{"symbol":"VCSH","url":"https://intraalpha.com/companies/VCSH","capturedAt":"2026-10-22T23:49:58.310Z","state":"ready","quote":{"symbol":"VCSH","last_price":77.71,"prev_close":77.39,"regular_close":77.71,"change":0.32,"change_pct":0.4135,"regular_change":0.32,"regular_change_pct":0.4135,"extended_change":0,"extended_change_pct":0,"bid":77.57,"ask":77.76,"bid_size":100,"ask_size":400,"volume":6844136,"vwap":77.654503,"open":77.54,"high":77.775,"low":77.475,"close":77.71,"trade_count":10786,"last_trade_at":"2026-10-22T23:25:23.699163049Z","last_quote_at":"2026-10-22T22:49:45.804888377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","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":50900000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.73,"dividend_yield":0.0526,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:57.685143+00:00"},"optionObservedAt":"2026-10-22T19:49:58.656Z","bars":[{"c":77.3809,"h":77.3809,"l":77.3809,"n":1,"o":77.3809,"t":"2026-10-15T09:20:00Z","v":105,"vw":77.3809},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-15T13:25:00Z","v":1521,"vw":77.5},{"c":77.52,"h":77.53,"l":77.47,"n":499,"o":77.53,"t":"2026-10-15T13:30:00Z","v":77229,"vw":77.521494},{"c":77.495,"h":77.53,"l":77.495,"n":208,"o":77.525,"t":"2026-10-15T13:35:00Z","v":20250,"vw":77.511911},{"c":77.4946,"h":77.5099,"l":77.49,"n":153,"o":77.49,"t":"2026-10-15T13:40:00Z","v":29069,"vw":77.499887},{"c":77.514,"h":77.52,"l":77.495,"n":102,"o":77.5,"t":"2026-10-15T13:45:00Z","v":34593,"vw":77.511827},{"c":77.54,"h":77.54,"l":77.52,"n":143,"o":77.52,"t":"2026-10-15T13:50:00Z","v":37503,"vw":77.52876},{"c":77.5559,"h":77.5599,"l":77.545,"n":89,"o":77.545,"t":"2026-10-15T13:55:00Z","v":25297,"vw":77.549869},{"c":77.5243,"h":77.5599,"l":77.515,"n":234,"o":77.555,"t":"2026-10-15T14:00:00Z","v":74313,"vw":77.532623},{"c":77.5201,"h":77.5299,"l":77.51,"n":126,"o":77.52,"t":"2026-10-15T14:05:00Z","v":46085,"vw":77.518006},{"c":77.5051,"h":77.525,"l":77.505,"n":168,"o":77.525,"t":"2026-10-15T14:10:00Z","v":1353754,"vw":77.515385},{"c":77.505,"h":77.52,"l":77.5015,"n":94,"o":77.5075,"t":"2026-10-15T14:15:00Z","v":25684,"vw":77.512027},{"c":77.5051,"h":77.52,"l":77.5,"n":92,"o":77.505,"t":"2026-10-15T14:20:00Z","v":22717,"vw":77.504195},{"c":77.515,"h":77.52,"l":77.505,"n":70,"o":77.505,"t":"2026-10-15T14:25:00Z","v":46900,"vw":77.517156},{"c":77.535,"h":77.5399,"l":77.515,"n":125,"o":77.515,"t":"2026-10-15T14:30:00Z","v":28572,"vw":77.522269},{"c":77.535,"h":77.54,"l":77.53,"n":135,"o":77.535,"t":"2026-10-15T14:35:00Z","v":27659,"vw":77.534826},{"c":77.505,"h":77.5399,"l":77.5001,"n":184,"o":77.535,"t":"2026-10-15T14:40:00Z","v":50581,"vw":77.525181},{"c":77.495,"h":77.5055,"l":77.484,"n":92,"o":77.505,"t":"2026-10-15T14:45:00Z","v":22652,"vw":77.499355},{"c":77.505,"h":77.5152,"l":77.495,"n":127,"o":77.495,"t":"2026-10-15T14:50:00Z","v":36914,"vw":77.50749},{"c":77.485,"h":77.5057,"l":77.48,"n":127,"o":77.503,"t":"2026-10-15T14:55:00Z","v":38227,"vw":77.495868},{"c":77.465,"h":77.48,"l":77.4603,"n":208,"o":77.48,"t":"2026-10-15T15:00:00Z","v":58658,"vw":77.472779},{"c":77.455,"h":77.4699,"l":77.453706,"n":200,"o":77.4699,"t":"2026-10-15T15:05:00Z","v":70923,"vw":77.459243},{"c":77.455,"h":77.46,"l":77.445,"n":109,"o":77.4577,"t":"2026-10-15T15:10:00Z","v":33167,"vw":77.45625},{"c":77.445,"h":77.46,"l":77.445,"n":96,"o":77.4501,"t":"2026-10-15T15:15:00Z","v":23530,"vw":77.452159},{"c":77.446538,"h":77.45,"l":77.435,"n":145,"o":77.445,"t":"2026-10-15T15:20:00Z","v":29723,"vw":77.442393},{"c":77.45,"h":77.45,"l":77.44,"n":158,"o":77.44,"t":"2026-10-15T15:25:00Z","v":101534,"vw":77.448124},{"c":77.4676,"h":77.4676,"l":77.445,"n":130,"o":77.445,"t":"2026-10-15T15:30:00Z","v":39371,"vw":77.455053},{"c":77.455,"h":77.465,"l":77.443966,"n":146,"o":77.465,"t":"2026-10-15T15:35:00Z","v":42775,"vw":77.453532},{"c":77.45,"h":77.4554,"l":77.44,"n":148,"o":77.4542,"t":"2026-10-15T15:40:00Z","v":35571,"vw":77.449442},{"c":77.44,"h":77.45,"l":77.4342,"n":112,"o":77.4487,"t":"2026-10-15T15:45:00Z","v":25264,"vw":77.441384},{"c":77.45,"h":77.45,"l":77.44,"n":158,"o":77.44,"t":"2026-10-15T15:50:00Z","v":35266,"vw":77.447241},{"c":77.44,"h":77.45,"l":77.435,"n":130,"o":77.445,"t":"2026-10-15T15:55:00Z","v":108094,"vw":77.440933},{"c":77.445,"h":77.45,"l":77.435,"n":138,"o":77.445,"t":"2026-10-15T16:00:00Z","v":33524,"vw":77.442227},{"c":77.445,"h":77.45,"l":77.44,"n":82,"o":77.4499,"t":"2026-10-15T16:05:00Z","v":39596,"vw":77.445113},{"c":77.445,"h":77.45,"l":77.44,"n":93,"o":77.445,"t":"2026-10-15T16:10:00Z","v":24586,"vw":77.44542},{"c":77.445,"h":77.46,"l":77.4448,"n":114,"o":77.445,"t":"2026-10-15T16:15:00Z","v":36323,"vw":77.449874},{"c":77.455,"h":77.46,"l":77.45,"n":84,"o":77.45,"t":"2026-10-15T16:20:00Z","v":20184,"vw":77.45344},{"c":77.47,"h":77.4775,"l":77.455,"n":104,"o":77.455,"t":"2026-10-15T16:25:00Z","v":31605,"vw":77.467905},{"c":77.4586,"h":77.465,"l":77.452,"n":107,"o":77.46,"t":"2026-10-15T16:30:00Z","v":31375,"vw":77.45729},{"c":77.465,"h":77.47,"l":77.4525,"n":113,"o":77.455,"t":"2026-10-15T16:35:00Z","v":42517,"vw":77.46063},{"c":77.47,"h":77.4762,"l":77.464,"n":78,"o":77.464,"t":"2026-10-15T16:40:00Z","v":17136,"vw":77.469921},{"c":77.47,"h":77.47,"l":77.4645,"n":41,"o":77.465,"t":"2026-10-15T16:45:00Z","v":7473,"vw":77.466613},{"c":77.475,"h":77.4761,"l":77.4643,"n":110,"o":77.465,"t":"2026-10-15T16:50:00Z","v":30815,"vw":77.470165},{"c":77.465,"h":77.47,"l":77.4649,"n":48,"o":77.47,"t":"2026-10-15T16:55:00Z","v":10927,"vw":77.468453},{"c":77.4649,"h":77.47,"l":77.4601,"n":72,"o":77.4656,"t":"2026-10-15T17:00:00Z","v":23263,"vw":77.465125},{"c":77.4761,"h":77.4799,"l":77.465,"n":89,"o":77.465,"t":"2026-10-15T17:05:00Z","v":24814,"vw":77.471354},{"c":77.47,"h":77.48,"l":77.47,"n":41,"o":77.4799,"t":"2026-10-15T17:10:00Z","v":19589,"vw":77.474617},{"c":77.465,"h":77.475,"l":77.465,"n":61,"o":77.475,"t":"2026-10-15T17:15:00Z","v":19226,"vw":77.468941},{"c":77.465,"h":77.47,"l":77.4601,"n":73,"o":77.47,"t":"2026-10-15T17:20:00Z","v":16752,"vw":77.46629},{"c":77.4675,"h":77.475,"l":77.465,"n":113,"o":77.465,"t":"2026-10-15T17:25:00Z","v":36833,"vw":77.469035},{"c":77.475,"h":77.4799,"l":77.47,"n":89,"o":77.47,"t":"2026-10-15T17:30:00Z","v":18379,"vw":77.472496},{"c":77.475,"h":77.4799,"l":77.47,"n":82,"o":77.475,"t":"2026-10-15T17:35:00Z","v":45712,"vw":77.472457},{"c":77.475,"h":77.478,"l":77.4701,"n":67,"o":77.475,"t":"2026-10-15T17:40:00Z","v":24137,"vw":77.475311},{"c":77.4646,"h":77.4799,"l":77.4646,"n":77,"o":77.475,"t":"2026-10-15T17:45:00Z","v":30076,"vw":77.47366},{"c":77.475,"h":77.4799,"l":77.4601,"n":121,"o":77.465,"t":"2026-10-15T17:50:00Z","v":22155,"vw":77.471772},{"c":77.4699,"h":77.48,"l":77.4601,"n":94,"o":77.475,"t":"2026-10-15T17:55:00Z","v":29379,"vw":77.469273},{"c":77.485,"h":77.4876,"l":77.465,"n":174,"o":77.47,"t":"2026-10-15T18:00:00Z","v":60561,"vw":77.477739},{"c":77.475,"h":77.485,"l":77.47,"n":238,"o":77.485,"t":"2026-10-15T18:05:00Z","v":752989,"vw":77.4716},{"c":77.485,"h":77.4957,"l":77.4701,"n":167,"o":77.4701,"t":"2026-10-15T18:10:00Z","v":66378,"vw":77.487344},{"c":77.5052,"h":77.5052,"l":77.485,"n":153,"o":77.485,"t":"2026-10-15T18:15:00Z","v":42264,"vw":77.494991},{"c":77.5051,"h":77.5051,"l":77.4925,"n":92,"o":77.5,"t":"2026-10-15T18:20:00Z","v":26805,"vw":77.498617},{"c":77.505,"h":77.5057,"l":77.5,"n":122,"o":77.505,"t":"2026-10-15T18:25:00Z","v":45525,"vw":77.502645},{"c":77.505,"h":77.5099,"l":77.5,"n":101,"o":77.5053,"t":"2026-10-15T18:30:00Z","v":41173,"vw":77.503853},{"c":77.485,"h":77.505,"l":77.48,"n":136,"o":77.505,"t":"2026-10-15T18:35:00Z","v":65084,"vw":77.491177},{"c":77.495,"h":77.4955,"l":77.485,"n":64,"o":77.485,"t":"2026-10-15T18:40:00Z","v":15684,"vw":77.493299},{"c":77.495,"h":77.5,"l":77.49,"n":109,"o":77.495,"t":"2026-10-15T18:45:00Z","v":25951,"vw":77.496099},{"c":77.495,"h":77.5,"l":77.49,"n":86,"o":77.495,"t":"2026-10-15T18:50:00Z","v":21738,"vw":77.494365},{"c":77.49,"h":77.5,"l":77.49,"n":107,"o":77.495,"t":"2026-10-15T18:55:00Z","v":36427,"vw":77.493206},{"c":77.495,"h":77.5,"l":77.485,"n":94,"o":77.485,"t":"2026-10-15T19:00:00Z","v":41907,"vw":77.492364},{"c":77.495,"h":77.5,"l":77.49,"n":87,"o":77.4901,"t":"2026-10-15T19:05:00Z","v":31435,"vw":77.494719},{"c":77.49,"h":77.5,"l":77.49,"n":98,"o":77.495,"t":"2026-10-15T19:10:00Z","v":45377,"vw":77.497922},{"c":77.48,"h":77.495,"l":77.47,"n":239,"o":77.495,"t":"2026-10-15T19:15:00Z","v":114300,"vw":77.484198},{"c":77.4699,"h":77.475,"l":77.4601,"n":126,"o":77.475,"t":"2026-10-15T19:20:00Z","v":40554,"vw":77.467961},{"c":77.465,"h":77.48,"l":77.46,"n":546,"o":77.46,"t":"2026-10-15T19:25:00Z","v":124614,"vw":77.471571},{"c":77.465,"h":77.47,"l":77.46,"n":188,"o":77.465,"t":"2026-10-15T19:30:00Z","v":46037,"vw":77.466757},{"c":77.475,"h":77.48,"l":77.46,"n":207,"o":77.465,"t":"2026-10-15T19:35:00Z","v":71960,"vw":77.467872},{"c":77.475,"h":77.48,"l":77.47,"n":334,"o":77.475,"t":"2026-10-15T19:40:00Z","v":109278,"vw":77.474832},{"c":77.475,"h":77.4799,"l":77.47,"n":337,"o":77.475,"t":"2026-10-15T19:45:00Z","v":100776,"vw":77.47408},{"c":77.47,"h":77.48,"l":77.465,"n":1106,"o":77.475,"t":"2026-10-15T19:50:00Z","v":215195,"vw":77.47046},{"c":77.47,"h":77.48,"l":77.465,"n":1008,"o":77.465,"t":"2026-10-15T19:55:00Z","v":303711,"vw":77.470806},{"c":77.48,"h":77.48,"l":77.48,"n":13,"o":77.48,"t":"2026-10-15T20:00:00Z","v":118318,"vw":77.48},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-10-15T20:15:00Z","v":11104,"vw":77.49},{"c":77.4817,"h":77.4817,"l":77.4817,"n":1,"o":77.4817,"t":"2026-10-15T21:40:00Z","v":100,"vw":77.4817},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-15T21:45:00Z","v":160,"vw":77.56},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-15T23:40:00Z","v":140,"vw":77.56},{"c":77.55,"h":77.55,"l":77.55,"n":20,"o":77.55,"t":"2026-10-15T23:50:00Z","v":635,"vw":77.55},{"c":77.47,"h":77.5,"l":77.465,"n":433,"o":77.47,"t":"2026-10-16T13:30:00Z","v":101763,"vw":77.472594},{"c":77.495,"h":77.4999,"l":77.47,"n":201,"o":77.47,"t":"2026-10-16T13:35:00Z","v":37653,"vw":77.48165},{"c":77.51,"h":77.5177,"l":77.49,"n":140,"o":77.49,"t":"2026-10-16T13:40:00Z","v":39683,"vw":77.50674},{"c":77.51,"h":77.51,"l":77.495,"n":117,"o":77.51,"t":"2026-10-16T13:45:00Z","v":46153,"vw":77.507898},{"c":77.53,"h":77.5357,"l":77.515,"n":78,"o":77.515,"t":"2026-10-16T13:50:00Z","v":37059,"vw":77.52896},{"c":77.55,"h":77.5555,"l":77.5248,"n":185,"o":77.535,"t":"2026-10-16T13:55:00Z","v":109789,"vw":77.538837},{"c":77.585,"h":77.59,"l":77.5524,"n":173,"o":77.555,"t":"2026-10-16T14:00:00Z","v":84980,"vw":77.581243},{"c":77.5761,"h":77.58,"l":77.5545,"n":114,"o":77.58,"t":"2026-10-16T14:05:00Z","v":57759,"vw":77.567665},{"c":77.575,"h":77.595,"l":77.57,"n":248,"o":77.575,"t":"2026-10-16T14:10:00Z","v":263580,"vw":77.575765},{"c":77.555,"h":77.575,"l":77.555,"n":178,"o":77.575,"t":"2026-10-16T14:15:00Z","v":75419,"vw":77.565132},{"c":77.55,"h":77.565,"l":77.55,"n":159,"o":77.555,"t":"2026-10-16T14:20:00Z","v":217346,"vw":77.560059},{"c":77.565,"h":77.57,"l":77.555,"n":54,"o":77.5574,"t":"2026-10-16T14:25:00Z","v":5959,"vw":77.560961},{"c":77.545,"h":77.565,"l":77.545,"n":140,"o":77.56,"t":"2026-10-16T14:30:00Z","v":69040,"vw":77.55374},{"c":77.54,"h":77.56,"l":77.5351,"n":196,"o":77.545,"t":"2026-10-16T14:35:00Z","v":79965,"vw":77.550957},{"c":77.545,"h":77.55,"l":77.535,"n":194,"o":77.535,"t":"2026-10-16T14:40:00Z","v":74286,"vw":77.542515},{"c":77.525,"h":77.5499,"l":77.525,"n":71,"o":77.5499,"t":"2026-10-16T14:45:00Z","v":22314,"vw":77.537782},{"c":77.545,"h":77.55,"l":77.525,"n":189,"o":77.525,"t":"2026-10-16T14:50:00Z","v":87572,"vw":77.539833},{"c":77.54,"h":77.55,"l":77.5342,"n":88,"o":77.55,"t":"2026-10-16T14:55:00Z","v":62466,"vw":77.541019},{"c":77.54,"h":77.55,"l":77.54,"n":72,"o":77.54,"t":"2026-10-16T15:00:00Z","v":17796,"vw":77.543867},{"c":77.57,"h":77.57,"l":77.545,"n":220,"o":77.545,"t":"2026-10-16T15:05:00Z","v":74273,"vw":77.557177},{"c":77.56,"h":77.5799,"l":77.56,"n":320,"o":77.57,"t":"2026-10-16T15:10:00Z","v":125104,"vw":77.570296},{"c":77.56,"h":77.56,"l":77.55,"n":114,"o":77.559,"t":"2026-10-16T15:15:00Z","v":70727,"vw":77.554684},{"c":77.5553,"h":77.56,"l":77.55,"n":135,"o":77.56,"t":"2026-10-16T15:20:00Z","v":90916,"vw":77.55481},{"c":77.555,"h":77.56,"l":77.5449,"n":147,"o":77.555,"t":"2026-10-16T15:25:00Z","v":45912,"vw":77.550207},{"c":77.545,"h":77.55,"l":77.54,"n":68,"o":77.55,"t":"2026-10-16T15:30:00Z","v":20310,"vw":77.54786},{"c":77.545,"h":77.55,"l":77.5401,"n":85,"o":77.549,"t":"2026-10-16T15:35:00Z","v":33085,"vw":77.545501},{"c":77.54,"h":77.55,"l":77.54,"n":297,"o":77.545,"t":"2026-10-16T15:40:00Z","v":250775,"vw":77.545506},{"c":77.53,"h":77.5499,"l":77.53,"n":96,"o":77.545,"t":"2026-10-16T15:45:00Z","v":71464,"vw":77.540471},{"c":77.525,"h":77.53,"l":77.525,"n":125,"o":77.525,"t":"2026-10-16T15:50:00Z","v":46758,"vw":77.526109},{"c":77.515,"h":77.525,"l":77.51,"n":106,"o":77.525,"t":"2026-10-16T15:55:00Z","v":105893,"vw":77.520172},{"c":77.51,"h":77.515,"l":77.505,"n":122,"o":77.515,"t":"2026-10-16T16:00:00Z","v":55219,"vw":77.511875},{"c":77.5,"h":77.51,"l":77.5,"n":199,"o":77.51,"t":"2026-10-16T16:05:00Z","v":76986,"vw":77.506735},{"c":77.505,"h":77.51,"l":77.5,"n":94,"o":77.505,"t":"2026-10-16T16:10:00Z","v":63699,"vw":77.504032},{"c":77.4799,"h":77.505,"l":77.4746,"n":121,"o":77.505,"t":"2026-10-16T16:15:00Z","v":55921,"vw":77.490369},{"c":77.47,"h":77.4775,"l":77.47,"n":95,"o":77.475,"t":"2026-10-16T16:20:00Z","v":18746,"vw":77.471618},{"c":77.474,"h":77.4759,"l":77.47,"n":118,"o":77.475,"t":"2026-10-16T16:25:00Z","v":43205,"vw":77.475025},{"c":77.4542,"h":77.4753,"l":77.4542,"n":135,"o":77.4753,"t":"2026-10-16T16:30:00Z","v":76444,"vw":77.464907},{"c":77.455,"h":77.4599,"l":77.45,"n":128,"o":77.455,"t":"2026-10-16T16:35:00Z","v":65263,"vw":77.455088},{"c":77.4674,"h":77.4674,"l":77.455,"n":317,"o":77.455,"t":"2026-10-16T16:40:00Z","v":133376,"vw":77.457157},{"c":77.435,"h":77.4654,"l":77.435,"n":97,"o":77.4654,"t":"2026-10-16T16:45:00Z","v":35176,"vw":77.448732},{"c":77.4463,"h":77.4499,"l":77.43,"n":81,"o":77.435,"t":"2026-10-16T16:50:00Z","v":18650,"vw":77.440791},{"c":77.45,"h":77.45,"l":77.4342,"n":157,"o":77.445,"t":"2026-10-16T16:55:00Z","v":183661,"vw":77.442579},{"c":77.45,"h":77.45,"l":77.435,"n":228,"o":77.45,"t":"2026-10-16T17:00:00Z","v":240316,"vw":77.444634},{"c":77.465,"h":77.47,"l":77.4501,"n":75,"o":77.455,"t":"2026-10-16T17:05:00Z","v":42535,"vw":77.459243},{"c":77.4599,"h":77.465,"l":77.4541,"n":79,"o":77.465,"t":"2026-10-16T17:10:00Z","v":60739,"vw":77.459249},{"c":77.465,"h":77.4699,"l":77.4499,"n":94,"o":77.46,"t":"2026-10-16T17:15:00Z","v":53006,"vw":77.452364},{"c":77.465,"h":77.4752,"l":77.4631,"n":67,"o":77.465,"t":"2026-10-16T17:20:00Z","v":22278,"vw":77.468668},{"c":77.465,"h":77.47,"l":77.455,"n":191,"o":77.47,"t":"2026-10-16T17:25:00Z","v":267498,"vw":77.464375},{"c":77.465,"h":77.466,"l":77.46,"n":136,"o":77.465,"t":"2026-10-16T17:30:00Z","v":206520,"vw":77.46477},{"c":77.4599,"h":77.47,"l":77.455,"n":135,"o":77.4601,"t":"2026-10-16T17:35:00Z","v":47876,"vw":77.45886},{"c":77.475,"h":77.49,"l":77.46,"n":164,"o":77.46,"t":"2026-10-16T17:40:00Z","v":55273,"vw":77.470777},{"c":77.475,"h":77.4799,"l":77.47,"n":178,"o":77.47,"t":"2026-10-16T17:45:00Z","v":126570,"vw":77.475114},{"c":77.475,"h":77.4776,"l":77.465,"n":137,"o":77.475,"t":"2026-10-16T17:50:00Z","v":64100,"vw":77.471639},{"c":77.475,"h":77.48,"l":77.47,"n":135,"o":77.475,"t":"2026-10-16T17:55:00Z","v":49435,"vw":77.471332},{"c":77.465,"h":77.48,"l":77.465,"n":224,"o":77.475,"t":"2026-10-16T18:00:00Z","v":86830,"vw":77.475506},{"c":77.4699,"h":77.475,"l":77.4649,"n":130,"o":77.465,"t":"2026-10-16T18:05:00Z","v":38931,"vw":77.468266},{"c":77.455,"h":77.46,"l":77.45,"n":106,"o":77.4599,"t":"2026-10-16T18:10:00Z","v":25563,"vw":77.453317},{"c":77.4699,"h":77.47,"l":77.455,"n":141,"o":77.455,"t":"2026-10-16T18:15:00Z","v":47611,"vw":77.462281},{"c":77.465,"h":77.4776,"l":77.46,"n":151,"o":77.465,"t":"2026-10-16T18:20:00Z","v":40590,"vw":77.468645},{"c":77.465,"h":77.47,"l":77.46,"n":65,"o":77.4699,"t":"2026-10-16T18:25:00Z","v":15031,"vw":77.463742},{"c":77.445,"h":77.465,"l":77.4448,"n":141,"o":77.465,"t":"2026-10-16T18:30:00Z","v":24858,"vw":77.452531},{"c":77.45,"h":77.46,"l":77.45,"n":92,"o":77.45,"t":"2026-10-16T18:35:00Z","v":21664,"vw":77.453434},{"c":77.454,"h":77.46,"l":77.453,"n":83,"o":77.455,"t":"2026-10-16T18:40:00Z","v":20667,"vw":77.455958},{"c":77.4675,"h":77.4699,"l":77.45,"n":155,"o":77.4546,"t":"2026-10-16T18:45:00Z","v":73238,"vw":77.459317},{"c":77.475,"h":77.4777,"l":77.4601,"n":126,"o":77.465,"t":"2026-10-16T18:50:00Z","v":60383,"vw":77.46685},{"c":77.485,"h":77.4899,"l":77.474,"n":134,"o":77.475,"t":"2026-10-16T18:55:00Z","v":53733,"vw":77.482149},{"c":77.505,"h":77.505,"l":77.485,"n":138,"o":77.485,"t":"2026-10-16T19:00:00Z","v":51329,"vw":77.49383},{"c":77.505,"h":77.51,"l":77.5,"n":163,"o":77.5039,"t":"2026-10-16T19:05:00Z","v":70489,"vw":77.505846},{"c":77.505,"h":77.51,"l":77.5001,"n":120,"o":77.505,"t":"2026-10-16T19:10:00Z","v":17130,"vw":77.505297},{"c":77.505,"h":77.51,"l":77.5,"n":109,"o":77.505,"t":"2026-10-16T19:15:00Z","v":41954,"vw":77.504987},{"c":77.505,"h":77.51,"l":77.5,"n":112,"o":77.505,"t":"2026-10-16T19:20:00Z","v":23979,"vw":77.505089},{"c":77.5099,"h":77.51,"l":77.5,"n":192,"o":77.505,"t":"2026-10-16T19:25:00Z","v":47978,"vw":77.508754},{"c":77.515,"h":77.5199,"l":77.5001,"n":170,"o":77.505,"t":"2026-10-16T19:30:00Z","v":32768,"vw":77.511506},{"c":77.515,"h":77.52,"l":77.51,"n":89,"o":77.515,"t":"2026-10-16T19:35:00Z","v":45554,"vw":77.515392},{"c":77.515,"h":77.52,"l":77.514,"n":223,"o":77.515,"t":"2026-10-16T19:40:00Z","v":70915,"vw":77.517355},{"c":77.5199,"h":77.52,"l":77.5101,"n":196,"o":77.515,"t":"2026-10-16T19:45:00Z","v":51218,"vw":77.51668},{"c":77.51,"h":77.5199,"l":77.51,"n":196,"o":77.515,"t":"2026-10-16T19:50:00Z","v":48516,"vw":77.511938},{"c":77.515,"h":77.525,"l":77.501,"n":426,"o":77.51,"t":"2026-10-16T19:55:00Z","v":190724,"vw":77.512616},{"c":77.51,"h":77.51,"l":77.51,"n":10,"o":77.51,"t":"2026-10-16T20:00:00Z","v":60315,"vw":77.51},{"c":77.52,"h":77.52,"l":77.52,"n":1,"o":77.52,"t":"2026-10-16T20:05:00Z","v":30961,"vw":77.52},{"c":77.4488,"h":77.4488,"l":77.4488,"n":1,"o":77.4488,"t":"2026-10-19T12:15:00Z","v":718,"vw":77.4488},{"c":77.4899,"h":77.5,"l":77.47,"n":512,"o":77.47,"t":"2026-10-19T13:30:00Z","v":121597,"vw":77.483374},{"c":77.495,"h":77.5099,"l":77.49,"n":235,"o":77.49,"t":"2026-10-19T13:35:00Z","v":46171,"vw":77.499669},{"c":77.485,"h":77.4999,"l":77.48,"n":279,"o":77.49,"t":"2026-10-19T13:40:00Z","v":91273,"vw":77.490695},{"c":77.485,"h":77.49,"l":77.4724,"n":442,"o":77.485,"t":"2026-10-19T13:45:00Z","v":259069,"vw":77.481572},{"c":77.49,"h":77.49,"l":77.47,"n":145,"o":77.48,"t":"2026-10-19T13:50:00Z","v":48929,"vw":77.478712},{"c":77.5099,"h":77.5099,"l":77.48,"n":312,"o":77.49,"t":"2026-10-19T13:55:00Z","v":124122,"vw":77.488327},{"c":77.5,"h":77.5099,"l":77.5,"n":214,"o":77.5051,"t":"2026-10-19T14:00:00Z","v":45278,"vw":77.50177},{"c":77.495,"h":77.5027,"l":77.49,"n":86,"o":77.495,"t":"2026-10-19T14:05:00Z","v":15500,"vw":77.496578},{"c":77.485,"h":77.4977,"l":77.4801,"n":101,"o":77.4977,"t":"2026-10-19T14:10:00Z","v":15076,"vw":77.491205},{"c":77.485,"h":77.49,"l":77.48,"n":99,"o":77.485,"t":"2026-10-19T14:15:00Z","v":12391,"vw":77.48551},{"c":77.4798,"h":77.49,"l":77.4703,"n":104,"o":77.485,"t":"2026-10-19T14:20:00Z","v":33617,"vw":77.481384},{"c":77.465,"h":77.48,"l":77.46,"n":126,"o":77.48,"t":"2026-10-19T14:25:00Z","v":67383,"vw":77.470816},{"c":77.45,"h":77.465,"l":77.45,"n":118,"o":77.465,"t":"2026-10-19T14:30:00Z","v":20750,"vw":77.456388},{"c":77.445,"h":77.4599,"l":77.445,"n":222,"o":77.45,"t":"2026-10-19T14:35:00Z","v":127734,"vw":77.450548},{"c":77.445,"h":77.4499,"l":77.4401,"n":68,"o":77.445,"t":"2026-10-19T14:40:00Z","v":16677,"vw":77.444484},{"c":77.435,"h":77.4475,"l":77.43,"n":125,"o":77.445,"t":"2026-10-19T14:45:00Z","v":194407,"vw":77.439034},{"c":77.44,"h":77.4473,"l":77.43,"n":99,"o":77.44,"t":"2026-10-19T14:50:00Z","v":27156,"vw":77.437869},{"c":77.4399,"h":77.445,"l":77.435,"n":68,"o":77.44,"t":"2026-10-19T14:55:00Z","v":23326,"vw":77.439924},{"c":77.435,"h":77.44,"l":77.4345,"n":51,"o":77.435,"t":"2026-10-19T15:00:00Z","v":9722,"vw":77.437637},{"c":77.44,"h":77.44,"l":77.4301,"n":95,"o":77.435,"t":"2026-10-19T15:05:00Z","v":27781,"vw":77.435418},{"c":77.435,"h":77.44,"l":77.4301,"n":119,"o":77.44,"t":"2026-10-19T15:10:00Z","v":34607,"vw":77.43672},{"c":77.435,"h":77.4399,"l":77.43,"n":102,"o":77.4344,"t":"2026-10-19T15:15:00Z","v":29788,"vw":77.434376},{"c":77.435,"h":77.4399,"l":77.4312,"n":62,"o":77.435,"t":"2026-10-19T15:20:00Z","v":9239,"vw":77.434472},{"c":77.435,"h":77.44,"l":77.4301,"n":99,"o":77.435,"t":"2026-10-19T15:25:00Z","v":23097,"vw":77.435176},{"c":77.425,"h":77.4399,"l":77.4201,"n":193,"o":77.435,"t":"2026-10-19T15:30:00Z","v":37382,"vw":77.430029},{"c":77.425,"h":77.43,"l":77.425,"n":59,"o":77.425,"t":"2026-10-19T15:35:00Z","v":10034,"vw":77.425984},{"c":77.424,"h":77.43,"l":77.42,"n":120,"o":77.42,"t":"2026-10-19T15:40:00Z","v":29221,"vw":77.42117},{"c":77.4177,"h":77.425,"l":77.41,"n":223,"o":77.425,"t":"2026-10-19T15:45:00Z","v":232360,"vw":77.419147},{"c":77.41,"h":77.42,"l":77.41,"n":182,"o":77.42,"t":"2026-10-19T15:50:00Z","v":318945,"vw":77.418207},{"c":77.405,"h":77.4198,"l":77.4,"n":315,"o":77.415,"t":"2026-10-19T15:55:00Z","v":358106,"vw":77.409284},{"c":77.405,"h":77.41,"l":77.4,"n":104,"o":77.406,"t":"2026-10-19T16:00:00Z","v":70156,"vw":77.407155},{"c":77.4,"h":77.405,"l":77.3946,"n":140,"o":77.405,"t":"2026-10-19T16:05:00Z","v":120469,"vw":77.400675},{"c":77.399,"h":77.4,"l":77.39,"n":42,"o":77.3999,"t":"2026-10-19T16:10:00Z","v":13863,"vw":77.395113},{"c":77.395,"h":77.3999,"l":77.39,"n":81,"o":77.395,"t":"2026-10-19T16:15:00Z","v":23343,"vw":77.394847},{"c":77.4,"h":77.4,"l":77.39,"n":60,"o":77.395,"t":"2026-10-19T16:20:00Z","v":18634,"vw":77.394954},{"c":77.4099,"h":77.4099,"l":77.3947,"n":114,"o":77.3947,"t":"2026-10-19T16:25:00Z","v":28271,"vw":77.403002},{"c":77.395,"h":77.4,"l":77.39,"n":129,"o":77.4,"t":"2026-10-19T16:30:00Z","v":43268,"vw":77.396942},{"c":77.395,"h":77.395,"l":77.3939,"n":27,"o":77.3947,"t":"2026-10-19T16:35:00Z","v":8250,"vw":77.394981},{"c":77.3959,"h":77.3959,"l":77.3901,"n":21,"o":77.395,"t":"2026-10-19T16:40:00Z","v":2146,"vw":77.391511},{"c":77.3999,"h":77.4,"l":77.395,"n":26,"o":77.395,"t":"2026-10-19T16:45:00Z","v":7080,"vw":77.395813},{"c":77.3947,"h":77.3956,"l":77.39,"n":81,"o":77.393,"t":"2026-10-19T16:50:00Z","v":43387,"vw":77.394389},{"c":77.395,"h":77.4,"l":77.3901,"n":58,"o":77.395,"t":"2026-10-19T16:55:00Z","v":8469,"vw":77.395661},{"c":77.385,"h":77.3972,"l":77.3801,"n":119,"o":77.395,"t":"2026-10-19T17:00:00Z","v":197898,"vw":77.388657},{"c":77.3749,"h":77.39,"l":77.3749,"n":59,"o":77.385,"t":"2026-10-19T17:05:00Z","v":13069,"vw":77.387706},{"c":77.375,"h":77.3776,"l":77.37,"n":51,"o":77.37,"t":"2026-10-19T17:10:00Z","v":13859,"vw":77.373088},{"c":77.375,"h":77.38,"l":77.374,"n":98,"o":77.375,"t":"2026-10-19T17:15:00Z","v":19952,"vw":77.378337},{"c":77.3701,"h":77.3799,"l":77.3701,"n":26,"o":77.374,"t":"2026-10-19T17:20:00Z","v":3389,"vw":77.375361},{"c":77.385,"h":77.39,"l":77.3701,"n":204,"o":77.375,"t":"2026-10-19T17:25:00Z","v":47914,"vw":77.382297},{"c":77.375,"h":77.3899,"l":77.375,"n":87,"o":77.385,"t":"2026-10-19T17:30:00Z","v":16773,"vw":77.384809},{"c":77.39,"h":77.39,"l":77.375,"n":111,"o":77.375,"t":"2026-10-19T17:35:00Z","v":22584,"vw":77.387103},{"c":77.39,"h":77.39,"l":77.3801,"n":157,"o":77.3848,"t":"2026-10-19T17:40:00Z","v":21840,"vw":77.387864},{"c":77.385,"h":77.39,"l":77.38,"n":862,"o":77.385,"t":"2026-10-19T17:45:00Z","v":2644774,"vw":77.381557},{"c":77.3999,"h":77.3999,"l":77.385,"n":293,"o":77.385,"t":"2026-10-19T17:50:00Z","v":57108,"vw":77.389033},{"c":77.395,"h":77.4,"l":77.3901,"n":294,"o":77.395,"t":"2026-10-19T17:55:00Z","v":102285,"vw":77.395423},{"c":77.4,"h":77.4,"l":77.39,"n":232,"o":77.395,"t":"2026-10-19T18:00:00Z","v":69714,"vw":77.398249},{"c":77.405,"h":77.4071,"l":77.4,"n":137,"o":77.4,"t":"2026-10-19T18:05:00Z","v":23547,"vw":77.40455},{"c":77.405,"h":77.41,"l":77.4,"n":108,"o":77.405,"t":"2026-10-19T18:10:00Z","v":24347,"vw":77.404559},{"c":77.3999,"h":77.41,"l":77.3942,"n":123,"o":77.41,"t":"2026-10-19T18:15:00Z","v":37885,"vw":77.400186},{"c":77.395,"h":77.4,"l":77.3942,"n":114,"o":77.4,"t":"2026-10-19T18:20:00Z","v":33438,"vw":77.39865},{"c":77.405,"h":77.405,"l":77.3925,"n":206,"o":77.4,"t":"2026-10-19T18:25:00Z","v":30464,"vw":77.398794},{"c":77.401,"h":77.4099,"l":77.4,"n":82,"o":77.405,"t":"2026-10-19T18:30:00Z","v":23141,"vw":77.404316},{"c":77.405,"h":77.406,"l":77.4001,"n":152,"o":77.405,"t":"2026-10-19T18:35:00Z","v":29564,"vw":77.404152},{"c":77.405,"h":77.41,"l":77.4001,"n":82,"o":77.405,"t":"2026-10-19T18:40:00Z","v":31265,"vw":77.404884},{"c":77.415,"h":77.42,"l":77.405,"n":257,"o":77.405,"t":"2026-10-19T18:45:00Z","v":77220,"vw":77.412519},{"c":77.41,"h":77.42,"l":77.41,"n":108,"o":77.415,"t":"2026-10-19T18:50:00Z","v":21738,"vw":77.412665},{"c":77.405,"h":77.41,"l":77.4,"n":99,"o":77.405,"t":"2026-10-19T18:55:00Z","v":31860,"vw":77.404797},{"c":77.405,"h":77.41,"l":77.4,"n":167,"o":77.405,"t":"2026-10-19T19:00:00Z","v":100162,"vw":77.405342},{"c":77.395,"h":77.4072,"l":77.39,"n":167,"o":77.4,"t":"2026-10-19T19:05:00Z","v":59586,"vw":77.393545},{"c":77.3922,"h":77.3976,"l":77.39,"n":146,"o":77.395,"t":"2026-10-19T19:10:00Z","v":64961,"vw":77.39278},{"c":77.395,"h":77.4,"l":77.39,"n":166,"o":77.395,"t":"2026-10-19T19:15:00Z","v":66108,"vw":77.393265},{"c":77.385,"h":77.396,"l":77.38,"n":184,"o":77.395,"t":"2026-10-19T19:20:00Z","v":75093,"vw":77.389077},{"c":77.385,"h":77.39,"l":77.38,"n":263,"o":77.385,"t":"2026-10-19T19:25:00Z","v":109160,"vw":77.384798},{"c":77.385,"h":77.3899,"l":77.38,"n":460,"o":77.385,"t":"2026-10-19T19:30:00Z","v":436692,"vw":77.384842},{"c":77.375,"h":77.39,"l":77.375,"n":152,"o":77.385,"t":"2026-10-19T19:35:00Z","v":46472,"vw":77.382706},{"c":77.375,"h":77.38,"l":77.37,"n":764,"o":77.3799,"t":"2026-10-19T19:40:00Z","v":610852,"vw":77.37487},{"c":77.38,"h":77.38,"l":77.3701,"n":237,"o":77.375,"t":"2026-10-19T19:45:00Z","v":47906,"vw":77.378278},{"c":77.385,"h":77.39,"l":77.375,"n":383,"o":77.38,"t":"2026-10-19T19:50:00Z","v":80418,"vw":77.384355},{"c":77.39,"h":77.4,"l":77.385,"n":696,"o":77.3877,"t":"2026-10-19T19:55:00Z","v":224374,"vw":77.388223},{"c":77.41,"h":77.41,"l":77.385,"n":14,"o":77.385,"t":"2026-10-19T20:00:00Z","v":50109,"vw":77.403826},{"c":77.32,"h":77.32,"l":77.32,"n":1,"o":77.32,"t":"2026-10-20T13:05:00Z","v":100,"vw":77.32},{"c":77.415,"h":77.45,"l":77.38,"n":362,"o":77.38,"t":"2026-10-20T13:30:00Z","v":87997,"vw":77.405261},{"c":77.415,"h":77.426,"l":77.415,"n":389,"o":77.415,"t":"2026-10-20T13:35:00Z","v":81793,"vw":77.417892},{"c":77.425,"h":77.4357,"l":77.405,"n":257,"o":77.41,"t":"2026-10-20T13:40:00Z","v":60029,"vw":77.421346},{"c":77.429,"h":77.435,"l":77.42,"n":145,"o":77.43,"t":"2026-10-20T13:45:00Z","v":35222,"vw":77.425622},{"c":77.43,"h":77.4356,"l":77.415,"n":225,"o":77.42,"t":"2026-10-20T13:50:00Z","v":107087,"vw":77.42845},{"c":77.43,"h":77.435,"l":77.415,"n":121,"o":77.425,"t":"2026-10-20T13:55:00Z","v":63757,"vw":77.422971},{"c":77.415,"h":77.435,"l":77.41,"n":213,"o":77.43,"t":"2026-10-20T14:00:00Z","v":175363,"vw":77.423695},{"c":77.415,"h":77.42,"l":77.41,"n":121,"o":77.415,"t":"2026-10-20T14:05:00Z","v":29118,"vw":77.414806},{"c":77.4339,"h":77.4476,"l":77.414,"n":123,"o":77.415,"t":"2026-10-20T14:10:00Z","v":41256,"vw":77.426076},{"c":77.4655,"h":77.4677,"l":77.43,"n":126,"o":77.435,"t":"2026-10-20T14:15:00Z","v":49811,"vw":77.443187},{"c":77.485,"h":77.485,"l":77.46,"n":112,"o":77.465,"t":"2026-10-20T14:20:00Z","v":45985,"vw":77.474588},{"c":77.505,"h":77.505,"l":77.4842,"n":271,"o":77.49,"t":"2026-10-20T14:25:00Z","v":133793,"vw":77.495016},{"c":77.495,"h":77.51,"l":77.49,"n":182,"o":77.505,"t":"2026-10-20T14:30:00Z","v":38424,"vw":77.497748},{"c":77.48,"h":77.505,"l":77.48,"n":94,"o":77.495,"t":"2026-10-20T14:35:00Z","v":25006,"vw":77.491713},{"c":77.485,"h":77.49,"l":77.4723,"n":95,"o":77.475,"t":"2026-10-20T14:40:00Z","v":19859,"vw":77.482129},{"c":77.47,"h":77.485,"l":77.4601,"n":81,"o":77.485,"t":"2026-10-20T14:45:00Z","v":26495,"vw":77.469584},{"c":77.465,"h":77.47,"l":77.4601,"n":72,"o":77.47,"t":"2026-10-20T14:50:00Z","v":12093,"vw":77.467375},{"c":77.475,"h":77.4799,"l":77.4656,"n":73,"o":77.4699,"t":"2026-10-20T14:55:00Z","v":9354,"vw":77.4703},{"c":77.465,"h":77.4776,"l":77.4601,"n":118,"o":77.475,"t":"2026-10-20T15:00:00Z","v":32630,"vw":77.471076},{"c":77.465,"h":77.47,"l":77.4633,"n":75,"o":77.465,"t":"2026-10-20T15:05:00Z","v":19408,"vw":77.465533},{"c":77.455,"h":77.4699,"l":77.445,"n":236,"o":77.465,"t":"2026-10-20T15:10:00Z","v":81829,"vw":77.453793},{"c":77.4555,"h":77.46,"l":77.45,"n":79,"o":77.4522,"t":"2026-10-20T15:15:00Z","v":28416,"vw":77.450541},{"c":77.44,"h":77.4559,"l":77.4301,"n":133,"o":77.455,"t":"2026-10-20T15:20:00Z","v":36272,"vw":77.442356},{"c":77.441,"h":77.4454,"l":77.44,"n":204,"o":77.4401,"t":"2026-10-20T15:25:00Z","v":46130,"vw":77.443485},{"c":77.435,"h":77.44,"l":77.4323,"n":164,"o":77.44,"t":"2026-10-20T15:30:00Z","v":64727,"vw":77.436237},{"c":77.435,"h":77.4399,"l":77.425,"n":108,"o":77.4358,"t":"2026-10-20T15:35:00Z","v":27169,"vw":77.430324},{"c":77.4299,"h":77.435,"l":77.425,"n":139,"o":77.43,"t":"2026-10-20T15:40:00Z","v":32482,"vw":77.42938},{"c":77.415,"h":77.4278,"l":77.41,"n":55,"o":77.4201,"t":"2026-10-20T15:45:00Z","v":13456,"vw":77.418143},{"c":77.415,"h":77.42,"l":77.4139,"n":266,"o":77.415,"t":"2026-10-20T15:50:00Z","v":51596,"vw":77.416168},{"c":77.4059,"h":77.415,"l":77.395,"n":82,"o":77.415,"t":"2026-10-20T15:55:00Z","v":17282,"vw":77.401595},{"c":77.395,"h":77.4099,"l":77.395,"n":99,"o":77.4,"t":"2026-10-20T16:00:00Z","v":23142,"vw":77.401164},{"c":77.395,"h":77.4,"l":77.39,"n":107,"o":77.395,"t":"2026-10-20T16:05:00Z","v":29969,"vw":77.397103},{"c":77.39,"h":77.3999,"l":77.385,"n":148,"o":77.395,"t":"2026-10-20T16:10:00Z","v":84569,"vw":77.390721},{"c":77.385,"h":77.39,"l":77.38,"n":57,"o":77.3899,"t":"2026-10-20T16:15:00Z","v":15002,"vw":77.383738},{"c":77.3895,"h":77.3895,"l":77.3848,"n":52,"o":77.3877,"t":"2026-10-20T16:20:00Z","v":7116,"vw":77.385472},{"c":77.385,"h":77.39,"l":77.38,"n":69,"o":77.385,"t":"2026-10-20T16:25:00Z","v":28061,"vw":77.385752},{"c":77.3856,"h":77.39,"l":77.38,"n":107,"o":77.385,"t":"2026-10-20T16:30:00Z","v":69981,"vw":77.385217},{"c":77.385,"h":77.3899,"l":77.38,"n":91,"o":77.3856,"t":"2026-10-20T16:35:00Z","v":58313,"vw":77.385826},{"c":77.39,"h":77.39,"l":77.38,"n":171,"o":77.38,"t":"2026-10-20T16:40:00Z","v":108293,"vw":77.385063},{"c":77.375,"h":77.39,"l":77.3746,"n":169,"o":77.385,"t":"2026-10-20T16:45:00Z","v":145774,"vw":77.378531},{"c":77.365,"h":77.3776,"l":77.3649,"n":259,"o":77.375,"t":"2026-10-20T16:50:00Z","v":114147,"vw":77.371503},{"c":77.365,"h":77.37,"l":77.3642,"n":130,"o":77.365,"t":"2026-10-20T16:55:00Z","v":16376,"vw":77.365314},{"c":77.3651,"h":77.3674,"l":77.36,"n":94,"o":77.365,"t":"2026-10-20T17:00:00Z","v":24473,"vw":77.364825},{"c":77.365,"h":77.3699,"l":77.365,"n":217,"o":77.365,"t":"2026-10-20T17:05:00Z","v":165116,"vw":77.365007},{"c":77.365,"h":77.37,"l":77.3642,"n":122,"o":77.365,"t":"2026-10-20T17:10:00Z","v":42147,"vw":77.366876},{"c":77.365,"h":77.37,"l":77.364,"n":71,"o":77.365,"t":"2026-10-20T17:15:00Z","v":23378,"vw":77.365406},{"c":77.37,"h":77.37,"l":77.3649,"n":262,"o":77.365,"t":"2026-10-20T17:20:00Z","v":85268,"vw":77.368271},{"c":77.375,"h":77.38,"l":77.37,"n":117,"o":77.37,"t":"2026-10-20T17:25:00Z","v":32872,"vw":77.372979},{"c":77.385,"h":77.3899,"l":77.38,"n":73,"o":77.38,"t":"2026-10-20T17:30:00Z","v":16358,"vw":77.382551},{"c":77.385,"h":77.39,"l":77.385,"n":49,"o":77.385,"t":"2026-10-20T17:35:00Z","v":33363,"vw":77.388552},{"c":77.3801,"h":77.3899,"l":77.3801,"n":53,"o":77.3876,"t":"2026-10-20T17:40:00Z","v":13401,"vw":77.383897},{"c":77.3858,"h":77.3899,"l":77.3833,"n":121,"o":77.385,"t":"2026-10-20T17:45:00Z","v":42091,"vw":77.385111},{"c":77.385,"h":77.386,"l":77.38,"n":104,"o":77.385,"t":"2026-10-20T17:50:00Z","v":10385,"vw":77.383056},{"c":77.3775,"h":77.381,"l":77.3701,"n":140,"o":77.38,"t":"2026-10-20T17:55:00Z","v":40644,"vw":77.378198},{"c":77.3858,"h":77.39,"l":77.3749,"n":109,"o":77.38,"t":"2026-10-20T18:00:00Z","v":23124,"vw":77.382487},{"c":77.375,"h":77.385,"l":77.375,"n":58,"o":77.385,"t":"2026-10-20T18:05:00Z","v":12838,"vw":77.381224},{"c":77.38,"h":77.3899,"l":77.375,"n":52,"o":77.375,"t":"2026-10-20T18:10:00Z","v":10855,"vw":77.382581},{"c":77.385,"h":77.3854,"l":77.38,"n":93,"o":77.385,"t":"2026-10-20T18:15:00Z","v":25149,"vw":77.38464},{"c":77.385,"h":77.385,"l":77.38,"n":88,"o":77.385,"t":"2026-10-20T18:20:00Z","v":49723,"vw":77.384883},{"c":77.3839,"h":77.39,"l":77.3801,"n":153,"o":77.385,"t":"2026-10-20T18:25:00Z","v":3853863,"vw":77.38986},{"c":77.385,"h":77.39,"l":77.38,"n":127,"o":77.39,"t":"2026-10-20T18:30:00Z","v":45401,"vw":77.387949},{"c":77.3848,"h":77.3899,"l":77.381,"n":126,"o":77.385,"t":"2026-10-20T18:35:00Z","v":23652,"vw":77.387124},{"c":77.385,"h":77.39,"l":77.3801,"n":162,"o":77.39,"t":"2026-10-20T18:40:00Z","v":54688,"vw":77.387633},{"c":77.395,"h":77.3999,"l":77.38,"n":355,"o":77.3884,"t":"2026-10-20T18:45:00Z","v":137253,"vw":77.3937},{"c":77.395,"h":77.3976,"l":77.39,"n":117,"o":77.395,"t":"2026-10-20T18:50:00Z","v":81352,"vw":77.394333},{"c":77.395,"h":77.4,"l":77.39,"n":294,"o":77.395,"t":"2026-10-20T18:55:00Z","v":117766,"vw":77.395206},{"c":77.3901,"h":77.4,"l":77.39,"n":369,"o":77.395,"t":"2026-10-20T19:00:00Z","v":114503,"vw":77.39503},{"c":77.395,"h":77.3973,"l":77.3901,"n":338,"o":77.395,"t":"2026-10-20T19:05:00Z","v":133638,"vw":77.394977},{"c":77.395,"h":77.4,"l":77.39,"n":391,"o":77.395,"t":"2026-10-20T19:10:00Z","v":224760,"vw":77.395391},{"c":77.395,"h":77.4,"l":77.39,"n":181,"o":77.395,"t":"2026-10-20T19:15:00Z","v":60198,"vw":77.39552},{"c":77.395,"h":77.4,"l":77.3925,"n":255,"o":77.395,"t":"2026-10-20T19:20:00Z","v":80300,"vw":77.398232},{"c":77.395,"h":77.4,"l":77.39,"n":197,"o":77.395,"t":"2026-10-20T19:25:00Z","v":60704,"vw":77.396948},{"c":77.395,"h":77.4,"l":77.3901,"n":166,"o":77.4,"t":"2026-10-20T19:30:00Z","v":58006,"vw":77.396932},{"c":77.395,"h":77.4,"l":77.39,"n":156,"o":77.395,"t":"2026-10-20T19:35:00Z","v":51919,"vw":77.397123},{"c":77.4,"h":77.4099,"l":77.3901,"n":238,"o":77.395,"t":"2026-10-20T19:40:00Z","v":58148,"vw":77.398559},{"c":77.405,"h":77.4058,"l":77.4,"n":123,"o":77.405,"t":"2026-10-20T19:45:00Z","v":27213,"vw":77.403552},{"c":77.405,"h":77.4099,"l":77.4,"n":306,"o":77.405,"t":"2026-10-20T19:50:00Z","v":210990,"vw":77.404834},{"c":77.41,"h":77.41,"l":77.3999,"n":490,"o":77.405,"t":"2026-10-20T19:55:00Z","v":221727,"vw":77.403749},{"c":77.4,"h":77.4,"l":77.4,"n":10,"o":77.4,"t":"2026-10-20T20:00:00Z","v":20280,"vw":77.4},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-20T20:40:00Z","v":129,"vw":77.4},{"c":77.4,"h":77.4,"l":77.2748,"n":2,"o":77.2748,"t":"2026-10-20T20:45:00Z","v":1234,"vw":77.372606},{"c":77.31,"h":77.32,"l":77.31,"n":6,"o":77.32,"t":"2026-10-20T22:40:00Z","v":250,"vw":77.315},{"c":77.31,"h":77.35,"l":77.31,"n":26,"o":77.32,"t":"2026-10-21T12:15:00Z","v":15000,"vw":77.315258},{"c":77.45,"h":77.51,"l":77.42,"n":254,"o":77.42,"t":"2026-10-21T13:30:00Z","v":320150,"vw":77.448398},{"c":77.455,"h":77.46,"l":77.445,"n":109,"o":77.445,"t":"2026-10-21T13:35:00Z","v":12621,"vw":77.453994},{"c":77.465,"h":77.475,"l":77.45,"n":81,"o":77.4501,"t":"2026-10-21T13:40:00Z","v":39654,"vw":77.466672},{"c":77.47,"h":77.4758,"l":77.46,"n":99,"o":77.4684,"t":"2026-10-21T13:45:00Z","v":52462,"vw":77.467807},{"c":77.475,"h":77.476,"l":77.47,"n":78,"o":77.475,"t":"2026-10-21T13:50:00Z","v":19446,"vw":77.473368},{"c":77.4661,"h":77.475,"l":77.46,"n":68,"o":77.47,"t":"2026-10-21T13:55:00Z","v":50173,"vw":77.466998},{"c":77.445,"h":77.47,"l":77.445,"n":117,"o":77.46,"t":"2026-10-21T14:00:00Z","v":31655,"vw":77.45898},{"c":77.42,"h":77.45,"l":77.42,"n":88,"o":77.445,"t":"2026-10-21T14:05:00Z","v":29526,"vw":77.432023},{"c":77.445,"h":77.45,"l":77.425,"n":76,"o":77.425,"t":"2026-10-21T14:10:00Z","v":17416,"vw":77.442476},{"c":77.425,"h":77.445,"l":77.42,"n":112,"o":77.4401,"t":"2026-10-21T14:15:00Z","v":47705,"vw":77.43227},{"c":77.42,"h":77.43,"l":77.42,"n":94,"o":77.425,"t":"2026-10-21T14:20:00Z","v":47114,"vw":77.42409},{"c":77.425,"h":77.435,"l":77.4125,"n":81,"o":77.42,"t":"2026-10-21T14:25:00Z","v":42463,"vw":77.423794},{"c":77.425,"h":77.43,"l":77.42,"n":69,"o":77.43,"t":"2026-10-21T14:30:00Z","v":36284,"vw":77.425976},{"c":77.425,"h":77.4258,"l":77.41,"n":134,"o":77.42,"t":"2026-10-21T14:35:00Z","v":27126,"vw":77.418615},{"c":77.425,"h":77.43,"l":77.411,"n":100,"o":77.42,"t":"2026-10-21T14:40:00Z","v":34256,"vw":77.42215},{"c":77.425,"h":77.4299,"l":77.411,"n":74,"o":77.411,"t":"2026-10-21T14:45:00Z","v":33090,"vw":77.423377},{"c":77.415,"h":77.4201,"l":77.41,"n":121,"o":77.4201,"t":"2026-10-21T14:50:00Z","v":32262,"vw":77.416252},{"c":77.4055,"h":77.4156,"l":77.4001,"n":104,"o":77.41,"t":"2026-10-21T14:55:00Z","v":31768,"vw":77.409047},{"c":77.395,"h":77.405,"l":77.39,"n":111,"o":77.405,"t":"2026-10-21T15:00:00Z","v":30123,"vw":77.396358},{"c":77.3946,"h":77.4,"l":77.39,"n":85,"o":77.395,"t":"2026-10-21T15:05:00Z","v":38920,"vw":77.396242},{"c":77.395,"h":77.4,"l":77.39,"n":121,"o":77.395,"t":"2026-10-21T15:10:00Z","v":60060,"vw":77.396584},{"c":77.3901,"h":77.3954,"l":77.39,"n":77,"o":77.3952,"t":"2026-10-21T15:15:00Z","v":30657,"vw":77.393272},{"c":77.3896,"h":77.4,"l":77.385,"n":187,"o":77.39,"t":"2026-10-21T15:20:00Z","v":113211,"vw":77.391954},{"c":77.41,"h":77.4169,"l":77.385,"n":146,"o":77.3899,"t":"2026-10-21T15:25:00Z","v":71818,"vw":77.405212},{"c":77.41,"h":77.4155,"l":77.41,"n":74,"o":77.4155,"t":"2026-10-21T15:30:00Z","v":25333,"vw":77.412484},{"c":77.4,"h":77.41,"l":77.4,"n":110,"o":77.405,"t":"2026-10-21T15:35:00Z","v":50393,"vw":77.405584},{"c":77.3925,"h":77.409,"l":77.3925,"n":68,"o":77.405,"t":"2026-10-21T15:40:00Z","v":31105,"vw":77.402396},{"c":77.405,"h":77.4099,"l":77.3947,"n":79,"o":77.395,"t":"2026-10-21T15:45:00Z","v":20533,"vw":77.401194},{"c":77.4,"h":77.4099,"l":77.4,"n":69,"o":77.4066,"t":"2026-10-21T15:50:00Z","v":44653,"vw":77.404387},{"c":77.41,"h":77.41,"l":77.4,"n":68,"o":77.4,"t":"2026-10-21T15:55:00Z","v":18994,"vw":77.405115},{"c":77.405,"h":77.41,"l":77.405,"n":56,"o":77.405,"t":"2026-10-21T16:00:00Z","v":14625,"vw":77.405247},{"c":77.395,"h":77.4056,"l":77.39,"n":69,"o":77.405,"t":"2026-10-21T16:05:00Z","v":37714,"vw":77.398887},{"c":77.4,"h":77.405,"l":77.3921,"n":65,"o":77.395,"t":"2026-10-21T16:10:00Z","v":19953,"vw":77.400582},{"c":77.405,"h":77.4199,"l":77.4,"n":91,"o":77.4,"t":"2026-10-21T16:15:00Z","v":29005,"vw":77.409872},{"c":77.4001,"h":77.4099,"l":77.395,"n":64,"o":77.405,"t":"2026-10-21T16:20:00Z","v":23774,"vw":77.401443},{"c":77.41,"h":77.41,"l":77.4,"n":71,"o":77.4,"t":"2026-10-21T16:25:00Z","v":32683,"vw":77.408073},{"c":77.4024,"h":77.41,"l":77.4,"n":73,"o":77.405,"t":"2026-10-21T16:30:00Z","v":41096,"vw":77.404647},{"c":77.42,"h":77.42,"l":77.4,"n":399,"o":77.405,"t":"2026-10-21T16:35:00Z","v":399633,"vw":77.405752},{"c":77.4099,"h":77.425,"l":77.4,"n":389,"o":77.425,"t":"2026-10-21T16:40:00Z","v":311823,"vw":77.405398},{"c":77.405,"h":77.4167,"l":77.4,"n":91,"o":77.41,"t":"2026-10-21T16:45:00Z","v":36166,"vw":77.410827},{"c":77.4,"h":77.406,"l":77.4,"n":96,"o":77.405,"t":"2026-10-21T16:50:00Z","v":50805,"vw":77.404705},{"c":77.405,"h":77.41,"l":77.395,"n":157,"o":77.4,"t":"2026-10-21T16:55:00Z","v":74999,"vw":77.402447},{"c":77.4,"h":77.416,"l":77.395,"n":216,"o":77.4,"t":"2026-10-21T17:00:00Z","v":156520,"vw":77.40573},{"c":77.415,"h":77.4185,"l":77.4,"n":194,"o":77.4,"t":"2026-10-21T17:05:00Z","v":316829,"vw":77.411283},{"c":77.4099,"h":77.4164,"l":77.4001,"n":172,"o":77.415,"t":"2026-10-21T17:10:00Z","v":256334,"vw":77.410026},{"c":77.405,"h":77.4153,"l":77.405,"n":155,"o":77.405,"t":"2026-10-21T17:15:00Z","v":126558,"vw":77.406943},{"c":77.405,"h":77.41,"l":77.4001,"n":113,"o":77.4024,"t":"2026-10-21T17:20:00Z","v":136971,"vw":77.405031},{"c":77.405,"h":77.41,"l":77.404,"n":168,"o":77.405,"t":"2026-10-21T17:25:00Z","v":191724,"vw":77.405036},{"c":77.415,"h":77.42,"l":77.4001,"n":76,"o":77.405,"t":"2026-10-21T17:30:00Z","v":15163,"vw":77.407184},{"c":77.4101,"h":77.4199,"l":77.405,"n":122,"o":77.41,"t":"2026-10-21T17:35:00Z","v":35099,"vw":77.411577},{"c":77.405,"h":77.415,"l":77.4042,"n":97,"o":77.415,"t":"2026-10-21T17:40:00Z","v":21940,"vw":77.408186},{"c":77.41,"h":77.41,"l":77.4034,"n":64,"o":77.4034,"t":"2026-10-21T17:45:00Z","v":18660,"vw":77.406711},{"c":77.415,"h":77.416,"l":77.404,"n":133,"o":77.41,"t":"2026-10-21T17:50:00Z","v":24940,"vw":77.40925},{"c":77.415,"h":77.415,"l":77.4049,"n":69,"o":77.415,"t":"2026-10-21T17:55:00Z","v":20049,"vw":77.409363},{"c":77.4057,"h":77.4156,"l":77.4,"n":86,"o":77.415,"t":"2026-10-21T18:00:00Z","v":41950,"vw":77.409958},{"c":77.4042,"h":77.41,"l":77.4,"n":55,"o":77.4057,"t":"2026-10-21T18:05:00Z","v":17909,"vw":77.404412},{"c":77.405,"h":77.41,"l":77.4,"n":50,"o":77.41,"t":"2026-10-21T18:10:00Z","v":8630,"vw":77.406391},{"c":77.405,"h":77.41,"l":77.404,"n":61,"o":77.404,"t":"2026-10-21T18:15:00Z","v":25275,"vw":77.406017},{"c":77.4032,"h":77.41,"l":77.4032,"n":43,"o":77.405,"t":"2026-10-21T18:20:00Z","v":7687,"vw":77.40935},{"c":77.41,"h":77.41,"l":77.4025,"n":85,"o":77.405,"t":"2026-10-21T18:25:00Z","v":48318,"vw":77.408309},{"c":77.4057,"h":77.41,"l":77.4024,"n":69,"o":77.4094,"t":"2026-10-21T18:30:00Z","v":19663,"vw":77.405977},{"c":77.4099,"h":77.41,"l":77.405,"n":52,"o":77.405,"t":"2026-10-21T18:35:00Z","v":10996,"vw":77.405589},{"c":77.41,"h":77.41,"l":77.4024,"n":45,"o":77.4024,"t":"2026-10-21T18:40:00Z","v":38056,"vw":77.407932},{"c":77.375,"h":77.4076,"l":77.375,"n":202,"o":77.4076,"t":"2026-10-21T18:45:00Z","v":94807,"vw":77.393077},{"c":77.375,"h":77.3778,"l":77.37,"n":87,"o":77.375,"t":"2026-10-21T18:50:00Z","v":21980,"vw":77.37361},{"c":77.3397,"h":77.38,"l":77.335,"n":204,"o":77.38,"t":"2026-10-21T18:55:00Z","v":222297,"vw":77.370987},{"c":77.325,"h":77.3399,"l":77.314,"n":206,"o":77.335,"t":"2026-10-21T19:00:00Z","v":95598,"vw":77.324364},{"c":77.33,"h":77.34,"l":77.3201,"n":98,"o":77.3201,"t":"2026-10-21T19:05:00Z","v":28355,"vw":77.3289},{"c":77.335,"h":77.3399,"l":77.325,"n":113,"o":77.335,"t":"2026-10-21T19:10:00Z","v":60500,"vw":77.328124},{"c":77.355,"h":77.3599,"l":77.3322,"n":113,"o":77.335,"t":"2026-10-21T19:15:00Z","v":38904,"vw":77.343812},{"c":77.3535,"h":77.37,"l":77.3401,"n":165,"o":77.36,"t":"2026-10-21T19:20:00Z","v":80287,"vw":77.353241},{"c":77.3784,"h":77.38,"l":77.3546,"n":102,"o":77.355,"t":"2026-10-21T19:25:00Z","v":50798,"vw":77.367026},{"c":77.395,"h":77.395,"l":77.37,"n":103,"o":77.375,"t":"2026-10-21T19:30:00Z","v":24831,"vw":77.385252},{"c":77.395,"h":77.4,"l":77.39,"n":380,"o":77.395,"t":"2026-10-21T19:35:00Z","v":286735,"vw":77.394315},{"c":77.395,"h":77.4,"l":77.39,"n":188,"o":77.3954,"t":"2026-10-21T19:40:00Z","v":148355,"vw":77.395061},{"c":77.385,"h":77.3999,"l":77.385,"n":185,"o":77.395,"t":"2026-10-21T19:45:00Z","v":92750,"vw":77.389066},{"c":77.385,"h":77.39,"l":77.3827,"n":99,"o":77.3854,"t":"2026-10-21T19:50:00Z","v":53628,"vw":77.385262},{"c":77.385,"h":77.4,"l":77.38,"n":403,"o":77.385,"t":"2026-10-21T19:55:00Z","v":378041,"vw":77.385359},{"c":77.39,"h":77.39,"l":77.39,"n":13,"o":77.39,"t":"2026-10-21T20:00:00Z","v":17364,"vw":77.39},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-21T20:05:00Z","v":500,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-21T20:15:00Z","v":126,"vw":77.5},{"c":77.57,"h":77.57,"l":77.57,"n":6,"o":77.57,"t":"2026-10-22T13:25:00Z","v":400,"vw":77.57},{"c":77.5279,"h":77.59,"l":77.475,"n":414,"o":77.54,"t":"2026-10-22T13:30:00Z","v":408401,"vw":77.528686},{"c":77.525,"h":77.53,"l":77.5,"n":369,"o":77.525,"t":"2026-10-22T13:35:00Z","v":73764,"vw":77.515629},{"c":77.53,"h":77.545,"l":77.53,"n":176,"o":77.53,"t":"2026-10-22T13:40:00Z","v":49433,"vw":77.537804},{"c":77.565,"h":77.58,"l":77.5307,"n":373,"o":77.5356,"t":"2026-10-22T13:45:00Z","v":120365,"vw":77.562951},{"c":77.585,"h":77.5895,"l":77.564,"n":94,"o":77.565,"t":"2026-10-22T13:50:00Z","v":34644,"vw":77.573881},{"c":77.56,"h":77.5857,"l":77.55,"n":113,"o":77.585,"t":"2026-10-22T13:55:00Z","v":39218,"vw":77.573686},{"c":77.56,"h":77.56,"l":77.55,"n":193,"o":77.555,"t":"2026-10-22T14:00:00Z","v":56562,"vw":77.555628},{"c":77.565,"h":77.5675,"l":77.555,"n":137,"o":77.56,"t":"2026-10-22T14:05:00Z","v":80516,"vw":77.565478},{"c":77.565,"h":77.57,"l":77.56,"n":133,"o":77.5677,"t":"2026-10-22T14:10:00Z","v":41298,"vw":77.565425},{"c":77.575,"h":77.575,"l":77.5642,"n":139,"o":77.565,"t":"2026-10-22T14:15:00Z","v":31262,"vw":77.567824},{"c":77.585,"h":77.585,"l":77.57,"n":113,"o":77.575,"t":"2026-10-22T14:20:00Z","v":43064,"vw":77.577443},{"c":77.585,"h":77.5899,"l":77.58,"n":80,"o":77.585,"t":"2026-10-22T14:25:00Z","v":832785,"vw":77.580128},{"c":77.595,"h":77.5999,"l":77.585,"n":120,"o":77.585,"t":"2026-10-22T14:30:00Z","v":31957,"vw":77.591651},{"c":77.61,"h":77.61,"l":77.59,"n":150,"o":77.595,"t":"2026-10-22T14:35:00Z","v":73563,"vw":77.59676},{"c":77.61,"h":77.627,"l":77.61,"n":124,"o":77.615,"t":"2026-10-22T14:40:00Z","v":89606,"vw":77.621304},{"c":77.61,"h":77.6161,"l":77.6,"n":142,"o":77.61,"t":"2026-10-22T14:45:00Z","v":45650,"vw":77.609628},{"c":77.615,"h":77.62,"l":77.61,"n":169,"o":77.614,"t":"2026-10-22T14:50:00Z","v":66857,"vw":77.615722},{"c":77.605,"h":77.62,"l":77.6,"n":161,"o":77.61,"t":"2026-10-22T14:55:00Z","v":115639,"vw":77.610269},{"c":77.625,"h":77.625,"l":77.6,"n":126,"o":77.6,"t":"2026-10-22T15:00:00Z","v":47336,"vw":77.612831},{"c":77.625,"h":77.6258,"l":77.61,"n":96,"o":77.6201,"t":"2026-10-22T15:05:00Z","v":538753,"vw":77.616691},{"c":77.6286,"h":77.6355,"l":77.62,"n":141,"o":77.625,"t":"2026-10-22T15:10:00Z","v":58985,"vw":77.628064},{"c":77.615,"h":77.635,"l":77.615,"n":83,"o":77.625,"t":"2026-10-22T15:15:00Z","v":26267,"vw":77.627844},{"c":77.605,"h":77.6139,"l":77.6,"n":76,"o":77.61,"t":"2026-10-22T15:20:00Z","v":24644,"vw":77.60603},{"c":77.605,"h":77.615,"l":77.6001,"n":72,"o":77.605,"t":"2026-10-22T15:25:00Z","v":23155,"vw":77.609124},{"c":77.605,"h":77.6199,"l":77.605,"n":123,"o":77.605,"t":"2026-10-22T15:30:00Z","v":25488,"vw":77.612505},{"c":77.625,"h":77.625,"l":77.6044,"n":131,"o":77.6044,"t":"2026-10-22T15:35:00Z","v":28815,"vw":77.616418},{"c":77.63,"h":77.6456,"l":77.62,"n":180,"o":77.6225,"t":"2026-10-22T15:40:00Z","v":95442,"vw":77.633103},{"c":77.635,"h":77.635,"l":77.62,"n":162,"o":77.63,"t":"2026-10-22T15:45:00Z","v":49241,"vw":77.629594},{"c":77.635,"h":77.64,"l":77.63,"n":160,"o":77.6355,"t":"2026-10-22T15:50:00Z","v":33472,"vw":77.633913},{"c":77.63,"h":77.6355,"l":77.63,"n":111,"o":77.635,"t":"2026-10-22T15:55:00Z","v":31486,"vw":77.634334},{"c":77.625,"h":77.6352,"l":77.6201,"n":86,"o":77.63,"t":"2026-10-22T16:00:00Z","v":48100,"vw":77.626925},{"c":77.635,"h":77.635,"l":77.6201,"n":107,"o":77.625,"t":"2026-10-22T16:05:00Z","v":39999,"vw":77.63057},{"c":77.635,"h":77.64,"l":77.63,"n":47,"o":77.635,"t":"2026-10-22T16:10:00Z","v":19504,"vw":77.636368},{"c":77.64,"h":77.65,"l":77.635,"n":129,"o":77.64,"t":"2026-10-22T16:15:00Z","v":48682,"vw":77.642567},{"c":77.63,"h":77.64,"l":77.63,"n":100,"o":77.64,"t":"2026-10-22T16:20:00Z","v":34829,"vw":77.637096},{"c":77.635,"h":77.64,"l":77.63,"n":95,"o":77.635,"t":"2026-10-22T16:25:00Z","v":33375,"vw":77.637692},{"c":77.645,"h":77.645,"l":77.6301,"n":121,"o":77.635,"t":"2026-10-22T16:30:00Z","v":21571,"vw":77.637156},{"c":77.655,"h":77.655,"l":77.64,"n":138,"o":77.645,"t":"2026-10-22T16:35:00Z","v":51102,"vw":77.647608},{"c":77.675,"h":77.6755,"l":77.65,"n":181,"o":77.655,"t":"2026-10-22T16:40:00Z","v":58943,"vw":77.662191},{"c":77.695,"h":77.7,"l":77.675,"n":175,"o":77.675,"t":"2026-10-22T16:45:00Z","v":69640,"vw":77.682485},{"c":77.7,"h":77.7099,"l":77.695,"n":154,"o":77.695,"t":"2026-10-22T16:50:00Z","v":66508,"vw":77.701222},{"c":77.675,"h":77.705,"l":77.67,"n":125,"o":77.705,"t":"2026-10-22T16:55:00Z","v":51887,"vw":77.683243},{"c":77.69,"h":77.69,"l":77.67,"n":52,"o":77.67,"t":"2026-10-22T17:00:00Z","v":20780,"vw":77.682342},{"c":77.685,"h":77.6967,"l":77.6742,"n":79,"o":77.695,"t":"2026-10-22T17:05:00Z","v":31985,"vw":77.68419},{"c":77.69,"h":77.7,"l":77.68,"n":99,"o":77.685,"t":"2026-10-22T17:10:00Z","v":468281,"vw":77.699059},{"c":77.705,"h":77.71,"l":77.69,"n":91,"o":77.695,"t":"2026-10-22T17:15:00Z","v":458731,"vw":77.709432},{"c":77.7,"h":77.705,"l":77.6919,"n":196,"o":77.705,"t":"2026-10-22T17:20:00Z","v":183855,"vw":77.698437},{"c":77.705,"h":77.7054,"l":77.7,"n":50,"o":77.7022,"t":"2026-10-22T17:25:00Z","v":25817,"vw":77.702557},{"c":77.71,"h":77.7155,"l":77.7041,"n":94,"o":77.705,"t":"2026-10-22T17:30:00Z","v":32755,"vw":77.709639},{"c":77.705,"h":77.715,"l":77.695,"n":72,"o":77.715,"t":"2026-10-22T17:35:00Z","v":25462,"vw":77.705597},{"c":77.715,"h":77.72,"l":77.7,"n":94,"o":77.7038,"t":"2026-10-22T17:40:00Z","v":30138,"vw":77.711642},{"c":77.725,"h":77.7299,"l":77.71,"n":220,"o":77.715,"t":"2026-10-22T17:45:00Z","v":148524,"vw":77.72046},{"c":77.735,"h":77.7356,"l":77.72,"n":289,"o":77.725,"t":"2026-10-22T17:50:00Z","v":146000,"vw":77.728424},{"c":77.755,"h":77.76,"l":77.735,"n":94,"o":77.735,"t":"2026-10-22T17:55:00Z","v":242756,"vw":77.757808},{"c":77.77,"h":77.775,"l":77.755,"n":122,"o":77.755,"t":"2026-10-22T18:00:00Z","v":46312,"vw":77.767288},{"c":77.74,"h":77.765,"l":77.735,"n":101,"o":77.765,"t":"2026-10-22T18:05:00Z","v":29387,"vw":77.748518},{"c":77.73,"h":77.745,"l":77.73,"n":68,"o":77.745,"t":"2026-10-22T18:10:00Z","v":19136,"vw":77.73646},{"c":77.73,"h":77.74,"l":77.73,"n":56,"o":77.73,"t":"2026-10-22T18:15:00Z","v":14485,"vw":77.73484},{"c":77.735,"h":77.74,"l":77.73,"n":43,"o":77.735,"t":"2026-10-22T18:20:00Z","v":13692,"vw":77.736104},{"c":77.75,"h":77.75,"l":77.7301,"n":106,"o":77.74,"t":"2026-10-22T18:25:00Z","v":52371,"vw":77.746896},{"c":77.74,"h":77.76,"l":77.74,"n":117,"o":77.745,"t":"2026-10-22T18:30:00Z","v":35364,"vw":77.753688},{"c":77.745,"h":77.76,"l":77.74,"n":83,"o":77.741,"t":"2026-10-22T18:35:00Z","v":42134,"vw":77.744077},{"c":77.745,"h":77.7599,"l":77.74,"n":174,"o":77.745,"t":"2026-10-22T18:40:00Z","v":66465,"vw":77.747633},{"c":77.7425,"h":77.75,"l":77.74,"n":91,"o":77.745,"t":"2026-10-22T18:45:00Z","v":17563,"vw":77.744534},{"c":77.74,"h":77.7499,"l":77.73,"n":144,"o":77.74,"t":"2026-10-22T18:50:00Z","v":60304,"vw":77.736728},{"c":77.735,"h":77.7499,"l":77.735,"n":136,"o":77.74,"t":"2026-10-22T18:55:00Z","v":33505,"vw":77.741279},{"c":77.73,"h":77.7457,"l":77.73,"n":141,"o":77.735,"t":"2026-10-22T19:00:00Z","v":26319,"vw":77.738308},{"c":77.73,"h":77.739,"l":77.73,"n":64,"o":77.73,"t":"2026-10-22T19:05:00Z","v":15735,"vw":77.733239},{"c":77.735,"h":77.74,"l":77.73,"n":120,"o":77.735,"t":"2026-10-22T19:10:00Z","v":33737,"vw":77.734031},{"c":77.725,"h":77.735,"l":77.72,"n":131,"o":77.735,"t":"2026-10-22T19:15:00Z","v":42682,"vw":77.727442},{"c":77.7243,"h":77.73,"l":77.7219,"n":126,"o":77.725,"t":"2026-10-22T19:20:00Z","v":38841,"vw":77.72536},{"c":77.725,"h":77.726,"l":77.72,"n":78,"o":77.725,"t":"2026-10-22T19:25:00Z","v":20721,"vw":77.724298},{"c":77.7295,"h":77.7299,"l":77.72,"n":153,"o":77.726,"t":"2026-10-22T19:30:00Z","v":40930,"vw":77.724512},{"c":77.715,"h":77.7299,"l":77.71,"n":157,"o":77.725,"t":"2026-10-22T19:35:00Z","v":190767,"vw":77.712928},{"c":77.715,"h":77.72,"l":77.71,"n":120,"o":77.715,"t":"2026-10-22T19:40:00Z","v":49816,"vw":77.714645},{"c":77.7041,"h":77.72,"l":77.7,"n":255,"o":77.715,"t":"2026-10-22T19:45:00Z","v":83983,"vw":77.711697},{"c":77.715,"h":77.72,"l":77.7001,"n":140,"o":77.705,"t":"2026-10-22T19:50:00Z","v":63543,"vw":77.708954},{"c":77.71,"h":77.72,"l":77.7,"n":311,"o":77.71,"t":"2026-10-22T19:55:00Z","v":132011,"vw":77.708756},{"c":77.71,"h":77.71,"l":77.71,"n":13,"o":77.71,"t":"2026-10-22T20:00:00Z","v":61881,"vw":77.71},{"c":77.72,"h":77.72,"l":77.72,"n":1,"o":77.72,"t":"2026-10-22T20:10:00Z","v":27444,"vw":77.72},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T20:45:00Z","v":100,"vw":77.71},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T22:45:00Z","v":3190,"vw":77.71},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T23:25:00Z","v":150,"vw":77.71}],"history":[{"c":78.64,"h":78.77,"l":78.63,"n":5941,"o":78.76,"t":"2024-10-21T04:00:00Z","v":1686585,"vw":78.666546},{"c":78.63,"h":78.67,"l":78.5701,"n":7464,"o":78.64,"t":"2024-10-22T04:00:00Z","v":3563778,"vw":78.611684},{"c":78.525,"h":78.58,"l":78.4847,"n":6947,"o":78.56,"t":"2024-10-23T04:00:00Z","v":1761280,"vw":78.532395},{"c":78.6,"h":78.65,"l":78.53,"n":7504,"o":78.53,"t":"2024-10-24T04:00:00Z","v":2905204,"vw":78.613363},{"c":78.54,"h":78.7058,"l":78.53,"n":5918,"o":78.61,"t":"2024-10-25T04:00:00Z","v":1472996,"vw":78.614156},{"c":78.51,"h":78.6,"l":78.4601,"n":7089,"o":78.55,"t":"2024-10-28T04:00:00Z","v":2036954,"vw":78.517882},{"c":78.57,"h":78.57,"l":78.4,"n":8217,"o":78.41,"t":"2024-10-29T04:00:00Z","v":1835222,"vw":78.503308},{"c":78.45,"h":78.63,"l":78.26,"n":7522,"o":78.56,"t":"2024-10-30T04:00:00Z","v":2122475,"vw":78.496235},{"c":78.42,"h":78.46,"l":78.31,"n":8964,"o":78.31,"t":"2024-10-31T04:00:00Z","v":1947034,"vw":78.394975},{"c":78.05,"h":78.315,"l":78.04,"n":10122,"o":78.22,"t":"2024-11-01T04:00:00Z","v":2457816,"vw":78.120607},{"c":78.2,"h":78.2955,"l":78.06,"n":8377,"o":78.06,"t":"2024-11-04T05:00:00Z","v":2906506,"vw":78.204473},{"c":78.25,"h":78.27,"l":78.1,"n":11847,"o":78.26,"t":"2024-11-05T05:00:00Z","v":2962164,"vw":78.182793},{"c":78.12,"h":78.22,"l":78.01,"n":12076,"o":78.02,"t":"2024-11-06T05:00:00Z","v":5243073,"vw":78.123808},{"c":78.4,"h":78.43,"l":78.24,"n":12182,"o":78.24,"t":"2024-11-07T05:00:00Z","v":6022130,"vw":78.35215},{"c":78.37,"h":78.4687,"l":78.34,"n":8992,"o":78.43,"t":"2024-11-08T05:00:00Z","v":4423110,"vw":78.385618},{"c":78.31,"h":78.33,"l":78.24,"n":6429,"o":78.29,"t":"2024-11-11T05:00:00Z","v":3019862,"vw":78.306223},{"c":78.13,"h":78.38,"l":78.1048,"n":7897,"o":78.38,"t":"2024-11-12T05:00:00Z","v":2259706,"vw":78.17852},{"c":78.18,"h":78.295,"l":78.1,"n":9635,"o":78.18,"t":"2024-11-13T05:00:00Z","v":2754087,"vw":78.197881},{"c":78.09,"h":78.2491,"l":78.04,"n":7545,"o":78.21,"t":"2024-11-14T05:00:00Z","v":3111116,"vw":78.179221},{"c":78.16,"h":78.25,"l":77.99,"n":8530,"o":78.11,"t":"2024-11-15T05:00:00Z","v":4186771,"vw":78.11309},{"c":78.23,"h":78.26,"l":78.05,"n":7780,"o":78.05,"t":"2024-11-18T05:00:00Z","v":1802743,"vw":78.221822},{"c":78.26,"h":78.3202,"l":78.26,"n":7845,"o":78.28,"t":"2024-11-19T05:00:00Z","v":2724221,"vw":78.294532},{"c":78.22,"h":78.26,"l":78.17,"n":9131,"o":78.23,"t":"2024-11-20T05:00:00Z","v":3141759,"vw":78.214653},{"c":78.17,"h":78.3,"l":78.13,"n":7238,"o":78.23,"t":"2024-11-21T05:00:00Z","v":2260293,"vw":78.217694},{"c":78.17,"h":78.26,"l":78.155,"n":7552,"o":78.26,"t":"2024-11-22T05:00:00Z","v":2011024,"vw":78.189483},{"c":78.44,"h":78.44,"l":78.34,"n":8613,"o":78.35,"t":"2024-11-25T05:00:00Z","v":2038829,"vw":78.401762},{"c":78.42,"h":78.42,"l":78.3,"n":14240,"o":78.39,"t":"2024-11-26T05:00:00Z","v":9241329,"vw":78.348264},{"c":78.51,"h":78.54,"l":78.43,"n":16749,"o":78.5,"t":"2024-11-27T05:00:00Z","v":9145329,"vw":78.482158},{"c":78.65,"h":78.69,"l":78.58,"n":5493,"o":78.59,"t":"2024-11-29T05:00:00Z","v":1587111,"vw":78.645148},{"c":78.38,"h":78.54,"l":78.06,"n":11886,"o":78.06,"t":"2024-12-02T05:00:00Z","v":5536319,"vw":78.34535},{"c":78.37,"h":78.48,"l":78.33,"n":9424,"o":78.33,"t":"2024-12-03T05:00:00Z","v":6339008,"vw":78.411302},{"c":78.49,"h":78.53,"l":78.34,"n":12490,"o":78.41,"t":"2024-12-04T05:00:00Z","v":4789097,"vw":78.455921},{"c":78.44,"h":78.465,"l":78.29,"n":10187,"o":78.43,"t":"2024-12-05T05:00:00Z","v":4113766,"vw":78.4354},{"c":78.6,"h":78.64,"l":78.5349,"n":7586,"o":78.62,"t":"2024-12-06T05:00:00Z","v":2694171,"vw":78.589034},{"c":78.54,"h":78.65,"l":78.47,"n":15288,"o":78.48,"t":"2024-12-09T05:00:00Z","v":4805843,"vw":78.548593},{"c":78.54,"h":78.57,"l":78.49,"n":10845,"o":78.54,"t":"2024-12-10T05:00:00Z","v":4540803,"vw":78.52821},{"c":78.54,"h":78.65,"l":78.5233,"n":13875,"o":78.55,"t":"2024-12-11T05:00:00Z","v":6556570,"vw":78.578946},{"c":78.45,"h":78.5301,"l":78.43,"n":7773,"o":78.52,"t":"2024-12-12T05:00:00Z","v":1704880,"vw":78.48199},{"c":78.36,"h":78.53,"l":78.33,"n":6286,"o":78.53,"t":"2024-12-13T05:00:00Z","v":1537232,"vw":78.373708},{"c":78.36,"h":78.41,"l":78.34,"n":9185,"o":78.36,"t":"2024-12-16T05:00:00Z","v":5997926,"vw":78.356568},{"c":78.33,"h":78.38,"l":78.32,"n":8488,"o":78.33,"t":"2024-12-17T05:00:00Z","v":1862460,"vw":78.347884},{"c":78.01,"h":78.4276,"l":78.01,"n":10827,"o":78.33,"t":"2024-12-18T05:00:00Z","v":9856616,"vw":78.311709},{"c":78.03,"h":78.15,"l":77.9701,"n":8750,"o":78.11,"t":"2024-12-19T05:00:00Z","v":2708870,"vw":78.021741},{"c":78.11,"h":78.25,"l":78.083,"n":10600,"o":78.25,"t":"2024-12-20T05:00:00Z","v":3086907,"vw":78.138681},{"c":78.06,"h":78.14,"l":78.0401,"n":6601,"o":78.08,"t":"2024-12-23T05:00:00Z","v":1699016,"vw":78.068475},{"c":77.86,"h":77.86,"l":77.76,"n":4321,"o":77.86,"t":"2024-12-24T05:00:00Z","v":906762,"vw":77.805046},{"c":77.91,"h":77.91,"l":77.63,"n":7846,"o":77.63,"t":"2024-12-26T05:00:00Z","v":1456280,"vw":77.848043},{"c":77.87,"h":78,"l":77.86,"n":6231,"o":78,"t":"2024-12-27T05:00:00Z","v":2563545,"vw":77.917298},{"c":78.01,"h":78.02,"l":77.8728,"n":6521,"o":77.89,"t":"2024-12-30T05:00:00Z","v":1697742,"vw":77.994474},{"c":78.01,"h":78.1,"l":77.96,"n":8892,"o":78.07,"t":"2024-12-31T05:00:00Z","v":2486530,"vw":78.00847},{"c":78.03,"h":78.1079,"l":77.97,"n":10213,"o":78.02,"t":"2025-01-02T05:00:00Z","v":2584644,"vw":78.029995},{"c":77.99,"h":78.1,"l":77.974,"n":7453,"o":78.03,"t":"2025-01-03T05:00:00Z","v":1924295,"vw":78.039802},{"c":77.99,"h":78.03,"l":77.9521,"n":10488,"o":78,"t":"2025-01-06T05:00:00Z","v":4316406,"vw":77.997773},{"c":77.94,"h":77.9999,"l":77.87,"n":12553,"o":77.97,"t":"2025-01-07T05:00:00Z","v":3574130,"vw":77.922397},{"c":77.98,"h":78.02,"l":77.93,"n":12454,"o":77.93,"t":"2025-01-08T05:00:00Z","v":9211134,"vw":77.976305},{"c":77.79,"h":77.94,"l":77.7324,"n":10177,"o":77.94,"t":"2025-01-10T05:00:00Z","v":2738471,"vw":77.800953},{"c":77.7,"h":77.76,"l":77.69,"n":10575,"o":77.73,"t":"2025-01-13T05:00:00Z","v":2759642,"vw":77.72499},{"c":77.78,"h":77.79,"l":77.74,"n":9127,"o":77.74,"t":"2025-01-14T05:00:00Z","v":4346871,"vw":77.769853},{"c":78.07,"h":78.09,"l":78.0036,"n":6658,"o":78.04,"t":"2025-01-15T05:00:00Z","v":2286498,"vw":78.056309},{"c":78.15,"h":78.18,"l":78,"n":8681,"o":78,"t":"2025-01-16T05:00:00Z","v":4489016,"vw":78.109057},{"c":78.13,"h":78.19,"l":78.12,"n":8679,"o":78.19,"t":"2025-01-17T05:00:00Z","v":4766531,"vw":78.156517},{"c":78.21,"h":78.22,"l":78.15,"n":9111,"o":78.19,"t":"2025-01-21T05:00:00Z","v":2711684,"vw":78.186656},{"c":78.14,"h":78.25,"l":78.13,"n":11211,"o":78.25,"t":"2025-01-22T05:00:00Z","v":8317090,"vw":78.187005},{"c":78.19,"h":78.19,"l":78.1,"n":11186,"o":78.11,"t":"2025-01-23T05:00:00Z","v":3610784,"vw":78.163882},{"c":78.26,"h":78.3,"l":78.19,"n":6282,"o":78.23,"t":"2025-01-24T05:00:00Z","v":1821261,"vw":78.256192},{"c":78.44,"h":78.44,"l":78.3544,"n":10727,"o":78.37,"t":"2025-01-27T05:00:00Z","v":2683081,"vw":78.393152},{"c":78.45,"h":78.45,"l":78.36,"n":7550,"o":78.37,"t":"2025-01-28T05:00:00Z","v":2266868,"vw":78.406623},{"c":78.41,"h":78.47,"l":78.3228,"n":11051,"o":78.47,"t":"2025-01-29T05:00:00Z","v":12647511,"vw":78.406323},{"c":78.46,"h":78.5,"l":78.42,"n":15118,"o":78.42,"t":"2025-01-30T05:00:00Z","v":7351003,"vw":78.467578},{"c":78.47,"h":78.52,"l":78.401,"n":135430,"o":78.47,"t":"2025-01-31T05:00:00Z","v":3586686,"vw":78.462049},{"c":78.13,"h":78.22,"l":78.07,"n":10945,"o":78.095,"t":"2025-02-03T05:00:00Z","v":3257172,"vw":78.115643},{"c":78.23,"h":78.24,"l":78.11,"n":9552,"o":78.11,"t":"2025-02-04T05:00:00Z","v":3150530,"vw":78.206269},{"c":78.32,"h":78.36,"l":78.275,"n":7517,"o":78.33,"t":"2025-02-05T05:00:00Z","v":2662822,"vw":78.321501},{"c":78.27,"h":78.34,"l":78.25,"n":6865,"o":78.34,"t":"2025-02-06T05:00:00Z","v":1769495,"vw":78.281503},{"c":78.17,"h":78.29,"l":78.15,"n":8292,"o":78.26,"t":"2025-02-07T05:00:00Z","v":1651409,"vw":78.178089},{"c":78.22,"h":78.26,"l":78.18,"n":7203,"o":78.18,"t":"2025-02-10T05:00:00Z","v":1581219,"vw":78.222387},{"c":78.18,"h":78.19,"l":78.14,"n":7698,"o":78.18,"t":"2025-02-11T05:00:00Z","v":1457337,"vw":78.171564},{"c":78.06,"h":78.108,"l":78.02,"n":7238,"o":78.07,"t":"2025-02-12T05:00:00Z","v":2146122,"vw":78.05243},{"c":78.225,"h":78.26,"l":78.12,"n":7545,"o":78.26,"t":"2025-02-13T05:00:00Z","v":2350447,"vw":78.215278},{"c":78.37,"h":78.435,"l":78.29,"n":9901,"o":78.29,"t":"2025-02-14T05:00:00Z","v":4398168,"vw":78.411815},{"c":78.31,"h":78.39,"l":78.3,"n":6942,"o":78.39,"t":"2025-02-18T05:00:00Z","v":1966871,"vw":78.328937},{"c":78.37,"h":78.37,"l":78.29,"n":12555,"o":78.29,"t":"2025-02-19T05:00:00Z","v":11226963,"vw":78.30364},{"c":78.4,"h":78.42,"l":78.35,"n":7812,"o":78.35,"t":"2025-02-20T05:00:00Z","v":2506001,"vw":78.394773},{"c":78.51,"h":78.5686,"l":78.4201,"n":8107,"o":78.45,"t":"2025-02-21T05:00:00Z","v":3614937,"vw":78.506141},{"c":78.59,"h":78.62,"l":78.4915,"n":9667,"o":78.5,"t":"2025-02-24T05:00:00Z","v":2466280,"vw":78.57191},{"c":78.74,"h":78.7599,"l":78.59,"n":11297,"o":78.59,"t":"2025-02-25T05:00:00Z","v":3155238,"vw":78.720325},{"c":78.78,"h":78.81,"l":78.67,"n":9715,"o":78.74,"t":"2025-02-26T05:00:00Z","v":2715607,"vw":78.756633},{"c":78.77,"h":78.79,"l":78.7,"n":7507,"o":78.79,"t":"2025-02-27T05:00:00Z","v":1967385,"vw":78.734057},{"c":78.88,"h":78.9,"l":78.79,"n":16941,"o":78.86,"t":"2025-02-28T05:00:00Z","v":7306377,"vw":78.860167},{"c":78.7,"h":78.71,"l":78.57,"n":16550,"o":78.61,"t":"2025-03-03T05:00:00Z","v":7878247,"vw":78.66194},{"c":78.73,"h":78.84,"l":78.68,"n":18890,"o":78.75,"t":"2025-03-04T05:00:00Z","v":8723349,"vw":78.741108},{"c":78.61,"h":78.84,"l":78.61,"n":10176,"o":78.84,"t":"2025-03-05T05:00:00Z","v":4709103,"vw":78.689126},{"c":78.61,"h":78.6769,"l":78.55,"n":10569,"o":78.63,"t":"2025-03-06T05:00:00Z","v":6333167,"vw":78.610565},{"c":78.58,"h":78.77,"l":78.53,"n":17616,"o":78.77,"t":"2025-03-07T05:00:00Z","v":5457912,"vw":78.610295},{"c":78.69,"h":78.79,"l":78.6401,"n":7611,"o":78.79,"t":"2025-03-10T04:00:00Z","v":2342409,"vw":78.682013},{"c":78.57,"h":78.73,"l":78.55,"n":9990,"o":78.69,"t":"2025-03-11T04:00:00Z","v":5812365,"vw":78.662752},{"c":78.45,"h":78.57,"l":78.43,"n":15301,"o":78.54,"t":"2025-03-12T04:00:00Z","v":8657243,"vw":78.471038},{"c":78.52,"h":78.54,"l":78.37,"n":13370,"o":78.41,"t":"2025-03-13T04:00:00Z","v":6706664,"vw":78.482039},{"c":78.49,"h":78.577,"l":78.43,"n":10784,"o":78.57,"t":"2025-03-14T04:00:00Z","v":3549341,"vw":78.5191},{"c":78.51,"h":78.6,"l":78.491,"n":11736,"o":78.52,"t":"2025-03-17T04:00:00Z","v":4206484,"vw":78.557185},{"c":78.59,"h":78.6299,"l":78.5005,"n":8585,"o":78.6,"t":"2025-03-18T04:00:00Z","v":2923561,"vw":78.56566},{"c":78.78,"h":78.805,"l":78.5101,"n":10483,"o":78.52,"t":"2025-03-19T04:00:00Z","v":5841924,"vw":78.606019},{"c":78.78,"h":78.9,"l":78.775,"n":9235,"o":78.9,"t":"2025-03-20T04:00:00Z","v":3882778,"vw":78.813865},{"c":78.83,"h":78.895,"l":78.8,"n":9080,"o":78.86,"t":"2025-03-21T04:00:00Z","v":3281229,"vw":78.83917},{"c":78.71,"h":78.9,"l":78.691,"n":7774,"o":78.9,"t":"2025-03-24T04:00:00Z","v":2125297,"vw":78.719514},{"c":78.78,"h":78.82,"l":78.72,"n":13190,"o":78.73,"t":"2025-03-25T04:00:00Z","v":6033388,"vw":78.785224},{"c":78.74,"h":78.77,"l":78.7,"n":6302,"o":78.76,"t":"2025-03-26T04:00:00Z","v":1407527,"vw":78.733857},{"c":78.76,"h":78.8,"l":78.7101,"n":13770,"o":78.73,"t":"2025-03-27T04:00:00Z","v":14403226,"vw":78.752415},{"c":78.94,"h":78.96,"l":78.8,"n":15219,"o":78.84,"t":"2025-03-28T04:00:00Z","v":6015699,"vw":78.925995},{"c":78.94,"h":79.06,"l":78.89,"n":12822,"o":79.06,"t":"2025-03-31T04:00:00Z","v":6960795,"vw":78.958362},{"c":78.73,"h":78.79,"l":78.68,"n":57659,"o":78.71,"t":"2025-04-01T04:00:00Z","v":4431579,"vw":78.748995},{"c":78.73,"h":78.8,"l":78.665,"n":8358,"o":78.79,"t":"2025-04-02T04:00:00Z","v":2798607,"vw":78.714016},{"c":78.96,"h":79.03,"l":78.88,"n":18478,"o":78.99,"t":"2025-04-03T04:00:00Z","v":12196288,"vw":78.92771},{"c":78.83,"h":79.13,"l":78.7,"n":24679,"o":79.06,"t":"2025-04-04T04:00:00Z","v":5363602,"vw":78.906978},{"c":78.29,"h":78.74,"l":78.22,"n":41699,"o":78.7,"t":"2025-04-07T04:00:00Z","v":9945316,"vw":78.358955},{"c":78.13,"h":78.435,"l":78.09,"n":28954,"o":78.33,"t":"2025-04-08T04:00:00Z","v":11230412,"vw":78.285182},{"c":78.54,"h":78.54,"l":77.71,"n":30759,"o":77.75,"t":"2025-04-09T04:00:00Z","v":10137957,"vw":78.079754},{"c":78.08,"h":78.38,"l":78.02,"n":21484,"o":78.18,"t":"2025-04-10T04:00:00Z","v":7476429,"vw":78.209958},{"c":77.94,"h":78.0144,"l":77.5836,"n":24706,"o":78.01,"t":"2025-04-11T04:00:00Z","v":4999238,"vw":77.819008},{"c":78.25,"h":78.295,"l":77.94,"n":24231,"o":77.94,"t":"2025-04-14T04:00:00Z","v":8126632,"vw":78.212281},{"c":78.34,"h":78.4299,"l":78.28,"n":20362,"o":78.29,"t":"2025-04-15T04:00:00Z","v":4483192,"vw":78.358426},{"c":78.53,"h":78.535,"l":78.37,"n":19311,"o":78.46,"t":"2025-04-16T04:00:00Z","v":5414830,"vw":78.434282},{"c":78.63,"h":78.63,"l":78.5,"n":13333,"o":78.5,"t":"2025-04-17T04:00:00Z","v":2774464,"vw":78.590446},{"c":78.49,"h":78.68,"l":78.485,"n":12254,"o":78.61,"t":"2025-04-21T04:00:00Z","v":3531565,"vw":78.567248},{"c":78.49,"h":78.6,"l":78.471,"n":10323,"o":78.52,"t":"2025-04-22T04:00:00Z","v":2214979,"vw":78.540607},{"c":78.48,"h":78.76,"l":78.46,"n":17778,"o":78.7,"t":"2025-04-23T04:00:00Z","v":5882485,"vw":78.546471},{"c":78.8,"h":78.8,"l":78.5166,"n":18210,"o":78.53,"t":"2025-04-24T04:00:00Z","v":3699773,"vw":78.728251},{"c":78.94,"h":78.96,"l":78.795,"n":17603,"o":78.91,"t":"2025-04-25T04:00:00Z","v":4734384,"vw":78.923801},{"c":79.08,"h":79.1,"l":78.91,"n":13886,"o":78.91,"t":"2025-04-28T04:00:00Z","v":4400959,"vw":79.025597},{"c":79.14,"h":79.1599,"l":79.0401,"n":8969,"o":79.08,"t":"2025-04-29T04:00:00Z","v":2663924,"vw":79.121325},{"c":79.18,"h":79.19,"l":79.0847,"n":12925,"o":79.18,"t":"2025-04-30T04:00:00Z","v":4122617,"vw":79.148755},{"c":78.75,"h":79.06,"l":78.695,"n":14996,"o":78.97,"t":"2025-05-01T04:00:00Z","v":4919460,"vw":78.762059},{"c":78.62,"h":78.76,"l":78.55,"n":13164,"o":78.76,"t":"2025-05-02T04:00:00Z","v":6176522,"vw":78.629724},{"c":78.655,"h":78.7,"l":78.54,"n":13009,"o":78.64,"t":"2025-05-05T04:00:00Z","v":5961015,"vw":78.611746},{"c":78.72,"h":78.73,"l":78.62,"n":16917,"o":78.72,"t":"2025-05-06T04:00:00Z","v":5494598,"vw":78.674433},{"c":78.76,"h":78.79,"l":78.68,"n":9730,"o":78.78,"t":"2025-05-07T04:00:00Z","v":2894328,"vw":78.724571},{"c":78.58,"h":78.88,"l":78.555,"n":13390,"o":78.8,"t":"2025-05-08T04:00:00Z","v":4475236,"vw":78.623983},{"c":78.61,"h":78.74,"l":78.6,"n":7133,"o":78.61,"t":"2025-05-09T04:00:00Z","v":2158507,"vw":78.675337},{"c":78.54,"h":78.6,"l":78.4801,"n":9917,"o":78.6,"t":"2025-05-12T04:00:00Z","v":4019880,"vw":78.5541},{"c":78.61,"h":78.655,"l":78.51,"n":11608,"o":78.61,"t":"2025-05-13T04:00:00Z","v":4152000,"vw":78.581943},{"c":78.46,"h":78.6282,"l":78.46,"n":8891,"o":78.59,"t":"2025-05-14T04:00:00Z","v":3915511,"vw":78.537756},{"c":78.72,"h":78.73,"l":78.56,"n":10059,"o":78.56,"t":"2025-05-15T04:00:00Z","v":3833296,"vw":78.679145},{"c":78.75,"h":78.89,"l":78.71,"n":7463,"o":78.8,"t":"2025-05-16T04:00:00Z","v":3140318,"vw":78.758354},{"c":78.83,"h":78.84,"l":78.61,"n":8657,"o":78.61,"t":"2025-05-19T04:00:00Z","v":2175238,"vw":78.769233},{"c":78.83,"h":78.85,"l":78.75,"n":9504,"o":78.78,"t":"2025-05-20T04:00:00Z","v":3215623,"vw":78.817419},{"c":78.62,"h":78.76,"l":78.6,"n":12921,"o":78.71,"t":"2025-05-21T04:00:00Z","v":5110186,"vw":78.670297},{"c":78.74,"h":78.76,"l":78.62,"n":14161,"o":78.66,"t":"2025-05-22T04:00:00Z","v":4684912,"vw":78.706375},{"c":78.78,"h":78.85,"l":78.73,"n":8006,"o":78.83,"t":"2025-05-23T04:00:00Z","v":1837493,"vw":78.775852},{"c":78.91,"h":78.94,"l":78.82,"n":8877,"o":78.87,"t":"2025-05-27T04:00:00Z","v":3043481,"vw":78.890387},{"c":78.84,"h":78.915,"l":78.79,"n":8208,"o":78.84,"t":"2025-05-28T04:00:00Z","v":4238820,"vw":78.835655},{"c":78.96,"h":78.98,"l":78.91,"n":11511,"o":78.92,"t":"2025-05-29T04:00:00Z","v":4028524,"vw":78.950142},{"c":79.09,"h":79.09,"l":78.93,"n":7675,"o":78.93,"t":"2025-05-30T04:00:00Z","v":3145764,"vw":79.028736},{"c":78.75,"h":78.7657,"l":78.67,"n":12507,"o":78.75,"t":"2025-06-02T04:00:00Z","v":6855438,"vw":78.707032},{"c":78.73,"h":78.81,"l":78.7,"n":8575,"o":78.75,"t":"2025-06-03T04:00:00Z","v":5371114,"vw":78.731482},{"c":78.91,"h":78.92,"l":78.81,"n":9320,"o":78.87,"t":"2025-06-04T04:00:00Z","v":3336406,"vw":78.890109},{"c":78.77,"h":78.91,"l":78.75,"n":6967,"o":78.88,"t":"2025-06-05T04:00:00Z","v":3090944,"vw":78.80476},{"c":78.59,"h":78.68,"l":78.58,"n":7914,"o":78.66,"t":"2025-06-06T04:00:00Z","v":2312220,"vw":78.616982},{"c":78.67,"h":78.71,"l":78.61,"n":11064,"o":78.61,"t":"2025-06-09T04:00:00Z","v":11543095,"vw":78.67189},{"c":78.71,"h":78.79,"l":78.68,"n":8046,"o":78.79,"t":"2025-06-10T04:00:00Z","v":3403509,"vw":78.701602},{"c":78.86,"h":78.86,"l":78.79,"n":7158,"o":78.83,"t":"2025-06-11T04:00:00Z","v":2885993,"vw":78.839173},{"c":78.97,"h":78.97,"l":78.92,"n":7615,"o":78.94,"t":"2025-06-12T04:00:00Z","v":2735209,"vw":78.941051},{"c":78.84,"h":78.91,"l":78.8,"n":7794,"o":78.91,"t":"2025-06-13T04:00:00Z","v":2756667,"vw":78.842656},{"c":78.87,"h":78.9399,"l":78.845,"n":7482,"o":78.86,"t":"2025-06-16T04:00:00Z","v":1736203,"vw":78.893912},{"c":78.91,"h":78.92,"l":78.85,"n":6225,"o":78.85,"t":"2025-06-17T04:00:00Z","v":2630852,"vw":78.893895},{"c":78.94,"h":79.035,"l":78.895,"n":9593,"o":78.94,"t":"2025-06-18T04:00:00Z","v":5093244,"vw":78.964592},{"c":79.04,"h":79.06,"l":78.88,"n":9242,"o":78.88,"t":"2025-06-20T04:00:00Z","v":1903688,"vw":78.997295},{"c":79.17,"h":79.215,"l":79.0604,"n":9536,"o":79.1,"t":"2025-06-23T04:00:00Z","v":3210573,"vw":79.171056},{"c":79.31,"h":79.32,"l":79.17,"n":11517,"o":79.19,"t":"2025-06-24T04:00:00Z","v":3581296,"vw":79.276924},{"c":79.27,"h":79.3,"l":79.22,"n":8634,"o":79.25,"t":"2025-06-25T04:00:00Z","v":2913877,"vw":79.255048},{"c":79.42,"h":79.42,"l":79.315,"n":9871,"o":79.36,"t":"2025-06-26T04:00:00Z","v":3849184,"vw":79.362338},{"c":79.4,"h":79.46,"l":79.34,"n":9261,"o":79.34,"t":"2025-06-27T04:00:00Z","v":2730864,"vw":79.418744},{"c":79.5,"h":79.51,"l":79.43,"n":12004,"o":79.45,"t":"2025-06-30T04:00:00Z","v":3938014,"vw":79.478142},{"c":79.14,"h":79.21,"l":79.1,"n":12144,"o":79.21,"t":"2025-07-01T04:00:00Z","v":5487116,"vw":79.141282},{"c":79.16,"h":79.2099,"l":79.12,"n":10162,"o":79.2,"t":"2025-07-02T04:00:00Z","v":5534552,"vw":79.162058},{"c":79.1,"h":79.15,"l":79.07,"n":7086,"o":79.15,"t":"2025-07-03T04:00:00Z","v":3349904,"vw":79.107335},{"c":79.02,"h":79.1272,"l":79.01,"n":8705,"o":79.11,"t":"2025-07-07T04:00:00Z","v":3774202,"vw":79.050568},{"c":78.97,"h":79.05,"l":78.9631,"n":7718,"o":79.04,"t":"2025-07-08T04:00:00Z","v":3322361,"vw":78.983912},{"c":79.12,"h":79.12,"l":79.02,"n":9693,"o":79.03,"t":"2025-07-09T04:00:00Z","v":6332694,"vw":79.056054},{"c":79.12,"h":79.15,"l":79.07,"n":10184,"o":79.09,"t":"2025-07-10T04:00:00Z","v":7313361,"vw":79.120696},{"c":79.05,"h":79.08,"l":79.02,"n":6752,"o":79.06,"t":"2025-07-11T04:00:00Z","v":1628195,"vw":79.037614},{"c":79.05,"h":79.1,"l":79.0201,"n":7216,"o":79.05,"t":"2025-07-14T04:00:00Z","v":2045188,"vw":79.057156},{"c":78.96,"h":79.12,"l":78.95,"n":7279,"o":79.12,"t":"2025-07-15T04:00:00Z","v":2574753,"vw":78.977262},{"c":79.09,"h":79.12,"l":79.0047,"n":11381,"o":79.02,"t":"2025-07-16T04:00:00Z","v":3927270,"vw":79.065749},{"c":79.12,"h":79.1365,"l":79.08,"n":9390,"o":79.12,"t":"2025-07-17T04:00:00Z","v":3344204,"vw":79.104625},{"c":79.23,"h":79.26,"l":79.1936,"n":7097,"o":79.26,"t":"2025-07-18T04:00:00Z","v":3853632,"vw":79.22434},{"c":79.32,"h":79.34,"l":79.28,"n":7157,"o":79.31,"t":"2025-07-21T04:00:00Z","v":2139630,"vw":79.321247},{"c":79.37,"h":79.38,"l":79.32,"n":6249,"o":79.32,"t":"2025-07-22T04:00:00Z","v":2532935,"vw":79.357426},{"c":79.29,"h":79.36,"l":79.28,"n":7524,"o":79.35,"t":"2025-07-23T04:00:00Z","v":1916612,"vw":79.309891},{"c":79.25,"h":79.2666,"l":79.19,"n":5825,"o":79.23,"t":"2025-07-24T04:00:00Z","v":2146122,"vw":79.242593},{"c":79.32,"h":79.32,"l":79.255,"n":7314,"o":79.28,"t":"2025-07-25T04:00:00Z","v":2087479,"vw":79.286912},{"c":79.28,"h":79.33,"l":79.265,"n":6450,"o":79.3,"t":"2025-07-28T04:00:00Z","v":1433354,"vw":79.288056},{"c":79.37,"h":79.395,"l":79.29,"n":9875,"o":79.38,"t":"2025-07-29T04:00:00Z","v":5621397,"vw":79.359361},{"c":79.31,"h":79.4499,"l":79.28,"n":8794,"o":79.35,"t":"2025-07-30T04:00:00Z","v":2780684,"vw":79.349111},{"c":79.28,"h":79.37,"l":79.28,"n":9365,"o":79.32,"t":"2025-07-31T04:00:00Z","v":8830639,"vw":79.342797},{"c":79.42,"h":79.45,"l":79.26,"n":13610,"o":79.29,"t":"2025-08-01T04:00:00Z","v":8211008,"vw":79.329511},{"c":79.49,"h":79.49,"l":79.41,"n":14482,"o":79.46,"t":"2025-08-04T04:00:00Z","v":16595635,"vw":79.44782},{"c":79.45,"h":79.4993,"l":79.41,"n":15747,"o":79.45,"t":"2025-08-05T04:00:00Z","v":17711984,"vw":79.443946},{"c":79.5,"h":79.51,"l":79.4,"n":19384,"o":79.46,"t":"2025-08-06T04:00:00Z","v":15528120,"vw":79.460646},{"c":79.46,"h":79.53,"l":79.445,"n":13151,"o":79.52,"t":"2025-08-07T04:00:00Z","v":20612984,"vw":79.497168},{"c":79.38,"h":79.47,"l":79.38,"n":8612,"o":79.47,"t":"2025-08-08T04:00:00Z","v":4646893,"vw":79.417553},{"c":79.43,"h":79.46,"l":79.3935,"n":11008,"o":79.43,"t":"2025-08-11T04:00:00Z","v":3854771,"vw":79.433336},{"c":79.525,"h":79.53,"l":79.4301,"n":12322,"o":79.46,"t":"2025-08-12T04:00:00Z","v":6345501,"vw":79.48932},{"c":79.67,"h":79.68,"l":79.62,"n":15452,"o":79.66,"t":"2025-08-13T04:00:00Z","v":5522906,"vw":79.650446},{"c":79.575,"h":79.63,"l":79.53,"n":9992,"o":79.63,"t":"2025-08-14T04:00:00Z","v":4467876,"vw":79.561195},{"c":79.58,"h":79.6665,"l":79.56,"n":8540,"o":79.61,"t":"2025-08-15T04:00:00Z","v":3240421,"vw":79.588498},{"c":79.55,"h":79.62,"l":79.54,"n":8733,"o":79.59,"t":"2025-08-18T04:00:00Z","v":2781207,"vw":79.56056},{"c":79.59,"h":79.6299,"l":79.57,"n":8659,"o":79.57,"t":"2025-08-19T04:00:00Z","v":3885713,"vw":79.596288},{"c":79.62,"h":79.66,"l":79.58,"n":10133,"o":79.63,"t":"2025-08-20T04:00:00Z","v":3712548,"vw":79.624942},{"c":79.5,"h":79.575,"l":79.47,"n":10788,"o":79.56,"t":"2025-08-21T04:00:00Z","v":4889446,"vw":79.498165},{"c":79.77,"h":79.8,"l":79.54,"n":11402,"o":79.55,"t":"2025-08-22T04:00:00Z","v":3949359,"vw":79.737339},{"c":79.69,"h":79.73,"l":79.69,"n":8173,"o":79.73,"t":"2025-08-25T04:00:00Z","v":6594115,"vw":79.702831},{"c":79.79,"h":79.8,"l":79.7045,"n":11778,"o":79.74,"t":"2025-08-26T04:00:00Z","v":10210171,"vw":79.745759},{"c":79.86,"h":79.86,"l":79.76,"n":10538,"o":79.8,"t":"2025-08-27T04:00:00Z","v":9710908,"vw":79.840834},{"c":79.83,"h":79.868,"l":79.81,"n":8998,"o":79.84,"t":"2025-08-28T04:00:00Z","v":2879826,"vw":79.835508},{"c":79.87,"h":79.87,"l":79.82,"n":7199,"o":79.85,"t":"2025-08-29T04:00:00Z","v":2036708,"vw":79.84297},{"c":79.51,"h":79.53,"l":79.42,"n":13189,"o":79.46,"t":"2025-09-02T04:00:00Z","v":5244443,"vw":79.481357},{"c":79.62,"h":79.64,"l":79.53,"n":9220,"o":79.57,"t":"2025-09-03T04:00:00Z","v":3180868,"vw":79.611764},{"c":79.77,"h":79.77,"l":79.65,"n":7963,"o":79.71,"t":"2025-09-04T04:00:00Z","v":3595112,"vw":79.723256},{"c":79.88,"h":80,"l":79.87,"n":7945,"o":79.97,"t":"2025-09-05T04:00:00Z","v":2388007,"vw":79.949692},{"c":79.9,"h":79.99,"l":79.8944,"n":11679,"o":79.98,"t":"2025-09-08T04:00:00Z","v":4638713,"vw":79.926995},{"c":79.85,"h":79.9584,"l":79.8432,"n":12872,"o":79.93,"t":"2025-09-09T04:00:00Z","v":6911216,"vw":79.868486},{"c":79.89,"h":79.98,"l":79.88,"n":13531,"o":79.9,"t":"2025-09-10T04:00:00Z","v":9387163,"vw":79.919985},{"c":79.95,"h":80.0181,"l":79.92,"n":17179,"o":79.94,"t":"2025-09-11T04:00:00Z","v":8367810,"vw":79.959933},{"c":79.93,"h":79.98,"l":79.88,"n":9182,"o":79.96,"t":"2025-09-12T04:00:00Z","v":3634732,"vw":79.908868},{"c":80.01,"h":80.03,"l":79.98,"n":7437,"o":79.98,"t":"2025-09-15T04:00:00Z","v":2895683,"vw":80.013217},{"c":80.04,"h":80.08,"l":80,"n":9052,"o":80.06,"t":"2025-09-16T04:00:00Z","v":3554307,"vw":80.036729},{"c":79.96,"h":80.135,"l":79.92,"n":10413,"o":80.04,"t":"2025-09-17T04:00:00Z","v":6970293,"vw":79.994677},{"c":79.93,"h":79.9599,"l":79.86,"n":17365,"o":79.94,"t":"2025-09-18T04:00:00Z","v":9558279,"vw":79.906579},{"c":79.99,"h":80,"l":79.934,"n":7643,"o":79.95,"t":"2025-09-19T04:00:00Z","v":3408372,"vw":79.958782},{"c":79.93,"h":80.0278,"l":79.93,"n":7688,"o":80.01,"t":"2025-09-22T04:00:00Z","v":3089379,"vw":79.951323},{"c":79.95,"h":79.99,"l":79.93,"n":10808,"o":79.95,"t":"2025-09-23T04:00:00Z","v":6584675,"vw":79.961317},{"c":79.87,"h":79.95,"l":79.8601,"n":8811,"o":79.95,"t":"2025-09-24T04:00:00Z","v":6401116,"vw":79.887645},{"c":79.77,"h":79.795,"l":79.714,"n":10458,"o":79.79,"t":"2025-09-25T04:00:00Z","v":6283209,"vw":79.744543},{"c":79.82,"h":79.83,"l":79.78,"n":9780,"o":79.8,"t":"2025-09-26T04:00:00Z","v":6283369,"vw":79.798678},{"c":79.88,"h":79.92,"l":79.86,"n":11045,"o":79.87,"t":"2025-09-29T04:00:00Z","v":8033367,"vw":79.897412},{"c":79.93,"h":79.97,"l":79.91,"n":13725,"o":79.95,"t":"2025-09-30T04:00:00Z","v":9117384,"vw":79.937353},{"c":79.8,"h":79.81,"l":79.7,"n":11969,"o":79.72,"t":"2025-10-01T04:00:00Z","v":6955650,"vw":79.731627},{"c":79.8,"h":79.81,"l":79.74,"n":7889,"o":79.79,"t":"2025-10-02T04:00:00Z","v":4441668,"vw":79.781482},{"c":79.76,"h":79.84,"l":79.75,"n":8199,"o":79.81,"t":"2025-10-03T04:00:00Z","v":3322891,"vw":79.774193},{"c":79.7,"h":79.7666,"l":79.7,"n":8481,"o":79.74,"t":"2025-10-06T04:00:00Z","v":4212282,"vw":79.727789},{"c":79.78,"h":79.8,"l":79.7201,"n":9116,"o":79.74,"t":"2025-10-07T04:00:00Z","v":4040709,"vw":79.771068},{"c":79.75,"h":79.83,"l":79.74,"n":8741,"o":79.83,"t":"2025-10-08T04:00:00Z","v":4000042,"vw":79.768193},{"c":79.7,"h":79.73,"l":79.68,"n":7911,"o":79.71,"t":"2025-10-09T04:00:00Z","v":3094422,"vw":79.69634},{"c":79.75,"h":79.8399,"l":79.73,"n":12671,"o":79.76,"t":"2025-10-10T04:00:00Z","v":4554490,"vw":79.789458},{"c":79.9,"h":79.9,"l":79.75,"n":8513,"o":79.75,"t":"2025-10-13T04:00:00Z","v":1506626,"vw":79.862364},{"c":79.95,"h":79.98,"l":79.84,"n":16105,"o":79.84,"t":"2025-10-14T04:00:00Z","v":7043834,"vw":79.929776},{"c":79.96,"h":80.02,"l":79.91,"n":10967,"o":79.99,"t":"2025-10-15T04:00:00Z","v":7244984,"vw":79.948235},{"c":80.07,"h":80.0959,"l":79.94,"n":10749,"o":79.94,"t":"2025-10-16T04:00:00Z","v":5489538,"vw":80.0125},{"c":80.01,"h":80.07,"l":80,"n":14174,"o":80.07,"t":"2025-10-17T04:00:00Z","v":6048594,"vw":80.021407},{"c":80.08,"h":80.083,"l":80.04,"n":8655,"o":80.07,"t":"2025-10-20T04:00:00Z","v":3672480,"vw":80.065568},{"c":80.08,"h":80.14,"l":80.08,"n":11262,"o":80.12,"t":"2025-10-21T04:00:00Z","v":3086186,"vw":80.105},{"c":80.1,"h":80.11,"l":80.0403,"n":10434,"o":80.07,"t":"2025-10-22T04:00:00Z","v":3736594,"vw":80.072761},{"c":80.03,"h":80.1,"l":80.03,"n":13125,"o":80.08,"t":"2025-10-23T04:00:00Z","v":8126945,"vw":80.067282},{"c":80.13,"h":80.14,"l":80.088,"n":9965,"o":80.13,"t":"2025-10-24T04:00:00Z","v":4695344,"vw":80.122179},{"c":80.12,"h":80.13,"l":80.06,"n":10054,"o":80.1,"t":"2025-10-27T04:00:00Z","v":4472310,"vw":80.105298},{"c":80.13,"h":80.14,"l":80.08,"n":8630,"o":80.11,"t":"2025-10-28T04:00:00Z","v":3970352,"vw":80.11994},{"c":79.95,"h":80.155,"l":79.93,"n":9566,"o":80.13,"t":"2025-10-29T04:00:00Z","v":2983113,"vw":80.060327},{"c":79.9,"h":79.9799,"l":79.84,"n":12682,"o":79.87,"t":"2025-10-30T04:00:00Z","v":5881865,"vw":79.912464},{"c":79.9,"h":79.96,"l":79.88,"n":11047,"o":79.925,"t":"2025-10-31T04:00:00Z","v":8196792,"vw":79.936013},{"c":79.58,"h":79.6,"l":79.54,"n":14671,"o":79.6,"t":"2025-11-03T05:00:00Z","v":6740285,"vw":79.574971},{"c":79.61,"h":79.68,"l":79.58,"n":12744,"o":79.59,"t":"2025-11-04T05:00:00Z","v":6290198,"vw":79.633903},{"c":79.52,"h":79.61,"l":79.52,"n":12595,"o":79.61,"t":"2025-11-05T05:00:00Z","v":5777371,"vw":79.544761},{"c":79.65,"h":79.67,"l":79.63,"n":12044,"o":79.64,"t":"2025-11-06T05:00:00Z","v":6405502,"vw":79.652893},{"c":79.7,"h":79.73,"l":79.66,"n":10270,"o":79.66,"t":"2025-11-07T05:00:00Z","v":5362203,"vw":79.693452},{"c":79.65,"h":79.72,"l":79.65,"n":11244,"o":79.7,"t":"2025-11-10T05:00:00Z","v":6809624,"vw":79.676547},{"c":79.79,"h":79.8099,"l":79.7,"n":9379,"o":79.73,"t":"2025-11-11T05:00:00Z","v":2004044,"vw":79.782986},{"c":79.75,"h":79.79,"l":79.7001,"n":13003,"o":79.77,"t":"2025-11-12T05:00:00Z","v":5108521,"vw":79.733429},{"c":79.65,"h":79.71,"l":79.6401,"n":10562,"o":79.66,"t":"2025-11-13T05:00:00Z","v":4414565,"vw":79.672394},{"c":79.62,"h":79.73,"l":79.62,"n":8850,"o":79.73,"t":"2025-11-14T05:00:00Z","v":3818044,"vw":79.647094},{"c":79.64,"h":79.69,"l":79.63,"n":11493,"o":79.67,"t":"2025-11-17T05:00:00Z","v":3987776,"vw":79.663409},{"c":79.68,"h":79.7699,"l":79.66,"n":12941,"o":79.72,"t":"2025-11-18T05:00:00Z","v":6723557,"vw":79.695245},{"c":79.7,"h":79.77,"l":79.67,"n":10528,"o":79.76,"t":"2025-11-19T05:00:00Z","v":3818839,"vw":79.719321},{"c":79.74,"h":79.7999,"l":79.72,"n":10803,"o":79.77,"t":"2025-11-20T05:00:00Z","v":4207428,"vw":79.755309},{"c":79.89,"h":79.9,"l":79.79,"n":12136,"o":79.88,"t":"2025-11-21T05:00:00Z","v":4850570,"vw":79.844031},{"c":79.92,"h":79.94,"l":79.87,"n":8896,"o":79.91,"t":"2025-11-24T05:00:00Z","v":4024280,"vw":79.910616},{"c":80.04,"h":80.07,"l":79.92,"n":11739,"o":79.93,"t":"2025-11-25T05:00:00Z","v":3948772,"vw":80.024551},{"c":80.08,"h":80.08,"l":79.99,"n":7135,"o":80.02,"t":"2025-11-26T05:00:00Z","v":1976706,"vw":80.038835},{"c":80.06,"h":80.1,"l":80.0101,"n":5286,"o":80.09,"t":"2025-11-28T05:00:00Z","v":1247001,"vw":80.057344},{"c":79.67,"h":79.69,"l":79.64,"n":10392,"o":79.67,"t":"2025-12-01T05:00:00Z","v":3571820,"vw":79.666875},{"c":79.72,"h":79.73,"l":79.68,"n":10188,"o":79.7,"t":"2025-12-02T05:00:00Z","v":4674820,"vw":79.702601},{"c":79.79,"h":79.8,"l":79.74,"n":8229,"o":79.78,"t":"2025-12-03T05:00:00Z","v":2091291,"vw":79.778795},{"c":79.72,"h":79.7799,"l":79.71,"n":9339,"o":79.77,"t":"2025-12-04T05:00:00Z","v":3918983,"vw":79.729745},{"c":79.7,"h":79.77,"l":79.67,"n":12947,"o":79.77,"t":"2025-12-05T05:00:00Z","v":4212661,"vw":79.705547},{"c":79.65,"h":79.6998,"l":79.595,"n":12750,"o":79.68,"t":"2025-12-08T05:00:00Z","v":3834686,"vw":79.629326},{"c":79.58,"h":79.68,"l":79.57,"n":10618,"o":79.68,"t":"2025-12-09T05:00:00Z","v":3510455,"vw":79.600343},{"c":79.75,"h":79.76,"l":79.56,"n":11673,"o":79.58,"t":"2025-12-10T05:00:00Z","v":5780255,"vw":79.65988},{"c":79.77,"h":79.84,"l":79.74,"n":11904,"o":79.82,"t":"2025-12-11T05:00:00Z","v":5105596,"vw":79.785457},{"c":79.7,"h":79.75,"l":79.695,"n":11522,"o":79.75,"t":"2025-12-12T05:00:00Z","v":4886703,"vw":79.716523},{"c":79.76,"h":79.82,"l":79.73,"n":13182,"o":79.8,"t":"2025-12-15T05:00:00Z","v":5933586,"vw":79.76112},{"c":79.83,"h":79.85,"l":79.75,"n":8105,"o":79.76,"t":"2025-12-16T05:00:00Z","v":2778350,"vw":79.808217},{"c":79.83,"h":79.84,"l":79.79,"n":7345,"o":79.8,"t":"2025-12-17T05:00:00Z","v":5785482,"vw":79.824482},{"c":79.63,"h":79.65,"l":79.58,"n":8951,"o":79.65,"t":"2025-12-18T05:00:00Z","v":4456548,"vw":79.604718},{"c":79.58,"h":79.6362,"l":79.58,"n":11492,"o":79.62,"t":"2025-12-19T05:00:00Z","v":7666406,"vw":79.590502},{"c":79.57,"h":79.6064,"l":79.54,"n":11375,"o":79.59,"t":"2025-12-22T05:00:00Z","v":8392707,"vw":79.565177},{"c":79.55,"h":79.57,"l":79.4801,"n":11105,"o":79.51,"t":"2025-12-23T05:00:00Z","v":4285743,"vw":79.54245},{"c":79.64,"h":79.66,"l":79.58,"n":8363,"o":79.61,"t":"2025-12-24T05:00:00Z","v":4409216,"vw":79.603055},{"c":79.73,"h":79.75,"l":79.68,"n":7810,"o":79.7,"t":"2025-12-26T05:00:00Z","v":2148722,"vw":79.718136},{"c":79.79,"h":79.8,"l":79.73,"n":9994,"o":79.73,"t":"2025-12-29T05:00:00Z","v":2614971,"vw":79.773291},{"c":79.81,"h":79.82,"l":79.74,"n":8716,"o":79.77,"t":"2025-12-30T05:00:00Z","v":3326495,"vw":79.791139},{"c":79.73,"h":79.8,"l":79.73,"n":10383,"o":79.78,"t":"2025-12-31T05:00:00Z","v":3579849,"vw":79.763564},{"c":79.76,"h":79.7999,"l":79.72,"n":11281,"o":79.79,"t":"2026-01-02T05:00:00Z","v":4118371,"vw":79.745024},{"c":79.84,"h":79.84,"l":79.78,"n":10169,"o":79.82,"t":"2026-01-05T05:00:00Z","v":4545346,"vw":79.816239},{"c":79.84,"h":79.84,"l":79.77,"n":11747,"o":79.82,"t":"2026-01-06T05:00:00Z","v":4392742,"vw":79.811573},{"c":79.81,"h":79.87,"l":79.8,"n":11943,"o":79.86,"t":"2026-01-07T05:00:00Z","v":4663878,"vw":79.83081},{"c":79.78,"h":79.8099,"l":79.76,"n":8161,"o":79.8,"t":"2026-01-08T05:00:00Z","v":3259001,"vw":79.781568},{"c":79.76,"h":79.8099,"l":79.74,"n":9423,"o":79.79,"t":"2026-01-09T05:00:00Z","v":3859895,"vw":79.762958},{"c":79.74,"h":79.77,"l":79.72,"n":11379,"o":79.74,"t":"2026-01-12T05:00:00Z","v":5223287,"vw":79.75266},{"c":79.82,"h":79.84,"l":79.77,"n":13413,"o":79.8,"t":"2026-01-13T05:00:00Z","v":10395279,"vw":79.811213},{"c":79.85,"h":79.9,"l":79.84,"n":15014,"o":79.84,"t":"2026-01-14T05:00:00Z","v":6699356,"vw":79.873103},{"c":79.8,"h":79.855,"l":79.79,"n":9455,"o":79.83,"t":"2026-01-15T05:00:00Z","v":6668375,"vw":79.812069},{"c":79.76,"h":79.83,"l":79.74,"n":12431,"o":79.81,"t":"2026-01-16T05:00:00Z","v":5667327,"vw":79.780482},{"c":79.75,"h":79.77,"l":79.71,"n":12592,"o":79.77,"t":"2026-01-20T05:00:00Z","v":6364974,"vw":79.750946},{"c":79.82,"h":79.83,"l":79.76,"n":9460,"o":79.78,"t":"2026-01-21T05:00:00Z","v":5259335,"vw":79.799704},{"c":79.81,"h":79.83,"l":79.78,"n":11163,"o":79.81,"t":"2026-01-22T05:00:00Z","v":8737667,"vw":79.80506},{"c":79.85,"h":79.87,"l":79.8,"n":8733,"o":79.82,"t":"2026-01-23T05:00:00Z","v":2243175,"vw":79.832008},{"c":79.88,"h":79.91,"l":79.86,"n":9724,"o":79.88,"t":"2026-01-26T05:00:00Z","v":5875481,"vw":79.878811},{"c":79.92,"h":79.95,"l":79.89,"n":12519,"o":79.9,"t":"2026-01-27T05:00:00Z","v":6895742,"vw":79.926902},{"c":79.92,"h":79.95,"l":79.89,"n":9203,"o":79.95,"t":"2026-01-28T05:00:00Z","v":2873537,"vw":79.922497},{"c":79.98,"h":80.01,"l":79.92,"n":13312,"o":79.94,"t":"2026-01-29T05:00:00Z","v":8949168,"vw":79.982625},{"c":80.05,"h":80.05,"l":79.98,"n":11737,"o":79.98,"t":"2026-01-30T05:00:00Z","v":11307108,"vw":80.037188},{"c":79.69,"h":79.79,"l":79.6701,"n":11207,"o":79.74,"t":"2026-02-02T05:00:00Z","v":7016343,"vw":79.701311},{"c":79.68,"h":79.69,"l":79.65,"n":11367,"o":79.68,"t":"2026-02-03T05:00:00Z","v":6264705,"vw":79.669533},{"c":79.71,"h":79.71,"l":79.64,"n":10413,"o":79.67,"t":"2026-02-04T05:00:00Z","v":5579495,"vw":79.68195},{"c":79.88,"h":79.88,"l":79.76,"n":10439,"o":79.79,"t":"2026-02-05T05:00:00Z","v":5161936,"vw":79.835508},{"c":79.87,"h":79.9,"l":79.8101,"n":11261,"o":79.9,"t":"2026-02-06T05:00:00Z","v":5135304,"vw":79.847424},{"c":79.88,"h":79.91,"l":79.86,"n":10740,"o":79.88,"t":"2026-02-09T05:00:00Z","v":4212061,"vw":79.888355},{"c":79.94,"h":79.9799,"l":79.93,"n":9163,"o":79.97,"t":"2026-02-10T05:00:00Z","v":4819237,"vw":79.945158},{"c":79.88,"h":79.91,"l":79.84,"n":9185,"o":79.87,"t":"2026-02-11T05:00:00Z","v":5214266,"vw":79.877325},{"c":79.97,"h":79.98,"l":79.89,"n":12210,"o":79.89,"t":"2026-02-12T05:00:00Z","v":5010753,"vw":79.95057},{"c":80.1,"h":80.1,"l":80.05,"n":10326,"o":80.08,"t":"2026-02-13T05:00:00Z","v":5347703,"vw":80.067794},{"c":80.09,"h":80.09,"l":80.03,"n":11230,"o":80.03,"t":"2026-02-17T05:00:00Z","v":6414246,"vw":80.066649},{"c":80.06,"h":80.09,"l":80.04,"n":9105,"o":80.07,"t":"2026-02-18T05:00:00Z","v":6666544,"vw":80.063171},{"c":80.09,"h":80.09,"l":80.0301,"n":8363,"o":80.04,"t":"2026-02-19T05:00:00Z","v":3819914,"vw":80.06538},{"c":80.09,"h":80.12,"l":80.045,"n":9609,"o":80.07,"t":"2026-02-20T05:00:00Z","v":5424860,"vw":80.09728},{"c":80.19,"h":80.2,"l":80.09,"n":11450,"o":80.1,"t":"2026-02-23T05:00:00Z","v":6387706,"vw":80.161136},{"c":80.15,"h":80.16,"l":80.1,"n":9065,"o":80.13,"t":"2026-02-24T05:00:00Z","v":3009392,"vw":80.136549},{"c":80.13,"h":80.15,"l":80.11,"n":9368,"o":80.13,"t":"2026-02-25T05:00:00Z","v":4818202,"vw":80.123941},{"c":80.17,"h":80.17,"l":80.11,"n":11767,"o":80.13,"t":"2026-02-26T05:00:00Z","v":2899229,"vw":80.141412},{"c":80.2,"h":80.26,"l":80.2,"n":8016,"o":80.21,"t":"2026-02-27T05:00:00Z","v":4896940,"vw":80.229156},{"c":79.79,"h":79.9,"l":79.75,"n":10002,"o":79.9,"t":"2026-03-02T05:00:00Z","v":4425681,"vw":79.785473},{"c":79.75,"h":79.81,"l":79.57,"n":14861,"o":79.57,"t":"2026-03-03T05:00:00Z","v":6398866,"vw":79.712144},{"c":79.75,"h":79.8399,"l":79.73,"n":10500,"o":79.82,"t":"2026-03-04T05:00:00Z","v":4117063,"vw":79.766248},{"c":79.66,"h":79.67,"l":79.58,"n":12488,"o":79.67,"t":"2026-03-05T05:00:00Z","v":4817027,"vw":79.634111},{"c":79.6,"h":79.71,"l":79.53,"n":14249,"o":79.59,"t":"2026-03-06T05:00:00Z","v":6814923,"vw":79.637691},{"c":79.69,"h":79.7,"l":79.51,"n":11464,"o":79.53,"t":"2026-03-09T04:00:00Z","v":6801985,"vw":79.613995},{"c":79.605,"h":79.73,"l":79.6,"n":10506,"o":79.67,"t":"2026-03-10T04:00:00Z","v":4713651,"vw":79.672945},{"c":79.45,"h":79.55,"l":79.42,"n":12602,"o":79.54,"t":"2026-03-11T04:00:00Z","v":7064656,"vw":79.465681},{"c":79.16,"h":79.3893,"l":79.1,"n":17049,"o":79.38,"t":"2026-03-12T04:00:00Z","v":14563246,"vw":79.254068},{"c":79.08,"h":79.29,"l":79.05,"n":10736,"o":79.26,"t":"2026-03-13T04:00:00Z","v":6310273,"vw":79.150272},{"c":79.19,"h":79.3,"l":79.15,"n":13381,"o":79.24,"t":"2026-03-16T04:00:00Z","v":11045857,"vw":79.208991},{"c":79.34,"h":79.35,"l":79.28,"n":8693,"o":79.28,"t":"2026-03-17T04:00:00Z","v":6375978,"vw":79.305504},{"c":79.14,"h":79.32,"l":79.12,"n":8588,"o":79.28,"t":"2026-03-18T04:00:00Z","v":7046574,"vw":79.263365},{"c":79.23,"h":79.2699,"l":78.91,"n":13638,"o":78.97,"t":"2026-03-19T04:00:00Z","v":6575397,"vw":79.095588},{"c":78.91,"h":79.08,"l":78.9,"n":16574,"o":79.07,"t":"2026-03-20T04:00:00Z","v":10484162,"vw":78.94866},{"c":79.11,"h":79.197,"l":78.95,"n":12307,"o":78.97,"t":"2026-03-23T04:00:00Z","v":5703749,"vw":79.096788},{"c":78.99,"h":79.105,"l":78.93,"n":11540,"o":78.95,"t":"2026-03-24T04:00:00Z","v":5158401,"vw":79.007238},{"c":79.08,"h":79.16,"l":79.055,"n":11633,"o":79.14,"t":"2026-03-25T04:00:00Z","v":7569565,"vw":79.107135},{"c":78.81,"h":79.0499,"l":78.8,"n":11606,"o":78.98,"t":"2026-03-26T04:00:00Z","v":4914590,"vw":78.915123},{"c":78.89,"h":78.92,"l":78.7601,"n":13372,"o":78.79,"t":"2026-03-27T04:00:00Z","v":5607410,"vw":78.853281},{"c":79.04,"h":79.1399,"l":79.03,"n":12603,"o":79.07,"t":"2026-03-30T04:00:00Z","v":6192544,"vw":79.074132},{"c":79.27,"h":79.31,"l":79.175,"n":16066,"o":79.2,"t":"2026-03-31T04:00:00Z","v":10437991,"vw":79.255639},{"c":79.04,"h":79.055,"l":78.96,"n":12011,"o":78.96,"t":"2026-04-01T04:00:00Z","v":5234038,"vw":79.018856},{"c":79.1,"h":79.145,"l":78.9402,"n":12230,"o":78.96,"t":"2026-04-02T04:00:00Z","v":3625261,"vw":79.082157},{"c":79.03,"h":79.0899,"l":78.99,"n":12456,"o":79.03,"t":"2026-04-06T04:00:00Z","v":4545612,"vw":79.035113},{"c":79.13,"h":79.135,"l":78.91,"n":12332,"o":79,"t":"2026-04-07T04:00:00Z","v":4098816,"vw":79.031575},{"c":79.24,"h":79.356,"l":79.19,"n":11092,"o":79.32,"t":"2026-04-08T04:00:00Z","v":3756567,"vw":79.250873},{"c":79.28,"h":79.345,"l":79.18,"n":11300,"o":79.24,"t":"2026-04-09T04:00:00Z","v":7872446,"vw":79.272347},{"c":79.2,"h":79.3,"l":79.19,"n":8666,"o":79.26,"t":"2026-04-10T04:00:00Z","v":4625736,"vw":79.227598},{"c":79.32,"h":79.33,"l":79.2,"n":8166,"o":79.2,"t":"2026-04-13T04:00:00Z","v":2028058,"vw":79.262741},{"c":79.41,"h":79.43,"l":79.3,"n":7544,"o":79.3,"t":"2026-04-14T04:00:00Z","v":3176965,"vw":79.396969},{"c":79.4,"h":79.41,"l":79.36,"n":8815,"o":79.41,"t":"2026-04-15T04:00:00Z","v":3396392,"vw":79.388755},{"c":79.32,"h":79.43,"l":79.31,"n":8327,"o":79.4,"t":"2026-04-16T04:00:00Z","v":5408869,"vw":79.360245},{"c":79.52,"h":79.58,"l":79.48,"n":10552,"o":79.58,"t":"2026-04-17T04:00:00Z","v":3375195,"vw":79.524759},{"c":79.5,"h":79.53,"l":79.465,"n":9150,"o":79.52,"t":"2026-04-20T04:00:00Z","v":6170797,"vw":79.502802},{"c":79.37,"h":79.48,"l":79.37,"n":9557,"o":79.46,"t":"2026-04-21T04:00:00Z","v":3239273,"vw":79.419299},{"c":79.42,"h":79.47,"l":79.4,"n":9753,"o":79.45,"t":"2026-04-22T04:00:00Z","v":2732554,"vw":79.42832},{"c":79.34,"h":79.45,"l":79.28,"n":8453,"o":79.45,"t":"2026-04-23T04:00:00Z","v":2830919,"vw":79.388155},{"c":79.46,"h":79.47,"l":79.325,"n":9144,"o":79.36,"t":"2026-04-24T04:00:00Z","v":3701722,"vw":79.431031},{"c":79.38,"h":79.45,"l":79.35,"n":8329,"o":79.44,"t":"2026-04-27T04:00:00Z","v":3304507,"vw":79.401898},{"c":79.36,"h":79.36,"l":79.27,"n":12737,"o":79.3,"t":"2026-04-28T04:00:00Z","v":3915057,"vw":79.321346},{"c":79.17,"h":79.28,"l":79.135,"n":13888,"o":79.28,"t":"2026-04-29T04:00:00Z","v":8390770,"vw":79.200504},{"c":79.27,"h":79.36,"l":79.23,"n":11637,"o":79.27,"t":"2026-04-30T04:00:00Z","v":4333851,"vw":79.266624},{"c":78.98,"h":79.115,"l":78.9701,"n":9154,"o":79.01,"t":"2026-05-01T04:00:00Z","v":3135789,"vw":79.028184},{"c":78.93,"h":78.98,"l":78.812,"n":13774,"o":78.98,"t":"2026-05-04T04:00:00Z","v":7660108,"vw":78.911089},{"c":78.96,"h":79.02,"l":78.95,"n":10528,"o":78.99,"t":"2026-05-05T04:00:00Z","v":5180898,"vw":78.986634},{"c":79.11,"h":79.16,"l":79.09,"n":12410,"o":79.1,"t":"2026-05-06T04:00:00Z","v":4317053,"vw":79.12725},{"c":79.03,"h":79.25,"l":79.01,"n":11054,"o":79.19,"t":"2026-05-07T04:00:00Z","v":6399650,"vw":79.078981},{"c":79.13,"h":79.18,"l":79.1,"n":8430,"o":79.15,"t":"2026-05-08T04:00:00Z","v":2938959,"vw":79.124928},{"c":79.08,"h":79.15,"l":79.05,"n":7890,"o":79.1,"t":"2026-05-11T04:00:00Z","v":3321077,"vw":79.100252},{"c":78.97,"h":78.99,"l":78.93,"n":8740,"o":78.98,"t":"2026-05-12T04:00:00Z","v":2154895,"vw":78.949143},{"c":79.02,"h":79.03,"l":78.91,"n":9409,"o":79.01,"t":"2026-05-13T04:00:00Z","v":6036396,"vw":78.984563},{"c":78.97,"h":79.0777,"l":78.95,"n":9731,"o":79.06,"t":"2026-05-14T04:00:00Z","v":2808076,"vw":79.016881},{"c":78.79,"h":78.87,"l":78.78,"n":9852,"o":78.85,"t":"2026-05-15T04:00:00Z","v":2258246,"vw":78.80063},{"c":78.77,"h":78.895,"l":78.74,"n":9580,"o":78.84,"t":"2026-05-18T04:00:00Z","v":4163360,"vw":78.801358},{"c":78.66,"h":78.74,"l":78.61,"n":9524,"o":78.71,"t":"2026-05-19T04:00:00Z","v":5245773,"vw":78.673588},{"c":78.88,"h":78.925,"l":78.68,"n":9286,"o":78.7,"t":"2026-05-20T04:00:00Z","v":3535186,"vw":78.823612},{"c":78.9,"h":78.9101,"l":78.74,"n":7271,"o":78.8,"t":"2026-05-21T04:00:00Z","v":4069990,"vw":78.809466},{"c":78.87,"h":79,"l":78.825,"n":7563,"o":79,"t":"2026-05-22T04:00:00Z","v":2476846,"vw":78.865495},{"c":79.04,"h":79.06,"l":78.97,"n":10529,"o":79,"t":"2026-05-26T04:00:00Z","v":2665658,"vw":79.012253},{"c":79.07,"h":79.09,"l":79.0301,"n":7073,"o":79.06,"t":"2026-05-27T04:00:00Z","v":1781685,"vw":79.068277},{"c":79.13,"h":79.18,"l":79.04,"n":9200,"o":79.09,"t":"2026-05-28T04:00:00Z","v":2882601,"vw":79.117234},{"c":79.19,"h":79.24,"l":79.1611,"n":10101,"o":79.18,"t":"2026-05-29T04:00:00Z","v":12944403,"vw":79.219597},{"c":78.86,"h":78.9891,"l":78.71,"n":10937,"o":78.8,"t":"2026-06-01T04:00:00Z","v":7175823,"vw":78.779218},{"c":78.85,"h":78.89,"l":78.82,"n":10940,"o":78.87,"t":"2026-06-02T04:00:00Z","v":2652324,"vw":78.843251},{"c":78.79,"h":78.79,"l":78.7301,"n":8163,"o":78.78,"t":"2026-06-03T04:00:00Z","v":3382545,"vw":78.767247},{"c":78.84,"h":78.9424,"l":78.82,"n":10297,"o":78.87,"t":"2026-06-04T04:00:00Z","v":6349378,"vw":78.835176},{"c":78.61,"h":78.72,"l":78.595,"n":9855,"o":78.7,"t":"2026-06-05T04:00:00Z","v":3123338,"vw":78.635553},{"c":78.63,"h":78.76,"l":78.62,"n":10463,"o":78.68,"t":"2026-06-08T04:00:00Z","v":3755021,"vw":78.648981},{"c":78.72,"h":78.75,"l":78.65,"n":8586,"o":78.72,"t":"2026-06-09T04:00:00Z","v":3062406,"vw":78.709151},{"c":78.7,"h":78.78,"l":78.685,"n":7797,"o":78.75,"t":"2026-06-10T04:00:00Z","v":3196634,"vw":78.733432},{"c":78.93,"h":78.945,"l":78.685,"n":8056,"o":78.74,"t":"2026-06-11T04:00:00Z","v":3100400,"vw":78.806065},{"c":78.91,"h":78.94,"l":78.835,"n":9053,"o":78.93,"t":"2026-06-12T04:00:00Z","v":9946771,"vw":78.916993},{"c":78.96,"h":79.068,"l":78.95,"n":11444,"o":79.01,"t":"2026-06-15T04:00:00Z","v":6156500,"vw":79.001464},{"c":79,"h":79.03,"l":78.95,"n":9054,"o":78.96,"t":"2026-06-16T04:00:00Z","v":7232194,"vw":78.987314},{"c":78.71,"h":79.0099,"l":78.71,"n":9768,"o":78.97,"t":"2026-06-17T04:00:00Z","v":3823957,"vw":78.88292},{"c":78.85,"h":78.92,"l":78.83,"n":8714,"o":78.9,"t":"2026-06-18T04:00:00Z","v":2548900,"vw":78.874322},{"c":78.77,"h":78.8,"l":78.72,"n":7835,"o":78.77,"t":"2026-06-22T04:00:00Z","v":2039727,"vw":78.768903},{"c":78.85,"h":78.9,"l":78.8,"n":9395,"o":78.8,"t":"2026-06-23T04:00:00Z","v":6872639,"vw":78.855948},{"c":78.98,"h":79,"l":78.89,"n":9759,"o":78.89,"t":"2026-06-24T04:00:00Z","v":6668678,"vw":78.970732},{"c":79.03,"h":79.0677,"l":79,"n":7621,"o":79.05,"t":"2026-06-25T04:00:00Z","v":2841780,"vw":79.026279},{"c":79.12,"h":79.13,"l":79.04,"n":9720,"o":79.04,"t":"2026-06-26T04:00:00Z","v":5484754,"vw":79.096024},{"c":79.14,"h":79.14,"l":79.055,"n":10401,"o":79.1,"t":"2026-06-29T04:00:00Z","v":5716902,"vw":79.094128},{"c":79.03,"h":79.12,"l":79.02,"n":14482,"o":79.09,"t":"2026-06-30T04:00:00Z","v":8983264,"vw":79.05703},{"c":78.69,"h":78.735,"l":78.6643,"n":12233,"o":78.68,"t":"2026-07-01T04:00:00Z","v":5272292,"vw":78.706243},{"c":78.79,"h":78.83,"l":78.76,"n":9505,"o":78.82,"t":"2026-07-02T04:00:00Z","v":2905771,"vw":78.786578},{"c":78.85,"h":78.85,"l":78.74,"n":10948,"o":78.83,"t":"2026-07-06T04:00:00Z","v":5363348,"vw":78.797534},{"c":78.67,"h":78.84,"l":78.65,"n":10411,"o":78.77,"t":"2026-07-07T04:00:00Z","v":5279306,"vw":78.725565},{"c":78.61,"h":78.65,"l":78.5436,"n":11206,"o":78.64,"t":"2026-07-08T04:00:00Z","v":2849896,"vw":78.581675},{"c":78.69,"h":78.74,"l":78.63,"n":7827,"o":78.67,"t":"2026-07-09T04:00:00Z","v":2516553,"vw":78.696474},{"c":78.61,"h":78.7466,"l":78.59,"n":8857,"o":78.69,"t":"2026-07-10T04:00:00Z","v":4249666,"vw":78.617857},{"c":78.45,"h":78.6,"l":78.45,"n":11215,"o":78.59,"t":"2026-07-13T04:00:00Z","v":5065095,"vw":78.507609},{"c":78.6,"h":78.65,"l":78.5209,"n":8683,"o":78.59,"t":"2026-07-14T04:00:00Z","v":2070272,"vw":78.599872},{"c":78.73,"h":78.78,"l":78.65,"n":9301,"o":78.65,"t":"2026-07-15T04:00:00Z","v":3264850,"vw":78.726247},{"c":78.71,"h":78.75,"l":78.68,"n":9109,"o":78.68,"t":"2026-07-16T04:00:00Z","v":2373165,"vw":78.72026},{"c":78.72,"h":78.82,"l":78.71,"n":7846,"o":78.78,"t":"2026-07-17T04:00:00Z","v":3119125,"vw":78.758526},{"c":78.64,"h":78.74,"l":78.63,"n":8780,"o":78.73,"t":"2026-07-20T04:00:00Z","v":2679185,"vw":78.665411},{"c":78.59,"h":78.64,"l":78.57,"n":8700,"o":78.63,"t":"2026-07-21T04:00:00Z","v":3169818,"vw":78.586248},{"c":78.51,"h":78.58,"l":78.5,"n":7531,"o":78.55,"t":"2026-07-22T04:00:00Z","v":1879946,"vw":78.525931},{"c":78.405,"h":78.44,"l":78.36,"n":8407,"o":78.39,"t":"2026-07-23T04:00:00Z","v":3971883,"vw":78.391462},{"c":78.47,"h":78.52,"l":78.43,"n":7055,"o":78.46,"t":"2026-07-24T04:00:00Z","v":3877149,"vw":78.474285},{"c":78.5,"h":78.54,"l":78.4932,"n":9143,"o":78.51,"t":"2026-07-27T04:00:00Z","v":4697378,"vw":78.520473},{"c":78.62,"h":78.65,"l":78.55,"n":7355,"o":78.57,"t":"2026-07-28T04:00:00Z","v":1935359,"vw":78.603497},{"c":78.61,"h":78.685,"l":78.49,"n":7710,"o":78.57,"t":"2026-07-29T04:00:00Z","v":2411219,"vw":78.577462},{"c":78.665,"h":78.71,"l":78.65,"n":12094,"o":78.68,"t":"2026-07-30T04:00:00Z","v":8682760,"vw":78.690268},{"c":78.62,"h":78.69,"l":78.56,"n":13196,"o":78.67,"t":"2026-07-31T04:00:00Z","v":5566338,"vw":78.601116},{"c":78.42,"h":78.42,"l":78.38,"n":14082,"o":78.38,"t":"2026-08-03T04:00:00Z","v":3684175,"vw":78.407177},{"c":78.59,"h":78.5923,"l":78.48,"n":17126,"o":78.52,"t":"2026-08-04T04:00:00Z","v":2366805,"vw":78.56796},{"c":78.59,"h":78.62,"l":78.55,"n":15757,"o":78.57,"t":"2026-08-05T04:00:00Z","v":4573927,"vw":78.591462},{"c":78.48,"h":78.54,"l":78.46,"n":12912,"o":78.52,"t":"2026-08-06T04:00:00Z","v":3110894,"vw":78.498017},{"c":78.61,"h":78.66,"l":78.57,"n":10920,"o":78.66,"t":"2026-08-07T04:00:00Z","v":3677725,"vw":78.595309},{"c":78.49,"h":78.5664,"l":78.47,"n":13541,"o":78.54,"t":"2026-08-10T04:00:00Z","v":2843200,"vw":78.503462},{"c":78.52,"h":78.56,"l":78.5,"n":11504,"o":78.53,"t":"2026-08-11T04:00:00Z","v":3813382,"vw":78.520208},{"c":78.58,"h":78.63,"l":78.56,"n":15835,"o":78.61,"t":"2026-08-12T04:00:00Z","v":4230328,"vw":78.590975},{"c":78.7,"h":78.77,"l":78.68,"n":9781,"o":78.71,"t":"2026-08-13T04:00:00Z","v":2873052,"vw":78.704684},{"c":78.64,"h":78.74,"l":78.64,"n":12869,"o":78.73,"t":"2026-08-14T04:00:00Z","v":3483505,"vw":78.669913},{"c":78.6,"h":78.66,"l":78.6,"n":8875,"o":78.62,"t":"2026-08-17T04:00:00Z","v":2975176,"vw":78.628707},{"c":78.62,"h":78.64,"l":78.55,"n":8135,"o":78.57,"t":"2026-08-18T04:00:00Z","v":2416329,"vw":78.610392},{"c":78.69,"h":78.73,"l":78.6,"n":9123,"o":78.7,"t":"2026-08-19T04:00:00Z","v":15919677,"vw":78.668273},{"c":78.61,"h":78.635,"l":78.5803,"n":7326,"o":78.6,"t":"2026-08-20T04:00:00Z","v":2618425,"vw":78.6076},{"c":78.59,"h":78.6172,"l":78.56,"n":8584,"o":78.6,"t":"2026-08-21T04:00:00Z","v":5620055,"vw":78.576711},{"c":78.61,"h":78.6399,"l":78.55,"n":8024,"o":78.56,"t":"2026-08-24T04:00:00Z","v":3466900,"vw":78.606451},{"c":78.77,"h":78.78,"l":78.69,"n":9575,"o":78.71,"t":"2026-08-25T04:00:00Z","v":3383712,"vw":78.726167},{"c":78.73,"h":78.7349,"l":78.68,"n":6796,"o":78.7,"t":"2026-08-26T04:00:00Z","v":2282033,"vw":78.703125},{"c":78.715,"h":78.75,"l":78.6901,"n":7398,"o":78.74,"t":"2026-08-27T04:00:00Z","v":2667081,"vw":78.719977},{"c":78.51,"h":78.76,"l":78.51,"n":9345,"o":78.76,"t":"2026-08-28T04:00:00Z","v":4061715,"vw":78.593648},{"c":78.53,"h":78.603,"l":78.51,"n":11512,"o":78.52,"t":"2026-08-31T04:00:00Z","v":4299331,"vw":78.524639},{"c":78.08,"h":78.21,"l":78.07,"n":10514,"o":78.18,"t":"2026-09-01T04:00:00Z","v":4017495,"vw":78.127965},{"c":78.13,"h":78.14,"l":78.09,"n":9583,"o":78.13,"t":"2026-09-02T04:00:00Z","v":7250257,"vw":78.11799},{"c":78.21,"h":78.279,"l":78.19,"n":8931,"o":78.26,"t":"2026-09-03T04:00:00Z","v":3888704,"vw":78.233236},{"c":78.18,"h":78.23,"l":78.16,"n":10300,"o":78.185,"t":"2026-09-04T04:00:00Z","v":4081687,"vw":78.192975},{"c":78.14,"h":78.2,"l":78.13,"n":10124,"o":78.18,"t":"2026-09-08T04:00:00Z","v":2656431,"vw":78.163183},{"c":78.08,"h":78.15,"l":78.08,"n":10166,"o":78.13,"t":"2026-09-09T04:00:00Z","v":3371181,"vw":78.106184},{"c":77.78,"h":77.97,"l":77.77,"n":14521,"o":77.96,"t":"2026-09-10T04:00:00Z","v":7501080,"vw":77.823975},{"c":77.72,"h":77.855,"l":77.7,"n":11778,"o":77.83,"t":"2026-09-11T04:00:00Z","v":4094038,"vw":77.769257},{"c":77.69,"h":77.79,"l":77.63,"n":9928,"o":77.7,"t":"2026-09-14T04:00:00Z","v":4551295,"vw":77.703779},{"c":77.65,"h":77.7,"l":77.65,"n":10101,"o":77.68,"t":"2026-09-15T04:00:00Z","v":5636025,"vw":77.673327},{"c":77.62,"h":77.8556,"l":77.615,"n":11714,"o":77.76,"t":"2026-09-16T04:00:00Z","v":8914261,"vw":77.777014},{"c":77.8,"h":77.8099,"l":77.7401,"n":8739,"o":77.79,"t":"2026-09-17T04:00:00Z","v":3703186,"vw":77.768037},{"c":77.67,"h":77.72,"l":77.66,"n":9385,"o":77.72,"t":"2026-09-18T04:00:00Z","v":7509787,"vw":77.68619},{"c":77.75,"h":77.77,"l":77.72,"n":11368,"o":77.75,"t":"2026-09-21T04:00:00Z","v":8333684,"vw":77.746374},{"c":77.77,"h":77.83,"l":77.6948,"n":9550,"o":77.83,"t":"2026-09-22T04:00:00Z","v":3457268,"vw":77.734583},{"c":77.42,"h":77.7309,"l":77.33,"n":12477,"o":77.72,"t":"2026-09-23T04:00:00Z","v":6470792,"vw":77.419982},{"c":77.29,"h":77.5,"l":77.29,"n":12868,"o":77.48,"t":"2026-09-24T04:00:00Z","v":9861300,"vw":77.367582},{"c":77.4,"h":77.42,"l":77.2901,"n":11497,"o":77.4,"t":"2026-09-25T04:00:00Z","v":6636701,"vw":77.360708},{"c":77.19,"h":77.28,"l":77.1401,"n":13815,"o":77.26,"t":"2026-09-28T04:00:00Z","v":6911540,"vw":77.210704},{"c":77.22,"h":77.26,"l":77.14,"n":18226,"o":77.26,"t":"2026-09-29T04:00:00Z","v":10300253,"vw":77.193769},{"c":77.25,"h":77.37,"l":77.22,"n":17488,"o":77.34,"t":"2026-09-30T04:00:00Z","v":17060170,"vw":77.262339},{"c":77.13,"h":77.17,"l":76.89,"n":16142,"o":76.95,"t":"2026-10-01T04:00:00Z","v":9532525,"vw":77.048264},{"c":77.02,"h":77.24,"l":77.0021,"n":11457,"o":77.24,"t":"2026-10-02T04:00:00Z","v":5765351,"vw":77.100683},{"c":77.09,"h":77.115,"l":77.02,"n":10597,"o":77.04,"t":"2026-10-05T04:00:00Z","v":5416235,"vw":77.05772},{"c":77.21,"h":77.26,"l":77.1601,"n":10597,"o":77.17,"t":"2026-10-06T04:00:00Z","v":4929115,"vw":77.205717},{"c":77.27,"h":77.29,"l":77.065,"n":10658,"o":77.08,"t":"2026-10-07T04:00:00Z","v":5457159,"vw":77.230062},{"c":77.34,"h":77.35,"l":77.1701,"n":9536,"o":77.2,"t":"2026-10-08T04:00:00Z","v":2896900,"vw":77.279328},{"c":77.3,"h":77.32,"l":77.25,"n":10490,"o":77.29,"t":"2026-10-09T04:00:00Z","v":12035623,"vw":77.278472},{"c":77.36,"h":77.36,"l":77.26,"n":8008,"o":77.27,"t":"2026-10-12T04:00:00Z","v":2423173,"vw":77.323861},{"c":77.32,"h":77.4,"l":77.26,"n":11238,"o":77.34,"t":"2026-10-13T04:00:00Z","v":4498987,"vw":77.296132},{"c":77.3,"h":77.33,"l":77.09,"n":16689,"o":77.12,"t":"2026-10-14T04:00:00Z","v":12466843,"vw":77.229982},{"c":77.48,"h":77.5599,"l":77.4342,"n":12743,"o":77.53,"t":"2026-10-15T04:00:00Z","v":5817383,"vw":77.485416},{"c":77.51,"h":77.595,"l":77.43,"n":11868,"o":77.47,"t":"2026-10-16T04:00:00Z","v":5781697,"vw":77.505616},{"c":77.4,"h":77.5099,"l":77.37,"n":14003,"o":77.47,"t":"2026-10-19T04:00:00Z","v":8378530,"vw":77.403316},{"c":77.4,"h":77.51,"l":77.36,"n":12742,"o":77.38,"t":"2026-10-20T04:00:00Z","v":8502247,"vw":77.398538},{"c":77.39,"h":77.51,"l":77.314,"n":9662,"o":77.42,"t":"2026-10-21T04:00:00Z","v":5767889,"vw":77.402935},{"c":77.71,"h":77.775,"l":77.475,"n":10786,"o":77.54,"t":"2026-10-22T04:00:00Z","v":6844136,"vw":77.654503}],"volatilityBars":[{"c":77.67,"h":77.67,"l":77.67,"n":3,"o":77.67,"t":"2026-09-21T11:00:00Z","v":151,"vw":77.67},{"c":77.7,"h":77.72,"l":77.7,"n":10,"o":77.7,"t":"2026-09-21T13:15:00Z","v":1564,"vw":77.703388},{"c":77.745,"h":77.77,"l":77.74,"n":777,"o":77.75,"t":"2026-09-21T13:30:00Z","v":167852,"vw":77.752944},{"c":77.745,"h":77.7499,"l":77.7301,"n":404,"o":77.745,"t":"2026-09-21T13:45:00Z","v":56802,"vw":77.7395},{"c":77.745,"h":77.7458,"l":77.73,"n":467,"o":77.7457,"t":"2026-09-21T14:00:00Z","v":93903,"vw":77.737661},{"c":77.7533,"h":77.76,"l":77.74,"n":782,"o":77.74,"t":"2026-09-21T14:15:00Z","v":1137880,"vw":77.745307},{"c":77.755,"h":77.765,"l":77.75,"n":521,"o":77.755,"t":"2026-09-21T14:30:00Z","v":546063,"vw":77.755589},{"c":77.745,"h":77.76,"l":77.74,"n":401,"o":77.7599,"t":"2026-09-21T14:45:00Z","v":2031702,"vw":77.749674},{"c":77.745,"h":77.75,"l":77.74,"n":620,"o":77.745,"t":"2026-09-21T15:00:00Z","v":784059,"vw":77.743534},{"c":77.735,"h":77.75,"l":77.735,"n":510,"o":77.745,"t":"2026-09-21T15:15:00Z","v":172694,"vw":77.744274},{"c":77.7385,"h":77.74,"l":77.7325,"n":270,"o":77.7399,"t":"2026-09-21T15:30:00Z","v":26490,"vw":77.73664},{"c":77.735,"h":77.755,"l":77.73,"n":431,"o":77.7399,"t":"2026-09-21T15:45:00Z","v":128434,"vw":77.741884},{"c":77.75,"h":77.75,"l":77.72,"n":305,"o":77.73,"t":"2026-09-21T16:00:00Z","v":78164,"vw":77.737785},{"c":77.74,"h":77.76,"l":77.74,"n":307,"o":77.7448,"t":"2026-09-21T16:15:00Z","v":193556,"vw":77.756524},{"c":77.75,"h":77.7599,"l":77.743,"n":251,"o":77.7439,"t":"2026-09-21T16:30:00Z","v":49417,"vw":77.750415},{"c":77.7597,"h":77.76,"l":77.75,"n":285,"o":77.755,"t":"2026-09-21T16:45:00Z","v":764878,"vw":77.75132},{"c":77.75,"h":77.76,"l":77.75,"n":242,"o":77.75,"t":"2026-09-21T17:00:00Z","v":165161,"vw":77.752232},{"c":77.745,"h":77.7599,"l":77.7433,"n":227,"o":77.75,"t":"2026-09-21T17:15:00Z","v":56539,"vw":77.750553},{"c":77.7299,"h":77.7499,"l":77.7239,"n":346,"o":77.745,"t":"2026-09-21T17:30:00Z","v":89220,"vw":77.733848},{"c":77.728,"h":77.73,"l":77.7201,"n":328,"o":77.725,"t":"2026-09-21T17:45:00Z","v":210372,"vw":77.728539},{"c":77.735,"h":77.74,"l":77.7225,"n":259,"o":77.725,"t":"2026-09-21T18:00:00Z","v":50742,"vw":77.734227},{"c":77.735,"h":77.74,"l":77.73,"n":452,"o":77.7323,"t":"2026-09-21T18:15:00Z","v":75050,"vw":77.732977},{"c":77.735,"h":77.74,"l":77.7301,"n":393,"o":77.735,"t":"2026-09-21T18:30:00Z","v":69977,"vw":77.734697},{"c":77.735,"h":77.74,"l":77.7326,"n":305,"o":77.735,"t":"2026-09-21T18:45:00Z","v":72443,"vw":77.735671},{"c":77.74,"h":77.74,"l":77.73,"n":442,"o":77.735,"t":"2026-09-21T19:00:00Z","v":78672,"vw":77.73443},{"c":77.7477,"h":77.75,"l":77.73,"n":341,"o":77.7398,"t":"2026-09-21T19:15:00Z","v":135836,"vw":77.740687},{"c":77.745,"h":77.75,"l":77.74,"n":610,"o":77.7499,"t":"2026-09-21T19:30:00Z","v":608533,"vw":77.742846},{"c":77.745,"h":77.75,"l":77.74,"n":872,"o":77.74,"t":"2026-09-21T19:45:00Z","v":469138,"vw":77.741793},{"c":77.75,"h":77.75,"l":77.75,"n":12,"o":77.75,"t":"2026-09-21T20:00:00Z","v":15150,"vw":77.75},{"c":77.7401,"h":77.7401,"l":77.74,"n":2,"o":77.74,"t":"2026-09-21T20:30:00Z","v":200,"vw":77.74005},{"c":77.77,"h":77.77,"l":77.74,"n":2,"o":77.74,"t":"2026-09-21T20:45:00Z","v":200,"vw":77.755},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-09-21T21:00:00Z","v":100,"vw":77.75},{"c":77.8004,"h":77.8004,"l":77.8004,"n":1,"o":77.8004,"t":"2026-09-21T21:15:00Z","v":100,"vw":77.8004},{"c":77.79,"h":77.79,"l":77.79,"n":3,"o":77.79,"t":"2026-09-21T21:45:00Z","v":420,"vw":77.79},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-09-22T08:00:00Z","v":464,"vw":77.9},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-09-22T11:00:00Z","v":395,"vw":77.85},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-09-22T12:30:00Z","v":1000,"vw":77.9},{"c":77.775,"h":77.83,"l":77.75,"n":446,"o":77.83,"t":"2026-09-22T13:30:00Z","v":77342,"vw":77.765097},{"c":77.764,"h":77.78,"l":77.764,"n":225,"o":77.775,"t":"2026-09-22T13:45:00Z","v":57602,"vw":77.771512},{"c":77.765,"h":77.775,"l":77.7547,"n":369,"o":77.7683,"t":"2026-09-22T14:00:00Z","v":53848,"vw":77.764608},{"c":77.765,"h":77.77,"l":77.755,"n":254,"o":77.765,"t":"2026-09-22T14:15:00Z","v":55490,"vw":77.765316},{"c":77.745,"h":77.775,"l":77.7401,"n":313,"o":77.764,"t":"2026-09-22T14:30:00Z","v":102030,"vw":77.760668},{"c":77.7599,"h":77.76,"l":77.7448,"n":219,"o":77.7499,"t":"2026-09-22T14:45:00Z","v":70215,"vw":77.751462},{"c":77.755,"h":77.76,"l":77.75,"n":340,"o":77.759,"t":"2026-09-22T15:00:00Z","v":119979,"vw":77.757097},{"c":77.735,"h":77.76,"l":77.735,"n":289,"o":77.755,"t":"2026-09-22T15:15:00Z","v":68939,"vw":77.748737},{"c":77.715,"h":77.7397,"l":77.7101,"n":385,"o":77.735,"t":"2026-09-22T15:30:00Z","v":87149,"vw":77.722581},{"c":77.715,"h":77.7199,"l":77.71,"n":191,"o":77.715,"t":"2026-09-22T15:45:00Z","v":135197,"vw":77.711193},{"c":77.705,"h":77.72,"l":77.705,"n":357,"o":77.715,"t":"2026-09-22T16:00:00Z","v":119857,"vw":77.711474},{"c":77.705,"h":77.71,"l":77.7,"n":235,"o":77.705,"t":"2026-09-22T16:15:00Z","v":43470,"vw":77.704796},{"c":77.705,"h":77.71,"l":77.7,"n":237,"o":77.705,"t":"2026-09-22T16:30:00Z","v":75054,"vw":77.70463},{"c":77.7163,"h":77.7299,"l":77.7047,"n":276,"o":77.705,"t":"2026-09-22T16:45:00Z","v":115618,"vw":77.714778},{"c":77.7043,"h":77.716,"l":77.7,"n":289,"o":77.7101,"t":"2026-09-22T17:00:00Z","v":331903,"vw":77.705048},{"c":77.705,"h":77.71,"l":77.6948,"n":467,"o":77.7057,"t":"2026-09-22T17:15:00Z","v":194169,"vw":77.702268},{"c":77.71,"h":77.71,"l":77.7001,"n":189,"o":77.71,"t":"2026-09-22T17:30:00Z","v":47035,"vw":77.706851},{"c":77.745,"h":77.7499,"l":77.7049,"n":370,"o":77.71,"t":"2026-09-22T17:45:00Z","v":106457,"vw":77.721898},{"c":77.755,"h":77.7599,"l":77.7324,"n":302,"o":77.745,"t":"2026-09-22T18:00:00Z","v":64650,"vw":77.747064},{"c":77.735,"h":77.76,"l":77.735,"n":491,"o":77.755,"t":"2026-09-22T18:15:00Z","v":152857,"vw":77.748489},{"c":77.72,"h":77.74,"l":77.72,"n":378,"o":77.735,"t":"2026-09-22T18:30:00Z","v":258683,"vw":77.726724},{"c":77.72,"h":77.73,"l":77.72,"n":382,"o":77.725,"t":"2026-09-22T18:45:00Z","v":304867,"vw":77.721392},{"c":77.74,"h":77.74,"l":77.72,"n":407,"o":77.73,"t":"2026-09-22T19:00:00Z","v":121749,"vw":77.727267},{"c":77.75,"h":77.75,"l":77.73,"n":573,"o":77.74,"t":"2026-09-22T19:15:00Z","v":164642,"vw":77.737982},{"c":77.77,"h":77.79,"l":77.7401,"n":620,"o":77.745,"t":"2026-09-22T19:30:00Z","v":200281,"vw":77.77844},{"c":77.765,"h":77.78,"l":77.76,"n":783,"o":77.775,"t":"2026-09-22T19:45:00Z","v":303736,"vw":77.768727},{"c":77.77,"h":77.77,"l":77.77,"n":16,"o":77.77,"t":"2026-09-22T20:00:00Z","v":20803,"vw":77.77},{"c":77.655,"h":77.7309,"l":77.6524,"n":663,"o":77.72,"t":"2026-09-23T13:30:00Z","v":229700,"vw":77.691128},{"c":77.565,"h":77.655,"l":77.5601,"n":674,"o":77.65,"t":"2026-09-23T13:45:00Z","v":190063,"vw":77.597041},{"c":77.54,"h":77.58,"l":77.54,"n":583,"o":77.565,"t":"2026-09-23T14:00:00Z","v":180452,"vw":77.560608},{"c":77.525,"h":77.545,"l":77.5133,"n":487,"o":77.545,"t":"2026-09-23T14:15:00Z","v":111122,"vw":77.528563},{"c":77.505,"h":77.5399,"l":77.5048,"n":508,"o":77.525,"t":"2026-09-23T14:30:00Z","v":150784,"vw":77.520053},{"c":77.5299,"h":77.536,"l":77.49,"n":549,"o":77.505,"t":"2026-09-23T14:45:00Z","v":189128,"vw":77.508655},{"c":77.525,"h":77.54,"l":77.5101,"n":240,"o":77.525,"t":"2026-09-23T15:00:00Z","v":77383,"vw":77.525853},{"c":77.495,"h":77.52,"l":77.49,"n":305,"o":77.52,"t":"2026-09-23T15:15:00Z","v":91937,"vw":77.508675},{"c":77.496,"h":77.505,"l":77.49,"n":443,"o":77.4933,"t":"2026-09-23T15:30:00Z","v":167341,"vw":77.496559},{"c":77.485,"h":77.495,"l":77.4701,"n":297,"o":77.495,"t":"2026-09-23T15:45:00Z","v":72644,"vw":77.483928},{"c":77.47,"h":77.4876,"l":77.47,"n":318,"o":77.485,"t":"2026-09-23T16:00:00Z","v":93017,"vw":77.473075},{"c":77.455,"h":77.4776,"l":77.45,"n":314,"o":77.47,"t":"2026-09-23T16:15:00Z","v":94468,"vw":77.464318},{"c":77.445,"h":77.4599,"l":77.44,"n":271,"o":77.455,"t":"2026-09-23T16:30:00Z","v":104759,"vw":77.44889},{"c":77.405,"h":77.445,"l":77.4025,"n":509,"o":77.4444,"t":"2026-09-23T16:45:00Z","v":205220,"vw":77.422556},{"c":77.36,"h":77.405,"l":77.33,"n":1061,"o":77.405,"t":"2026-09-23T17:00:00Z","v":1329902,"vw":77.346736},{"c":77.37,"h":77.38,"l":77.34,"n":709,"o":77.36,"t":"2026-09-23T17:15:00Z","v":391140,"vw":77.349729},{"c":77.39,"h":77.39,"l":77.35,"n":524,"o":77.3601,"t":"2026-09-23T17:30:00Z","v":193663,"vw":77.364062},{"c":77.3943,"h":77.3999,"l":77.385,"n":265,"o":77.385,"t":"2026-09-23T17:45:00Z","v":41338,"vw":77.392437},{"c":77.385,"h":77.4,"l":77.38,"n":407,"o":77.395,"t":"2026-09-23T18:00:00Z","v":116517,"vw":77.390303},{"c":77.385,"h":77.4099,"l":77.38,"n":371,"o":77.385,"t":"2026-09-23T18:15:00Z","v":105822,"vw":77.393872},{"c":77.38,"h":77.3958,"l":77.38,"n":384,"o":77.385,"t":"2026-09-23T18:30:00Z","v":1402990,"vw":77.380625},{"c":77.405,"h":77.405,"l":77.37,"n":459,"o":77.38,"t":"2026-09-23T18:45:00Z","v":170636,"vw":77.390286},{"c":77.415,"h":77.42,"l":77.4,"n":434,"o":77.405,"t":"2026-09-23T19:00:00Z","v":147153,"vw":77.410353},{"c":77.4101,"h":77.42,"l":77.41,"n":471,"o":77.415,"t":"2026-09-23T19:15:00Z","v":179541,"vw":77.411557},{"c":77.415,"h":77.42,"l":77.41,"n":368,"o":77.415,"t":"2026-09-23T19:30:00Z","v":91472,"vw":77.415086},{"c":77.425,"h":77.43,"l":77.41,"n":731,"o":77.4144,"t":"2026-09-23T19:45:00Z","v":236865,"vw":77.418775},{"c":77.43,"h":77.43,"l":77.42,"n":13,"o":77.42,"t":"2026-09-23T20:00:00Z","v":103914,"vw":77.425009},{"c":77.32,"h":77.32,"l":77.32,"n":3,"o":77.32,"t":"2026-09-24T11:00:00Z","v":258,"vw":77.32},{"c":77.48,"h":77.48,"l":77.48,"n":1,"o":77.48,"t":"2026-09-24T13:15:00Z","v":100,"vw":77.48},{"c":77.485,"h":77.5,"l":77.48,"n":542,"o":77.48,"t":"2026-09-24T13:30:00Z","v":177012,"vw":77.484682},{"c":77.475,"h":77.49,"l":77.465,"n":623,"o":77.485,"t":"2026-09-24T13:45:00Z","v":282682,"vw":77.478821},{"c":77.4767,"h":77.49,"l":77.47,"n":491,"o":77.4749,"t":"2026-09-24T14:00:00Z","v":204910,"vw":77.476566},{"c":77.4547,"h":77.4799,"l":77.45,"n":535,"o":77.475,"t":"2026-09-24T14:15:00Z","v":236886,"vw":77.464259},{"c":77.4235,"h":77.46,"l":77.42,"n":326,"o":77.455,"t":"2026-09-24T14:30:00Z","v":86385,"vw":77.441083},{"c":77.395,"h":77.4299,"l":77.39,"n":333,"o":77.42,"t":"2026-09-24T14:45:00Z","v":57662,"vw":77.409351},{"c":77.35,"h":77.3957,"l":77.35,"n":577,"o":77.39,"t":"2026-09-24T15:00:00Z","v":669917,"vw":77.368176},{"c":77.355,"h":77.37,"l":77.35,"n":749,"o":77.35,"t":"2026-09-24T15:15:00Z","v":3927856,"vw":77.35906},{"c":77.355,"h":77.3599,"l":77.33,"n":548,"o":77.355,"t":"2026-09-24T15:30:00Z","v":166853,"vw":77.34299},{"c":77.3462,"h":77.3599,"l":77.34,"n":434,"o":77.355,"t":"2026-09-24T15:45:00Z","v":117778,"vw":77.351768},{"c":77.34,"h":77.36,"l":77.33,"n":512,"o":77.345,"t":"2026-09-24T16:00:00Z","v":200680,"vw":77.341232},{"c":77.385,"h":77.42,"l":77.345,"n":734,"o":77.345,"t":"2026-09-24T16:15:00Z","v":405765,"vw":77.398311},{"c":77.405,"h":77.41,"l":77.38,"n":521,"o":77.3859,"t":"2026-09-24T16:30:00Z","v":296756,"vw":77.399618},{"c":77.375,"h":77.41,"l":77.3701,"n":326,"o":77.405,"t":"2026-09-24T16:45:00Z","v":214060,"vw":77.393846},{"c":77.39,"h":77.4,"l":77.365,"n":503,"o":77.375,"t":"2026-09-24T17:00:00Z","v":229676,"vw":77.384559},{"c":77.365,"h":77.39,"l":77.36,"n":636,"o":77.385,"t":"2026-09-24T17:15:00Z","v":329398,"vw":77.369936},{"c":77.35,"h":77.38,"l":77.35,"n":249,"o":77.365,"t":"2026-09-24T17:30:00Z","v":121033,"vw":77.365793},{"c":77.345,"h":77.3575,"l":77.342,"n":311,"o":77.35,"t":"2026-09-24T17:45:00Z","v":166695,"vw":77.346557},{"c":77.355,"h":77.36,"l":77.33,"n":421,"o":77.3443,"t":"2026-09-24T18:00:00Z","v":166777,"vw":77.345717},{"c":77.3643,"h":77.37,"l":77.35,"n":324,"o":77.36,"t":"2026-09-24T18:15:00Z","v":145941,"vw":77.361536},{"c":77.355,"h":77.3799,"l":77.3542,"n":316,"o":77.37,"t":"2026-09-24T18:30:00Z","v":100500,"vw":77.364025},{"c":77.355,"h":77.37,"l":77.35,"n":266,"o":77.355,"t":"2026-09-24T18:45:00Z","v":128871,"vw":77.361515},{"c":77.3216,"h":77.3599,"l":77.32,"n":357,"o":77.355,"t":"2026-09-24T19:00:00Z","v":175573,"vw":77.333636},{"c":77.3159,"h":77.3297,"l":77.31,"n":386,"o":77.32,"t":"2026-09-24T19:15:00Z","v":138399,"vw":77.31937},{"c":77.315,"h":77.32,"l":77.31,"n":678,"o":77.312,"t":"2026-09-24T19:30:00Z","v":648038,"vw":77.316148},{"c":77.295,"h":77.3199,"l":77.29,"n":969,"o":77.315,"t":"2026-09-24T19:45:00Z","v":430688,"vw":77.306354},{"c":77.29,"h":77.29,"l":77.29,"n":11,"o":77.29,"t":"2026-09-24T20:00:00Z","v":26202,"vw":77.29},{"c":77.28,"h":77.28,"l":77.28,"n":47,"o":77.28,"t":"2026-09-24T20:15:00Z","v":999,"vw":77.28},{"c":77.29,"h":77.31,"l":77.29,"n":26,"o":77.29,"t":"2026-09-24T20:45:00Z","v":3045,"vw":77.293021},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-09-24T21:00:00Z","v":100,"vw":77.35},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-09-24T21:15:00Z","v":100,"vw":77.39},{"c":77.26,"h":77.3987,"l":77.26,"n":3,"o":77.3987,"t":"2026-09-24T21:30:00Z","v":504,"vw":77.28774},{"c":77.4012,"h":77.4012,"l":77.35,"n":2,"o":77.35,"t":"2026-09-24T21:45:00Z","v":500,"vw":77.36024},{"c":77.5,"h":77.5,"l":77.35,"n":2,"o":77.35,"t":"2026-09-24T22:15:00Z","v":500,"vw":77.47},{"c":77.35,"h":77.5,"l":77.35,"n":2,"o":77.5,"t":"2026-09-24T22:30:00Z","v":800,"vw":77.425},{"c":77.35,"h":77.3887,"l":77.35,"n":2,"o":77.3887,"t":"2026-09-24T22:45:00Z","v":400,"vw":77.379025},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-09-24T23:00:00Z","v":100,"vw":77.35},{"c":77.34,"h":77.39,"l":77.34,"n":2,"o":77.39,"t":"2026-09-24T23:15:00Z","v":200,"vw":77.365},{"c":77.35,"h":77.35,"l":77.35,"n":2,"o":77.35,"t":"2026-09-24T23:30:00Z","v":200,"vw":77.35},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-09-24T23:45:00Z","v":100,"vw":77.39},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-09-25T12:30:00Z","v":100,"vw":77.29},{"c":77.36,"h":77.4,"l":77.36,"n":814,"o":77.4,"t":"2026-09-25T13:30:00Z","v":641394,"vw":77.371865},{"c":77.34,"h":77.37,"l":77.335,"n":338,"o":77.36,"t":"2026-09-25T13:45:00Z","v":183156,"vw":77.355226},{"c":77.325,"h":77.345,"l":77.3023,"n":440,"o":77.345,"t":"2026-09-25T14:00:00Z","v":308540,"vw":77.327892},{"c":77.305,"h":77.325,"l":77.3,"n":307,"o":77.325,"t":"2026-09-25T14:15:00Z","v":139735,"vw":77.308376},{"c":77.295,"h":77.31,"l":77.2901,"n":623,"o":77.305,"t":"2026-09-25T14:30:00Z","v":563510,"vw":77.301974},{"c":77.32,"h":77.32,"l":77.2942,"n":244,"o":77.295,"t":"2026-09-25T14:45:00Z","v":98754,"vw":77.305607},{"c":77.3201,"h":77.3357,"l":77.315,"n":369,"o":77.315,"t":"2026-09-25T15:00:00Z","v":209351,"vw":77.328192},{"c":77.32,"h":77.3299,"l":77.3065,"n":293,"o":77.3257,"t":"2026-09-25T15:15:00Z","v":430824,"vw":77.31214},{"c":77.3299,"h":77.35,"l":77.32,"n":277,"o":77.32,"t":"2026-09-25T15:30:00Z","v":158276,"vw":77.333852},{"c":77.37,"h":77.37,"l":77.3148,"n":278,"o":77.325,"t":"2026-09-25T15:45:00Z","v":107348,"vw":77.33347},{"c":77.4,"h":77.42,"l":77.36,"n":917,"o":77.37,"t":"2026-09-25T16:00:00Z","v":762652,"vw":77.394251},{"c":77.3778,"h":77.405,"l":77.37,"n":421,"o":77.405,"t":"2026-09-25T16:15:00Z","v":205650,"vw":77.383878},{"c":77.3753,"h":77.38,"l":77.36,"n":320,"o":77.375,"t":"2026-09-25T16:30:00Z","v":151847,"vw":77.37233},{"c":77.36,"h":77.375,"l":77.35,"n":240,"o":77.37,"t":"2026-09-25T16:45:00Z","v":119691,"vw":77.358909},{"c":77.3401,"h":77.36,"l":77.3401,"n":274,"o":77.355,"t":"2026-09-25T17:00:00Z","v":119849,"vw":77.355484},{"c":77.3355,"h":77.3497,"l":77.334,"n":231,"o":77.345,"t":"2026-09-25T17:15:00Z","v":72891,"vw":77.341818},{"c":77.3381,"h":77.34,"l":77.32,"n":250,"o":77.335,"t":"2026-09-25T17:30:00Z","v":112291,"vw":77.331284},{"c":77.335,"h":77.34,"l":77.33,"n":230,"o":77.3301,"t":"2026-09-25T17:45:00Z","v":104995,"vw":77.333702},{"c":77.325,"h":77.34,"l":77.3239,"n":316,"o":77.335,"t":"2026-09-25T18:00:00Z","v":97867,"vw":77.333566},{"c":77.315,"h":77.3299,"l":77.315,"n":308,"o":77.325,"t":"2026-09-25T18:15:00Z","v":109342,"vw":77.322855},{"c":77.345,"h":77.345,"l":77.32,"n":337,"o":77.32,"t":"2026-09-25T18:30:00Z","v":184451,"vw":77.332612},{"c":77.3701,"h":77.38,"l":77.3415,"n":366,"o":77.3461,"t":"2026-09-25T18:45:00Z","v":177600,"vw":77.359758},{"c":77.4049,"h":77.41,"l":77.3724,"n":408,"o":77.38,"t":"2026-09-25T19:00:00Z","v":143192,"vw":77.393153},{"c":77.405,"h":77.41,"l":77.4001,"n":381,"o":77.4001,"t":"2026-09-25T19:15:00Z","v":127781,"vw":77.405956},{"c":77.415,"h":77.42,"l":77.4,"n":653,"o":77.405,"t":"2026-09-25T19:30:00Z","v":538399,"vw":77.409741},{"c":77.41,"h":77.42,"l":77.4,"n":1761,"o":77.415,"t":"2026-09-25T19:45:00Z","v":678130,"vw":77.414595},{"c":77.4,"h":77.4,"l":77.4,"n":11,"o":77.4,"t":"2026-09-25T20:00:00Z","v":68485,"vw":77.4},{"c":77.265,"h":77.2799,"l":77.24,"n":1180,"o":77.26,"t":"2026-09-28T13:30:00Z","v":324561,"vw":77.263236},{"c":77.27,"h":77.28,"l":77.255,"n":1150,"o":77.265,"t":"2026-09-28T13:45:00Z","v":582452,"vw":77.267102},{"c":77.2455,"h":77.2799,"l":77.24,"n":417,"o":77.2724,"t":"2026-09-28T14:00:00Z","v":270715,"vw":77.259779},{"c":77.235,"h":77.25,"l":77.23,"n":349,"o":77.24,"t":"2026-09-28T14:15:00Z","v":138808,"vw":77.238125},{"c":77.195,"h":77.24,"l":77.195,"n":554,"o":77.235,"t":"2026-09-28T14:30:00Z","v":161773,"vw":77.218205},{"c":77.155,"h":77.1954,"l":77.15,"n":683,"o":77.195,"t":"2026-09-28T14:45:00Z","v":420671,"vw":77.172255},{"c":77.1649,"h":77.17,"l":77.1524,"n":435,"o":77.1524,"t":"2026-09-28T15:00:00Z","v":220227,"vw":77.164078},{"c":77.165,"h":77.1799,"l":77.16,"n":456,"o":77.165,"t":"2026-09-28T15:15:00Z","v":143328,"vw":77.168514},{"c":77.145,"h":77.168,"l":77.1425,"n":849,"o":77.165,"t":"2026-09-28T15:30:00Z","v":688720,"vw":77.161121},{"c":77.155,"h":77.16,"l":77.1401,"n":321,"o":77.15,"t":"2026-09-28T15:45:00Z","v":91473,"vw":77.148068},{"c":77.165,"h":77.1677,"l":77.151,"n":276,"o":77.155,"t":"2026-09-28T16:00:00Z","v":43073,"vw":77.160361},{"c":77.255,"h":77.275,"l":77.155,"n":878,"o":77.165,"t":"2026-09-28T16:15:00Z","v":395077,"vw":77.209208},{"c":77.2047,"h":77.2554,"l":77.2047,"n":387,"o":77.255,"t":"2026-09-28T16:30:00Z","v":140958,"vw":77.230864},{"c":77.21,"h":77.2199,"l":77.2,"n":367,"o":77.205,"t":"2026-09-28T16:45:00Z","v":243651,"vw":77.208323},{"c":77.25,"h":77.25,"l":77.2,"n":624,"o":77.205,"t":"2026-09-28T17:00:00Z","v":464659,"vw":77.218641},{"c":77.225,"h":77.255,"l":77.2245,"n":243,"o":77.255,"t":"2026-09-28T17:15:00Z","v":107350,"vw":77.236589},{"c":77.225,"h":77.23,"l":77.22,"n":372,"o":77.225,"t":"2026-09-28T17:30:00Z","v":322463,"vw":77.225319},{"c":77.2243,"h":77.2399,"l":77.22,"n":391,"o":77.225,"t":"2026-09-28T17:45:00Z","v":173759,"vw":77.226255},{"c":77.23,"h":77.24,"l":77.2224,"n":307,"o":77.2244,"t":"2026-09-28T18:00:00Z","v":220089,"vw":77.231111},{"c":77.21,"h":77.235,"l":77.21,"n":431,"o":77.235,"t":"2026-09-28T18:15:00Z","v":140401,"vw":77.223616},{"c":77.215,"h":77.22,"l":77.205,"n":446,"o":77.215,"t":"2026-09-28T18:30:00Z","v":503688,"vw":77.20996},{"c":77.215,"h":77.22,"l":77.21,"n":386,"o":77.215,"t":"2026-09-28T18:45:00Z","v":157273,"vw":77.214645},{"c":77.1844,"h":77.2137,"l":77.18,"n":442,"o":77.21,"t":"2026-09-28T19:00:00Z","v":161643,"vw":77.197827},{"c":77.1943,"h":77.1976,"l":77.18,"n":501,"o":77.185,"t":"2026-09-28T19:15:00Z","v":222202,"vw":77.187838},{"c":77.1901,"h":77.2,"l":77.1901,"n":489,"o":77.195,"t":"2026-09-28T19:30:00Z","v":191527,"vw":77.195892},{"c":77.2,"h":77.2,"l":77.19,"n":766,"o":77.195,"t":"2026-09-28T19:45:00Z","v":269396,"vw":77.197015},{"c":77.25,"h":77.25,"l":77.19,"n":19,"o":77.19,"t":"2026-09-28T20:00:00Z","v":99021,"vw":77.190186},{"c":77.38,"h":77.38,"l":77.38,"n":3,"o":77.38,"t":"2026-09-28T20:15:00Z","v":122,"vw":77.38},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-09-28T20:30:00Z","v":3860,"vw":77.2},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-09-29T12:15:00Z","v":250,"vw":77.25},{"c":77.2321,"h":77.2321,"l":77.2,"n":3,"o":77.2,"t":"2026-09-29T12:45:00Z","v":1790,"vw":77.21605},{"c":77.185,"h":77.26,"l":77.18,"n":852,"o":77.26,"t":"2026-09-29T13:30:00Z","v":439810,"vw":77.226805},{"c":77.185,"h":77.2,"l":77.18,"n":506,"o":77.185,"t":"2026-09-29T13:45:00Z","v":144746,"vw":77.194235},{"c":77.215,"h":77.2199,"l":77.1846,"n":807,"o":77.19,"t":"2026-09-29T14:00:00Z","v":296134,"vw":77.198764},{"c":77.215,"h":77.22,"l":77.195,"n":511,"o":77.2153,"t":"2026-09-29T14:15:00Z","v":212662,"vw":77.208875},{"c":77.205,"h":77.225,"l":77.1901,"n":504,"o":77.215,"t":"2026-09-29T14:30:00Z","v":126392,"vw":77.204413},{"c":77.2,"h":77.2099,"l":77.18,"n":724,"o":77.2,"t":"2026-09-29T14:45:00Z","v":433220,"vw":77.197297},{"c":77.1801,"h":77.2,"l":77.18,"n":376,"o":77.195,"t":"2026-09-29T15:00:00Z","v":83977,"vw":77.190759},{"c":77.15,"h":77.1898,"l":77.15,"n":484,"o":77.185,"t":"2026-09-29T15:15:00Z","v":1045957,"vw":77.178837},{"c":77.165,"h":77.1899,"l":77.15,"n":483,"o":77.155,"t":"2026-09-29T15:30:00Z","v":126199,"vw":77.171713},{"c":77.1699,"h":77.19,"l":77.16,"n":524,"o":77.165,"t":"2026-09-29T15:45:00Z","v":1804312,"vw":77.16967},{"c":77.165,"h":77.1758,"l":77.16,"n":411,"o":77.165,"t":"2026-09-29T16:00:00Z","v":320327,"vw":77.169684},{"c":77.185,"h":77.1899,"l":77.16,"n":393,"o":77.16,"t":"2026-09-29T16:15:00Z","v":125511,"vw":77.177853},{"c":77.165,"h":77.19,"l":77.165,"n":669,"o":77.1857,"t":"2026-09-29T16:30:00Z","v":303562,"vw":77.18523},{"c":77.17,"h":77.1799,"l":77.16,"n":324,"o":77.165,"t":"2026-09-29T16:45:00Z","v":93187,"vw":77.170189},{"c":77.1678,"h":77.18,"l":77.1647,"n":469,"o":77.175,"t":"2026-09-29T17:00:00Z","v":306008,"vw":77.176256},{"c":77.16,"h":77.1699,"l":77.15,"n":520,"o":77.165,"t":"2026-09-29T17:15:00Z","v":153700,"vw":77.159788},{"c":77.16,"h":77.17,"l":77.16,"n":497,"o":77.1656,"t":"2026-09-29T17:30:00Z","v":461067,"vw":77.162525},{"c":77.15,"h":77.17,"l":77.14,"n":828,"o":77.165,"t":"2026-09-29T17:45:00Z","v":303441,"vw":77.159291},{"c":77.205,"h":77.23,"l":77.145,"n":794,"o":77.15,"t":"2026-09-29T18:00:00Z","v":325412,"vw":77.204133},{"c":77.2299,"h":77.2299,"l":77.2,"n":531,"o":77.2062,"t":"2026-09-29T18:15:00Z","v":131906,"vw":77.214127},{"c":77.235,"h":77.25,"l":77.2,"n":1670,"o":77.23,"t":"2026-09-29T18:30:00Z","v":830327,"vw":77.212408},{"c":77.235,"h":77.2399,"l":77.21,"n":598,"o":77.2301,"t":"2026-09-29T18:45:00Z","v":139431,"vw":77.220366},{"c":77.225,"h":77.24,"l":77.22,"n":485,"o":77.235,"t":"2026-09-29T19:00:00Z","v":131369,"vw":77.228387},{"c":77.225,"h":77.24,"l":77.22,"n":501,"o":77.225,"t":"2026-09-29T19:15:00Z","v":181318,"vw":77.229692},{"c":77.225,"h":77.23,"l":77.22,"n":1535,"o":77.225,"t":"2026-09-29T19:30:00Z","v":683330,"vw":77.222628},{"c":77.22,"h":77.235,"l":77.22,"n":2109,"o":77.225,"t":"2026-09-29T19:45:00Z","v":1068330,"vw":77.225699},{"c":77.2,"h":77.22,"l":77.2,"n":10,"o":77.22,"t":"2026-09-29T20:00:00Z","v":24498,"vw":77.219905},{"c":77.376,"h":77.376,"l":77.376,"n":1,"o":77.376,"t":"2026-09-29T21:00:00Z","v":129,"vw":77.376},{"c":77.38,"h":77.42,"l":77.37,"n":13,"o":77.42,"t":"2026-09-30T13:15:00Z","v":1412,"vw":77.407657},{"c":77.33,"h":77.37,"l":77.315,"n":1287,"o":77.34,"t":"2026-09-30T13:30:00Z","v":824148,"vw":77.344512},{"c":77.345,"h":77.35,"l":77.315,"n":515,"o":77.335,"t":"2026-09-30T13:45:00Z","v":307307,"vw":77.334558},{"c":77.32,"h":77.345,"l":77.32,"n":646,"o":77.345,"t":"2026-09-30T14:00:00Z","v":401021,"vw":77.336332},{"c":77.289,"h":77.3255,"l":77.285,"n":585,"o":77.32,"t":"2026-09-30T14:15:00Z","v":198688,"vw":77.311306},{"c":77.3047,"h":77.31,"l":77.285,"n":702,"o":77.29,"t":"2026-09-30T14:30:00Z","v":172317,"vw":77.297785},{"c":77.295,"h":77.315,"l":77.2945,"n":358,"o":77.305,"t":"2026-09-30T14:45:00Z","v":146686,"vw":77.30494},{"c":77.2858,"h":77.3,"l":77.275,"n":660,"o":77.3,"t":"2026-09-30T15:00:00Z","v":257250,"vw":77.286252},{"c":77.2742,"h":77.29,"l":77.27,"n":375,"o":77.285,"t":"2026-09-30T15:15:00Z","v":128545,"vw":77.278549},{"c":77.265,"h":77.29,"l":77.26,"n":575,"o":77.275,"t":"2026-09-30T15:30:00Z","v":260734,"vw":77.281476},{"c":77.27,"h":77.28,"l":77.26,"n":437,"o":77.265,"t":"2026-09-30T15:45:00Z","v":167157,"vw":77.268639},{"c":77.255,"h":77.27,"l":77.25,"n":369,"o":77.2699,"t":"2026-09-30T16:00:00Z","v":189491,"vw":77.261174},{"c":77.25,"h":77.26,"l":77.25,"n":467,"o":77.2599,"t":"2026-09-30T16:15:00Z","v":189006,"vw":77.25417},{"c":77.2499,"h":77.2599,"l":77.2401,"n":440,"o":77.25,"t":"2026-09-30T16:30:00Z","v":198424,"vw":77.247966},{"c":77.24,"h":77.25,"l":77.23,"n":491,"o":77.25,"t":"2026-09-30T16:45:00Z","v":166277,"vw":77.238471},{"c":77.225,"h":77.2499,"l":77.2245,"n":544,"o":77.248,"t":"2026-09-30T17:00:00Z","v":281714,"vw":77.237151},{"c":77.2256,"h":77.23,"l":77.22,"n":456,"o":77.225,"t":"2026-09-30T17:15:00Z","v":216618,"vw":77.223907},{"c":77.235,"h":77.2399,"l":77.2201,"n":402,"o":77.225,"t":"2026-09-30T17:30:00Z","v":155056,"vw":77.230586},{"c":77.235,"h":77.24,"l":77.22,"n":823,"o":77.235,"t":"2026-09-30T17:45:00Z","v":3502553,"vw":77.239301},{"c":77.235,"h":77.24,"l":77.22,"n":942,"o":77.235,"t":"2026-09-30T18:00:00Z","v":506627,"vw":77.231875},{"c":77.25,"h":77.25,"l":77.23,"n":560,"o":77.235,"t":"2026-09-30T18:15:00Z","v":140172,"vw":77.237416},{"c":77.2399,"h":77.25,"l":77.2301,"n":953,"o":77.25,"t":"2026-09-30T18:30:00Z","v":813025,"vw":77.244562},{"c":77.235,"h":77.24,"l":77.23,"n":516,"o":77.235,"t":"2026-09-30T18:45:00Z","v":250630,"vw":77.234088},{"c":77.2329,"h":77.24,"l":77.22,"n":527,"o":77.23,"t":"2026-09-30T19:00:00Z","v":190281,"vw":77.22636},{"c":77.24,"h":77.24,"l":77.23,"n":452,"o":77.235,"t":"2026-09-30T19:15:00Z","v":141855,"vw":77.236136},{"c":77.245,"h":77.27,"l":77.23,"n":1366,"o":77.24,"t":"2026-09-30T19:30:00Z","v":5951617,"vw":77.26563},{"c":77.26,"h":77.265,"l":77.23,"n":1943,"o":77.245,"t":"2026-09-30T19:45:00Z","v":1150772,"vw":77.245583},{"c":77.25,"h":77.25,"l":77.25,"n":12,"o":77.25,"t":"2026-09-30T20:00:00Z","v":150428,"vw":77.25},{"c":77.1549,"h":77.1549,"l":77.1549,"n":1,"o":77.1549,"t":"2026-09-30T22:45:00Z","v":128,"vw":77.1549},{"c":77.18,"h":77.18,"l":76.7302,"n":3,"o":77.18,"t":"2026-10-01T12:00:00Z","v":1128,"vw":77.140124},{"c":76.9299,"h":76.9806,"l":76.9243,"n":581,"o":76.95,"t":"2026-10-01T13:30:00Z","v":143025,"vw":76.943165},{"c":76.94,"h":76.9561,"l":76.922,"n":333,"o":76.93,"t":"2026-10-01T13:45:00Z","v":87929,"vw":76.93788},{"c":76.905,"h":76.93,"l":76.89,"n":604,"o":76.93,"t":"2026-10-01T14:00:00Z","v":256500,"vw":76.912207},{"c":76.946,"h":76.96,"l":76.9,"n":1129,"o":76.9083,"t":"2026-10-01T14:15:00Z","v":1466302,"vw":76.916675},{"c":76.9639,"h":76.97,"l":76.94,"n":1756,"o":76.945,"t":"2026-10-01T14:30:00Z","v":134703,"vw":76.951189},{"c":76.96,"h":76.9865,"l":76.9536,"n":633,"o":76.9699,"t":"2026-10-01T14:45:00Z","v":238781,"vw":76.968144},{"c":76.9887,"h":77,"l":76.95,"n":409,"o":76.965,"t":"2026-10-01T15:00:00Z","v":98940,"vw":76.961786},{"c":77.015,"h":77.02,"l":76.99,"n":523,"o":76.99,"t":"2026-10-01T15:15:00Z","v":480714,"vw":77.006723},{"c":77.0549,"h":77.07,"l":77.0048,"n":442,"o":77.01,"t":"2026-10-01T15:30:00Z","v":188657,"vw":77.045997},{"c":77.07,"h":77.075,"l":77.04,"n":481,"o":77.06,"t":"2026-10-01T15:45:00Z","v":270449,"vw":77.063811},{"c":77.08,"h":77.09,"l":77.06,"n":409,"o":77.07,"t":"2026-10-01T16:00:00Z","v":423632,"vw":77.069756},{"c":77.071,"h":77.1,"l":77.0701,"n":499,"o":77.085,"t":"2026-10-01T16:15:00Z","v":393769,"vw":77.087255},{"c":77.075,"h":77.09,"l":77.0641,"n":386,"o":77.075,"t":"2026-10-01T16:30:00Z","v":172727,"vw":77.078776},{"c":77.085,"h":77.09,"l":77.07,"n":506,"o":77.085,"t":"2026-10-01T16:45:00Z","v":230866,"vw":77.078643},{"c":77.115,"h":77.1285,"l":77.075,"n":408,"o":77.08,"t":"2026-10-01T17:00:00Z","v":139541,"vw":77.100977},{"c":77.1299,"h":77.135,"l":77.115,"n":448,"o":77.115,"t":"2026-10-01T17:15:00Z","v":207265,"vw":77.124816},{"c":77.145,"h":77.17,"l":77.125,"n":559,"o":77.125,"t":"2026-10-01T17:30:00Z","v":330290,"vw":77.14667},{"c":77.085,"h":77.145,"l":77.085,"n":570,"o":77.145,"t":"2026-10-01T17:45:00Z","v":285178,"vw":77.113734},{"c":77.105,"h":77.105,"l":77.07,"n":542,"o":77.08,"t":"2026-10-01T18:00:00Z","v":248121,"vw":77.085387},{"c":77.1,"h":77.1158,"l":77.09,"n":309,"o":77.105,"t":"2026-10-01T18:15:00Z","v":131240,"vw":77.102466},{"c":77.095,"h":77.11,"l":77.09,"n":332,"o":77.0943,"t":"2026-10-01T18:30:00Z","v":178418,"vw":77.098412},{"c":77.115,"h":77.1181,"l":77.095,"n":432,"o":77.0999,"t":"2026-10-01T18:45:00Z","v":218178,"vw":77.107473},{"c":77.095,"h":77.12,"l":77.0925,"n":353,"o":77.115,"t":"2026-10-01T19:00:00Z","v":226419,"vw":77.107548},{"c":77.1,"h":77.1,"l":77.09,"n":1075,"o":77.095,"t":"2026-10-01T19:15:00Z","v":1006799,"vw":77.095982},{"c":77.085,"h":77.11,"l":77.085,"n":1435,"o":77.095,"t":"2026-10-01T19:30:00Z","v":1177956,"vw":77.093521},{"c":77.1,"h":77.11,"l":77.08,"n":871,"o":77.085,"t":"2026-10-01T19:45:00Z","v":740493,"vw":77.10335},{"c":77.13,"h":77.13,"l":77.13,"n":8,"o":77.13,"t":"2026-10-01T20:00:00Z","v":53370,"vw":77.13},{"c":77.38,"h":77.38,"l":77.38,"n":7,"o":77.38,"t":"2026-10-02T08:00:00Z","v":206,"vw":77.38},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-02T11:15:00Z","v":1000,"vw":77.21},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-02T12:30:00Z","v":506,"vw":77.21},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-10-02T12:45:00Z","v":248,"vw":77.39},{"c":77.205,"h":77.24,"l":77.1943,"n":655,"o":77.24,"t":"2026-10-02T13:30:00Z","v":188939,"vw":77.217426},{"c":77.2,"h":77.225,"l":77.19,"n":522,"o":77.21,"t":"2026-10-02T13:45:00Z","v":245929,"vw":77.209495},{"c":77.199,"h":77.215,"l":77.17,"n":923,"o":77.19,"t":"2026-10-02T14:00:00Z","v":666043,"vw":77.193306},{"c":77.2,"h":77.225,"l":77.185,"n":611,"o":77.195,"t":"2026-10-02T14:15:00Z","v":328594,"vw":77.20187},{"c":77.1699,"h":77.2,"l":77.165,"n":776,"o":77.2,"t":"2026-10-02T14:30:00Z","v":319693,"vw":77.18349},{"c":77.115,"h":77.17,"l":77.115,"n":508,"o":77.16,"t":"2026-10-02T14:45:00Z","v":215667,"vw":77.140517},{"c":77.115,"h":77.125,"l":77.095,"n":401,"o":77.115,"t":"2026-10-02T15:00:00Z","v":338215,"vw":77.112044},{"c":77.095,"h":77.1176,"l":77.09,"n":400,"o":77.11,"t":"2026-10-02T15:15:00Z","v":334988,"vw":77.098487},{"c":77.0999,"h":77.11,"l":77.094,"n":400,"o":77.094,"t":"2026-10-02T15:30:00Z","v":93716,"vw":77.102697},{"c":77.075,"h":77.0975,"l":77.064,"n":287,"o":77.095,"t":"2026-10-02T15:45:00Z","v":95622,"vw":77.07886},{"c":77.075,"h":77.0899,"l":77.0639,"n":365,"o":77.075,"t":"2026-10-02T16:00:00Z","v":174723,"vw":77.07023},{"c":77.0752,"h":77.09,"l":77.065,"n":227,"o":77.075,"t":"2026-10-02T16:15:00Z","v":87904,"vw":77.073528},{"c":77.05,"h":77.08,"l":77.05,"n":260,"o":77.0701,"t":"2026-10-02T16:30:00Z","v":72647,"vw":77.066027},{"c":77.04,"h":77.06,"l":77.035,"n":387,"o":77.0555,"t":"2026-10-02T16:45:00Z","v":380482,"vw":77.045586},{"c":77.035,"h":77.0475,"l":77.025,"n":357,"o":77.04,"t":"2026-10-02T17:00:00Z","v":286372,"vw":77.037957},{"c":77.01,"h":77.0452,"l":77.0021,"n":385,"o":77.0301,"t":"2026-10-02T17:15:00Z","v":193845,"vw":77.02485},{"c":77.0223,"h":77.03,"l":77.01,"n":270,"o":77.015,"t":"2026-10-02T17:30:00Z","v":86962,"vw":77.021729},{"c":77.0299,"h":77.04,"l":77.024,"n":414,"o":77.03,"t":"2026-10-02T17:45:00Z","v":198382,"vw":77.029943},{"c":77.04,"h":77.045,"l":77.0203,"n":258,"o":77.025,"t":"2026-10-02T18:00:00Z","v":76713,"vw":77.034135},{"c":77.03,"h":77.0399,"l":77.02,"n":245,"o":77.0349,"t":"2026-10-02T18:15:00Z","v":61023,"vw":77.026632},{"c":77.0352,"h":77.04,"l":77.0201,"n":246,"o":77.0299,"t":"2026-10-02T18:30:00Z","v":68961,"vw":77.027298},{"c":77.045,"h":77.0476,"l":77.03,"n":380,"o":77.035,"t":"2026-10-02T18:45:00Z","v":183387,"vw":77.036508},{"c":77.0377,"h":77.045,"l":77.025,"n":287,"o":77.04,"t":"2026-10-02T19:00:00Z","v":189457,"vw":77.037991},{"c":77.0374,"h":77.04,"l":77.0201,"n":370,"o":77.0301,"t":"2026-10-02T19:15:00Z","v":178694,"vw":77.031355},{"c":77.025,"h":77.04,"l":77.02,"n":584,"o":77.035,"t":"2026-10-02T19:30:00Z","v":325790,"vw":77.033013},{"c":77.03,"h":77.04,"l":77.0101,"n":832,"o":77.02,"t":"2026-10-02T19:45:00Z","v":264961,"vw":77.027928},{"c":77.02,"h":77.03,"l":77.01,"n":12,"o":77.03,"t":"2026-10-02T20:00:00Z","v":104367,"vw":77.014069},{"c":77.001,"h":77.02,"l":77,"n":11,"o":77.02,"t":"2026-10-05T11:00:00Z","v":8982,"vw":77.000571},{"c":77.0101,"h":77.042,"l":77.01,"n":19,"o":77.0348,"t":"2026-10-05T13:00:00Z","v":1604,"vw":77.023932},{"c":77.0701,"h":77.086,"l":77.04,"n":1054,"o":77.04,"t":"2026-10-05T13:30:00Z","v":241169,"vw":77.05594},{"c":77.085,"h":77.1,"l":77.07,"n":439,"o":77.0782,"t":"2026-10-05T13:45:00Z","v":99103,"vw":77.084396},{"c":77.09,"h":77.115,"l":77.08,"n":720,"o":77.09,"t":"2026-10-05T14:00:00Z","v":466214,"vw":77.104492},{"c":77.085,"h":77.1099,"l":77.085,"n":364,"o":77.095,"t":"2026-10-05T14:15:00Z","v":133912,"vw":77.097676},{"c":77.065,"h":77.0859,"l":77.06,"n":316,"o":77.085,"t":"2026-10-05T14:30:00Z","v":105798,"vw":77.069146},{"c":77.065,"h":77.07,"l":77.0501,"n":265,"o":77.065,"t":"2026-10-05T14:45:00Z","v":89920,"vw":77.063063},{"c":77.046,"h":77.075,"l":77.0401,"n":350,"o":77.065,"t":"2026-10-05T15:00:00Z","v":113703,"vw":77.053507},{"c":77.045,"h":77.05,"l":77.035,"n":289,"o":77.0429,"t":"2026-10-05T15:15:00Z","v":247105,"vw":77.044348},{"c":77.045,"h":77.06,"l":77.04,"n":317,"o":77.0498,"t":"2026-10-05T15:30:00Z","v":121354,"vw":77.045314},{"c":77.045,"h":77.05,"l":77.03,"n":307,"o":77.045,"t":"2026-10-05T15:45:00Z","v":1102730,"vw":77.031392},{"c":77.025,"h":77.0467,"l":77.0201,"n":240,"o":77.0457,"t":"2026-10-05T16:00:00Z","v":86423,"vw":77.031865},{"c":77.045,"h":77.045,"l":77.02,"n":263,"o":77.025,"t":"2026-10-05T16:15:00Z","v":116425,"vw":77.028838},{"c":77.0348,"h":77.0499,"l":77.0301,"n":337,"o":77.04,"t":"2026-10-05T16:30:00Z","v":202579,"vw":77.041204},{"c":77.03,"h":77.05,"l":77.03,"n":277,"o":77.035,"t":"2026-10-05T16:45:00Z","v":143223,"vw":77.040095},{"c":77.0301,"h":77.04,"l":77.0241,"n":225,"o":77.03,"t":"2026-10-05T17:00:00Z","v":123879,"vw":77.026591},{"c":77.035,"h":77.04,"l":77.025,"n":183,"o":77.0329,"t":"2026-10-05T17:15:00Z","v":122843,"vw":77.031139},{"c":77.0301,"h":77.04,"l":77.0201,"n":283,"o":77.0356,"t":"2026-10-05T17:30:00Z","v":100384,"vw":77.030628},{"c":77.038,"h":77.04,"l":77.03,"n":256,"o":77.0329,"t":"2026-10-05T17:45:00Z","v":59477,"vw":77.036407},{"c":77.0399,"h":77.05,"l":77.03,"n":279,"o":77.04,"t":"2026-10-05T18:00:00Z","v":137780,"vw":77.039242},{"c":77.035,"h":77.04,"l":77.02,"n":259,"o":77.035,"t":"2026-10-05T18:15:00Z","v":76355,"vw":77.033257},{"c":77.045,"h":77.06,"l":77.04,"n":448,"o":77.04,"t":"2026-10-05T18:30:00Z","v":305209,"vw":77.045011},{"c":77.0885,"h":77.09,"l":77.04,"n":465,"o":77.045,"t":"2026-10-05T18:45:00Z","v":297832,"vw":77.066162},{"c":77.085,"h":77.1,"l":77.084,"n":360,"o":77.09,"t":"2026-10-05T19:00:00Z","v":144572,"vw":77.090808},{"c":77.095,"h":77.1,"l":77.08,"n":480,"o":77.085,"t":"2026-10-05T19:15:00Z","v":228791,"vw":77.088737},{"c":77.11,"h":77.11,"l":77.09,"n":843,"o":77.095,"t":"2026-10-05T19:30:00Z","v":183626,"vw":77.100534},{"c":77.09,"h":77.115,"l":77.09,"n":841,"o":77.105,"t":"2026-10-05T19:45:00Z","v":230121,"vw":77.106655},{"c":77.1174,"h":77.1174,"l":77.09,"n":13,"o":77.09,"t":"2026-10-05T20:00:00Z","v":62153,"vw":77.090044},{"c":77.099,"h":77.099,"l":77.099,"n":4,"o":77.099,"t":"2026-10-05T20:30:00Z","v":205,"vw":77.099},{"c":77.06,"h":77.06,"l":77.06,"n":1,"o":77.06,"t":"2026-10-05T23:00:00Z","v":1126,"vw":77.06},{"c":77.175,"h":77.175,"l":77.175,"n":4,"o":77.175,"t":"2026-10-06T11:00:00Z","v":399,"vw":77.175},{"c":77.1733,"h":77.1733,"l":77.14,"n":6,"o":77.15,"t":"2026-10-06T13:00:00Z","v":729,"vw":77.150009},{"c":77.1878,"h":77.2,"l":77.17,"n":718,"o":77.17,"t":"2026-10-06T13:30:00Z","v":112009,"vw":77.181588},{"c":77.165,"h":77.2,"l":77.1601,"n":642,"o":77.185,"t":"2026-10-06T13:45:00Z","v":493714,"vw":77.182535},{"c":77.195,"h":77.1999,"l":77.165,"n":803,"o":77.165,"t":"2026-10-06T14:00:00Z","v":203661,"vw":77.179536},{"c":77.175,"h":77.2,"l":77.1701,"n":545,"o":77.195,"t":"2026-10-06T14:15:00Z","v":141806,"vw":77.189573},{"c":77.205,"h":77.2099,"l":77.1701,"n":417,"o":77.175,"t":"2026-10-06T14:30:00Z","v":124198,"vw":77.19068},{"c":77.25,"h":77.26,"l":77.2039,"n":421,"o":77.205,"t":"2026-10-06T14:45:00Z","v":185436,"vw":77.234231},{"c":77.24,"h":77.2599,"l":77.235,"n":268,"o":77.255,"t":"2026-10-06T15:00:00Z","v":83019,"vw":77.245926},{"c":77.245,"h":77.25,"l":77.235,"n":208,"o":77.235,"t":"2026-10-06T15:15:00Z","v":66427,"vw":77.24507},{"c":77.235,"h":77.25,"l":77.23,"n":340,"o":77.245,"t":"2026-10-06T15:30:00Z","v":79015,"vw":77.240824},{"c":77.22,"h":77.245,"l":77.22,"n":276,"o":77.245,"t":"2026-10-06T15:45:00Z","v":107335,"vw":77.231203},{"c":77.205,"h":77.2398,"l":77.205,"n":269,"o":77.23,"t":"2026-10-06T16:00:00Z","v":76759,"vw":77.218607},{"c":77.215,"h":77.2299,"l":77.205,"n":219,"o":77.208,"t":"2026-10-06T16:15:00Z","v":157996,"vw":77.21981},{"c":77.215,"h":77.22,"l":77.2001,"n":254,"o":77.2152,"t":"2026-10-06T16:30:00Z","v":53387,"vw":77.208533},{"c":77.21,"h":77.22,"l":77.2,"n":242,"o":77.215,"t":"2026-10-06T16:45:00Z","v":70938,"vw":77.208484},{"c":77.205,"h":77.21,"l":77.2,"n":289,"o":77.2076,"t":"2026-10-06T17:00:00Z","v":46373,"vw":77.205369},{"c":77.1977,"h":77.21,"l":77.1824,"n":534,"o":77.2058,"t":"2026-10-06T17:15:00Z","v":91321,"vw":77.194863},{"c":77.205,"h":77.21,"l":77.19,"n":469,"o":77.195,"t":"2026-10-06T17:30:00Z","v":118134,"vw":77.203321},{"c":77.2154,"h":77.22,"l":77.2,"n":408,"o":77.205,"t":"2026-10-06T17:45:00Z","v":89327,"vw":77.21021},{"c":77.225,"h":77.225,"l":77.2001,"n":306,"o":77.215,"t":"2026-10-06T18:00:00Z","v":136774,"vw":77.211334},{"c":77.214,"h":77.23,"l":77.21,"n":193,"o":77.225,"t":"2026-10-06T18:15:00Z","v":69599,"vw":77.220982},{"c":77.205,"h":77.22,"l":77.205,"n":305,"o":77.215,"t":"2026-10-06T18:30:00Z","v":98712,"vw":77.213507},{"c":77.215,"h":77.2183,"l":77.2,"n":379,"o":77.205,"t":"2026-10-06T18:45:00Z","v":1524545,"vw":77.201126},{"c":77.2199,"h":77.22,"l":77.21,"n":381,"o":77.215,"t":"2026-10-06T19:00:00Z","v":194928,"vw":77.215399},{"c":77.2256,"h":77.23,"l":77.2101,"n":542,"o":77.22,"t":"2026-10-06T19:15:00Z","v":292891,"vw":77.219863},{"c":77.215,"h":77.2251,"l":77.21,"n":404,"o":77.225,"t":"2026-10-06T19:30:00Z","v":120355,"vw":77.215622},{"c":77.21,"h":77.22,"l":77.21,"n":632,"o":77.215,"t":"2026-10-06T19:45:00Z","v":144350,"vw":77.21421},{"c":77.21,"h":77.21,"l":77.21,"n":13,"o":77.21,"t":"2026-10-06T20:00:00Z","v":18976,"vw":77.21},{"c":77.11,"h":77.1161,"l":77.065,"n":761,"o":77.08,"t":"2026-10-07T13:30:00Z","v":207376,"vw":77.092219},{"c":77.1725,"h":77.18,"l":77.115,"n":446,"o":77.115,"t":"2026-10-07T13:45:00Z","v":200893,"vw":77.15785},{"c":77.175,"h":77.19,"l":77.17,"n":401,"o":77.18,"t":"2026-10-07T14:00:00Z","v":121726,"vw":77.179729},{"c":77.185,"h":77.19,"l":77.175,"n":290,"o":77.175,"t":"2026-10-07T14:15:00Z","v":71142,"vw":77.183217},{"c":77.19,"h":77.21,"l":77.1801,"n":464,"o":77.185,"t":"2026-10-07T14:30:00Z","v":127273,"vw":77.196247},{"c":77.1999,"h":77.2059,"l":77.1801,"n":827,"o":77.195,"t":"2026-10-07T14:45:00Z","v":613575,"vw":77.19165},{"c":77.205,"h":77.215,"l":77.19,"n":365,"o":77.195,"t":"2026-10-07T15:00:00Z","v":169602,"vw":77.201267},{"c":77.205,"h":77.2099,"l":77.19,"n":290,"o":77.205,"t":"2026-10-07T15:15:00Z","v":110068,"vw":77.202388},{"c":77.215,"h":77.22,"l":77.205,"n":474,"o":77.205,"t":"2026-10-07T15:30:00Z","v":312916,"vw":77.212986},{"c":77.205,"h":77.2158,"l":77.2,"n":250,"o":77.215,"t":"2026-10-07T15:45:00Z","v":97518,"vw":77.209719},{"c":77.205,"h":77.2299,"l":77.205,"n":280,"o":77.205,"t":"2026-10-07T16:00:00Z","v":141752,"vw":77.215367},{"c":77.215,"h":77.2199,"l":77.21,"n":237,"o":77.21,"t":"2026-10-07T16:15:00Z","v":142331,"vw":77.213048},{"c":77.205,"h":77.2162,"l":77.2,"n":197,"o":77.2101,"t":"2026-10-07T16:30:00Z","v":70403,"vw":77.20749},{"c":77.2201,"h":77.225,"l":77.2,"n":307,"o":77.205,"t":"2026-10-07T16:45:00Z","v":117176,"vw":77.206979},{"c":77.255,"h":77.27,"l":77.215,"n":448,"o":77.2262,"t":"2026-10-07T17:00:00Z","v":207401,"vw":77.253143},{"c":77.245,"h":77.265,"l":77.2401,"n":278,"o":77.255,"t":"2026-10-07T17:15:00Z","v":81294,"vw":77.256403},{"c":77.26,"h":77.26,"l":77.24,"n":354,"o":77.2499,"t":"2026-10-07T17:30:00Z","v":257078,"vw":77.250967},{"c":77.25,"h":77.2757,"l":77.25,"n":436,"o":77.255,"t":"2026-10-07T17:45:00Z","v":171907,"vw":77.25886},{"c":77.265,"h":77.28,"l":77.2439,"n":248,"o":77.25,"t":"2026-10-07T18:00:00Z","v":79431,"vw":77.265127},{"c":77.265,"h":77.27,"l":77.2543,"n":295,"o":77.266,"t":"2026-10-07T18:15:00Z","v":65043,"vw":77.26255},{"c":77.285,"h":77.29,"l":77.2601,"n":386,"o":77.265,"t":"2026-10-07T18:30:00Z","v":296077,"vw":77.277061},{"c":77.28,"h":77.29,"l":77.28,"n":286,"o":77.285,"t":"2026-10-07T18:45:00Z","v":101736,"vw":77.284359},{"c":77.265,"h":77.29,"l":77.2601,"n":354,"o":77.28,"t":"2026-10-07T19:00:00Z","v":90822,"vw":77.271941},{"c":77.265,"h":77.27,"l":77.26,"n":392,"o":77.2654,"t":"2026-10-07T19:15:00Z","v":127622,"vw":77.264601},{"c":77.265,"h":77.27,"l":77.26,"n":441,"o":77.265,"t":"2026-10-07T19:30:00Z","v":1095480,"vw":77.269407},{"c":77.27,"h":77.27,"l":77.255,"n":991,"o":77.265,"t":"2026-10-07T19:45:00Z","v":270601,"vw":77.265245},{"c":77.28,"h":77.28,"l":77.27,"n":12,"o":77.27,"t":"2026-10-07T20:00:00Z","v":80288,"vw":77.274678},{"c":77.7073,"h":77.7073,"l":77.7073,"n":1,"o":77.7073,"t":"2026-10-07T20:15:00Z","v":100,"vw":77.7073},{"c":77.3037,"h":77.3037,"l":77.3037,"n":1,"o":77.3037,"t":"2026-10-07T23:00:00Z","v":100,"vw":77.3037},{"c":77.308,"h":77.308,"l":77.308,"n":2,"o":77.308,"t":"2026-10-07T23:15:00Z","v":300,"vw":77.308},{"c":77.308,"h":77.308,"l":77.308,"n":2,"o":77.308,"t":"2026-10-07T23:30:00Z","v":300,"vw":77.308},{"c":77.308,"h":77.322,"l":77.308,"n":8,"o":77.322,"t":"2026-10-07T23:45:00Z","v":802,"vw":77.3115},{"c":77.26,"h":77.26,"l":77.26,"n":3,"o":77.26,"t":"2026-10-08T11:00:00Z","v":112,"vw":77.26},{"c":77.2299,"h":77.23,"l":77.18,"n":805,"o":77.2,"t":"2026-10-08T13:30:00Z","v":241677,"vw":77.214582},{"c":77.235,"h":77.25,"l":77.215,"n":238,"o":77.225,"t":"2026-10-08T13:45:00Z","v":72519,"vw":77.237118},{"c":77.2258,"h":77.2499,"l":77.2213,"n":286,"o":77.235,"t":"2026-10-08T14:00:00Z","v":45357,"vw":77.238166},{"c":77.225,"h":77.2395,"l":77.22,"n":213,"o":77.2277,"t":"2026-10-08T14:15:00Z","v":94895,"vw":77.22632},{"c":77.195,"h":77.23,"l":77.195,"n":315,"o":77.22,"t":"2026-10-08T14:30:00Z","v":106362,"vw":77.219581},{"c":77.185,"h":77.1999,"l":77.18,"n":218,"o":77.198,"t":"2026-10-08T14:45:00Z","v":66600,"vw":77.188646},{"c":77.1854,"h":77.2,"l":77.1724,"n":345,"o":77.185,"t":"2026-10-08T15:00:00Z","v":88198,"vw":77.187753},{"c":77.195,"h":77.1953,"l":77.1701,"n":387,"o":77.185,"t":"2026-10-08T15:15:00Z","v":79969,"vw":77.184818},{"c":77.2156,"h":77.2156,"l":77.185,"n":319,"o":77.1901,"t":"2026-10-08T15:30:00Z","v":75568,"vw":77.194854},{"c":77.205,"h":77.21,"l":77.2,"n":143,"o":77.2067,"t":"2026-10-08T15:45:00Z","v":32072,"vw":77.205667},{"c":77.2297,"h":77.2297,"l":77.2,"n":306,"o":77.2099,"t":"2026-10-08T16:00:00Z","v":84790,"vw":77.213935},{"c":77.2488,"h":77.285,"l":77.225,"n":313,"o":77.225,"t":"2026-10-08T16:15:00Z","v":134244,"vw":77.253385},{"c":77.255,"h":77.26,"l":77.2401,"n":350,"o":77.245,"t":"2026-10-08T16:30:00Z","v":69607,"vw":77.251833},{"c":77.29,"h":77.29,"l":77.2401,"n":253,"o":77.2584,"t":"2026-10-08T16:45:00Z","v":81349,"vw":77.268012},{"c":77.305,"h":77.3259,"l":77.2701,"n":316,"o":77.28,"t":"2026-10-08T17:00:00Z","v":83857,"vw":77.302695},{"c":77.33,"h":77.33,"l":77.304,"n":285,"o":77.304,"t":"2026-10-08T17:15:00Z","v":116443,"vw":77.320524},{"c":77.35,"h":77.35,"l":77.315,"n":352,"o":77.325,"t":"2026-10-08T17:30:00Z","v":153264,"vw":77.330959},{"c":77.315,"h":77.3478,"l":77.3141,"n":279,"o":77.345,"t":"2026-10-08T17:45:00Z","v":66475,"vw":77.323166},{"c":77.3099,"h":77.325,"l":77.3,"n":258,"o":77.3148,"t":"2026-10-08T18:00:00Z","v":70341,"vw":77.314281},{"c":77.315,"h":77.3299,"l":77.3034,"n":255,"o":77.305,"t":"2026-10-08T18:15:00Z","v":72021,"vw":77.316516},{"c":77.3263,"h":77.33,"l":77.3101,"n":280,"o":77.315,"t":"2026-10-08T18:30:00Z","v":84298,"vw":77.31988},{"c":77.3215,"h":77.3375,"l":77.32,"n":335,"o":77.325,"t":"2026-10-08T18:45:00Z","v":104487,"vw":77.327023},{"c":77.331,"h":77.3399,"l":77.3201,"n":311,"o":77.325,"t":"2026-10-08T19:00:00Z","v":81287,"vw":77.330139},{"c":77.335,"h":77.34,"l":77.322,"n":380,"o":77.335,"t":"2026-10-08T19:15:00Z","v":87550,"vw":77.331497},{"c":77.325,"h":77.3399,"l":77.32,"n":528,"o":77.335,"t":"2026-10-08T19:30:00Z","v":117969,"vw":77.329268},{"c":77.32,"h":77.34,"l":77.32,"n":1347,"o":77.325,"t":"2026-10-08T19:45:00Z","v":404563,"vw":77.330088},{"c":77.3,"h":77.34,"l":77.3,"n":14,"o":77.34,"t":"2026-10-08T20:00:00Z","v":127346,"vw":77.339179},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-09T12:45:00Z","v":199,"vw":77.34},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-09T13:00:00Z","v":211,"vw":77.3},{"c":77.2799,"h":77.32,"l":77.2716,"n":811,"o":77.29,"t":"2026-10-09T13:30:00Z","v":223348,"vw":77.287448},{"c":77.285,"h":77.29,"l":77.2703,"n":376,"o":77.28,"t":"2026-10-09T13:45:00Z","v":171870,"vw":77.280712},{"c":77.275,"h":77.295,"l":77.27,"n":766,"o":77.285,"t":"2026-10-09T14:00:00Z","v":577703,"vw":77.279737},{"c":77.275,"h":77.278,"l":77.2601,"n":513,"o":77.275,"t":"2026-10-09T14:15:00Z","v":330939,"vw":77.273647},{"c":77.265,"h":77.2799,"l":77.26,"n":327,"o":77.275,"t":"2026-10-09T14:30:00Z","v":144051,"vw":77.2721},{"c":77.2539,"h":77.27,"l":77.2539,"n":364,"o":77.265,"t":"2026-10-09T14:45:00Z","v":537312,"vw":77.259813},{"c":77.265,"h":77.28,"l":77.25,"n":586,"o":77.255,"t":"2026-10-09T15:00:00Z","v":5478371,"vw":77.277536},{"c":77.27,"h":77.28,"l":77.2601,"n":177,"o":77.265,"t":"2026-10-09T15:15:00Z","v":121431,"vw":77.276244},{"c":77.2701,"h":77.28,"l":77.2601,"n":481,"o":77.2799,"t":"2026-10-09T15:30:00Z","v":895480,"vw":77.27369},{"c":77.2701,"h":77.28,"l":77.265,"n":260,"o":77.2743,"t":"2026-10-09T15:45:00Z","v":134057,"vw":77.273658},{"c":77.27,"h":77.28,"l":77.27,"n":234,"o":77.275,"t":"2026-10-09T16:00:00Z","v":209358,"vw":77.274978},{"c":77.275,"h":77.28,"l":77.27,"n":247,"o":77.275,"t":"2026-10-09T16:15:00Z","v":256296,"vw":77.275074},{"c":77.275,"h":77.28,"l":77.27,"n":435,"o":77.275,"t":"2026-10-09T16:30:00Z","v":368921,"vw":77.274649},{"c":77.29,"h":77.29,"l":77.2775,"n":248,"o":77.2775,"t":"2026-10-09T16:45:00Z","v":113287,"vw":77.284608},{"c":77.2867,"h":77.2958,"l":77.28,"n":492,"o":77.29,"t":"2026-10-09T17:00:00Z","v":410453,"vw":77.286308},{"c":77.2701,"h":77.2899,"l":77.27,"n":393,"o":77.285,"t":"2026-10-09T17:15:00Z","v":335700,"vw":77.277043},{"c":77.274,"h":77.286,"l":77.27,"n":188,"o":77.2799,"t":"2026-10-09T17:30:00Z","v":94887,"vw":77.279982},{"c":77.2799,"h":77.28,"l":77.2701,"n":209,"o":77.28,"t":"2026-10-09T17:45:00Z","v":66896,"vw":77.276971},{"c":77.285,"h":77.29,"l":77.275,"n":216,"o":77.275,"t":"2026-10-09T18:00:00Z","v":141862,"vw":77.28573},{"c":77.2858,"h":77.29,"l":77.28,"n":137,"o":77.285,"t":"2026-10-09T18:15:00Z","v":71090,"vw":77.283646},{"c":77.285,"h":77.29,"l":77.2801,"n":175,"o":77.285,"t":"2026-10-09T18:30:00Z","v":42585,"vw":77.286153},{"c":77.295,"h":77.3076,"l":77.275,"n":376,"o":77.2857,"t":"2026-10-09T18:45:00Z","v":99322,"vw":77.292502},{"c":77.285,"h":77.2999,"l":77.28,"n":211,"o":77.295,"t":"2026-10-09T19:00:00Z","v":149944,"vw":77.284118},{"c":77.285,"h":77.29,"l":77.28,"n":190,"o":77.285,"t":"2026-10-09T19:15:00Z","v":65809,"vw":77.285065},{"c":77.285,"h":77.29,"l":77.28,"n":453,"o":77.2847,"t":"2026-10-09T19:30:00Z","v":203876,"vw":77.287472},{"c":77.3,"h":77.31,"l":77.2801,"n":1463,"o":77.2846,"t":"2026-10-09T19:45:00Z","v":574591,"vw":77.296747},{"c":77.29,"h":77.3,"l":77.29,"n":15,"o":77.3,"t":"2026-10-09T20:00:00Z","v":196513,"vw":77.297923},{"c":77.27,"h":77.27,"l":77.27,"n":4,"o":77.27,"t":"2026-10-09T21:15:00Z","v":786,"vw":77.27},{"c":77.43,"h":77.43,"l":77.43,"n":1,"o":77.43,"t":"2026-10-12T11:00:00Z","v":100,"vw":77.43},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-10-12T13:00:00Z","v":300,"vw":77.18},{"c":77.2088,"h":77.2088,"l":77.2088,"n":1,"o":77.2088,"t":"2026-10-12T13:15:00Z","v":200,"vw":77.2088},{"c":77.3,"h":77.3002,"l":77.26,"n":845,"o":77.27,"t":"2026-10-12T13:30:00Z","v":286315,"vw":77.279614},{"c":77.3001,"h":77.31,"l":77.29,"n":225,"o":77.295,"t":"2026-10-12T13:45:00Z","v":50703,"vw":77.302665},{"c":77.305,"h":77.32,"l":77.3,"n":287,"o":77.305,"t":"2026-10-12T14:00:00Z","v":69119,"vw":77.310534},{"c":77.2957,"h":77.305,"l":77.29,"n":395,"o":77.3002,"t":"2026-10-12T14:15:00Z","v":141813,"vw":77.295871},{"c":77.305,"h":77.3099,"l":77.29,"n":351,"o":77.295,"t":"2026-10-12T14:30:00Z","v":143788,"vw":77.297639},{"c":77.305,"h":77.3099,"l":77.3,"n":209,"o":77.305,"t":"2026-10-12T14:45:00Z","v":35014,"vw":77.305431},{"c":77.331,"h":77.335,"l":77.3001,"n":341,"o":77.3066,"t":"2026-10-12T15:00:00Z","v":84690,"vw":77.319742},{"c":77.3143,"h":77.3399,"l":77.31,"n":277,"o":77.3361,"t":"2026-10-12T15:15:00Z","v":82025,"vw":77.32745},{"c":77.315,"h":77.32,"l":77.31,"n":216,"o":77.315,"t":"2026-10-12T15:30:00Z","v":30952,"vw":77.315002},{"c":77.3263,"h":77.3264,"l":77.31,"n":213,"o":77.3183,"t":"2026-10-12T15:45:00Z","v":68623,"vw":77.318484},{"c":77.31,"h":77.3259,"l":77.305,"n":249,"o":77.3259,"t":"2026-10-12T16:00:00Z","v":47306,"vw":77.313171},{"c":77.315,"h":77.3264,"l":77.31,"n":165,"o":77.3101,"t":"2026-10-12T16:15:00Z","v":38343,"vw":77.318377},{"c":77.335,"h":77.3362,"l":77.315,"n":180,"o":77.315,"t":"2026-10-12T16:30:00Z","v":49178,"vw":77.326339},{"c":77.3257,"h":77.3364,"l":77.3224,"n":152,"o":77.33,"t":"2026-10-12T16:45:00Z","v":33006,"vw":77.328113},{"c":77.345,"h":77.3499,"l":77.3243,"n":318,"o":77.325,"t":"2026-10-12T17:00:00Z","v":52391,"vw":77.331644},{"c":77.345,"h":77.3594,"l":77.34,"n":149,"o":77.3401,"t":"2026-10-12T17:15:00Z","v":33534,"vw":77.347338},{"c":77.3501,"h":77.36,"l":77.3439,"n":148,"o":77.3498,"t":"2026-10-12T17:30:00Z","v":41052,"vw":77.349725},{"c":77.355,"h":77.36,"l":77.35,"n":260,"o":77.3557,"t":"2026-10-12T17:45:00Z","v":43062,"vw":77.354141},{"c":77.34,"h":77.3565,"l":77.34,"n":250,"o":77.3561,"t":"2026-10-12T18:00:00Z","v":50011,"vw":77.347367},{"c":77.345,"h":77.35,"l":77.33,"n":345,"o":77.34,"t":"2026-10-12T18:15:00Z","v":174246,"vw":77.335285},{"c":77.33,"h":77.3499,"l":77.33,"n":366,"o":77.3475,"t":"2026-10-12T18:30:00Z","v":66809,"vw":77.337712},{"c":77.325,"h":77.3364,"l":77.32,"n":197,"o":77.33,"t":"2026-10-12T18:45:00Z","v":37140,"vw":77.325443},{"c":77.3299,"h":77.34,"l":77.32,"n":382,"o":77.325,"t":"2026-10-12T19:00:00Z","v":135072,"vw":77.331278},{"c":77.315,"h":77.33,"l":77.315,"n":256,"o":77.33,"t":"2026-10-12T19:15:00Z","v":75699,"vw":77.326534},{"c":77.325,"h":77.33,"l":77.315,"n":273,"o":77.315,"t":"2026-10-12T19:30:00Z","v":170283,"vw":77.323404},{"c":77.355,"h":77.355,"l":77.325,"n":760,"o":77.325,"t":"2026-10-12T19:45:00Z","v":265216,"vw":77.334029},{"c":77.36,"h":77.36,"l":77.36,"n":10,"o":77.36,"t":"2026-10-12T20:00:00Z","v":113781,"vw":77.36},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-12T20:15:00Z","v":100,"vw":77.36},{"c":77.4659,"h":77.4659,"l":77.4598,"n":2,"o":77.4598,"t":"2026-10-13T11:45:00Z","v":985,"vw":77.462277},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-13T12:00:00Z","v":1000,"vw":77.46},{"c":77.4557,"h":77.4557,"l":77.4557,"n":1,"o":77.4557,"t":"2026-10-13T12:15:00Z","v":225,"vw":77.4557},{"c":77.32,"h":77.4,"l":77.32,"n":935,"o":77.34,"t":"2026-10-13T13:30:00Z","v":249949,"vw":77.344468},{"c":77.275,"h":77.3262,"l":77.274,"n":264,"o":77.325,"t":"2026-10-13T13:45:00Z","v":49274,"vw":77.30001},{"c":77.295,"h":77.31,"l":77.27,"n":1049,"o":77.275,"t":"2026-10-13T14:00:00Z","v":524476,"vw":77.301248},{"c":77.3099,"h":77.3099,"l":77.285,"n":379,"o":77.295,"t":"2026-10-13T14:15:00Z","v":90538,"vw":77.29463},{"c":77.305,"h":77.309,"l":77.295,"n":492,"o":77.305,"t":"2026-10-13T14:30:00Z","v":103235,"vw":77.302086},{"c":77.295,"h":77.3099,"l":77.29,"n":348,"o":77.305,"t":"2026-10-13T14:45:00Z","v":133889,"vw":77.299682},{"c":77.295,"h":77.3,"l":77.28,"n":314,"o":77.295,"t":"2026-10-13T15:00:00Z","v":110543,"vw":77.286785},{"c":77.285,"h":77.3,"l":77.28,"n":646,"o":77.295,"t":"2026-10-13T15:15:00Z","v":465515,"vw":77.28559},{"c":77.2676,"h":77.2976,"l":77.262,"n":666,"o":77.285,"t":"2026-10-13T15:30:00Z","v":277959,"vw":77.278093},{"c":77.275,"h":77.28,"l":77.26,"n":441,"o":77.265,"t":"2026-10-13T15:45:00Z","v":199866,"vw":77.271442},{"c":77.275,"h":77.28,"l":77.27,"n":367,"o":77.2701,"t":"2026-10-13T16:00:00Z","v":153899,"vw":77.275454},{"c":77.275,"h":77.28,"l":77.272,"n":237,"o":77.2799,"t":"2026-10-13T16:15:00Z","v":87791,"vw":77.277393},{"c":77.2649,"h":77.2764,"l":77.26,"n":542,"o":77.2763,"t":"2026-10-13T16:30:00Z","v":403026,"vw":77.263755},{"c":77.27,"h":77.2799,"l":77.265,"n":292,"o":77.27,"t":"2026-10-13T16:45:00Z","v":114636,"vw":77.273361},{"c":77.2736,"h":77.276,"l":77.26,"n":143,"o":77.265,"t":"2026-10-13T17:00:00Z","v":39394,"vw":77.267882},{"c":77.29,"h":77.29,"l":77.2701,"n":169,"o":77.2799,"t":"2026-10-13T17:15:00Z","v":50288,"vw":77.284217},{"c":77.2846,"h":77.29,"l":77.28,"n":186,"o":77.285,"t":"2026-10-13T17:30:00Z","v":68652,"vw":77.287571},{"c":77.29,"h":77.29,"l":77.2801,"n":194,"o":77.29,"t":"2026-10-13T17:45:00Z","v":37429,"vw":77.28615},{"c":77.305,"h":77.33,"l":77.28,"n":654,"o":77.285,"t":"2026-10-13T18:00:00Z","v":264838,"vw":77.308109},{"c":77.305,"h":77.3099,"l":77.2901,"n":321,"o":77.305,"t":"2026-10-13T18:15:00Z","v":128333,"vw":77.302738},{"c":77.295,"h":77.31,"l":77.29,"n":300,"o":77.305,"t":"2026-10-13T18:30:00Z","v":60145,"vw":77.296363},{"c":77.31,"h":77.32,"l":77.2901,"n":254,"o":77.2958,"t":"2026-10-13T18:45:00Z","v":90744,"vw":77.307998},{"c":77.3101,"h":77.32,"l":77.31,"n":322,"o":77.31,"t":"2026-10-13T19:00:00Z","v":181022,"vw":77.315043},{"c":77.3102,"h":77.32,"l":77.31,"n":254,"o":77.315,"t":"2026-10-13T19:15:00Z","v":82375,"vw":77.315457},{"c":77.31,"h":77.33,"l":77.31,"n":571,"o":77.315,"t":"2026-10-13T19:30:00Z","v":188252,"vw":77.322122},{"c":77.315,"h":77.33,"l":77.31,"n":769,"o":77.3154,"t":"2026-10-13T19:45:00Z","v":227950,"vw":77.322304},{"c":77.32,"h":77.32,"l":77.32,"n":11,"o":77.32,"t":"2026-10-13T20:00:00Z","v":111807,"vw":77.32},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-14T12:00:00Z","v":3777,"vw":77.51},{"c":77.32,"h":77.45,"l":77.32,"n":24,"o":77.45,"t":"2026-10-14T12:30:00Z","v":10918,"vw":77.395823},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-14T13:00:00Z","v":200,"vw":77.02},{"c":77.14,"h":77.18,"l":77.09,"n":1019,"o":77.12,"t":"2026-10-14T13:30:00Z","v":244091,"vw":77.118052},{"c":77.13,"h":77.15,"l":77.13,"n":528,"o":77.145,"t":"2026-10-14T13:45:00Z","v":187512,"vw":77.136988},{"c":77.165,"h":77.1678,"l":77.12,"n":641,"o":77.13,"t":"2026-10-14T14:00:00Z","v":289263,"vw":77.146164},{"c":77.18,"h":77.18,"l":77.1501,"n":405,"o":77.1643,"t":"2026-10-14T14:15:00Z","v":177077,"vw":77.168484},{"c":77.1879,"h":77.19,"l":77.1601,"n":1987,"o":77.17,"t":"2026-10-14T14:30:00Z","v":1952215,"vw":77.176734},{"c":77.17,"h":77.19,"l":77.1601,"n":956,"o":77.1899,"t":"2026-10-14T14:45:00Z","v":540899,"vw":77.178104},{"c":77.165,"h":77.1799,"l":77.15,"n":707,"o":77.1751,"t":"2026-10-14T15:00:00Z","v":434520,"vw":77.16678},{"c":77.2,"h":77.21,"l":77.165,"n":1753,"o":77.17,"t":"2026-10-14T15:15:00Z","v":995087,"vw":77.176049},{"c":77.23,"h":77.23,"l":77.2,"n":321,"o":77.2057,"t":"2026-10-14T15:30:00Z","v":116876,"vw":77.213726},{"c":77.21,"h":77.2375,"l":77.2,"n":254,"o":77.235,"t":"2026-10-14T15:45:00Z","v":69070,"vw":77.21889},{"c":77.23,"h":77.23,"l":77.1901,"n":1479,"o":77.2015,"t":"2026-10-14T16:00:00Z","v":1285926,"vw":77.205001},{"c":77.2301,"h":77.24,"l":77.2101,"n":528,"o":77.228,"t":"2026-10-14T16:15:00Z","v":451600,"vw":77.228061},{"c":77.2299,"h":77.245,"l":77.2142,"n":257,"o":77.2324,"t":"2026-10-14T16:30:00Z","v":92607,"vw":77.233145},{"c":77.2299,"h":77.2399,"l":77.22,"n":199,"o":77.229,"t":"2026-10-14T16:45:00Z","v":51786,"vw":77.228732},{"c":77.23,"h":77.245,"l":77.224,"n":271,"o":77.23,"t":"2026-10-14T17:00:00Z","v":79407,"vw":77.233545},{"c":77.2878,"h":77.2899,"l":77.235,"n":470,"o":77.235,"t":"2026-10-14T17:15:00Z","v":353047,"vw":77.264479},{"c":77.275,"h":77.295,"l":77.2701,"n":397,"o":77.285,"t":"2026-10-14T17:30:00Z","v":158455,"vw":77.285585},{"c":77.279,"h":77.28,"l":77.254,"n":299,"o":77.2776,"t":"2026-10-14T17:45:00Z","v":118982,"vw":77.269698},{"c":77.305,"h":77.305,"l":77.27,"n":590,"o":77.27,"t":"2026-10-14T18:00:00Z","v":466882,"vw":77.280022},{"c":77.325,"h":77.33,"l":77.3,"n":312,"o":77.305,"t":"2026-10-14T18:15:00Z","v":100264,"vw":77.315083},{"c":77.316,"h":77.3261,"l":77.31,"n":297,"o":77.325,"t":"2026-10-14T18:30:00Z","v":88340,"vw":77.316567},{"c":77.315,"h":77.33,"l":77.3101,"n":340,"o":77.315,"t":"2026-10-14T18:45:00Z","v":190149,"vw":77.321112},{"c":77.3159,"h":77.3299,"l":77.312,"n":289,"o":77.315,"t":"2026-10-14T19:00:00Z","v":96906,"vw":77.321456},{"c":77.29,"h":77.3199,"l":77.29,"n":244,"o":77.305,"t":"2026-10-14T19:15:00Z","v":2314738,"vw":77.29094},{"c":77.29,"h":77.3,"l":77.28,"n":868,"o":77.295,"t":"2026-10-14T19:30:00Z","v":906686,"vw":77.287308},{"c":77.29,"h":77.31,"l":77.28,"n":1118,"o":77.29,"t":"2026-10-14T19:45:00Z","v":580332,"vw":77.294229},{"c":77.26,"h":77.3,"l":77.26,"n":26,"o":77.3,"t":"2026-10-14T20:00:00Z","v":90716,"vw":77.299845},{"c":77.2993,"h":77.2993,"l":77.2993,"n":1,"o":77.2993,"t":"2026-10-14T20:30:00Z","v":100,"vw":77.2993},{"c":77.2783,"h":77.2783,"l":77.2783,"n":1,"o":77.2783,"t":"2026-10-14T21:15:00Z","v":100,"vw":77.2783},{"c":77.2783,"h":77.2783,"l":77.2783,"n":1,"o":77.2783,"t":"2026-10-14T23:00:00Z","v":100,"vw":77.2783},{"c":77.161,"h":77.161,"l":77.161,"n":1,"o":77.161,"t":"2026-10-14T23:30:00Z","v":1000,"vw":77.161},{"c":77.3809,"h":77.3809,"l":77.3809,"n":1,"o":77.3809,"t":"2026-10-15T09:15:00Z","v":105,"vw":77.3809},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-15T13:15:00Z","v":1521,"vw":77.5},{"c":77.4946,"h":77.53,"l":77.47,"n":860,"o":77.53,"t":"2026-10-15T13:30:00Z","v":126548,"vw":77.514807},{"c":77.5559,"h":77.5599,"l":77.495,"n":334,"o":77.5,"t":"2026-10-15T13:45:00Z","v":97393,"vw":77.52816},{"c":77.5051,"h":77.5599,"l":77.505,"n":528,"o":77.555,"t":"2026-10-15T14:00:00Z","v":1474152,"vw":77.523001},{"c":77.515,"h":77.52,"l":77.5,"n":256,"o":77.5075,"t":"2026-10-15T14:15:00Z","v":95301,"vw":77.512743},{"c":77.505,"h":77.54,"l":77.5001,"n":444,"o":77.515,"t":"2026-10-15T14:30:00Z","v":106812,"vw":77.526908},{"c":77.485,"h":77.5152,"l":77.48,"n":346,"o":77.505,"t":"2026-10-15T14:45:00Z","v":97793,"vw":77.501066},{"c":77.455,"h":77.48,"l":77.445,"n":517,"o":77.48,"t":"2026-10-15T15:00:00Z","v":162748,"vw":77.463389},{"c":77.45,"h":77.46,"l":77.435,"n":399,"o":77.4501,"t":"2026-10-15T15:15:00Z","v":154787,"vw":77.447646},{"c":77.45,"h":77.4676,"l":77.44,"n":424,"o":77.445,"t":"2026-10-15T15:30:00Z","v":117717,"vw":77.452805},{"c":77.44,"h":77.45,"l":77.4342,"n":400,"o":77.4487,"t":"2026-10-15T15:45:00Z","v":168624,"vw":77.442281},{"c":77.445,"h":77.45,"l":77.435,"n":313,"o":77.445,"t":"2026-10-15T16:00:00Z","v":97706,"vw":77.444204},{"c":77.47,"h":77.4775,"l":77.4448,"n":302,"o":77.445,"t":"2026-10-15T16:15:00Z","v":88112,"vw":77.457143},{"c":77.47,"h":77.4762,"l":77.452,"n":298,"o":77.46,"t":"2026-10-15T16:30:00Z","v":91028,"vw":77.461155},{"c":77.465,"h":77.4761,"l":77.4643,"n":199,"o":77.465,"t":"2026-10-15T16:45:00Z","v":49215,"vw":77.469256},{"c":77.47,"h":77.48,"l":77.4601,"n":202,"o":77.4656,"t":"2026-10-15T17:00:00Z","v":67666,"vw":77.470172},{"c":77.4675,"h":77.475,"l":77.4601,"n":247,"o":77.475,"t":"2026-10-15T17:15:00Z","v":72811,"vw":77.468391},{"c":77.475,"h":77.4799,"l":77.47,"n":238,"o":77.47,"t":"2026-10-15T17:30:00Z","v":88228,"vw":77.473241},{"c":77.4699,"h":77.48,"l":77.4601,"n":292,"o":77.475,"t":"2026-10-15T17:45:00Z","v":81610,"vw":77.471585},{"c":77.485,"h":77.4957,"l":77.465,"n":579,"o":77.47,"t":"2026-10-15T18:00:00Z","v":879928,"vw":77.473166},{"c":77.505,"h":77.5057,"l":77.485,"n":367,"o":77.485,"t":"2026-10-15T18:15:00Z","v":114594,"vw":77.498897},{"c":77.495,"h":77.5099,"l":77.48,"n":301,"o":77.5053,"t":"2026-10-15T18:30:00Z","v":121941,"vw":77.495742},{"c":77.49,"h":77.5,"l":77.49,"n":302,"o":77.495,"t":"2026-10-15T18:45:00Z","v":84116,"vw":77.494385},{"c":77.49,"h":77.5,"l":77.485,"n":279,"o":77.485,"t":"2026-10-15T19:00:00Z","v":118719,"vw":77.495111},{"c":77.465,"h":77.495,"l":77.46,"n":911,"o":77.495,"t":"2026-10-15T19:15:00Z","v":279468,"vw":77.476247},{"c":77.475,"h":77.48,"l":77.46,"n":729,"o":77.465,"t":"2026-10-15T19:30:00Z","v":227275,"vw":77.471039},{"c":77.47,"h":77.48,"l":77.465,"n":2451,"o":77.475,"t":"2026-10-15T19:45:00Z","v":619682,"vw":77.471215},{"c":77.48,"h":77.48,"l":77.48,"n":13,"o":77.48,"t":"2026-10-15T20:00:00Z","v":118318,"vw":77.48},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-10-15T20:15:00Z","v":11104,"vw":77.49},{"c":77.4817,"h":77.4817,"l":77.4817,"n":1,"o":77.4817,"t":"2026-10-15T21:30:00Z","v":100,"vw":77.4817},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-15T21:45:00Z","v":160,"vw":77.56},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-10-15T23:30:00Z","v":140,"vw":77.56},{"c":77.55,"h":77.55,"l":77.55,"n":20,"o":77.55,"t":"2026-10-15T23:45:00Z","v":635,"vw":77.55},{"c":77.51,"h":77.5177,"l":77.465,"n":774,"o":77.47,"t":"2026-10-16T13:30:00Z","v":179099,"vw":77.482082},{"c":77.55,"h":77.5555,"l":77.495,"n":380,"o":77.51,"t":"2026-10-16T13:45:00Z","v":193001,"vw":77.529539},{"c":77.575,"h":77.595,"l":77.5524,"n":535,"o":77.555,"t":"2026-10-16T14:00:00Z","v":406319,"vw":77.575755},{"c":77.565,"h":77.575,"l":77.55,"n":391,"o":77.575,"t":"2026-10-16T14:15:00Z","v":298724,"vw":77.561353},{"c":77.545,"h":77.565,"l":77.535,"n":530,"o":77.56,"t":"2026-10-16T14:30:00Z","v":223291,"vw":77.549008},{"c":77.54,"h":77.55,"l":77.525,"n":348,"o":77.5499,"t":"2026-10-16T14:45:00Z","v":172352,"vw":77.54},{"c":77.56,"h":77.5799,"l":77.54,"n":612,"o":77.54,"t":"2026-10-16T15:00:00Z","v":217173,"vw":77.563659},{"c":77.555,"h":77.56,"l":77.5449,"n":396,"o":77.559,"t":"2026-10-16T15:15:00Z","v":207555,"vw":77.553763},{"c":77.54,"h":77.55,"l":77.54,"n":450,"o":77.55,"t":"2026-10-16T15:30:00Z","v":304170,"vw":77.545659},{"c":77.515,"h":77.5499,"l":77.51,"n":327,"o":77.545,"t":"2026-10-16T15:45:00Z","v":224115,"vw":77.527876},{"c":77.505,"h":77.515,"l":77.5,"n":415,"o":77.515,"t":"2026-10-16T16:00:00Z","v":195904,"vw":77.507301},{"c":77.474,"h":77.505,"l":77.47,"n":334,"o":77.505,"t":"2026-10-16T16:15:00Z","v":117872,"vw":77.481868},{"c":77.4674,"h":77.4753,"l":77.45,"n":580,"o":77.4753,"t":"2026-10-16T16:30:00Z","v":275083,"vw":77.458815},{"c":77.45,"h":77.4654,"l":77.43,"n":335,"o":77.4654,"t":"2026-10-16T16:45:00Z","v":237487,"vw":77.443343},{"c":77.4599,"h":77.47,"l":77.435,"n":382,"o":77.45,"t":"2026-10-16T17:00:00Z","v":343590,"vw":77.449},{"c":77.465,"h":77.4752,"l":77.4499,"n":352,"o":77.46,"t":"2026-10-16T17:15:00Z","v":342782,"vw":77.462808},{"c":77.475,"h":77.49,"l":77.455,"n":435,"o":77.465,"t":"2026-10-16T17:30:00Z","v":309669,"vw":77.464913},{"c":77.475,"h":77.48,"l":77.465,"n":450,"o":77.47,"t":"2026-10-16T17:45:00Z","v":240105,"vw":77.473414},{"c":77.455,"h":77.48,"l":77.45,"n":460,"o":77.475,"t":"2026-10-16T18:00:00Z","v":151324,"vw":77.469956},{"c":77.465,"h":77.4776,"l":77.455,"n":357,"o":77.455,"t":"2026-10-16T18:15:00Z","v":103232,"vw":77.464975},{"c":77.454,"h":77.465,"l":77.4448,"n":316,"o":77.465,"t":"2026-10-16T18:30:00Z","v":67189,"vw":77.453894},{"c":77.485,"h":77.4899,"l":77.45,"n":415,"o":77.4546,"t":"2026-10-16T18:45:00Z","v":187354,"vw":77.468268},{"c":77.505,"h":77.51,"l":77.485,"n":421,"o":77.485,"t":"2026-10-16T19:00:00Z","v":138948,"vw":77.50132},{"c":77.5099,"h":77.51,"l":77.5,"n":413,"o":77.505,"t":"2026-10-16T19:15:00Z","v":113911,"vw":77.506584},{"c":77.515,"h":77.52,"l":77.5001,"n":482,"o":77.505,"t":"2026-10-16T19:30:00Z","v":149237,"vw":77.515485},{"c":77.515,"h":77.525,"l":77.501,"n":818,"o":77.515,"t":"2026-10-16T19:45:00Z","v":290458,"vw":77.513205},{"c":77.52,"h":77.52,"l":77.51,"n":11,"o":77.51,"t":"2026-10-16T20:00:00Z","v":91276,"vw":77.513392},{"c":77.4488,"h":77.4488,"l":77.4488,"n":1,"o":77.4488,"t":"2026-10-19T12:15:00Z","v":718,"vw":77.4488},{"c":77.485,"h":77.5099,"l":77.47,"n":1026,"o":77.47,"t":"2026-10-19T13:30:00Z","v":259041,"vw":77.488886},{"c":77.5099,"h":77.5099,"l":77.47,"n":899,"o":77.485,"t":"2026-10-19T13:45:00Z","v":432120,"vw":77.483191},{"c":77.485,"h":77.5099,"l":77.4801,"n":401,"o":77.5051,"t":"2026-10-19T14:00:00Z","v":75854,"vw":77.498656},{"c":77.465,"h":77.49,"l":77.46,"n":329,"o":77.485,"t":"2026-10-19T14:15:00Z","v":113391,"vw":77.475307},{"c":77.445,"h":77.465,"l":77.4401,"n":408,"o":77.465,"t":"2026-10-19T14:30:00Z","v":165161,"vw":77.450673},{"c":77.4399,"h":77.4475,"l":77.43,"n":292,"o":77.445,"t":"2026-10-19T14:45:00Z","v":244889,"vw":77.438989},{"c":77.435,"h":77.44,"l":77.4301,"n":265,"o":77.435,"t":"2026-10-19T15:00:00Z","v":72110,"vw":77.436342},{"c":77.435,"h":77.44,"l":77.43,"n":263,"o":77.4344,"t":"2026-10-19T15:15:00Z","v":62124,"vw":77.43468},{"c":77.424,"h":77.4399,"l":77.42,"n":372,"o":77.435,"t":"2026-10-19T15:30:00Z","v":76637,"vw":77.426084},{"c":77.405,"h":77.425,"l":77.4,"n":720,"o":77.425,"t":"2026-10-19T15:45:00Z","v":909411,"vw":77.414926},{"c":77.399,"h":77.41,"l":77.39,"n":286,"o":77.406,"t":"2026-10-19T16:00:00Z","v":204488,"vw":77.402522},{"c":77.4099,"h":77.4099,"l":77.39,"n":255,"o":77.395,"t":"2026-10-19T16:15:00Z","v":70248,"vw":77.398132},{"c":77.3959,"h":77.4,"l":77.39,"n":177,"o":77.4,"t":"2026-10-19T16:30:00Z","v":53664,"vw":77.396456},{"c":77.395,"h":77.4,"l":77.39,"n":165,"o":77.395,"t":"2026-10-19T16:45:00Z","v":58936,"vw":77.39473},{"c":77.375,"h":77.3972,"l":77.37,"n":229,"o":77.395,"t":"2026-10-19T17:00:00Z","v":224826,"vw":77.387674},{"c":77.385,"h":77.39,"l":77.3701,"n":328,"o":77.375,"t":"2026-10-19T17:15:00Z","v":71255,"vw":77.380915},{"c":77.39,"h":77.39,"l":77.375,"n":355,"o":77.385,"t":"2026-10-19T17:30:00Z","v":61197,"vw":77.386735},{"c":77.395,"h":77.4,"l":77.38,"n":1449,"o":77.385,"t":"2026-10-19T17:45:00Z","v":2804167,"vw":77.382199},{"c":77.405,"h":77.41,"l":77.39,"n":477,"o":77.395,"t":"2026-10-19T18:00:00Z","v":117608,"vw":77.400755},{"c":77.405,"h":77.41,"l":77.3925,"n":443,"o":77.41,"t":"2026-10-19T18:15:00Z","v":101787,"vw":77.399264},{"c":77.405,"h":77.41,"l":77.4,"n":316,"o":77.405,"t":"2026-10-19T18:30:00Z","v":83970,"vw":77.404476},{"c":77.405,"h":77.42,"l":77.4,"n":464,"o":77.405,"t":"2026-10-19T18:45:00Z","v":130818,"vw":77.410668},{"c":77.3922,"h":77.41,"l":77.39,"n":480,"o":77.405,"t":"2026-10-19T19:00:00Z","v":224709,"vw":77.398582},{"c":77.385,"h":77.4,"l":77.38,"n":613,"o":77.395,"t":"2026-10-19T19:15:00Z","v":250361,"vw":77.388305},{"c":77.375,"h":77.39,"l":77.37,"n":1376,"o":77.385,"t":"2026-10-19T19:30:00Z","v":1094016,"vw":77.379184},{"c":77.39,"h":77.4,"l":77.3701,"n":1316,"o":77.375,"t":"2026-10-19T19:45:00Z","v":352698,"vw":77.385992},{"c":77.41,"h":77.41,"l":77.385,"n":14,"o":77.385,"t":"2026-10-19T20:00:00Z","v":50109,"vw":77.403826},{"c":77.32,"h":77.32,"l":77.32,"n":1,"o":77.32,"t":"2026-10-20T13:00:00Z","v":100,"vw":77.32},{"c":77.425,"h":77.45,"l":77.38,"n":1008,"o":77.38,"t":"2026-10-20T13:30:00Z","v":229819,"vw":77.414172},{"c":77.43,"h":77.4356,"l":77.415,"n":491,"o":77.43,"t":"2026-10-20T13:45:00Z","v":206066,"vw":77.426277},{"c":77.4339,"h":77.4476,"l":77.41,"n":457,"o":77.43,"t":"2026-10-20T14:00:00Z","v":245737,"vw":77.423082},{"c":77.505,"h":77.505,"l":77.43,"n":509,"o":77.435,"t":"2026-10-20T14:15:00Z","v":229589,"vw":77.479814},{"c":77.485,"h":77.51,"l":77.4723,"n":371,"o":77.505,"t":"2026-10-20T14:30:00Z","v":83289,"vw":77.492245},{"c":77.475,"h":77.485,"l":77.4601,"n":226,"o":77.485,"t":"2026-10-20T14:45:00Z","v":47942,"vw":77.469157},{"c":77.455,"h":77.4776,"l":77.445,"n":429,"o":77.475,"t":"2026-10-20T15:00:00Z","v":133867,"vw":77.459617},{"c":77.441,"h":77.46,"l":77.4301,"n":416,"o":77.4522,"t":"2026-10-20T15:15:00Z","v":110818,"vw":77.444941},{"c":77.4299,"h":77.44,"l":77.425,"n":411,"o":77.44,"t":"2026-10-20T15:30:00Z","v":124378,"vw":77.433195},{"c":77.4059,"h":77.4278,"l":77.395,"n":403,"o":77.4201,"t":"2026-10-20T15:45:00Z","v":82334,"vw":77.413379},{"c":77.39,"h":77.4099,"l":77.385,"n":354,"o":77.4,"t":"2026-10-20T16:00:00Z","v":137680,"vw":77.393772},{"c":77.385,"h":77.39,"l":77.38,"n":178,"o":77.3899,"t":"2026-10-20T16:15:00Z","v":50179,"vw":77.385119},{"c":77.39,"h":77.39,"l":77.38,"n":369,"o":77.385,"t":"2026-10-20T16:30:00Z","v":236587,"vw":77.385296},{"c":77.365,"h":77.39,"l":77.3642,"n":558,"o":77.385,"t":"2026-10-20T16:45:00Z","v":276297,"vw":77.374876},{"c":77.365,"h":77.37,"l":77.36,"n":433,"o":77.365,"t":"2026-10-20T17:00:00Z","v":231736,"vw":77.365325},{"c":77.375,"h":77.38,"l":77.364,"n":450,"o":77.365,"t":"2026-10-20T17:15:00Z","v":141518,"vw":77.368909},{"c":77.3801,"h":77.39,"l":77.38,"n":175,"o":77.38,"t":"2026-10-20T17:30:00Z","v":63122,"vw":77.386053},{"c":77.3775,"h":77.3899,"l":77.3701,"n":365,"o":77.385,"t":"2026-10-20T17:45:00Z","v":93120,"vw":77.381916},{"c":77.38,"h":77.39,"l":77.3749,"n":219,"o":77.38,"t":"2026-10-20T18:00:00Z","v":46817,"vw":77.382178},{"c":77.3839,"h":77.39,"l":77.38,"n":334,"o":77.385,"t":"2026-10-20T18:15:00Z","v":3928735,"vw":77.389765},{"c":77.385,"h":77.39,"l":77.38,"n":415,"o":77.39,"t":"2026-10-20T18:30:00Z","v":123741,"vw":77.387657},{"c":77.395,"h":77.4,"l":77.38,"n":766,"o":77.3884,"t":"2026-10-20T18:45:00Z","v":336371,"vw":77.394381},{"c":77.395,"h":77.4,"l":77.39,"n":1098,"o":77.395,"t":"2026-10-20T19:00:00Z","v":472901,"vw":77.395187},{"c":77.395,"h":77.4,"l":77.39,"n":633,"o":77.395,"t":"2026-10-20T19:15:00Z","v":201202,"vw":77.397036},{"c":77.4,"h":77.4099,"l":77.39,"n":560,"o":77.4,"t":"2026-10-20T19:30:00Z","v":168073,"vw":77.397548},{"c":77.41,"h":77.41,"l":77.3999,"n":919,"o":77.405,"t":"2026-10-20T19:45:00Z","v":459930,"vw":77.404237},{"c":77.4,"h":77.4,"l":77.4,"n":10,"o":77.4,"t":"2026-10-20T20:00:00Z","v":20280,"vw":77.4},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-20T20:30:00Z","v":129,"vw":77.4},{"c":77.4,"h":77.4,"l":77.2748,"n":2,"o":77.2748,"t":"2026-10-20T20:45:00Z","v":1234,"vw":77.372606},{"c":77.31,"h":77.32,"l":77.31,"n":6,"o":77.32,"t":"2026-10-20T22:30:00Z","v":250,"vw":77.315},{"c":77.31,"h":77.35,"l":77.31,"n":26,"o":77.32,"t":"2026-10-21T12:15:00Z","v":15000,"vw":77.315258},{"c":77.465,"h":77.51,"l":77.42,"n":444,"o":77.42,"t":"2026-10-21T13:30:00Z","v":372425,"vw":77.4505},{"c":77.4661,"h":77.476,"l":77.46,"n":245,"o":77.4684,"t":"2026-10-21T13:45:00Z","v":122081,"vw":77.468354},{"c":77.445,"h":77.47,"l":77.42,"n":281,"o":77.46,"t":"2026-10-21T14:00:00Z","v":78597,"vw":77.445127},{"c":77.425,"h":77.445,"l":77.4125,"n":287,"o":77.4401,"t":"2026-10-21T14:15:00Z","v":137282,"vw":77.426813},{"c":77.425,"h":77.43,"l":77.41,"n":303,"o":77.43,"t":"2026-10-21T14:30:00Z","v":97666,"vw":77.422624},{"c":77.4055,"h":77.4299,"l":77.4001,"n":299,"o":77.411,"t":"2026-10-21T14:45:00Z","v":97120,"vw":77.416402},{"c":77.395,"h":77.405,"l":77.39,"n":317,"o":77.405,"t":"2026-10-21T15:00:00Z","v":129103,"vw":77.39643},{"c":77.41,"h":77.4169,"l":77.385,"n":410,"o":77.3952,"t":"2026-10-21T15:15:00Z","v":215686,"vw":77.396568},{"c":77.3925,"h":77.4155,"l":77.3925,"n":252,"o":77.4155,"t":"2026-10-21T15:30:00Z","v":106831,"vw":77.406274},{"c":77.41,"h":77.41,"l":77.3947,"n":216,"o":77.395,"t":"2026-10-21T15:45:00Z","v":84180,"vw":77.403782},{"c":77.4,"h":77.41,"l":77.39,"n":190,"o":77.405,"t":"2026-10-21T16:00:00Z","v":72292,"vw":77.400617},{"c":77.41,"h":77.4199,"l":77.395,"n":226,"o":77.4,"t":"2026-10-21T16:15:00Z","v":85462,"vw":77.40682},{"c":77.4099,"h":77.425,"l":77.4,"n":861,"o":77.405,"t":"2026-10-21T16:30:00Z","v":752552,"vw":77.405546},{"c":77.405,"h":77.4167,"l":77.395,"n":344,"o":77.41,"t":"2026-10-21T16:45:00Z","v":161970,"vw":77.405017},{"c":77.4099,"h":77.4185,"l":77.395,"n":582,"o":77.4,"t":"2026-10-21T17:00:00Z","v":729683,"vw":77.409652},{"c":77.405,"h":77.4153,"l":77.4001,"n":436,"o":77.405,"t":"2026-10-21T17:15:00Z","v":455253,"vw":77.405563},{"c":77.405,"h":77.42,"l":77.4001,"n":295,"o":77.405,"t":"2026-10-21T17:30:00Z","v":72202,"vw":77.409654},{"c":77.415,"h":77.416,"l":77.4034,"n":266,"o":77.4034,"t":"2026-10-21T17:45:00Z","v":63649,"vw":77.408524},{"c":77.405,"h":77.4156,"l":77.4,"n":191,"o":77.415,"t":"2026-10-21T18:00:00Z","v":68489,"vw":77.408069},{"c":77.41,"h":77.41,"l":77.4025,"n":189,"o":77.404,"t":"2026-10-21T18:15:00Z","v":81280,"vw":77.407698},{"c":77.41,"h":77.41,"l":77.4024,"n":166,"o":77.4094,"t":"2026-10-21T18:30:00Z","v":68715,"vw":77.407018},{"c":77.3397,"h":77.4076,"l":77.335,"n":493,"o":77.4076,"t":"2026-10-21T18:45:00Z","v":339084,"vw":77.377302},{"c":77.335,"h":77.34,"l":77.314,"n":417,"o":77.335,"t":"2026-10-21T19:00:00Z","v":184453,"vw":77.326279},{"c":77.3784,"h":77.38,"l":77.3322,"n":380,"o":77.335,"t":"2026-10-21T19:15:00Z","v":169989,"vw":77.355256},{"c":77.395,"h":77.4,"l":77.37,"n":671,"o":77.375,"t":"2026-10-21T19:30:00Z","v":459921,"vw":77.39409},{"c":77.385,"h":77.4,"l":77.38,"n":687,"o":77.395,"t":"2026-10-21T19:45:00Z","v":524419,"vw":77.386001},{"c":77.5,"h":77.5,"l":77.39,"n":14,"o":77.39,"t":"2026-10-21T20:00:00Z","v":17864,"vw":77.393083},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-21T20:15:00Z","v":126,"vw":77.5},{"c":77.57,"h":77.57,"l":77.57,"n":6,"o":77.57,"t":"2026-10-22T13:15:00Z","v":400,"vw":77.57},{"c":77.53,"h":77.59,"l":77.475,"n":959,"o":77.54,"t":"2026-10-22T13:30:00Z","v":531598,"vw":77.526798},{"c":77.56,"h":77.5895,"l":77.5307,"n":580,"o":77.5356,"t":"2026-10-22T13:45:00Z","v":194227,"vw":77.567023},{"c":77.565,"h":77.57,"l":77.55,"n":463,"o":77.555,"t":"2026-10-22T14:00:00Z","v":178376,"vw":77.562372},{"c":77.585,"h":77.5899,"l":77.5642,"n":332,"o":77.565,"t":"2026-10-22T14:15:00Z","v":907111,"vw":77.579598},{"c":77.61,"h":77.627,"l":77.585,"n":394,"o":77.585,"t":"2026-10-22T14:30:00Z","v":195126,"vw":77.60724},{"c":77.605,"h":77.62,"l":77.6,"n":472,"o":77.61,"t":"2026-10-22T14:45:00Z","v":228146,"vw":77.611742},{"c":77.6286,"h":77.6355,"l":77.6,"n":363,"o":77.6,"t":"2026-10-22T15:00:00Z","v":645074,"vw":77.620061},{"c":77.605,"h":77.635,"l":77.6,"n":231,"o":77.625,"t":"2026-10-22T15:15:00Z","v":74066,"vw":77.614819},{"c":77.63,"h":77.6456,"l":77.6044,"n":434,"o":77.605,"t":"2026-10-22T15:30:00Z","v":149745,"vw":77.626629},{"c":77.63,"h":77.64,"l":77.62,"n":433,"o":77.63,"t":"2026-10-22T15:45:00Z","v":114199,"vw":77.632139},{"c":77.635,"h":77.64,"l":77.6201,"n":240,"o":77.63,"t":"2026-10-22T16:00:00Z","v":107603,"vw":77.629977},{"c":77.635,"h":77.65,"l":77.63,"n":324,"o":77.64,"t":"2026-10-22T16:15:00Z","v":116886,"vw":77.639535},{"c":77.675,"h":77.6755,"l":77.6301,"n":440,"o":77.635,"t":"2026-10-22T16:30:00Z","v":131616,"vw":77.652667},{"c":77.675,"h":77.7099,"l":77.67,"n":454,"o":77.675,"t":"2026-10-22T16:45:00Z","v":188035,"vw":77.68934},{"c":77.69,"h":77.7,"l":77.67,"n":230,"o":77.67,"t":"2026-10-22T17:00:00Z","v":521046,"vw":77.697502},{"c":77.705,"h":77.71,"l":77.69,"n":337,"o":77.695,"t":"2026-10-22T17:15:00Z","v":668403,"vw":77.706153},{"c":77.715,"h":77.72,"l":77.695,"n":260,"o":77.705,"t":"2026-10-22T17:30:00Z","v":88355,"vw":77.709165},{"c":77.755,"h":77.76,"l":77.71,"n":603,"o":77.715,"t":"2026-10-22T17:45:00Z","v":537280,"vw":77.739565},{"c":77.73,"h":77.775,"l":77.73,"n":291,"o":77.755,"t":"2026-10-22T18:00:00Z","v":94835,"vw":77.755344},{"c":77.75,"h":77.75,"l":77.73,"n":205,"o":77.73,"t":"2026-10-22T18:15:00Z","v":80548,"vw":77.742932},{"c":77.745,"h":77.76,"l":77.74,"n":374,"o":77.745,"t":"2026-10-22T18:30:00Z","v":143963,"vw":77.748051},{"c":77.735,"h":77.75,"l":77.73,"n":371,"o":77.745,"t":"2026-10-22T18:45:00Z","v":111372,"vw":77.739269},{"c":77.735,"h":77.7457,"l":77.73,"n":325,"o":77.735,"t":"2026-10-22T19:00:00Z","v":75791,"vw":77.735337},{"c":77.725,"h":77.735,"l":77.72,"n":335,"o":77.735,"t":"2026-10-22T19:15:00Z","v":102244,"vw":77.726021},{"c":77.715,"h":77.7299,"l":77.71,"n":430,"o":77.726,"t":"2026-10-22T19:30:00Z","v":281513,"vw":77.714877},{"c":77.71,"h":77.72,"l":77.7,"n":706,"o":77.715,"t":"2026-10-22T19:45:00Z","v":279537,"vw":77.709687},{"c":77.72,"h":77.72,"l":77.71,"n":14,"o":77.71,"t":"2026-10-22T20:00:00Z","v":89325,"vw":77.713073},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T20:45:00Z","v":100,"vw":77.71},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T22:45:00Z","v":3190,"vw":77.71},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-22T23:15:00Z","v":150,"vw":77.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9506693049976577,"strike":85.30481899598314,"iv":0.37111653632953834,"gamma":0.0912451942463384,"theta":-0.04318188057559149,"vega":0.06078041259965886,"rho":0.010202977397977198,"breakevenPct":10.99663917253996},{"delta":0.25,"premium":1.325,"strike":85.2767340872014,"iv":0.4315910177293605,"gamma":0.03372189933032118,"theta":-0.05410623513193677,"vega":0.0694544034654279,"rho":0.013792232391560818,"breakevenPct":11.442200601211448},{"delta":0.3,"premium":1.325,"strike":82.31477513040711,"iv":0.3348369620757823,"gamma":0.04762359969974602,"theta":-0.04671739931771576,"vega":0.07597338410680479,"rho":0.01664186642706561,"breakevenPct":7.630646159319416},{"delta":0.35,"premium":1.2133861245992028,"strike":80.6955985216342,"iv":0.26053264251995223,"gamma":0.12192303874828833,"theta":-0.03911132003646457,"vega":0.08031069405304897,"rho":0.018597643478024575,"breakevenPct":5.40340322511054},{"delta":0.4,"premium":0.8671058754347198,"strike":79.7511978420947,"iv":0.1785476093390439,"gamma":0.3202367487325786,"theta":-0.028455476792210527,"vega":0.08272189784814662,"rho":0.018725162991296736,"breakevenPct":3.7425089660653916},{"delta":0.45,"premium":0.5208256262702373,"strike":78.8067971625552,"iv":0.09656257615813565,"gamma":0.5185504587168686,"theta":-0.01779963354795649,"vega":0.0851331016432443,"rho":0.018852682504568896,"breakevenPct":2.0816147070202455},{"delta":0.5,"premium":0.3533253661432421,"strike":77.93333747213337,"iv":0.03728092839891761,"gamma":0.6483601460273785,"theta":-0.010263205293127065,"vega":0.08701346098425107,"rho":0.019964692543122966,"breakevenPct":0.7420703104833666},{"delta":0.55,"premium":1.2340482258769478,"strike":77.47581910344054,"iv":0.11111380663474239,"gamma":0.37651693719042795,"theta":-0.021016536031790278,"vega":0.08578137226648094,"rho":0.026848969016193457,"breakevenPct":1.2866649457180555},{"delta":0.6,"premium":2.1147710856106516,"strike":77.01830073474771,"iv":0.18494668487056704,"gamma":0.10467372835347799,"theta":-0.03176986677045347,"vega":0.08454928354871082,"rho":0.03373324548926394,"breakevenPct":1.8312595809527434},{"delta":0.65,"premium":3.160159651669086,"strike":75.95500725689405,"iv":0.22976937590711177,"gamma":0.07788127721335267,"theta":-0.03610130624092889,"vega":0.07983236574746008,"rho":0.036408319161307365,"breakevenPct":1.8082189017670105},{"delta":0.7,"premium":4.212409288824382,"strike":74.86647314949202,"iv":0.27338330914368647,"gamma":0.06129927431059508,"theta":-0.04016516690856313,"vega":0.07497024673439769,"rho":0.03890800938330799,"breakevenPct":1.7615267511470938},{"delta":0.75,"premium":5.4822033898305085,"strike":73.5677966101695,"iv":0.3255610169491525,"gamma":0.04477203389830508,"theta":-0.044653389830508476,"vega":0.06958728813559321,"rho":0.041236404213888654,"breakevenPct":1.72435979925364},{"delta":0.8,"premium":8.240476190476196,"strike":70.80952380952381,"iv":0.434509523809524,"gamma":0.029719047619047596,"theta":-0.05151904761904763,"vega":0.06124523809523808,"rho":0.04236157787882664,"breakevenPct":1.72435979925364},{"delta":0.85,"premium":8.522975708502024,"strike":70.25708502024291,"iv":0.39558441295546554,"gamma":0.02485748987854251,"theta":-0.04306801619433198,"vega":0.04873947368421052,"rho":0.045288046648689344,"breakevenPct":1.376992315975992},{"delta":0.9,"premium":7.83134278002699,"strike":70.5944669365722,"iv":0.30317550607287436,"gamma":0.0228331983805668,"theta":-0.029640215924426432,"vega":0.03514298245614033,"rho":0.04894238839183898,"breakevenPct":0.9211294770289473}],"put":[{"delta":0.15,"premium":0.07543638536569364,"strike":76.99650891707445,"iv":0.04413347013246944,"gamma":0.24220717386105112,"theta":-0.002449177005477098,"vega":0.050967026972745105,"rho":-0.014041698678341732,"breakevenPct":1.0152200080957914},{"delta":0.2,"premium":1.2358813125759338,"strike":70.59540184742991,"iv":0.4653853346066506,"gamma":0.03478331816915521,"theta":-0.047594379662003715,"vega":0.06116322750172647,"rho":-0.013918148860599099,"breakevenPct":10.745694846411032},{"delta":0.25,"premium":1.35,"strike":72.83367051439858,"iv":0.3918323295382897,"gamma":0.03716417971040717,"theta":-0.04451722615486558,"vega":0.06944655086616455,"rho":-0.01712381720096553,"breakevenPct":8.01226288199899},{"delta":0.3,"premium":1.35,"strike":74.76677440767835,"iv":0.3104325752813545,"gamma":0.05142241569094833,"theta":-0.0377304402976143,"vega":0.0759537172666298,"rho":-0.02045320513592786,"breakevenPct":5.524675836213657},{"delta":0.35,"premium":1.1265546045952217,"strike":75.65398652313594,"iv":0.2428895275082588,"gamma":0.15073750302446293,"theta":-0.028940344212055373,"vega":0.07905943636120338,"rho":-0.02501091655375702,"breakevenPct":4.095442132877719},{"delta":0.4,"premium":0.8668506995156023,"strike":76.41409551361288,"iv":0.1760285939584461,"gamma":0.2637627007419417,"theta":-0.01977190081632896,"vega":0.08169776140472915,"rho":-0.02976639437029046,"breakevenPct":2.7831105210432674},{"delta":0.45,"premium":0.6071467944359831,"strike":77.1742045040898,"iv":0.10916766040863346,"gamma":0.37678789845942035,"theta":-0.01060345742060256,"vega":0.0843360864482549,"rho":-0.0345218721868239,"breakevenPct":1.4707789092088173},{"delta":0.5,"premium":0.3474428893563639,"strike":77.93431349456674,"iv":0.042306726858820864,"gamma":0.489813096176899,"theta":-0.001435014024876155,"vega":0.08697441149178065,"rho":-0.03927735000335733,"breakevenPct":0.1584472973743667},{"delta":0.55,"premium":1.2404467725857686,"strike":78.79173774926336,"iv":0.0826418160774651,"gamma":0.41168161153608845,"theta":-0.005800339130895393,"vega":0.08413394776073542,"rho":-0.04174651701394351,"breakevenPct":0.2042324325342913},{"delta":0.6,"premium":2.2424870825301846,"strike":79.6583672065126,"iv":0.13311674420348746,"gamma":0.31546831830645905,"theta":-0.011445844498022509,"vega":0.08077523685832175,"rho":-0.043999418321140876,"breakevenPct":0.3784839480344732},{"delta":0.65,"premium":3.2445273924746028,"strike":80.52499666376181,"iv":0.1835916723295099,"gamma":0.21925502507682937,"theta":-0.01709134986514964,"vega":0.07741652595590807,"rho":-0.04625231962833825,"breakevenPct":0.5527354635346555},{"delta":0.7,"premium":4.246567702419019,"strike":81.39162612101104,"iv":0.23406660045553224,"gamma":0.12304173184720002,"theta":-0.022736855232276757,"vega":0.0740578150534944,"rho":-0.048505220935535616,"breakevenPct":0.7269869790348373}]},"raw":{"call":[{"delta":0.2,"premium":0.9506693049976577,"strike":85.30481899598314,"iv":0.37111653632953834,"gamma":0.0912451942463384,"theta":-0.04318188057559149,"vega":0.06078041259965886,"rho":0.010202977397977198,"breakevenPct":10.99663917253996},{"delta":0.25,"premium":1.325,"strike":85.2767340872014,"iv":0.4315910177293605,"gamma":0.03372189933032118,"theta":-0.05410623513193677,"vega":0.0694544034654279,"rho":0.013792232391560818,"breakevenPct":11.442200601211448},{"delta":0.3,"premium":1.325,"strike":82.31477513040711,"iv":0.3348369620757823,"gamma":0.04762359969974602,"theta":-0.04671739931771576,"vega":0.07597338410680479,"rho":0.01664186642706561,"breakevenPct":7.630646159319416},{"delta":0.35,"premium":1.2133861245992028,"strike":80.6955985216342,"iv":0.26053264251995223,"gamma":0.12192303874828833,"theta":-0.03911132003646457,"vega":0.08031069405304897,"rho":0.018597643478024575,"breakevenPct":5.40340322511054},{"delta":0.4,"premium":0.8671058754347198,"strike":79.7511978420947,"iv":0.1785476093390439,"gamma":0.3202367487325786,"theta":-0.028455476792210527,"vega":0.08272189784814662,"rho":0.018725162991296736,"breakevenPct":3.7425089660653916},{"delta":0.45,"premium":0.5208256262702373,"strike":78.8067971625552,"iv":0.09656257615813565,"gamma":0.5185504587168686,"theta":-0.01779963354795649,"vega":0.0851331016432443,"rho":0.018852682504568896,"breakevenPct":2.0816147070202455},{"delta":0.5,"premium":0.3533253661432421,"strike":77.93333747213337,"iv":0.03728092839891761,"gamma":0.6483601460273785,"theta":-0.010263205293127065,"vega":0.08701346098425107,"rho":0.019964692543122966,"breakevenPct":0.7420703104833666},{"delta":0.55,"premium":1.2340482258769478,"strike":77.47581910344054,"iv":0.11111380663474239,"gamma":0.37651693719042795,"theta":-0.021016536031790278,"vega":0.08578137226648094,"rho":0.026848969016193457,"breakevenPct":1.2866649457180555},{"delta":0.6,"premium":2.1147710856106516,"strike":77.01830073474771,"iv":0.18494668487056704,"gamma":0.10467372835347799,"theta":-0.03176986677045347,"vega":0.08454928354871082,"rho":0.03373324548926394,"breakevenPct":1.8312595809527434},{"delta":0.65,"premium":3.160159651669086,"strike":75.95500725689405,"iv":0.22976937590711177,"gamma":0.07788127721335267,"theta":-0.03610130624092889,"vega":0.07983236574746008,"rho":0.036408319161307365,"breakevenPct":1.8082189017670105},{"delta":0.7,"premium":4.212409288824382,"strike":74.86647314949202,"iv":0.27338330914368647,"gamma":0.06129927431059508,"theta":-0.04016516690856313,"vega":0.07497024673439769,"rho":0.03890800938330799,"breakevenPct":1.7615267511470938},{"delta":0.75,"premium":5.4822033898305085,"strike":73.5677966101695,"iv":0.3255610169491525,"gamma":0.04477203389830508,"theta":-0.044653389830508476,"vega":0.06958728813559321,"rho":0.041236404213888654,"breakevenPct":1.72435979925364},{"delta":0.8,"premium":8.240476190476196,"strike":70.80952380952381,"iv":0.434509523809524,"gamma":0.029719047619047596,"theta":-0.05151904761904763,"vega":0.06124523809523808,"rho":0.04236157787882664,"breakevenPct":1.72435979925364},{"delta":0.85,"premium":8.522975708502024,"strike":70.25708502024291,"iv":0.39558441295546554,"gamma":0.02485748987854251,"theta":-0.04306801619433198,"vega":0.04873947368421052,"rho":0.045288046648689344,"breakevenPct":1.376992315975992},{"delta":0.9,"premium":7.83134278002699,"strike":70.5944669365722,"iv":0.30317550607287436,"gamma":0.0228331983805668,"theta":-0.029640215924426432,"vega":0.03514298245614033,"rho":0.04894238839183898,"breakevenPct":0.9211294770289473}],"put":[{"delta":0.15,"premium":0.07543638536569364,"strike":76.99650891707445,"iv":0.04413347013246944,"gamma":0.24220717386105112,"theta":-0.002449177005477098,"vega":0.050967026972745105,"rho":-0.014041698678341732,"breakevenPct":1.0152200080957914},{"delta":0.2,"premium":1.2358813125759338,"strike":70.59540184742991,"iv":0.4653853346066506,"gamma":0.03478331816915521,"theta":-0.047594379662003715,"vega":0.06116322750172647,"rho":-0.013918148860599099,"breakevenPct":10.745694846411032},{"delta":0.25,"premium":1.35,"strike":72.83367051439858,"iv":0.3918323295382897,"gamma":0.03716417971040717,"theta":-0.04451722615486558,"vega":0.06944655086616455,"rho":-0.01712381720096553,"breakevenPct":8.01226288199899},{"delta":0.3,"premium":1.35,"strike":74.76677440767835,"iv":0.3104325752813545,"gamma":0.05142241569094833,"theta":-0.0377304402976143,"vega":0.0759537172666298,"rho":-0.02045320513592786,"breakevenPct":5.524675836213657},{"delta":0.35,"premium":1.1265546045952217,"strike":75.65398652313594,"iv":0.2428895275082588,"gamma":0.15073750302446293,"theta":-0.028940344212055373,"vega":0.07905943636120338,"rho":-0.02501091655375702,"breakevenPct":4.095442132877719},{"delta":0.4,"premium":0.8668506995156023,"strike":76.41409551361288,"iv":0.1760285939584461,"gamma":0.2637627007419417,"theta":-0.01977190081632896,"vega":0.08169776140472915,"rho":-0.02976639437029046,"breakevenPct":2.7831105210432674},{"delta":0.45,"premium":0.6071467944359831,"strike":77.1742045040898,"iv":0.10916766040863346,"gamma":0.37678789845942035,"theta":-0.01060345742060256,"vega":0.0843360864482549,"rho":-0.0345218721868239,"breakevenPct":1.4707789092088173},{"delta":0.5,"premium":0.3474428893563639,"strike":77.93431349456674,"iv":0.042306726858820864,"gamma":0.489813096176899,"theta":-0.001435014024876155,"vega":0.08697441149178065,"rho":-0.03927735000335733,"breakevenPct":0.1584472973743667},{"delta":0.55,"premium":1.2404467725857686,"strike":78.79173774926336,"iv":0.0826418160774651,"gamma":0.41168161153608845,"theta":-0.005800339130895393,"vega":0.08413394776073542,"rho":-0.04174651701394351,"breakevenPct":0.2042324325342913},{"delta":0.6,"premium":2.2424870825301846,"strike":79.6583672065126,"iv":0.13311674420348746,"gamma":0.31546831830645905,"theta":-0.011445844498022509,"vega":0.08077523685832175,"rho":-0.043999418321140876,"breakevenPct":0.3784839480344732},{"delta":0.65,"premium":3.2445273924746028,"strike":80.52499666376181,"iv":0.1835916723295099,"gamma":0.21925502507682937,"theta":-0.01709134986514964,"vega":0.07741652595590807,"rho":-0.04625231962833825,"breakevenPct":0.5527354635346555},{"delta":0.7,"premium":4.246567702419019,"strike":81.39162612101104,"iv":0.23406660045553224,"gamma":0.12304173184720002,"theta":-0.022736855232276757,"vega":0.0740578150534944,"rho":-0.048505220935535616,"breakevenPct":0.7269869790348373}]}},"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"}}