2026-10-06T19:15:00Z","v":370011,"vw":78.267501},{"c":78.235,"h":78.27,"l":78.235,"n":1529,"o":78.265,"t":"2026-10-06T19:30:00Z","v":441334,"vw":78.255593},{"c":78.235,"h":78.25,"l":78.225,"n":1419,"o":78.235,"t":"2026-10-06T19:45:00Z","v":393168,"vw":78.235201},{"c":78.2823,"h":78.2823,"l":78.23,"n":15,"o":78.24,"t":"2026-10-06T20:00:00Z","v":77079,"vw":78.240423},{"c":78.159,"h":78.159,"l":78.159,"n":1,"o":78.159,"t":"2026-10-06T21:30:00Z","v":191,"vw":78.159},{"c":78.2572,"h":78.2572,"l":78.2572,"n":1,"o":78.2572,"t":"2026-10-06T22:15:00Z","v":400,"vw":78.2572},{"c":78,"h":78,"l":78,"n":5,"o":78,"t":"2026-10-07T11:00:00Z","v":780,"vw":78},{"c":77.82,"h":77.82,"l":77.8,"n":32,"o":77.8,"t":"2026-10-07T13:15:00Z","v":1636,"vw":77.811404},{"c":77.891,"h":77.905,"l":77.75,"n":1487,"o":77.75,"t":"2026-10-07T13:30:00Z","v":606566,"vw":77.839763},{"c":78.0125,"h":78.02,"l":77.89,"n":1554,"o":77.895,"t":"2026-10-07T13:45:00Z","v":1790821,"vw":77.963687},{"c":78.04,"h":78.0565,"l":77.9946,"n":1538,"o":78.02,"t":"2026-10-07T14:00:00Z","v":739555,"vw":78.021408},{"c":78.04,"h":78.065,"l":78.035,"n":1959,"o":78.045,"t":"2026-10-07T14:15:00Z","v":736190,"vw":78.053769},{"c":78.0501,"h":78.09,"l":78.035,"n":1784,"o":78.04,"t":"2026-10-07T14:30:00Z","v":1016149,"vw":78.061635},{"c":78.105,"h":78.105,"l":78.0501,"n":790,"o":78.06,"t":"2026-10-07T14:45:00Z","v":1231072,"vw":78.071706},{"c":78.105,"h":78.13,"l":78.0801,"n":1081,"o":78.1,"t":"2026-10-07T15:00:00Z","v":374617,"vw":78.105704},{"c":78.1,"h":78.115,"l":78.065,"n":1121,"o":78.105,"t":"2026-10-07T15:15:00Z","v":354181,"vw":78.09529},{"c":78.13,"h":78.147,"l":78.1,"n":887,"o":78.105,"t":"2026-10-07T15:30:00Z","v":403133,"vw":78.122102},{"c":78.12,"h":78.13,"l":78.1,"n":1224,"o":78.125,"t":"2026-10-07T15:45:00Z","v":478249,"vw":78.115755},{"c":78.125,"h":78.1599,"l":78.115,"n":791,"o":78.125,"t":"2026-10-07T16:00:00Z","v":236366,"vw":78.135775},{"c":78.1261,"h":78.15,"l":78.12,"n":911,"o":78.125,"t":"2026-10-07T16:15:00Z","v":439252,"vw":78.13692},{"c":78.105,"h":78.1451,"l":78.1,"n":742,"o":78.125,"t":"2026-10-07T16:30:00Z","v":226298,"vw":78.121698},{"c":78.145,"h":78.145,"l":78.105,"n":507,"o":78.11,"t":"2026-10-07T16:45:00Z","v":157352,"vw":78.125759},{"c":78.295,"h":78.325,"l":78.125,"n":1140,"o":78.145,"t":"2026-10-07T17:00:00Z","v":403454,"vw":78.239138},{"c":78.2501,"h":78.3,"l":78.2501,"n":753,"o":78.295,"t":"2026-10-07T17:15:00Z","v":231916,"vw":78.27042},{"c":78.275,"h":78.3,"l":78.245,"n":969,"o":78.255,"t":"2026-10-07T17:30:00Z","v":331901,"vw":78.278277},{"c":78.2501,"h":78.315,"l":78.245,"n":828,"o":78.28,"t":"2026-10-07T17:45:00Z","v":292766,"vw":78.276983},{"c":78.2601,"h":78.31,"l":78.24,"n":918,"o":78.26,"t":"2026-10-07T18:00:00Z","v":277190,"vw":78.273091},{"c":78.28,"h":78.285,"l":78.255,"n":977,"o":78.27,"t":"2026-10-07T18:15:00Z","v":354340,"vw":78.268334},{"c":78.315,"h":78.325,"l":78.27,"n":882,"o":78.28,"t":"2026-10-07T18:30:00Z","v":348678,"vw":78.290414},{"c":78.3,"h":78.33,"l":78.3,"n":815,"o":78.315,"t":"2026-10-07T18:45:00Z","v":223200,"vw":78.315354},{"c":78.265,"h":78.31,"l":78.26,"n":1489,"o":78.305,"t":"2026-10-07T19:00:00Z","v":691420,"vw":78.287793},{"c":78.265,"h":78.27,"l":78.25,"n":784,"o":78.2601,"t":"2026-10-07T19:15:00Z","v":254233,"vw":78.262038},{"c":78.255,"h":78.27,"l":78.25,"n":1391,"o":78.27,"t":"2026-10-07T19:30:00Z","v":437882,"vw":78.257973},{"c":78.265,"h":78.27,"l":78.24,"n":1629,"o":78.25,"t":"2026-10-07T19:45:00Z","v":691656,"vw":78.248331},{"c":78.28,"h":78.28,"l":78.27,"n":14,"o":78.27,"t":"2026-10-07T20:00:00Z","v":78526,"vw":78.274238},{"c":78.2468,"h":78.2468,"l":78.2,"n":2,"o":78.2,"t":"2026-10-07T21:30:00Z","v":200,"vw":78.2234},{"c":78.2387,"h":78.2387,"l":78.2387,"n":1,"o":78.2387,"t":"2026-10-07T22:00:00Z","v":100,"vw":78.2387},{"c":78.2468,"h":78.2468,"l":78.2468,"n":1,"o":78.2468,"t":"2026-10-07T22:15:00Z","v":100,"vw":78.2468},{"c":78.12,"h":78.12,"l":78.12,"n":1,"o":78.12,"t":"2026-10-08T09:15:00Z","v":274,"vw":78.12},{"c":78.11,"h":78.14,"l":78.09,"n":4,"o":78.14,"t":"2026-10-08T10:30:00Z","v":4600,"vw":78.115137},{"c":77.912,"h":77.912,"l":77.912,"n":1,"o":77.912,"t":"2026-10-08T11:00:00Z","v":435,"vw":77.912},{"c":78.142,"h":78.16,"l":78.142,"n":2,"o":78.16,"t":"2026-10-08T12:15:00Z","v":400,"vw":78.151},{"c":78.23,"h":78.2399,"l":78.16,"n":985,"o":78.2,"t":"2026-10-08T13:30:00Z","v":265286,"vw":78.213104},{"c":78.28,"h":78.305,"l":78.2247,"n":566,"o":78.23,"t":"2026-10-08T13:45:00Z","v":178872,"vw":78.272808},{"c":78.275,"h":78.3166,"l":78.26,"n":589,"o":78.275,"t":"2026-10-08T14:00:00Z","v":177403,"vw":78.28496},{"c":78.255,"h":78.28,"l":78.24,"n":543,"o":78.275,"t":"2026-10-08T14:15:00Z","v":465445,"vw":78.267242},{"c":78.195,"h":78.28,"l":78.195,"n":968,"o":78.255,"t":"2026-10-08T14:30:00Z","v":244769,"vw":78.242879},{"c":78.1525,"h":78.205,"l":78.15,"n":626,"o":78.1946,"t":"2026-10-08T14:45:00Z","v":181498,"vw":78.177791},{"c":78.1501,"h":78.18,"l":78.1243,"n":537,"o":78.16,"t":"2026-10-08T15:00:00Z","v":139580,"vw":78.153532},{"c":78.1759,"h":78.1856,"l":78.13,"n":651,"o":78.15,"t":"2026-10-08T15:15:00Z","v":223107,"vw":78.158666},{"c":78.195,"h":78.23,"l":78.145,"n":514,"o":78.18,"t":"2026-10-08T15:30:00Z","v":147975,"vw":78.184781},{"c":78.185,"h":78.21,"l":78.1823,"n":495,"o":78.195,"t":"2026-10-08T15:45:00Z","v":244646,"vw":78.201463},{"c":78.255,"h":78.255,"l":78.1821,"n":550,"o":78.1821,"t":"2026-10-08T16:00:00Z","v":212083,"vw":78.226786},{"c":78.3079,"h":78.39,"l":78.245,"n":882,"o":78.255,"t":"2026-10-08T16:15:00Z","v":386576,"vw":78.312016},{"c":78.33,"h":78.3399,"l":78.3,"n":543,"o":78.3,"t":"2026-10-08T16:30:00Z","v":158797,"vw":78.318032},{"c":78.39,"h":78.395,"l":78.305,"n":572,"o":78.33,"t":"2026-10-08T16:45:00Z","v":230783,"vw":78.363698},{"c":78.4099,"h":78.4397,"l":78.34,"n":853,"o":78.38,"t":"2026-10-08T17:00:00Z","v":370598,"vw":78.4045},{"c":78.435,"h":78.44,"l":78.4,"n":917,"o":78.4,"t":"2026-10-08T17:15:00Z","v":316287,"vw":78.421412},{"c":78.4801,"h":78.49,"l":78.395,"n":1125,"o":78.435,"t":"2026-10-08T17:30:00Z","v":459822,"vw":78.43698},{"c":78.425,"h":78.4857,"l":78.4101,"n":729,"o":78.4814,"t":"2026-10-08T17:45:00Z","v":328485,"vw":78.432263},{"c":78.41,"h":78.435,"l":78.385,"n":575,"o":78.43,"t":"2026-10-08T18:00:00Z","v":162598,"vw":78.417158},{"c":78.445,"h":78.4659,"l":78.4131,"n":620,"o":78.4131,"t":"2026-10-08T18:15:00Z","v":193444,"vw":78.433293},{"c":78.455,"h":78.47,"l":78.43,"n":636,"o":78.45,"t":"2026-10-08T18:30:00Z","v":360981,"vw":78.448061},{"c":78.464,"h":78.5,"l":78.45,"n":1048,"o":78.455,"t":"2026-10-08T18:45:00Z","v":382197,"vw":78.477401},{"c":78.475,"h":78.49,"l":78.455,"n":913,"o":78.46,"t":"2026-10-08T19:00:00Z","v":280645,"vw":78.471661},{"c":78.465,"h":78.5,"l":78.46,"n":1017,"o":78.475,"t":"2026-10-08T19:15:00Z","v":332512,"vw":78.47895},{"c":78.455,"h":78.485,"l":78.4501,"n":913,"o":78.465,"t":"2026-10-08T19:30:00Z","v":304284,"vw":78.470683},{"c":78.44,"h":78.49,"l":78.44,"n":1981,"o":78.455,"t":"2026-10-08T19:45:00Z","v":566646,"vw":78.471373},{"c":78.49,"h":78.49,"l":78.44,"n":20,"o":78.45,"t":"2026-10-08T20:00:00Z","v":211581,"vw":78.479941},{"c":78.4706,"h":78.4706,"l":78.4706,"n":7,"o":78.4706,"t":"2026-10-08T20:15:00Z","v":259,"vw":78.4706},{"c":78.21,"h":78.21,"l":78.21,"n":6,"o":78.21,"t":"2026-10-08T20:45:00Z","v":132,"vw":78.21},{"c":78.48,"h":78.48,"l":78.48,"n":2,"o":78.48,"t":"2026-10-09T10:00:00Z","v":121,"vw":78.48},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-09T11:45:00Z","v":600,"vw":78.43},{"c":78.4,"h":78.42,"l":78.4,"n":42,"o":78.42,"t":"2026-10-09T12:00:00Z","v":2172,"vw":78.414924},{"c":78.45,"h":78.48,"l":78.45,"n":2,"o":78.48,"t":"2026-10-09T12:30:00Z","v":485,"vw":78.461443},{"c":78.34,"h":78.42,"l":78.34,"n":1387,"o":78.37,"t":"2026-10-09T13:30:00Z","v":287483,"vw":78.370536},{"c":78.36,"h":78.37,"l":78.33,"n":1282,"o":78.342,"t":"2026-10-09T13:45:00Z","v":218397,"vw":78.351562},{"c":78.35,"h":78.385,"l":78.34,"n":1023,"o":78.36,"t":"2026-10-09T14:00:00Z","v":395847,"vw":78.365705},{"c":78.33,"h":78.36,"l":78.32,"n":1619,"o":78.355,"t":"2026-10-09T14:15:00Z","v":459276,"vw":78.338737},{"c":78.305,"h":78.34,"l":78.295,"n":1383,"o":78.34,"t":"2026-10-09T14:30:00Z","v":314283,"vw":78.321954},{"c":78.305,"h":78.33,"l":78.3047,"n":751,"o":78.305,"t":"2026-10-09T14:45:00Z","v":215180,"vw":78.314767},{"c":78.325,"h":78.3358,"l":78.29,"n":656,"o":78.31,"t":"2026-10-09T15:00:00Z","v":243663,"vw":78.31596},{"c":78.3478,"h":78.36,"l":78.3246,"n":685,"o":78.33,"t":"2026-10-09T15:15:00Z","v":322700,"vw":78.340656},{"c":78.35,"h":78.375,"l":78.335,"n":619,"o":78.3476,"t":"2026-10-09T15:30:00Z","v":286325,"vw":78.354289},{"c":78.365,"h":78.38,"l":78.335,"n":764,"o":78.35,"t":"2026-10-09T15:45:00Z","v":321795,"vw":78.36235},{"c":78.36,"h":78.376,"l":78.35,"n":499,"o":78.365,"t":"2026-10-09T16:00:00Z","v":155869,"vw":78.359747},{"c":78.365,"h":78.375,"l":78.35,"n":512,"o":78.365,"t":"2026-10-09T16:15:00Z","v":161932,"vw":78.363144},{"c":78.3866,"h":78.39,"l":78.3625,"n":552,"o":78.3647,"t":"2026-10-09T16:30:00Z","v":192120,"vw":78.376656},{"c":78.4046,"h":78.4163,"l":78.385,"n":439,"o":78.39,"t":"2026-10-09T16:45:00Z","v":159294,"vw":78.40689},{"c":78.385,"h":78.43,"l":78.38,"n":780,"o":78.405,"t":"2026-10-09T17:00:00Z","v":356877,"vw":78.402304},{"c":78.37,"h":78.41,"l":78.3647,"n":533,"o":78.385,"t":"2026-10-09T17:15:00Z","v":225734,"vw":78.383435},{"c":78.37,"h":78.4,"l":78.36,"n":473,"o":78.3701,"t":"2026-10-09T17:30:00Z","v":209006,"vw":78.373169},{"c":78.38,"h":78.39,"l":78.3647,"n":853,"o":78.365,"t":"2026-10-09T17:45:00Z","v":509468,"vw":78.378528},{"c":78.385,"h":78.4,"l":78.38,"n":632,"o":78.385,"t":"2026-10-09T18:00:00Z","v":237825,"vw":78.388008},{"c":78.38,"h":78.394,"l":78.3701,"n":633,"o":78.38,"t":"2026-10-09T18:15:00Z","v":195001,"vw":78.385153},{"c":78.385,"h":78.39,"l":78.37,"n":554,"o":78.3801,"t":"2026-10-09T18:30:00Z","v":133961,"vw":78.380286},{"c":78.405,"h":78.445,"l":78.36,"n":1302,"o":78.385,"t":"2026-10-09T18:45:00Z","v":1027900,"vw":78.39842},{"c":78.375,"h":78.41,"l":78.3724,"n":932,"o":78.4058,"t":"2026-10-09T19:00:00Z","v":393873,"vw":78.387903},{"c":78.385,"h":78.385,"l":78.37,"n":927,"o":78.38,"t":"2026-10-09T19:15:00Z","v":334561,"vw":78.37539},{"c":78.37,"h":78.39,"l":78.36,"n":1086,"o":78.39,"t":"2026-10-09T19:30:00Z","v":405395,"vw":78.374222},{"c":78.395,"h":78.405,"l":78.37,"n":1791,"o":78.3754,"t":"2026-10-09T19:45:00Z","v":541126,"vw":78.388789},{"c":78.4,"h":78.41,"l":78.4,"n":21,"o":78.4,"t":"2026-10-09T20:00:00Z","v":192357,"vw":78.408212},{"c":78.5913,"h":78.5913,"l":78.5913,"n":1,"o":78.5913,"t":"2026-10-09T20:30:00Z","v":485,"vw":78.5913},{"c":78.385,"h":78.3999,"l":78.3027,"n":747,"o":78.38,"t":"2026-10-12T13:30:00Z","v":174697,"vw":78.355707},{"c":78.425,"h":78.425,"l":78.3811,"n":438,"o":78.385,"t":"2026-10-12T13:45:00Z","v":127690,"vw":78.396105},{"c":78.42,"h":78.44,"l":78.41,"n":349,"o":78.425,"t":"2026-10-12T14:00:00Z","v":112707,"vw":78.425714},{"c":78.395,"h":78.43,"l":78.38,"n":713,"o":78.42,"t":"2026-10-12T14:15:00Z","v":114227,"vw":78.407287},{"c":78.42,"h":78.44,"l":78.382,"n":504,"o":78.39,"t":"2026-10-12T14:30:00Z","v":144169,"vw":78.412821},{"c":78.435,"h":78.4463,"l":78.4137,"n":426,"o":78.415,"t":"2026-10-12T14:45:00Z","v":181505,"vw":78.428561},{"c":78.4901,"h":78.4901,"l":78.44,"n":735,"o":78.44,"t":"2026-10-12T15:00:00Z","v":1057762,"vw":78.461702},{"c":78.455,"h":78.4955,"l":78.4501,"n":402,"o":78.495,"t":"2026-10-12T15:15:00Z","v":121443,"vw":78.471695},{"c":78.46,"h":78.4699,"l":78.44,"n":521,"o":78.455,"t":"2026-10-12T15:30:00Z","v":145313,"vw":78.450626},{"c":78.455,"h":78.49,"l":78.45,"n":445,"o":78.46,"t":"2026-10-12T15:45:00Z","v":2240785,"vw":78.488371},{"c":78.465,"h":78.4656,"l":78.435,"n":301,"o":78.45,"t":"2026-10-12T16:00:00Z","v":84593,"vw":78.447711},{"c":78.465,"h":78.4873,"l":78.4643,"n":338,"o":78.465,"t":"2026-10-12T16:15:00Z","v":110870,"vw":78.478772},{"c":78.49,"h":78.5,"l":78.4601,"n":427,"o":78.47,"t":"2026-10-12T16:30:00Z","v":132726,"vw":78.485152},{"c":78.495,"h":78.4959,"l":78.4801,"n":354,"o":78.485,"t":"2026-10-12T16:45:00Z","v":91239,"vw":78.491389},{"c":78.515,"h":78.52,"l":78.49,"n":510,"o":78.495,"t":"2026-10-12T17:00:00Z","v":138923,"vw":78.502442},{"c":78.525,"h":78.535,"l":78.51,"n":297,"o":78.515,"t":"2026-10-12T17:15:00Z","v":92389,"vw":78.524972},{"c":78.5159,"h":78.5299,"l":78.5045,"n":524,"o":78.525,"t":"2026-10-12T17:30:00Z","v":154124,"vw":78.517323},{"c":78.54,"h":78.54,"l":78.515,"n":493,"o":78.515,"t":"2026-10-12T17:45:00Z","v":99209,"vw":78.530715},{"c":78.506,"h":78.55,"l":78.495,"n":394,"o":78.54,"t":"2026-10-12T18:00:00Z","v":108786,"vw":78.521394},{"c":78.495,"h":78.5099,"l":78.48,"n":520,"o":78.505,"t":"2026-10-12T18:15:00Z","v":166727,"vw":78.490176},{"c":78.4757,"h":78.5,"l":78.47,"n":350,"o":78.495,"t":"2026-10-12T18:30:00Z","v":68145,"vw":78.485932},{"c":78.465,"h":78.48,"l":78.46,"n":340,"o":78.475,"t":"2026-10-12T18:45:00Z","v":225615,"vw":78.469646},{"c":78.46,"h":78.4799,"l":78.46,"n":519,"o":78.46,"t":"2026-10-12T19:00:00Z","v":148992,"vw":78.468386},{"c":78.455,"h":78.47,"l":78.4501,"n":689,"o":78.46,"t":"2026-10-12T19:15:00Z","v":196781,"vw":78.461757},{"c":78.48,"h":78.48,"l":78.4501,"n":1235,"o":78.46,"t":"2026-10-12T19:30:00Z","v":293547,"vw":78.46021},{"c":78.495,"h":78.5,"l":78.475,"n":1020,"o":78.48,"t":"2026-10-12T19:45:00Z","v":300620,"vw":78.489303},{"c":78.5,"h":78.51,"l":78.49,"n":17,"o":78.49,"t":"2026-10-12T20:00:00Z","v":148625,"vw":78.499973},{"c":78.61,"h":78.61,"l":78.5,"n":8,"o":78.5,"t":"2026-10-12T20:30:00Z","v":800,"vw":78.555},{"c":78.97,"h":78.97,"l":78.92,"n":2,"o":78.92,"t":"2026-10-13T11:00:00Z","v":200,"vw":78.945},{"c":78.606,"h":78.606,"l":78.53,"n":12,"o":78.58,"t":"2026-10-13T11:30:00Z","v":1200,"vw":78.581566},{"c":78.62,"h":78.62,"l":78.62,"n":1,"o":78.62,"t":"2026-10-13T11:45:00Z","v":138,"vw":78.62},{"c":78.606,"h":78.6061,"l":78.58,"n":6,"o":78.58,"t":"2026-10-13T12:15:00Z","v":506,"vw":78.59042},{"c":78.89,"h":78.89,"l":78.89,"n":1,"o":78.89,"t":"2026-10-13T12:30:00Z","v":310,"vw":78.89},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-13T12:45:00Z","v":155,"vw":78.7},{"c":78.57,"h":78.58,"l":78.57,"n":8,"o":78.58,"t":"2026-10-13T13:15:00Z","v":4690,"vw":78.570606},{"c":78.57,"h":78.8176,"l":78.57,"n":798,"o":78.585,"t":"2026-10-13T13:30:00Z","v":297854,"vw":78.591374},{"c":78.455,"h":78.5799,"l":78.455,"n":661,"o":78.575,"t":"2026-10-13T13:45:00Z","v":127011,"vw":78.514143},{"c":78.465,"h":78.48,"l":78.436,"n":573,"o":78.45,"t":"2026-10-13T14:00:00Z","v":190621,"vw":78.458497},{"c":78.4833,"h":78.49,"l":78.45,"n":684,"o":78.465,"t":"2026-10-13T14:15:00Z","v":358462,"vw":78.473182},{"c":78.49,"h":78.5054,"l":78.485,"n":683,"o":78.485,"t":"2026-10-13T14:30:00Z","v":240157,"vw":78.495733},{"c":78.485,"h":78.51,"l":78.4739,"n":753,"o":78.495,"t":"2026-10-13T14:45:00Z","v":151481,"vw":78.493861},{"c":78.475,"h":78.49,"l":78.465,"n":653,"o":78.49,"t":"2026-10-13T15:00:00Z","v":156772,"vw":78.479248},{"c":78.4899,"h":78.5,"l":78.47,"n":547,"o":78.47,"t":"2026-10-13T15:15:00Z","v":139160,"vw":78.484762},{"c":78.435,"h":78.4999,"l":78.425,"n":651,"o":78.485,"t":"2026-10-13T15:30:00Z","v":215142,"vw":78.464346},{"c":78.4676,"h":78.47,"l":78.43,"n":445,"o":78.435,"t":"2026-10-13T15:45:00Z","v":128725,"vw":78.451134},{"c":78.455,"h":78.475,"l":78.435,"n":468,"o":78.4699,"t":"2026-10-13T16:00:00Z","v":199591,"vw":78.455801},{"c":78.445,"h":78.47,"l":78.44,"n":442,"o":78.455,"t":"2026-10-13T16:15:00Z","v":142656,"vw":78.454433},{"c":78.44,"h":78.455,"l":78.43,"n":651,"o":78.445,"t":"2026-10-13T16:30:00Z","v":762174,"vw":78.448407},{"c":78.4373,"h":78.459,"l":78.435,"n":715,"o":78.45,"t":"2026-10-13T16:45:00Z","v":147950,"vw":78.447297},{"c":78.4546,"h":78.455,"l":78.415,"n":369,"o":78.435,"t":"2026-10-13T17:00:00Z","v":105756,"vw":78.434065},{"c":78.465,"h":78.475,"l":78.45,"n":1038,"o":78.45,"t":"2026-10-13T17:15:00Z","v":462239,"vw":78.459855},{"c":78.475,"h":78.48,"l":78.46,"n":699,"o":78.465,"t":"2026-10-13T17:30:00Z","v":349532,"vw":78.462559},{"c":78.4755,"h":78.4776,"l":78.455,"n":537,"o":78.47,"t":"2026-10-13T17:45:00Z","v":120967,"vw":78.467881},{"c":78.4999,"h":78.545,"l":78.4601,"n":775,"o":78.475,"t":"2026-10-13T18:00:00Z","v":216391,"vw":78.498234},{"c":78.4954,"h":78.5099,"l":78.475,"n":573,"o":78.49,"t":"2026-10-13T18:15:00Z","v":1781872,"vw":78.481797},{"c":78.4654,"h":78.5,"l":78.455,"n":612,"o":78.49,"t":"2026-10-13T18:30:00Z","v":166430,"vw":78.476827},{"c":78.496,"h":78.5,"l":78.46,"n":848,"o":78.465,"t":"2026-10-13T18:45:00Z","v":398603,"vw":78.482291},{"c":78.5038,"h":78.515,"l":78.496,"n":563,"o":78.496,"t":"2026-10-13T19:00:00Z","v":158988,"vw":78.50716},{"c":78.505,"h":78.52,"l":78.5,"n":784,"o":78.505,"t":"2026-10-13T19:15:00Z","v":299625,"vw":78.506916},{"c":78.49,"h":78.52,"l":78.49,"n":1065,"o":78.5078,"t":"2026-10-13T19:30:00Z","v":216411,"vw":78.505507},{"c":78.4732,"h":78.51,"l":78.47,"n":1474,"o":78.495,"t":"2026-10-13T19:45:00Z","v":1897011,"vw":78.488322},{"c":78.48,"h":78.48,"l":78.48,"n":21,"o":78.48,"t":"2026-10-13T20:00:00Z","v":123033,"vw":78.48},{"c":78.562,"h":78.562,"l":78.5,"n":5,"o":78.5495,"t":"2026-10-13T20:45:00Z","v":311,"vw":78.537167},{"c":78.552,"h":78.552,"l":78.552,"n":1,"o":78.552,"t":"2026-10-13T21:00:00Z","v":100,"vw":78.552},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-13T21:30:00Z","v":100,"vw":78.5},{"c":78.78,"h":78.78,"l":78.5928,"n":2,"o":78.5928,"t":"2026-10-13T21:45:00Z","v":200,"vw":78.6864},{"c":78.576,"h":78.576,"l":78.576,"n":1,"o":78.576,"t":"2026-10-13T22:00:00Z","v":100,"vw":78.576},{"c":78.5535,"h":78.5589,"l":78.5535,"n":2,"o":78.5589,"t":"2026-10-13T22:15:00Z","v":200,"vw":78.5562},{"c":78.5549,"h":78.5549,"l":78.5549,"n":1,"o":78.5549,"t":"2026-10-13T22:30:00Z","v":100,"vw":78.5549},{"c":78.46,"h":78.46,"l":78.46,"n":2,"o":78.46,"t":"2026-10-13T22:45:00Z","v":200,"vw":78.46},{"c":78.5,"h":78.5,"l":78.5,"n":15,"o":78.5,"t":"2026-10-14T08:00:00Z","v":126,"vw":78.5},{"c":78.72,"h":78.72,"l":78.72,"n":2,"o":78.72,"t":"2026-10-14T11:15:00Z","v":125,"vw":78.72},{"c":78.1,"h":78.4,"l":78.09,"n":35,"o":78.4,"t":"2026-10-14T12:30:00Z","v":2148,"vw":78.198346},{"c":78.02,"h":78.02,"l":78,"n":3,"o":78,"t":"2026-10-14T13:15:00Z","v":638,"vw":78.01},{"c":78.135,"h":78.14,"l":78.03,"n":2830,"o":78.03,"t":"2026-10-14T13:30:00Z","v":972849,"vw":78.091395},{"c":78.1,"h":78.16,"l":78.1,"n":1662,"o":78.135,"t":"2026-10-14T13:45:00Z","v":542329,"vw":78.131733},{"c":78.175,"h":78.19,"l":78.085,"n":1288,"o":78.105,"t":"2026-10-14T14:00:00Z","v":472457,"vw":78.146671},{"c":78.225,"h":78.24,"l":78.17,"n":1347,"o":78.17,"t":"2026-10-14T14:15:00Z","v":1044275,"vw":78.208941},{"c":78.271,"h":78.285,"l":78.22,"n":1784,"o":78.225,"t":"2026-10-14T14:30:00Z","v":645389,"vw":78.241509},{"c":78.25,"h":78.285,"l":78.23,"n":718,"o":78.27,"t":"2026-10-14T14:45:00Z","v":223896,"vw":78.250237},{"c":78.24,"h":78.25,"l":78.2,"n":1141,"o":78.2415,"t":"2026-10-14T15:00:00Z","v":441906,"vw":78.227943},{"c":78.31,"h":78.32,"l":78.2419,"n":679,"o":78.2499,"t":"2026-10-14T15:15:00Z","v":252153,"vw":78.297288},{"c":78.375,"h":78.3764,"l":78.295,"n":621,"o":78.31,"t":"2026-10-14T15:30:00Z","v":212653,"vw":78.330957},{"c":78.32,"h":78.39,"l":78.3,"n":1062,"o":78.38,"t":"2026-10-14T15:45:00Z","v":1332703,"vw":78.325809},{"c":78.335,"h":78.34,"l":78.3,"n":902,"o":78.31,"t":"2026-10-14T16:00:00Z","v":616523,"vw":78.321057},{"c":78.3631,"h":78.3864,"l":78.32,"n":689,"o":78.34,"t":"2026-10-14T16:15:00Z","v":257004,"vw":78.354602},{"c":78.365,"h":78.377,"l":78.33,"n":604,"o":78.3626,"t":"2026-10-14T16:30:00Z","v":218487,"vw":78.356455},{"c":78.3647,"h":78.37,"l":78.35,"n":385,"o":78.365,"t":"2026-10-14T16:45:00Z","v":122256,"vw":78.359019},{"c":78.385,"h":78.39,"l":78.35,"n":467,"o":78.365,"t":"2026-10-14T17:00:00Z","v":174289,"vw":78.369538},{"c":78.485,"h":78.495,"l":78.385,"n":893,"o":78.385,"t":"2026-10-14T17:15:00Z","v":418860,"vw":78.439902},{"c":78.465,"h":78.495,"l":78.45,"n":1070,"o":78.485,"t":"2026-10-14T17:30:00Z","v":752768,"vw":78.481478},{"c":78.4533,"h":78.465,"l":78.42,"n":747,"o":78.4626,"t":"2026-10-14T17:45:00Z","v":923115,"vw":78.434046},{"c":78.52,"h":78.52,"l":78.4531,"n":624,"o":78.4599,"t":"2026-10-14T18:00:00Z","v":208094,"vw":78.48262},{"c":78.565,"h":78.59,"l":78.53,"n":714,"o":78.53,"t":"2026-10-14T18:15:00Z","v":302584,"vw":78.559657},{"c":78.5401,"h":78.57,"l":78.5326,"n":571,"o":78.564,"t":"2026-10-14T18:30:00Z","v":263359,"vw":78.547744},{"c":78.525,"h":78.55,"l":78.515,"n":799,"o":78.54,"t":"2026-10-14T18:45:00Z","v":620349,"vw":78.543495},{"c":78.5217,"h":78.5664,"l":78.52,"n":784,"o":78.525,"t":"2026-10-14T19:00:00Z","v":257067,"vw":78.543179},{"c":78.505,"h":78.54,"l":78.5,"n":864,"o":78.525,"t":"2026-10-14T19:15:00Z","v":283448,"vw":78.519288},{"c":78.515,"h":78.52,"l":78.4747,"n":1144,"o":78.51,"t":"2026-10-14T19:30:00Z","v":333421,"vw":78.497336},{"c":78.52,"h":78.545,"l":78.51,"n":1177,"o":78.52,"t":"2026-10-14T19:45:00Z","v":1117629,"vw":78.528504},{"c":78.53,"h":78.53,"l":78.53,"n":13,"o":78.53,"t":"2026-10-14T20:00:00Z","v":231505,"vw":78.53},{"c":78.49,"h":78.49,"l":78.49,"n":2,"o":78.49,"t":"2026-10-14T20:30:00Z","v":250,"vw":78.49},{"c":78.45,"h":78.45,"l":78.45,"n":2,"o":78.45,"t":"2026-10-14T21:15:00Z","v":657,"vw":78.45},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-14T22:00:00Z","v":247,"vw":78.38},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-15T11:00:00Z","v":735,"vw":78.86},{"c":79.015,"h":79.075,"l":78.985,"n":1675,"o":79.07,"t":"2026-10-15T13:30:00Z","v":735229,"vw":79.035024},{"c":79.095,"h":79.11,"l":79.005,"n":1075,"o":79.015,"t":"2026-10-15T13:45:00Z","v":239175,"vw":79.074363},{"c":79.025,"h":79.12,"l":79.025,"n":1979,"o":79.1,"t":"2026-10-15T14:00:00Z","v":591491,"vw":79.048466},{"c":79.045,"h":79.055,"l":79.0201,"n":777,"o":79.025,"t":"2026-10-15T14:15:00Z","v":223597,"vw":79.034197},{"c":79.055,"h":79.14,"l":79.045,"n":1321,"o":79.045,"t":"2026-10-15T14:30:00Z","v":258127,"vw":79.097606},{"c":79.015,"h":79.0963,"l":79.01,"n":1584,"o":79.055,"t":"2026-10-15T14:45:00Z","v":638961,"vw":79.052894},{"c":78.955,"h":79.0199,"l":78.9443,"n":1802,"o":79.0199,"t":"2026-10-15T15:00:00Z","v":392538,"vw":78.976209},{"c":78.925,"h":78.98,"l":78.915,"n":1080,"o":78.955,"t":"2026-10-15T15:15:00Z","v":244672,"vw":78.94252},{"c":78.935,"h":78.9654,"l":78.905,"n":664,"o":78.92,"t":"2026-10-15T15:30:00Z","v":185865,"vw":78.937229},{"c":78.92,"h":78.955,"l":78.9001,"n":1106,"o":78.934,"t":"2026-10-15T15:45:00Z","v":255331,"vw":78.925526},{"c":78.925,"h":78.9457,"l":78.915,"n":921,"o":78.925,"t":"2026-10-15T16:00:00Z","v":398771,"vw":78.932966},{"c":78.97,"h":78.995,"l":78.925,"n":1000,"o":78.925,"t":"2026-10-15T16:15:00Z","v":373978,"vw":78.950203},{"c":78.975,"h":78.99,"l":78.9401,"n":849,"o":78.966,"t":"2026-10-15T16:30:00Z","v":416568,"vw":78.966886},{"c":78.975,"h":79,"l":78.97,"n":782,"o":78.975,"t":"2026-10-15T16:45:00Z","v":200826,"vw":78.980624},{"c":79.0046,"h":79.0097,"l":78.9747,"n":703,"o":78.975,"t":"2026-10-15T17:00:00Z","v":279738,"vw":78.990075},{"c":78.9899,"h":79.005,"l":78.975,"n":699,"o":79.005,"t":"2026-10-15T17:15:00Z","v":267907,"vw":78.990616},{"c":79.005,"h":79.01,"l":78.9801,"n":435,"o":78.985,"t":"2026-10-15T17:30:00Z","v":110043,"vw":78.997444},{"c":78.995,"h":79.015,"l":78.9746,"n":1643,"o":79.005,"t":"2026-10-15T17:45:00Z","v":973225,"vw":78.99569},{"c":79.025,"h":79.03,"l":78.9899,"n":1239,"o":79,"t":"2026-10-15T18:00:00Z","v":719075,"vw":79.011286},{"c":79.065,"h":79.069,"l":79.025,"n":751,"o":79.025,"t":"2026-10-15T18:15:00Z","v":203228,"vw":79.047401},{"c":79.045,"h":79.07,"l":79.03,"n":486,"o":79.0654,"t":"2026-10-15T18:30:00Z","v":139235,"vw":79.050511},{"c":79.035,"h":79.0699,"l":79.035,"n":728,"o":79.045,"t":"2026-10-15T18:45:00Z","v":190798,"vw":79.056551},{"c":79.035,"h":79.05,"l":79.03,"n":938,"o":79.0342,"t":"2026-10-15T19:00:00Z","v":703179,"vw":79.039935},{"c":78.98,"h":79.035,"l":78.98,"n":983,"o":79.035,"t":"2026-10-15T19:15:00Z","v":230418,"vw":79.000688},{"c":79.005,"h":79.01,"l":78.9601,"n":1747,"o":78.985,"t":"2026-10-15T19:30:00Z","v":515622,"vw":78.988366},{"c":78.98,"h":79.02,"l":78.98,"n":2432,"o":79.005,"t":"2026-10-15T19:45:00Z","v":2030675,"vw":78.994107},{"c":79,"h":79,"l":79,"n":12,"o":79,"t":"2026-10-15T20:00:00Z","v":169242,"vw":79},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-15T20:15:00Z","v":11148,"vw":79.01},{"c":78.59,"h":78.59,"l":78.53,"n":3,"o":78.53,"t":"2026-10-15T22:45:00Z","v":437,"vw":78.553},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-15T23:30:00Z","v":250,"vw":78.66},{"c":79.1,"h":79.1,"l":79.1,"n":26,"o":79.1,"t":"2026-10-15T23:45:00Z","v":621,"vw":79.1},{"c":78.92,"h":78.93,"l":78.92,"n":2,"o":78.93,"t":"2026-10-16T13:15:00Z","v":425,"vw":78.927647},{"c":78.98,"h":78.9901,"l":78.88,"n":971,"o":78.93,"t":"2026-10-16T13:30:00Z","v":273013,"vw":78.926495},{"c":79.0637,"h":79.07,"l":78.95,"n":854,"o":78.975,"t":"2026-10-16T13:45:00Z","v":296150,"vw":79.02189},{"c":79.115,"h":79.1362,"l":79.07,"n":1167,"o":79.07,"t":"2026-10-16T14:00:00Z","v":461228,"vw":79.103414},{"c":79.08,"h":79.115,"l":79.06,"n":545,"o":79.115,"t":"2026-10-16T14:15:00Z","v":203355,"vw":79.085503},{"c":79.0476,"h":79.085,"l":79.025,"n":670,"o":79.08,"t":"2026-10-16T14:30:00Z","v":181089,"vw":79.050271},{"c":79.0445,"h":79.07,"l":79.015,"n":856,"o":79.045,"t":"2026-10-16T14:45:00Z","v":620672,"vw":79.043258},{"c":79.12,"h":79.155,"l":79.05,"n":1108,"o":79.05,"t":"2026-10-16T15:00:00Z","v":456067,"vw":79.091104},{"c":79.095,"h":79.125,"l":79.08,"n":1072,"o":79.11,"t":"2026-10-16T15:15:00Z","v":638323,"vw":79.101405},{"c":79.0637,"h":79.1065,"l":79.0637,"n":607,"o":79.095,"t":"2026-10-16T15:30:00Z","v":215782,"vw":79.09237},{"c":79.0001,"h":79.08,"l":79,"n":448,"o":79.0663,"t":"2026-10-16T15:45:00Z","v":186521,"vw":79.027073},{"c":78.955,"h":79.02,"l":78.945,"n":653,"o":79.01,"t":"2026-10-16T16:00:00Z","v":224262,"vw":78.979315},{"c":78.8697,"h":78.955,"l":78.86,"n":464,"o":78.95,"t":"2026-10-16T16:15:00Z","v":383699,"vw":78.892881},{"c":78.8863,"h":78.8899,"l":78.85,"n":489,"o":78.865,"t":"2026-10-16T16:30:00Z","v":144823,"vw":78.863324},{"c":78.87,"h":78.885,"l":78.82,"n":444,"o":78.885,"t":"2026-10-16T16:45:00Z","v":142135,"vw":78.857594},{"c":78.895,"h":78.925,"l":78.855,"n":756,"o":78.875,"t":"2026-10-16T17:00:00Z","v":699732,"vw":78.884188},{"c":78.91,"h":78.9259,"l":78.8791,"n":804,"o":78.8962,"t":"2026-10-16T17:15:00Z","v":335359,"vw":78.900046},{"c":78.9145,"h":78.96,"l":78.8901,"n":862,"o":78.91,"t":"2026-10-16T17:30:00Z","v":319715,"vw":78.922038},{"c":78.91,"h":78.92,"l":78.9,"n":445,"o":78.92,"t":"2026-10-16T17:45:00Z","v":190563,"vw":78.912289},{"c":78.8601,"h":78.92,"l":78.85,"n":645,"o":78.91,"t":"2026-10-16T18:00:00Z","v":245313,"vw":78.890203},{"c":78.875,"h":78.9,"l":78.865,"n":468,"o":78.865,"t":"2026-10-16T18:15:00Z","v":149344,"vw":78.887797},{"c":78.865,"h":78.875,"l":78.84,"n":569,"o":78.875,"t":"2026-10-16T18:30:00Z","v":206637,"vw":78.858877},{"c":78.915,"h":78.92,"l":78.865,"n":517,"o":78.8699,"t":"2026-10-16T18:45:00Z","v":347850,"vw":78.890506},{"c":78.97,"h":78.9799,"l":78.915,"n":775,"o":78.92,"t":"2026-10-16T19:00:00Z","v":201980,"vw":78.957278},{"c":78.9699,"h":78.9873,"l":78.9601,"n":570,"o":78.975,"t":"2026-10-16T19:15:00Z","v":127359,"vw":78.971844},{"c":78.985,"h":78.99,"l":78.97,"n":676,"o":78.97,"t":"2026-10-16T19:30:00Z","v":124712,"vw":78.982029},{"c":78.99,"h":79.005,"l":78.9601,"n":938,"o":78.98,"t":"2026-10-16T19:45:00Z","v":215538,"vw":78.982364},{"c":79.01,"h":79.01,"l":78.99,"n":18,"o":78.99,"t":"2026-10-16T20:00:00Z","v":115741,"vw":79.002605},{"c":78.9741,"h":78.9741,"l":78.9741,"n":1,"o":78.9741,"t":"2026-10-19T11:00:00Z","v":300,"vw":78.9741},{"c":78.99,"h":78.99,"l":78.99,"n":14,"o":78.99,"t":"2026-10-19T11:15:00Z","v":200,"vw":78.99},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-19T12:15:00Z","v":139,"vw":79},{"c":78.92,"h":78.99,"l":78.91,"n":1147,"o":78.99,"t":"2026-10-19T13:30:00Z","v":300359,"vw":78.93192},{"c":78.96,"h":78.96,"l":78.8933,"n":946,"o":78.9212,"t":"2026-10-19T13:45:00Z","v":376403,"vw":78.923469},{"c":78.9,"h":78.965,"l":78.895,"n":847,"o":78.95,"t":"2026-10-19T14:00:00Z","v":241385,"vw":78.935073},{"c":78.84,"h":78.9162,"l":78.84,"n":697,"o":78.9,"t":"2026-10-19T14:15:00Z","v":297344,"vw":78.872521},{"c":78.795,"h":78.85,"l":78.79,"n":976,"o":78.845,"t":"2026-10-19T14:30:00Z","v":387415,"vw":78.811732},{"c":78.785,"h":78.81,"l":78.78,"n":795,"o":78.79,"t":"2026-10-19T14:45:00Z","v":427695,"vw":78.78903},{"c":78.785,"h":78.8,"l":78.774,"n":797,"o":78.7856,"t":"2026-10-19T15:00:00Z","v":398502,"vw":78.786924},{"c":78.7954,"h":78.7954,"l":78.77,"n":553,"o":78.79,"t":"2026-10-19T15:15:00Z","v":421246,"vw":78.783899},{"c":78.745,"h":78.8,"l":78.74,"n":771,"o":78.795,"t":"2026-10-19T15:30:00Z","v":223825,"vw":78.76686},{"c":78.735,"h":78.7699,"l":78.725,"n":738,"o":78.75,"t":"2026-10-19T15:45:00Z","v":220821,"vw":78.745659},{"c":78.7001,"h":78.74,"l":78.7001,"n":423,"o":78.74,"t":"2026-10-19T16:00:00Z","v":131827,"vw":78.724768},{"c":78.705,"h":78.71,"l":78.675,"n":483,"o":78.7,"t":"2026-10-19T16:15:00Z","v":413620,"vw":78.697833},{"c":78.6947,"h":78.7,"l":78.675,"n":488,"o":78.7,"t":"2026-10-19T16:30:00Z","v":180749,"vw":78.688895},{"c":78.675,"h":78.695,"l":78.67,"n":683,"o":78.695,"t":"2026-10-19T16:45:00Z","v":347561,"vw":78.675136},{"c":78.63,"h":78.6701,"l":78.6146,"n":721,"o":78.67,"t":"2026-10-19T17:00:00Z","v":282606,"vw":78.641239},{"c":78.6601,"h":78.6676,"l":78.625,"n":516,"o":78.625,"t":"2026-10-19T17:15:00Z","v":132272,"vw":78.645584},{"c":78.665,"h":78.67,"l":78.64,"n":526,"o":78.66,"t":"2026-10-19T17:30:00Z","v":145397,"vw":78.656761},{"c":78.675,"h":78.6855,"l":78.66,"n":462,"o":78.67,"t":"2026-10-19T17:45:00Z","v":139873,"vw":78.673373},{"c":78.68,"h":78.6956,"l":78.665,"n":636,"o":78.675,"t":"2026-10-19T18:00:00Z","v":332866,"vw":78.677677},{"c":78.695,"h":78.6972,"l":78.66,"n":497,"o":78.6857,"t":"2026-10-19T18:15:00Z","v":268551,"vw":78.683839},{"c":78.7201,"h":78.7299,"l":78.685,"n":554,"o":78.6943,"t":"2026-10-19T18:30:00Z","v":189699,"vw":78.711034},{"c":78.705,"h":78.73,"l":78.7001,"n":600,"o":78.7201,"t":"2026-10-19T18:45:00Z","v":143387,"vw":78.718802},{"c":78.6599,"h":78.7,"l":78.655,"n":609,"o":78.7,"t":"2026-10-19T19:00:00Z","v":173148,"vw":78.681329},{"c":78.64,"h":78.675,"l":78.63,"n":781,"o":78.65,"t":"2026-10-19T19:15:00Z","v":380552,"vw":78.65329},{"c":78.635,"h":78.65,"l":78.62,"n":1006,"o":78.65,"t":"2026-10-19T19:30:00Z","v":251718,"vw":78.63697},{"c":78.67,"h":78.67,"l":78.6301,"n":1473,"o":78.64,"t":"2026-10-19T19:45:00Z","v":712401,"vw":78.647181},{"c":78.66,"h":78.67,"l":78.65,"n":24,"o":78.65,"t":"2026-10-19T20:00:00Z","v":117000,"vw":78.651905},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-19T20:15:00Z","v":100,"vw":78.66},{"c":78.7141,"h":78.7141,"l":78.7141,"n":1,"o":78.7141,"t":"2026-10-20T13:00:00Z","v":1500,"vw":78.7141},{"c":78.825,"h":78.845,"l":78.73,"n":1975,"o":78.73,"t":"2026-10-20T13:30:00Z","v":1125027,"vw":78.801628},{"c":78.8499,"h":78.8499,"l":78.795,"n":1291,"o":78.825,"t":"2026-10-20T13:45:00Z","v":675736,"vw":78.822152},{"c":78.865,"h":78.87,"l":78.79,"n":1329,"o":78.84,"t":"2026-10-20T14:00:00Z","v":666666,"vw":78.824309},{"c":79.01,"h":79.01,"l":78.86,"n":1113,"o":78.8657,"t":"2026-10-20T14:15:00Z","v":504704,"vw":78.904833},{"c":78.9499,"h":79.025,"l":78.935,"n":1096,"o":79.01,"t":"2026-10-20T14:30:00Z","v":384841,"vw":78.984773},{"c":78.94,"h":78.95,"l":78.86,"n":835,"o":78.95,"t":"2026-10-20T14:45:00Z","v":422752,"vw":78.923068},{"c":78.88,"h":78.9557,"l":78.8643,"n":733,"o":78.94,"t":"2026-10-20T15:00:00Z","v":385943,"vw":78.907709},{"c":78.8557,"h":78.9,"l":78.85,"n":558,"o":78.875,"t":"2026-10-20T15:15:00Z","v":184696,"vw":78.867288},{"c":78.835,"h":78.86,"l":78.83,"n":525,"o":78.85,"t":"2026-10-20T15:30:00Z","v":207778,"vw":78.840051},{"c":78.775,"h":78.83,"l":78.765,"n":848,"o":78.83,"t":"2026-10-20T15:45:00Z","v":633498,"vw":78.793479},{"c":78.725,"h":78.7755,"l":78.725,"n":565,"o":78.77,"t":"2026-10-20T16:00:00Z","v":242550,"vw":78.751743},{"c":78.715,"h":78.74,"l":78.715,"n":529,"o":78.73,"t":"2026-10-20T16:15:00Z","v":691500,"vw":78.722319},{"c":78.72,"h":78.7399,"l":78.71,"n":546,"o":78.715,"t":"2026-10-20T16:30:00Z","v":218905,"vw":78.723086},{"c":78.6899,"h":78.725,"l":78.6801,"n":478,"o":78.725,"t":"2026-10-20T16:45:00Z","v":163033,"vw":78.69652},{"c":78.6799,"h":78.69,"l":78.67,"n":334,"o":78.6898,"t":"2026-10-20T17:00:00Z","v":112428,"vw":78.679043},{"c":78.725,"h":78.725,"l":78.67,"n":501,"o":78.6776,"t":"2026-10-20T17:15:00Z","v":205720,"vw":78.691616},{"c":78.765,"h":78.77,"l":78.73,"n":499,"o":78.73,"t":"2026-10-20T17:30:00Z","v":161177,"vw":78.748106},{"c":78.749,"h":78.766,"l":78.74,"n":502,"o":78.76,"t":"2026-10-20T17:45:00Z","v":101807,"vw":78.756303},{"c":78.7654,"h":78.77,"l":78.7401,"n":385,"o":78.75,"t":"2026-10-20T18:00:00Z","v":115173,"vw":78.75784},{"c":78.755,"h":78.765,"l":78.74,"n":614,"o":78.765,"t":"2026-10-20T18:15:00Z","v":185642,"vw":78.749129},{"c":78.765,"h":78.77,"l":78.75,"n":613,"o":78.755,"t":"2026-10-20T18:30:00Z","v":157045,"vw":78.758362},{"c":78.78,"h":78.79,"l":78.75,"n":690,"o":78.7643,"t":"2026-10-20T18:45:00Z","v":308571,"vw":78.770229},{"c":78.785,"h":78.79,"l":78.76,"n":764,"o":78.775,"t":"2026-10-20T19:00:00Z","v":226108,"vw":78.780814},{"c":78.805,"h":78.81,"l":78.78,"n":737,"o":78.785,"t":"2026-10-20T19:15:00Z","v":200945,"vw":78.794892},{"c":78.81,"h":78.815,"l":78.79,"n":1110,"o":78.805,"t":"2026-10-20T19:30:00Z","v":229141,"vw":78.800621},{"c":78.805,"h":78.815,"l":78.79,"n":1068,"o":78.8057,"t":"2026-10-20T19:45:00Z","v":253652,"vw":78.800947},{"c":78.81,"h":78.81,"l":78.8,"n":15,"o":78.8,"t":"2026-10-20T20:00:00Z","v":153779,"vw":78.809877},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-21T12:00:00Z","v":205,"vw":78.81},{"c":78.93,"h":78.935,"l":78.85,"n":960,"o":78.89,"t":"2026-10-21T13:30:00Z","v":413602,"vw":78.882468},{"c":78.905,"h":78.94,"l":78.905,"n":1041,"o":78.935,"t":"2026-10-21T13:45:00Z","v":480747,"vw":78.920883},{"c":78.855,"h":78.906,"l":78.8035,"n":582,"o":78.905,"t":"2026-10-21T14:00:00Z","v":625549,"vw":78.852765},{"c":78.835,"h":78.8557,"l":78.81,"n":855,"o":78.855,"t":"2026-10-21T14:15:00Z","v":360727,"vw":78.828335},{"c":78.825,"h":78.845,"l":78.81,"n":659,"o":78.84,"t":"2026-10-21T14:30:00Z","v":249982,"vw":78.828126},{"c":78.775,"h":78.835,"l":78.775,"n":692,"o":78.825,"t":"2026-10-21T14:45:00Z","v":245988,"vw":78.802809},{"c":78.745,"h":78.77,"l":78.7446,"n":760,"o":78.77,"t":"2026-10-21T15:00:00Z","v":335938,"vw":78.753662},{"c":78.81,"h":78.815,"l":78.73,"n":777,"o":78.7443,"t":"2026-10-21T15:15:00Z","v":446355,"vw":78.757741},{"c":78.775,"h":78.8199,"l":78.765,"n":548,"o":78.815,"t":"2026-10-21T15:30:00Z","v":686298,"vw":78.789853},{"c":78.7962,"h":78.805,"l":78.7725,"n":455,"o":78.7725,"t":"2026-10-21T15:45:00Z","v":175542,"vw":78.787676},{"c":78.795,"h":78.8,"l":78.7743,"n":520,"o":78.79,"t":"2026-10-21T16:00:00Z","v":182788,"vw":78.791182},{"c":78.805,"h":78.82,"l":78.78,"n":767,"o":78.795,"t":"2026-10-21T16:15:00Z","v":480503,"vw":78.803405},{"c":78.8297,"h":78.855,"l":78.79,"n":552,"o":78.805,"t":"2026-10-21T16:30:00Z","v":163480,"vw":78.808923},{"c":78.83,"h":78.835,"l":78.804,"n":498,"o":78.83,"t":"2026-10-21T16:45:00Z","v":362446,"vw":78.820214},{"c":78.825,"h":78.85,"l":78.8035,"n":693,"o":78.83,"t":"2026-10-21T17:00:00Z","v":388260,"vw":78.827903},{"c":78.825,"h":78.84,"l":78.82,"n":433,"o":78.8299,"t":"2026-10-21T17:15:00Z","v":104540,"vw":78.830018},{"c":78.825,"h":78.84,"l":78.8141,"n":829,"o":78.825,"t":"2026-10-21T17:30:00Z","v":342389,"vw":78.824721},{"c":78.82,"h":78.8297,"l":78.8,"n":503,"o":78.825,"t":"2026-10-21T17:45:00Z","v":128195,"vw":78.819351},{"c":78.81,"h":78.8399,"l":78.8001,"n":384,"o":78.825,"t":"2026-10-21T18:00:00Z","v":138834,"vw":78.818252},{"c":78.8255,"h":78.83,"l":78.81,"n":367,"o":78.8121,"t":"2026-10-21T18:15:00Z","v":130985,"vw":78.820783},{"c":78.815,"h":78.83,"l":78.81,"n":439,"o":78.82,"t":"2026-10-21T18:30:00Z","v":131800,"vw":78.817254},{"c":78.6457,"h":78.816,"l":78.6301,"n":847,"o":78.815,"t":"2026-10-21T18:45:00Z","v":233448,"vw":78.712935},{"c":78.6379,"h":78.6599,"l":78.58,"n":1140,"o":78.645,"t":"2026-10-21T19:00:00Z","v":514653,"vw":78.615584},{"c":78.755,"h":78.766,"l":78.64,"n":982,"o":78.64,"t":"2026-10-21T19:15:00Z","v":289425,"vw":78.706051},{"c":78.765,"h":78.79,"l":78.7401,"n":891,"o":78.7699,"t":"2026-10-21T19:30:00Z","v":169882,"vw":78.773154},{"c":78.79,"h":78.8,"l":78.755,"n":1206,"o":78.7637,"t":"2026-10-21T19:45:00Z","v":577138,"vw":78.772556},{"c":78.79,"h":78.79,"l":78.78,"n":13,"o":78.78,"t":"2026-10-21T20:00:00Z","v":36896,"vw":78.789971},{"c":78.7713,"h":78.7713,"l":78.7713,"n":1,"o":78.7713,"t":"2026-10-21T21:30:00Z","v":211,"vw":78.7713},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-21T21:45:00Z","v":150,"vw":78.78},{"c":79.0079,"h":79.0079,"l":79.0079,"n":1,"o":79.0079,"t":"2026-10-22T11:45:00Z","v":100,"vw":79.0079},{"c":79.095,"h":79.115,"l":79.025,"n":2086,"o":79.08,"t":"2026-10-22T13:30:00Z","v":1237830,"vw":79.076022},{"c":79.16,"h":79.215,"l":79.09,"n":1618,"o":79.095,"t":"2026-10-22T13:45:00Z","v":1407340,"vw":79.185097},{"c":79.175,"h":79.175,"l":79.14,"n":782,"o":79.15,"t":"2026-10-22T14:00:00Z","v":238948,"vw":79.159259},{"c":79.205,"h":79.21,"l":79.155,"n":760,"o":79.175,"t":"2026-10-22T14:15:00Z","v":231503,"vw":79.186683},{"c":79.235,"h":79.265,"l":79.2038,"n":940,"o":79.205,"t":"2026-10-22T14:30:00Z","v":383081,"vw":79.227176},{"c":79.235,"h":79.27,"l":79.225,"n":980,"o":79.2399,"t":"2026-10-22T14:45:00Z","v":618144,"vw":79.243537},{"c":79.295,"h":79.295,"l":79.235,"n":876,"o":79.24,"t":"2026-10-22T15:00:00Z","v":428262,"vw":79.26763},{"c":79.26,"h":79.295,"l":79.23,"n":640,"o":79.295,"t":"2026-10-22T15:15:00Z","v":305713,"vw":79.253075},{"c":79.3021,"h":79.32,"l":79.25,"n":829,"o":79.255,"t":"2026-10-22T15:30:00Z","v":327321,"vw":79.280363},{"c":79.31,"h":79.32,"l":79.2739,"n":1353,"o":79.3,"t":"2026-10-22T15:45:00Z","v":304126,"vw":79.301808},{"c":79.315,"h":79.3159,"l":79.274,"n":485,"o":79.31,"t":"2026-10-22T16:00:00Z","v":160034,"vw":79.294011},{"c":79.305,"h":79.335,"l":79.305,"n":650,"o":79.32,"t":"2026-10-22T16:15:00Z","v":237490,"vw":79.322299},{"c":79.4,"h":79.4,"l":79.3047,"n":525,"o":79.3099,"t":"2026-10-22T16:30:00Z","v":123756,"vw":79.342709},{"c":79.39,"h":79.45,"l":79.3801,"n":887,"o":79.3999,"t":"2026-10-22T16:45:00Z","v":352832,"vw":79.419141},{"c":79.435,"h":79.44,"l":79.38,"n":475,"o":79.39,"t":"2026-10-22T17:00:00Z","v":138907,"vw":79.409772},{"c":79.465,"h":79.48,"l":79.435,"n":801,"o":79.435,"t":"2026-10-22T17:15:00Z","v":862691,"vw":79.473183},{"c":79.475,"h":79.48,"l":79.45,"n":729,"o":79.465,"t":"2026-10-22T17:30:00Z","v":537259,"vw":79.472657},{"c":79.545,"h":79.5599,"l":79.47,"n":800,"o":79.475,"t":"2026-10-22T17:45:00Z","v":301250,"vw":79.515176},{"c":79.5001,"h":79.585,"l":79.5,"n":1395,"o":79.545,"t":"2026-10-22T18:00:00Z","v":942098,"vw":79.546951},{"c":79.555,"h":79.5557,"l":79.505,"n":638,"o":79.505,"t":"2026-10-22T18:15:00Z","v":267591,"vw":79.526791},{"c":79.545,"h":79.5759,"l":79.535,"n":813,"o":79.555,"t":"2026-10-22T18:30:00Z","v":322489,"vw":79.550554},{"c":79.525,"h":79.55,"l":79.5244,"n":1029,"o":79.545,"t":"2026-10-22T18:45:00Z","v":348339,"vw":79.537156},{"c":79.535,"h":79.54,"l":79.51,"n":738,"o":79.525,"t":"2026-10-22T19:00:00Z","v":1381742,"vw":79.52017},{"c":79.515,"h":79.5361,"l":79.51,"n":933,"o":79.53,"t":"2026-10-22T19:15:00Z","v":676959,"vw":79.520944},{"c":79.4859,"h":79.5299,"l":79.475,"n":1206,"o":79.5154,"t":"2026-10-22T19:30:00Z","v":407676,"vw":79.502197},{"c":79.465,"h":79.49,"l":79.455,"n":3237,"o":79.48,"t":"2026-10-22T19:45:00Z","v":684029,"vw":79.469129},{"c":79.48,"h":79.48,"l":78.61,"n":21,"o":79.47,"t":"2026-10-22T20:00:00Z","v":158722,"vw":79.464633},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T20:30:00Z","v":251,"vw":79.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12672875751945406,"strike":83.37943353385211,"iv":0.12065045837902841,"gamma":0.07062767609829976,"theta":-0.009191862677478412,"vega":0.03925812987348237,"rho":0.005047152355443629,"breakevenPct":5.039197850781846},{"delta":0.15,"premium":0.13642396139024338,"strike":81.91391691121947,"iv":0.0855395909622897,"gamma":0.14105917555375486,"theta":-0.008642824489323632,"vega":0.05180611939859975,"rho":0.007245779178926756,"breakevenPct":3.207975940389579},{"delta":0.2,"premium":1.075,"strike":89.75111117441679,"iv":0.45926144574382405,"gamma":0.027485067282711936,"theta":-0.05141567176691364,"vega":0.06256422271056437,"rho":0.011283052038038739,"breakevenPct":14.246680722536851},{"delta":0.25,"premium":1.075,"strike":85.6441674904104,"iv":0.34196993832332523,"gamma":0.0422941993022228,"theta":-0.044001723972045374,"vega":0.07093878396177898,"rho":0.014179625645373162,"breakevenPct":9.0807138244156},{"delta":0.3,"premium":0.8953412813556498,"strike":83.71672343825465,"iv":0.25459094800891696,"gamma":0.11501317994252205,"theta":-0.03487257037051607,"vega":0.07621704941937985,"rho":0.016390610597635278,"breakevenPct":6.430270087560118},{"delta":0.35,"premium":0.6822613135605434,"strike":82.1947236682896,"iv":0.17277647298479046,"gamma":0.19850491624779557,"theta":-0.025424343355562724,"vega":0.08091932238441676,"rho":0.01847405801969012,"breakevenPct":4.247779851383825},{"delta":0.4,"premium":0.4691813457654368,"strike":80.67272389832455,"iv":0.09096199796066387,"gamma":0.28199665255306916,"theta":-0.01597611634060937,"vega":0.08562159534945368,"rho":0.020557505441744964,"breakevenPct":2.0652896152075293},{"delta":0.45,"premium":0.42267008387698046,"strike":79.91332712022367,"iv":0.05452264678471575,"gamma":0.3153897483690587,"theta":-0.011878005591798696,"vega":0.08634790307548929,"rho":0.023222402840343357,"breakevenPct":1.0515688101894995},{"delta":0.5,"premium":0.5081003417210315,"strike":79.75799937868904,"iv":0.05402559801180491,"gamma":0.30909897483690585,"theta":-0.01201780055917987,"vega":0.08392479030754893,"rho":0.02634787530996728,"breakevenPct":0.9636474470566849},{"delta":0.55,"premium":0.5935305995650825,"strike":79.6026716371544,"iv":0.053528549238894066,"gamma":0.302808201304753,"theta":-0.012157595526561043,"vega":0.08150167753960857,"rho":0.029473347779591208,"breakevenPct":0.8757260839238703},{"delta":0.6,"premium":0.6789608574091333,"strike":79.44734389561975,"iv":0.053031500465983226,"gamma":0.2965174277726002,"theta":-0.012297390493942217,"vega":0.07907856477166822,"rho":0.03259882024921513,"breakevenPct":0.7878047207910559},{"delta":0.65,"premium":0.7643911152531844,"strike":79.29201615408512,"iv":0.05253445169307238,"gamma":0.29022665424044736,"theta":-0.012437185461323393,"vega":0.07665545200372786,"rho":0.035724292718839055,"breakevenPct":0.6998833576582413},{"delta":0.7,"premium":0.8498213730972352,"strike":79.13668841255048,"iv":0.05203740292016154,"gamma":0.2839358807082945,"theta":-0.012576980428704566,"vega":0.07423233923578751,"rho":0.038849765188462976,"breakevenPct":0.6119619945254268},{"delta":0.75,"premium":1.0042525225139285,"strike":78.89773868062719,"iv":0.054568108804458504,"gamma":0.26568029956109324,"theta":-0.012287670657503124,"vega":0.07107774751569687,"rho":0.04237228433689323,"breakevenPct":0.5056493121271891},{"delta":0.8,"premium":1.664690210129999,"strike":78.0455610191871,"iv":0.07930234884161273,"gamma":0.1596827959035372,"theta":-0.008851592803362498,"vega":0.06255897681317084,"rho":0.04880647912990319,"breakevenPct":0.26446695511584867},{"delta":0.85,"premium":8.700471698113208,"strike":71.72169811320755,"iv":0.3824353773584906,"gamma":0.027198113207547166,"theta":-0.040743396226415096,"vega":0.052208490566037734,"rho":0.046335180105267014,"breakevenPct":1.1599620268185598},{"delta":0.9,"premium":4.512186872947131,"strike":75.28441014941951,"iv":0.17227388414868502,"gamma":0.06680889560096968,"theta":-0.014882631505476175,"vega":0.03898719216045872,"rho":0.05298745435349175,"breakevenPct":0.37307801555553}],"put":[{"delta":0.1,"premium":0.13015575468930402,"strike":75.9688490621392,"iv":0.1326580688261757,"gamma":0.06869201247147852,"theta":-0.0073797807211741125,"vega":0.03900301997788411,"rho":-0.0077281447968920985,"breakevenPct":4.605417223333472},{"delta":0.15,"premium":0.1727724573392004,"strike":77.47772457339201,"iv":0.09849564649732348,"gamma":0.10548473519723706,"theta":-0.007250634397669026,"vega":0.05137553549773544,"rho":-0.01143359572860319,"breakevenPct":2.761066520688294},{"delta":0.2,"premium":0.9451458624394142,"strike":73.76384786800344,"iv":0.3567676722262871,"gamma":0.04655930445779512,"theta":-0.03670329817877811,"vega":0.06264845632105846,"rho":-0.014174933501963645,"breakevenPct":8.404148420674176},{"delta":0.25,"premium":1.0866156918945555,"strike":75.46462767578222,"iv":0.3123882237778721,"gamma":0.04565312836960452,"theta":-0.03573804046021471,"vega":0.07102732111476974,"rho":-0.017468044736696626,"breakevenPct":6.442752221524948},{"delta":0.3,"premium":0.8599526840437681,"strike":77.20023657978116,"iv":0.21283024122707803,"gamma":0.10196215084870086,"theta":-0.024726666979044173,"vega":0.07723444763184054,"rho":-0.021301341585757305,"breakevenPct":3.9744856657391265},{"delta":0.35,"premium":0.5229183356881801,"strike":78.8854083215591,"iv":0.09978694419797882,"gamma":0.17512493095291348,"theta":-0.011124918871324916,"vega":0.08291380378180258,"rho":-0.02528623467129899,"breakevenPct":1.430830206451673},{"delta":0.4,"premium":0.6318157327586207,"strike":79.25107758620689,"iv":0.0940332974137931,"gamma":0.17944719827586209,"theta":-0.01030043103448276,"vega":0.08473114224137931,"rho":-0.028578697931544397,"breakevenPct":1.1078467252222963},{"delta":0.45,"premium":0.7732489224137931,"strike":79.52047413793103,"iv":0.09610765086206896,"gamma":0.1787467672413793,"theta":-0.010408189655172415,"vega":0.08626670258620689,"rho":-0.0318206405607596,"breakevenPct":0.9468865213619644},{"delta":0.5,"premium":0.9146821120689654,"strike":79.78987068965517,"iv":0.09818200431034482,"gamma":0.17804633620689655,"theta":-0.01051594827586207,"vega":0.08780226293103448,"rho":-0.0350625831899748,"breakevenPct":0.7859263175016323},{"delta":0.55,"premium":1.0921243325705567,"strike":80.08390541571319,"iv":0.10157040427154844,"gamma":0.173824942791762,"theta":-0.010633562166285278,"vega":0.08833714721586575,"rho":-0.03827986411448771,"breakevenPct":0.6392690778080079},{"delta":0.6,"premium":1.3972349351639965,"strike":80.465293668955,"iv":0.10961769641495041,"gamma":0.1571201372997712,"theta":-0.010786117467581999,"vega":0.08532418001525553,"rho":-0.041409708085965176,"breakevenPct":0.5433223474327109},{"delta":0.65,"premium":1.702345537757437,"strike":80.8466819221968,"iv":0.11766498855835239,"gamma":0.14041533180778032,"theta":-0.010938672768878718,"vega":0.08231121281464532,"rho":-0.04453955205744265,"breakevenPct":0.44737561705741385},{"delta":0.7,"premium":2.2527861445783124,"strike":81.45030120481928,"iv":0.13449909638554214,"gamma":0.11694879518072294,"theta":-0.011675451807228914,"vega":0.07754262048192773,"rho":-0.04776944399190908,"breakevenPct":0.3804842009547677},{"delta":0.75,"premium":3.190951638065522,"strike":82.42121684867395,"iv":0.1637154446177847,"gamma":0.08862324492979722,"theta":-0.013110764430577222,"vega":0.07096755070202809,"rho":-0.05123928130844742,"breakevenPct":0.33928904325984927},{"delta":0.8,"premium":4.7315132605304235,"strike":83.98127925117005,"iv":0.21043931357254295,"gamma":0.05945007800312009,"theta":-0.015372854914196571,"vega":0.06269921996879875,"rho":-0.05517601867373424,"breakevenPct":0.3147597602017289},{"delta":0.85,"premium":9.672157434402331,"strike":88.90087463556851,"iv":0.34352390670553923,"gamma":0.0381854227405248,"theta":-0.021930903790087455,"vega":0.052120408163265304,"rho":-0.06193090564967217,"breakevenPct":0.341236224948194},{"delta":0.9,"premium":14.950937081659974,"strike":94.27443105756359,"iv":0.43972463186077637,"gamma":0.01707898259705488,"theta":-0.02084109772423024,"vega":0.038550870147255674,"rho":-0.06895176162049536,"breakevenPct":0.32557904574271856}]},"raw":{"call":[{"delta":0.1,"premium":0.12672875751945406,"strike":83.37943353385211,"iv":0.12065045837902841,"gamma":0.07062767609829976,"theta":-0.009191862677478412,"vega":0.03925812987348237,"rho":0.005047152355443629,"breakevenPct":5.039197850781846},{"delta":0.15,"premium":0.13642396139024338,"strike":81.91391691121947,"iv":0.0855395909622897,"gamma":0.14105917555375486,"theta":-0.008642824489323632,"vega":0.05180611939859975,"rho":0.007245779178926756,"breakevenPct":3.207975940389579},{"delta":0.2,"premium":1.075,"strike":89.75111117441679,"iv":0.45926144574382405,"gamma":0.027485067282711936,"theta":-0.05141567176691364,"vega":0.06256422271056437,"rho":0.011283052038038739,"breakevenPct":14.246680722536851},{"delta":0.25,"premium":1.075,"strike":85.6441674904104,"iv":0.34196993832332523,"gamma":0.0422941993022228,"theta":-0.044001723972045374,"vega":0.07093878396177898,"rho":0.014179625645373162,"breakevenPct":9.0807138244156},{"delta":0.3,"premium":0.8953412813556498,"strike":83.71672343825465,"iv":0.25459094800891696,"gamma":0.11501317994252205,"theta":-0.03487257037051607,"vega":0.07621704941937985,"rho":0.016390610597635278,"breakevenPct":6.430270087560118},{"delta":0.35,"premium":0.6822613135605434,"strike":82.1947236682896,"iv":0.17277647298479046,"gamma":0.19850491624779557,"theta":-0.025424343355562724,"vega":0.08091932238441676,"rho":0.01847405801969012,"breakevenPct":4.247779851383825},{"delta":0.4,"premium":0.4691813457654368,"strike":80.67272389832455,"iv":0.09096199796066387,"gamma":0.28199665255306916,"theta":-0.01597611634060937,"vega":0.08562159534945368,"rho":0.020557505441744964,"breakevenPct":2.0652896152075293},{"delta":0.45,"premium":0.42267008387698046,"strike":79.91332712022367,"iv":0.05452264678471575,"gamma":0.3153897483690587,"theta":-0.011878005591798696,"vega":0.08634790307548929,"rho":0.023222402840343357,"breakevenPct":1.0515688101894995},{"delta":0.5,"premium":0.5081003417210315,"strike":79.75799937868904,"iv":0.05402559801180491,"gamma":0.30909897483690585,"theta":-0.01201780055917987,"vega":0.08392479030754893,"rho":0.02634787530996728,"breakevenPct":0.9636474470566849},{"delta":0.55,"premium":0.5935305995650825,"strike":79.6026716371544,"iv":0.053528549238894066,"gamma":0.302808201304753,"theta":-0.012157595526561043,"vega":0.08150167753960857,"rho":0.029473347779591208,"breakevenPct":0.8757260839238703},{"delta":0.6,"premium":0.6789608574091333,"strike":79.44734389561975,"iv":0.053031500465983226,"gamma":0.2965174277726002,"theta":-0.012297390493942217,"vega":0.07907856477166822,"rho":0.03259882024921513,"breakevenPct":0.7878047207910559},{"delta":0.65,"premium":0.7643911152531844,"strike":79.29201615408512,"iv":0.05253445169307238,"gamma":0.29022665424044736,"theta":-0.012437185461323393,"vega":0.07665545200372786,"rho":0.035724292718839055,"breakevenPct":0.6998833576582413},{"delta":0.7,"premium":0.8498213730972352,"strike":79.13668841255048,"iv":0.05203740292016154,"gamma":0.2839358807082945,"theta":-0.012576980428704566,"vega":0.07423233923578751,"rho":0.038849765188462976,"breakevenPct":0.6119619945254268},{"delta":0.75,"premium":1.0042525225139285,"strike":78.89773868062719,"iv":0.054568108804458504,"gamma":0.26568029956109324,"theta":-0.012287670657503124,"vega":0.07107774751569687,"rho":0.04237228433689323,"breakevenPct":0.5056493121271891},{"delta":0.8,"premium":1.664690210129999,"strike":78.0455610191871,"iv":0.07930234884161273,"gamma":0.1596827959035372,"theta":-0.008851592803362498,"vega":0.06255897681317084,"rho":0.04880647912990319,"breakevenPct":0.26446695511584867},{"delta":0.85,"premium":8.700471698113208,"strike":71.72169811320755,"iv":0.3824353773584906,"gamma":0.027198113207547166,"theta":-0.040743396226415096,"vega":0.052208490566037734,"rho":0.046335180105267014,"breakevenPct":1.1599620268185598},{"delta":0.9,"premium":4.512186872947131,"strike":75.28441014941951,"iv":0.17227388414868502,"gamma":0.06680889560096968,"theta":-0.014882631505476175,"vega":0.03898719216045872,"rho":0.05298745435349175,"breakevenPct":0.37307801555553}],"put":[{"delta":0.1,"premium":0.13015575468930402,"strike":75.9688490621392,"iv":0.1326580688261757,"gamma":0.06869201247147852,"theta":-0.0073797807211741125,"vega":0.03900301997788411,"rho":-0.0077281447968920985,"breakevenPct":4.605417223333472},{"delta":0.15,"premium":0.1727724573392004,"strike":77.47772457339201,"iv":0.09849564649732348,"gamma":0.10548473519723706,"theta":-0.007250634397669026,"vega":0.05137553549773544,"rho":-0.01143359572860319,"breakevenPct":2.761066520688294},{"delta":0.2,"premium":0.9451458624394142,"strike":73.76384786800344,"iv":0.3567676722262871,"gamma":0.04655930445779512,"theta":-0.03670329817877811,"vega":0.06264845632105846,"rho":-0.014174933501963645,"breakevenPct":8.404148420674176},{"delta":0.25,"premium":1.0866156918945555,"strike":75.46462767578222,"iv":0.3123882237778721,"gamma":0.04565312836960452,"theta":-0.03573804046021471,"vega":0.07102732111476974,"rho":-0.017468044736696626,"breakevenPct":6.442752221524948},{"delta":0.3,"premium":0.8599526840437681,"strike":77.20023657978116,"iv":0.21283024122707803,"gamma":0.10196215084870086,"theta":-0.024726666979044173,"vega":0.07723444763184054,"rho":-0.021301341585757305,"breakevenPct":3.9744856657391265},{"delta":0.35,"premium":0.5229183356881801,"strike":78.8854083215591,"iv":0.09978694419797882,"gamma":0.17512493095291348,"theta":-0.011124918871324916,"vega":0.08291380378180258,"rho":-0.02528623467129899,"breakevenPct":1.430830206451673},{"delta":0.4,"premium":0.6318157327586207,"strike":79.25107758620689,"iv":0.0940332974137931,"gamma":0.17944719827586209,"theta":-0.01030043103448276,"vega":0.08473114224137931,"rho":-0.028578697931544397,"breakevenPct":1.1078467252222963},{"delta":0.45,"premium":0.7732489224137931,"strike":79.52047413793103,"iv":0.09610765086206896,"gamma":0.1787467672413793,"theta":-0.010408189655172415,"vega":0.08626670258620689,"rho":-0.0318206405607596,"breakevenPct":0.9468865213619644},{"delta":0.5,"premium":0.9146821120689654,"strike":79.78987068965517,"iv":0.09818200431034482,"gamma":0.17804633620689655,"theta":-0.01051594827586207,"vega":0.08780226293103448,"rho":-0.0350625831899748,"breakevenPct":0.7859263175016323},{"delta":0.55,"premium":1.0921243325705567,"strike":80.08390541571319,"iv":0.10157040427154844,"gamma":0.173824942791762,"theta":-0.010633562166285278,"vega":0.08833714721586575,"rho":-0.03827986411448771,"breakevenPct":0.6392690778080079},{"delta":0.6,"premium":1.3972349351639965,"strike":80.465293668955,"iv":0.10961769641495041,"gamma":0.1571201372997712,"theta":-0.010786117467581999,"vega":0.08532418001525553,"rho":-0.041409708085965176,"breakevenPct":0.5433223474327109},{"delta":0.65,"premium":1.702345537757437,"strike":80.8466819221968,"iv":0.11766498855835239,"gamma":0.14041533180778032,"theta":-0.010938672768878718,"vega":0.08231121281464532,"rho":-0.04453955205744265,"breakevenPct":0.44737561705741385},{"delta":0.7,"premium":2.2527861445783124,"strike":81.45030120481928,"iv":0.13449909638554214,"gamma":0.11694879518072294,"theta":-0.011675451807228914,"vega":0.07754262048192773,"rho":-0.04776944399190908,"breakevenPct":0.3804842009547677},{"delta":0.75,"premium":3.190951638065522,"strike":82.42121684867395,"iv":0.1637154446177847,"gamma":0.08862324492979722,"theta":-0.013110764430577222,"vega":0.07096755070202809,"rho":-0.05123928130844742,"breakevenPct":0.33928904325984927},{"delta":0.8,"premium":4.7315132605304235,"strike":83.98127925117005,"iv":0.21043931357254295,"gamma":0.05945007800312009,"theta":-0.015372854914196571,"vega":0.06269921996879875,"rho":-0.05517601867373424,"breakevenPct":0.3147597602017289},{"delta":0.85,"premium":9.672157434402331,"strike":88.90087463556851,"iv":0.34352390670553923,"gamma":0.0381854227405248,"theta":-0.021930903790087455,"vega":0.052120408163265304,"rho":-0.06193090564967217,"breakevenPct":0.341236224948194},{"delta":0.9,"premium":14.950937081659974,"strike":94.27443105756359,"iv":0.43972463186077637,"gamma":0.01707898259705488,"theta":-0.02084109772423024,"vega":0.038550870147255674,"rho":-0.06895176162049536,"breakevenPct":0.32557904574271856}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}