{"symbol":"OMC","url":"https://intraalpha.com/companies/OMC","capturedAt":"2026-10-23T04:45:11.368Z","state":"ready","quote":{"symbol":"OMC","last_price":84.75,"prev_close":80.5,"regular_close":82.56,"change":4.25,"change_pct":5.2795,"regular_change":2.06,"regular_change_pct":2.559,"extended_change":2.19,"extended_change_pct":2.6526,"bid":84,"ask":85,"bid_size":200,"ask_size":200,"volume":4056438,"vwap":82.309125,"open":80.44,"high":84.02,"low":79.65,"close":82.56,"trade_count":63629,"last_trade_at":"2026-10-22T23:25:37.251015888Z","last_quote_at":"2026-10-22T23:59:50.394277429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OMC","fetched_at":"2026-10-23T04:45:10.730092+00:00","name":"Omnicom Group Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Omnicom Group Inc. is an American global media, marketing and corporate communications holding company, headquartered in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22084850000,"ebitda":3676500000,"pe_ratio":211.84,"peg_ratio":1.223,"book_value":35.22,"dividend_per_share":3.1,"dividend_yield":0.0382,"eps":0.38,"revenue_ttm":22371299000,"gross_profit_ttm":4241700000,"profit_margin":0.0174,"operating_margin_ttm":0.154,"return_on_assets_ttm":0.0509,"return_on_equity_ttm":0.0605,"quarterly_earnings_growth":0.588,"quarterly_revenue_growth":0.634,"analyst_target_price":102,"analyst_number":3,"beta":0.703,"fifty_two_week_high":88.66,"fifty_two_week_low":64.32,"fifty_day_ma":80.72,"two_hundred_day_ma":78.15,"shares_outstanding":274346000,"forward_pe":7.35,"price_to_sales":0.987,"price_to_book":2.139,"ev_to_revenue":1.287,"ev_to_ebitda":16.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:10.730092+00:00"},"optionObservedAt":"2026-10-22T19:59:04.623Z","bars":[{"c":80.98,"h":80.98,"l":80.98,"n":3,"o":80.98,"t":"2026-10-16T11:05:00Z","v":134,"vw":80.98},{"c":80.92,"h":80.94,"l":80.92,"n":3,"o":80.94,"t":"2026-10-16T11:30:00Z","v":262,"vw":80.93},{"c":80.97,"h":81,"l":80.5,"n":114,"o":81,"t":"2026-10-16T13:15:00Z","v":8578,"vw":80.852862},{"c":80.97,"h":80.97,"l":80.97,"n":29,"o":80.97,"t":"2026-10-16T13:25:00Z","v":2009,"vw":80.97},{"c":81.84,"h":81.9,"l":81.73,"n":175,"o":81.8,"t":"2026-10-16T13:30:00Z","v":93258,"vw":81.799939},{"c":81.69,"h":82,"l":81.69,"n":239,"o":82,"t":"2026-10-16T13:35:00Z","v":15995,"vw":81.906685},{"c":81.75,"h":81.99,"l":81.68,"n":163,"o":81.71,"t":"2026-10-16T13:40:00Z","v":4668,"vw":81.803326},{"c":82,"h":82.02,"l":81.685,"n":395,"o":81.73,"t":"2026-10-16T13:45:00Z","v":16016,"vw":81.818856},{"c":82.12,"h":82.125,"l":81.93,"n":261,"o":82.045,"t":"2026-10-16T13:50:00Z","v":9732,"vw":82.042883},{"c":82.08,"h":82.26,"l":82.06,"n":313,"o":82.16,"t":"2026-10-16T13:55:00Z","v":12760,"vw":82.15353},{"c":81.71,"h":82.06,"l":81.71,"n":444,"o":82.045,"t":"2026-10-16T14:00:00Z","v":17888,"vw":81.901478},{"c":81.63,"h":81.75,"l":81.5053,"n":401,"o":81.725,"t":"2026-10-16T14:05:00Z","v":22095,"vw":81.699393},{"c":81.585,"h":81.7299,"l":81.555,"n":344,"o":81.63,"t":"2026-10-16T14:10:00Z","v":15351,"vw":81.647567},{"c":81.565,"h":81.63,"l":81.5,"n":272,"o":81.59,"t":"2026-10-16T14:15:00Z","v":9970,"vw":81.570197},{"c":81.57,"h":81.62,"l":81.52,"n":340,"o":81.56,"t":"2026-10-16T14:20:00Z","v":8022,"vw":81.577246},{"c":81.45,"h":81.59,"l":81.45,"n":259,"o":81.545,"t":"2026-10-16T14:25:00Z","v":7567,"vw":81.526629},{"c":81.39,"h":81.535,"l":81.315,"n":371,"o":81.48,"t":"2026-10-16T14:30:00Z","v":17602,"vw":81.399386},{"c":81.36,"h":81.41,"l":81.335,"n":218,"o":81.38,"t":"2026-10-16T14:35:00Z","v":6450,"vw":81.385413},{"c":81.225,"h":81.36,"l":81.2125,"n":254,"o":81.36,"t":"2026-10-16T14:40:00Z","v":14838,"vw":81.273204},{"c":81.25,"h":81.31,"l":81.12,"n":299,"o":81.22,"t":"2026-10-16T14:45:00Z","v":12144,"vw":81.245882},{"c":81.27,"h":81.3705,"l":81.21,"n":285,"o":81.25,"t":"2026-10-16T14:50:00Z","v":28673,"vw":81.25198},{"c":81.24,"h":81.3,"l":81.19,"n":255,"o":81.285,"t":"2026-10-16T14:55:00Z","v":12202,"vw":81.252082},{"c":81.26,"h":81.33,"l":81.195,"n":287,"o":81.27,"t":"2026-10-16T15:00:00Z","v":10060,"vw":81.254543},{"c":81.3827,"h":81.3827,"l":81.205,"n":280,"o":81.265,"t":"2026-10-16T15:05:00Z","v":10192,"vw":81.288425},{"c":81.42,"h":81.435,"l":81.295,"n":253,"o":81.32,"t":"2026-10-16T15:10:00Z","v":6113,"vw":81.368517},{"c":81.19,"h":81.435,"l":81.19,"n":281,"o":81.435,"t":"2026-10-16T15:15:00Z","v":9607,"vw":81.290308},{"c":81.225,"h":81.265,"l":81.14,"n":236,"o":81.16,"t":"2026-10-16T15:20:00Z","v":9100,"vw":81.210016},{"c":81.21,"h":81.2602,"l":81.14,"n":289,"o":81.225,"t":"2026-10-16T15:25:00Z","v":10345,"vw":81.206746},{"c":81.21,"h":81.24,"l":81.16,"n":198,"o":81.195,"t":"2026-10-16T15:30:00Z","v":6443,"vw":81.202555},{"c":81.14,"h":81.25,"l":81.13,"n":253,"o":81.21,"t":"2026-10-16T15:35:00Z","v":10595,"vw":81.200633},{"c":81.065,"h":81.14,"l":81.015,"n":214,"o":81.14,"t":"2026-10-16T15:40:00Z","v":8815,"vw":81.059957},{"c":81.065,"h":81.11,"l":81.05,"n":220,"o":81.07,"t":"2026-10-16T15:45:00Z","v":9711,"vw":81.073147},{"c":80.925,"h":81.06,"l":80.92,"n":267,"o":81.035,"t":"2026-10-16T15:50:00Z","v":8165,"vw":81.014872},{"c":80.71,"h":80.9499,"l":80.71,"n":232,"o":80.9499,"t":"2026-10-16T15:55:00Z","v":8136,"vw":80.797175},{"c":80.63,"h":80.72,"l":80.62,"n":278,"o":80.72,"t":"2026-10-16T16:00:00Z","v":10614,"vw":80.669031},{"c":80.76,"h":80.76,"l":80.58,"n":383,"o":80.68,"t":"2026-10-16T16:05:00Z","v":31167,"vw":80.650157},{"c":80.665,"h":80.765,"l":80.625,"n":325,"o":80.75,"t":"2026-10-16T16:10:00Z","v":20505,"vw":80.690729},{"c":80.425,"h":80.66,"l":80.425,"n":305,"o":80.635,"t":"2026-10-16T16:15:00Z","v":20634,"vw":80.54605},{"c":80.51,"h":80.51,"l":80.425,"n":472,"o":80.425,"t":"2026-10-16T16:20:00Z","v":22325,"vw":80.468367},{"c":80.32,"h":80.505,"l":80.3,"n":231,"o":80.505,"t":"2026-10-16T16:25:00Z","v":10092,"vw":80.408947},{"c":80.155,"h":80.33,"l":80.155,"n":237,"o":80.29,"t":"2026-10-16T16:30:00Z","v":7407,"vw":80.267174},{"c":80.21,"h":80.26,"l":80.135,"n":365,"o":80.22,"t":"2026-10-16T16:35:00Z","v":13958,"vw":80.207508},{"c":80.325,"h":80.325,"l":80.14,"n":305,"o":80.15,"t":"2026-10-16T16:40:00Z","v":11355,"vw":80.228612},{"c":80.2,"h":80.39,"l":80.18,"n":289,"o":80.335,"t":"2026-10-16T16:45:00Z","v":9163,"vw":80.32405},{"c":80.2,"h":80.2,"l":80.11,"n":237,"o":80.195,"t":"2026-10-16T16:50:00Z","v":7438,"vw":80.166017},{"c":80.27,"h":80.27,"l":80.155,"n":350,"o":80.21,"t":"2026-10-16T16:55:00Z","v":11985,"vw":80.217708},{"c":80.06,"h":80.3,"l":80.06,"n":262,"o":80.27,"t":"2026-10-16T17:00:00Z","v":13338,"vw":80.202701},{"c":79.945,"h":80.075,"l":79.92,"n":279,"o":80.0685,"t":"2026-10-16T17:05:00Z","v":8912,"vw":79.998012},{"c":79.905,"h":79.98,"l":79.86,"n":273,"o":79.98,"t":"2026-10-16T17:10:00Z","v":10456,"vw":79.89264},{"c":79.86,"h":79.955,"l":79.86,"n":424,"o":79.905,"t":"2026-10-16T17:15:00Z","v":22226,"vw":79.932449},{"c":79.95,"h":79.95,"l":79.805,"n":374,"o":79.82,"t":"2026-10-16T17:20:00Z","v":12376,"vw":79.859957},{"c":80,"h":80.02,"l":79.905,"n":308,"o":79.955,"t":"2026-10-16T17:25:00Z","v":8786,"vw":79.953226},{"c":80.01,"h":80.12,"l":79.96,"n":304,"o":80.04,"t":"2026-10-16T17:30:00Z","v":13753,"vw":80.033847},{"c":80.155,"h":80.155,"l":80.06,"n":293,"o":80.06,"t":"2026-10-16T17:35:00Z","v":10491,"vw":80.097104},{"c":80.315,"h":80.335,"l":80.155,"n":402,"o":80.155,"t":"2026-10-16T17:40:00Z","v":22492,"vw":80.245163},{"c":80.28,"h":80.34,"l":80.25,"n":454,"o":80.295,"t":"2026-10-16T17:45:00Z","v":25739,"vw":80.297752},{"c":80.13,"h":80.325,"l":80.115,"n":301,"o":80.31,"t":"2026-10-16T17:50:00Z","v":8861,"vw":80.241871},{"c":80.065,"h":80.145,"l":80.02,"n":297,"o":80.145,"t":"2026-10-16T17:55:00Z","v":9753,"vw":80.078635},{"c":80.045,"h":80.045,"l":79.89,"n":469,"o":80.04,"t":"2026-10-16T18:00:00Z","v":15730,"vw":79.969832},{"c":80.025,"h":80.06,"l":79.96,"n":268,"o":80.045,"t":"2026-10-16T18:05:00Z","v":12389,"vw":80.017369},{"c":80.025,"h":80.07,"l":79.965,"n":410,"o":79.98,"t":"2026-10-16T18:10:00Z","v":16548,"vw":80.033314},{"c":80.06,"h":80.1,"l":80.0362,"n":365,"o":80.09,"t":"2026-10-16T18:15:00Z","v":14337,"vw":80.069622},{"c":80.055,"h":80.075,"l":79.9144,"n":360,"o":80.02,"t":"2026-10-16T18:20:00Z","v":10864,"vw":80.020987},{"c":79.96,"h":80.06,"l":79.92,"n":224,"o":80.06,"t":"2026-10-16T18:25:00Z","v":6359,"vw":79.983633},{"c":80.04,"h":80.06,"l":79.93,"n":492,"o":79.94,"t":"2026-10-16T18:30:00Z","v":18435,"vw":79.996062},{"c":80.095,"h":80.095,"l":79.94,"n":337,"o":80.03,"t":"2026-10-16T18:35:00Z","v":9765,"vw":80.014467},{"c":80.13,"h":80.13,"l":80.04,"n":377,"o":80.1,"t":"2026-10-16T18:40:00Z","v":12173,"vw":80.079152},{"c":80.255,"h":80.26,"l":80.12,"n":437,"o":80.13,"t":"2026-10-16T18:45:00Z","v":14139,"vw":80.178628},{"c":80.27,"h":80.34,"l":80.24,"n":489,"o":80.255,"t":"2026-10-16T18:50:00Z","v":16157,"vw":80.283517},{"c":80.265,"h":80.28,"l":80.22,"n":415,"o":80.28,"t":"2026-10-16T18:55:00Z","v":10576,"vw":80.255959},{"c":80.255,"h":80.305,"l":80.195,"n":501,"o":80.265,"t":"2026-10-16T19:00:00Z","v":15651,"vw":80.256548},{"c":80.26,"h":80.32,"l":80.25,"n":454,"o":80.255,"t":"2026-10-16T19:05:00Z","v":15091,"vw":80.277974},{"c":80.32,"h":80.36,"l":80.25,"n":566,"o":80.28,"t":"2026-10-16T19:10:00Z","v":16469,"vw":80.308229},{"c":80.32,"h":80.36,"l":80.22,"n":630,"o":80.3151,"t":"2026-10-16T19:15:00Z","v":27037,"vw":80.328339},{"c":80.3,"h":80.37,"l":80.26,"n":591,"o":80.315,"t":"2026-10-16T19:20:00Z","v":22092,"vw":80.319708},{"c":80.405,"h":80.405,"l":80.25,"n":753,"o":80.28,"t":"2026-10-16T19:25:00Z","v":25665,"vw":80.326155},{"c":80.39,"h":80.505,"l":80.36,"n":841,"o":80.42,"t":"2026-10-16T19:30:00Z","v":29978,"vw":80.446637},{"c":80.32,"h":80.42,"l":80.22,"n":759,"o":80.395,"t":"2026-10-16T19:35:00Z","v":30183,"vw":80.313628},{"c":80.3,"h":80.34,"l":80.21,"n":1192,"o":80.33,"t":"2026-10-16T19:40:00Z","v":40354,"vw":80.259557},{"c":80.39,"h":80.395,"l":80.28,"n":1088,"o":80.305,"t":"2026-10-16T19:45:00Z","v":37000,"vw":80.327953},{"c":80.46,"h":80.46,"l":80.29,"n":1381,"o":80.37,"t":"2026-10-16T19:50:00Z","v":49180,"vw":80.401812},{"c":80.54,"h":80.63,"l":80.43,"n":4126,"o":80.465,"t":"2026-10-16T19:55:00Z","v":235064,"vw":80.559033},{"c":80.56,"h":80.56,"l":80.56,"n":60,"o":80.56,"t":"2026-10-16T20:00:00Z","v":596647,"vw":80.56},{"c":80.35,"h":80.5,"l":80.35,"n":6,"o":80.5,"t":"2026-10-19T13:15:00Z","v":414,"vw":80.386585},{"c":79.5275,"h":80.0284,"l":78.5296,"n":385,"o":79.56,"t":"2026-10-19T13:30:00Z","v":41068,"vw":79.409139},{"c":79.53,"h":79.86,"l":79.485,"n":110,"o":79.525,"t":"2026-10-19T13:35:00Z","v":4854,"vw":79.670031},{"c":79.5114,"h":79.6801,"l":79.39,"n":215,"o":79.56,"t":"2026-10-19T13:40:00Z","v":9078,"vw":79.518546},{"c":79.65,"h":79.69,"l":79.475,"n":193,"o":79.53,"t":"2026-10-19T13:45:00Z","v":9562,"vw":79.622659},{"c":79.69,"h":79.69,"l":79.42,"n":278,"o":79.59,"t":"2026-10-19T13:50:00Z","v":10764,"vw":79.550931},{"c":79.705,"h":79.835,"l":79.54,"n":325,"o":79.585,"t":"2026-10-19T13:55:00Z","v":19568,"vw":79.732714},{"c":79.42,"h":79.68,"l":79.42,"n":318,"o":79.6,"t":"2026-10-19T14:00:00Z","v":10336,"vw":79.538627},{"c":79.385,"h":79.59,"l":79.34,"n":393,"o":79.44,"t":"2026-10-19T14:05:00Z","v":14952,"vw":79.484945},{"c":79.52,"h":79.52,"l":79.33,"n":399,"o":79.33,"t":"2026-10-19T14:10:00Z","v":25682,"vw":79.423952},{"c":79.41,"h":79.56,"l":79.4,"n":493,"o":79.51,"t":"2026-10-19T14:15:00Z","v":20414,"vw":79.478117},{"c":79.26,"h":79.37,"l":79.19,"n":363,"o":79.37,"t":"2026-10-19T14:20:00Z","v":12372,"vw":79.263339},{"c":79.16,"h":79.265,"l":78.955,"n":558,"o":79.24,"t":"2026-10-19T14:25:00Z","v":25144,"vw":79.155526},{"c":78.675,"h":79.2,"l":78.65,"n":800,"o":79.2,"t":"2026-10-19T14:30:00Z","v":34765,"vw":78.828103},{"c":78.81,"h":78.85,"l":78.62,"n":492,"o":78.64,"t":"2026-10-19T14:35:00Z","v":18851,"vw":78.772937},{"c":78.735,"h":78.86,"l":78.71,"n":392,"o":78.83,"t":"2026-10-19T14:40:00Z","v":14780,"vw":78.786131},{"c":78.76,"h":78.81,"l":78.725,"n":422,"o":78.7499,"t":"2026-10-19T14:45:00Z","v":14529,"vw":78.768057},{"c":78.58,"h":78.79,"l":78.58,"n":514,"o":78.79,"t":"2026-10-19T14:50:00Z","v":18569,"vw":78.658951},{"c":78.795,"h":78.84,"l":78.55,"n":714,"o":78.58,"t":"2026-10-19T14:55:00Z","v":29712,"vw":78.690124},{"c":78.845,"h":78.88,"l":78.74,"n":382,"o":78.795,"t":"2026-10-19T15:00:00Z","v":12429,"vw":78.807531},{"c":78.835,"h":78.88,"l":78.75,"n":387,"o":78.82,"t":"2026-10-19T15:05:00Z","v":12563,"vw":78.821793},{"c":78.9,"h":78.975,"l":78.83,"n":426,"o":78.845,"t":"2026-10-19T15:10:00Z","v":15847,"vw":78.903578},{"c":79.095,"h":79.13,"l":78.9,"n":393,"o":78.925,"t":"2026-10-19T15:15:00Z","v":14935,"vw":79.066556},{"c":79.065,"h":79.115,"l":79.04,"n":357,"o":79.115,"t":"2026-10-19T15:20:00Z","v":10685,"vw":79.072402},{"c":79.09,"h":79.095,"l":79.03,"n":340,"o":79.04,"t":"2026-10-19T15:25:00Z","v":11997,"vw":79.05864},{"c":79.195,"h":79.23,"l":79.07,"n":584,"o":79.12,"t":"2026-10-19T15:30:00Z","v":20309,"vw":79.152506},{"c":79.225,"h":79.26,"l":79.19,"n":372,"o":79.19,"t":"2026-10-19T15:35:00Z","v":12704,"vw":79.22532},{"c":79.19,"h":79.27,"l":79.1611,"n":422,"o":79.2,"t":"2026-10-19T15:40:00Z","v":18461,"vw":79.214497},{"c":79.18,"h":79.255,"l":79.14,"n":296,"o":79.2,"t":"2026-10-19T15:45:00Z","v":8667,"vw":79.207419},{"c":79.16,"h":79.26,"l":79.14,"n":657,"o":79.15,"t":"2026-10-19T15:50:00Z","v":27081,"vw":79.196156},{"c":79.19,"h":79.23,"l":79.15,"n":319,"o":79.175,"t":"2026-10-19T15:55:00Z","v":9248,"vw":79.189327},{"c":79.04,"h":79.215,"l":78.935,"n":487,"o":79.215,"t":"2026-10-19T16:00:00Z","v":16193,"vw":79.052051},{"c":78.95,"h":79.04,"l":78.92,"n":356,"o":79.04,"t":"2026-10-19T16:05:00Z","v":9832,"vw":78.966472},{"c":78.94,"h":78.985,"l":78.92,"n":535,"o":78.945,"t":"2026-10-19T16:10:00Z","v":18944,"vw":78.949931},{"c":79.03,"h":79.05,"l":78.92,"n":406,"o":78.92,"t":"2026-10-19T16:15:00Z","v":11842,"vw":79.004459},{"c":78.97,"h":79.03,"l":78.97,"n":374,"o":79.03,"t":"2026-10-19T16:20:00Z","v":21031,"vw":79.0006},{"c":78.85,"h":78.95,"l":78.825,"n":443,"o":78.95,"t":"2026-10-19T16:25:00Z","v":16954,"vw":78.878072},{"c":78.805,"h":78.89,"l":78.74,"n":432,"o":78.87,"t":"2026-10-19T16:30:00Z","v":14753,"vw":78.805186},{"c":78.795,"h":78.93,"l":78.74,"n":548,"o":78.8,"t":"2026-10-19T16:35:00Z","v":24349,"vw":78.838516},{"c":78.8,"h":78.828,"l":78.75,"n":279,"o":78.78,"t":"2026-10-19T16:40:00Z","v":19438,"vw":78.804901},{"c":78.805,"h":78.81,"l":78.71,"n":380,"o":78.81,"t":"2026-10-19T16:45:00Z","v":13073,"vw":78.77617},{"c":78.83,"h":78.845,"l":78.8,"n":330,"o":78.82,"t":"2026-10-19T16:50:00Z","v":8416,"vw":78.824843},{"c":78.83,"h":78.845,"l":78.785,"n":369,"o":78.825,"t":"2026-10-19T16:55:00Z","v":12482,"vw":78.806288},{"c":78.92,"h":78.94,"l":78.83,"n":497,"o":78.83,"t":"2026-10-19T17:00:00Z","v":20824,"vw":78.901032},{"c":78.985,"h":78.985,"l":78.89,"n":379,"o":78.92,"t":"2026-10-19T17:05:00Z","v":13626,"vw":78.926163},{"c":79.04,"h":79.065,"l":78.99,"n":486,"o":79.01,"t":"2026-10-19T17:10:00Z","v":29021,"vw":79.00704},{"c":79.105,"h":79.16,"l":79.01,"n":403,"o":79.04,"t":"2026-10-19T17:15:00Z","v":22802,"vw":79.0603},{"c":79.19,"h":79.21,"l":79.115,"n":379,"o":79.115,"t":"2026-10-19T17:20:00Z","v":14227,"vw":79.162028},{"c":79.08,"h":79.19,"l":79.08,"n":332,"o":79.19,"t":"2026-10-19T17:25:00Z","v":9813,"vw":79.140881},{"c":79.21,"h":79.265,"l":79.09,"n":624,"o":79.1,"t":"2026-10-19T17:30:00Z","v":36314,"vw":79.16063},{"c":79.345,"h":79.345,"l":79.195,"n":423,"o":79.21,"t":"2026-10-19T17:35:00Z","v":12720,"vw":79.278611},{"c":79.48,"h":79.48,"l":79.345,"n":472,"o":79.345,"t":"2026-10-19T17:40:00Z","v":19764,"vw":79.402971},{"c":79.54,"h":79.555,"l":79.48,"n":341,"o":79.48,"t":"2026-10-19T17:45:00Z","v":13516,"vw":79.510016},{"c":79.61,"h":79.625,"l":79.53,"n":387,"o":79.55,"t":"2026-10-19T17:50:00Z","v":12197,"vw":79.569371},{"c":79.605,"h":79.645,"l":79.54,"n":408,"o":79.63,"t":"2026-10-19T17:55:00Z","v":19608,"vw":79.579158},{"c":79.69,"h":79.69,"l":79.54,"n":402,"o":79.61,"t":"2026-10-19T18:00:00Z","v":13808,"vw":79.624493},{"c":79.65,"h":79.69,"l":79.63,"n":418,"o":79.69,"t":"2026-10-19T18:05:00Z","v":19601,"vw":79.664346},{"c":79.605,"h":79.66,"l":79.575,"n":470,"o":79.645,"t":"2026-10-19T18:10:00Z","v":20562,"vw":79.626457},{"c":79.63,"h":79.63,"l":79.5804,"n":202,"o":79.61,"t":"2026-10-19T18:15:00Z","v":6175,"vw":79.605806},{"c":79.74,"h":79.79,"l":79.62,"n":607,"o":79.64,"t":"2026-10-19T18:20:00Z","v":20506,"vw":79.705571},{"c":79.68,"h":79.77,"l":79.67,"n":353,"o":79.74,"t":"2026-10-19T18:25:00Z","v":18711,"vw":79.70873},{"c":79.64,"h":79.71,"l":79.62,"n":342,"o":79.695,"t":"2026-10-19T18:30:00Z","v":15090,"vw":79.665224},{"c":79.72,"h":79.72,"l":79.62,"n":330,"o":79.64,"t":"2026-10-19T18:35:00Z","v":12452,"vw":79.662173},{"c":79.58,"h":79.74,"l":79.565,"n":523,"o":79.71,"t":"2026-10-19T18:40:00Z","v":22800,"vw":79.672236},{"c":79.675,"h":79.69,"l":79.61,"n":368,"o":79.61,"t":"2026-10-19T18:45:00Z","v":11648,"vw":79.662288},{"c":79.6151,"h":79.685,"l":79.59,"n":371,"o":79.685,"t":"2026-10-19T18:50:00Z","v":12897,"vw":79.645152},{"c":79.7,"h":79.765,"l":79.63,"n":656,"o":79.63,"t":"2026-10-19T18:55:00Z","v":51048,"vw":79.684483},{"c":79.31,"h":79.7,"l":79.3,"n":673,"o":79.7,"t":"2026-10-19T19:00:00Z","v":34513,"vw":79.529422},{"c":79.38,"h":79.4,"l":79.2749,"n":439,"o":79.31,"t":"2026-10-19T19:05:00Z","v":14193,"vw":79.340896},{"c":79.475,"h":79.505,"l":79.4,"n":457,"o":79.4,"t":"2026-10-19T19:10:00Z","v":13827,"vw":79.452004},{"c":79.56,"h":79.56,"l":79.46,"n":558,"o":79.47,"t":"2026-10-19T19:15:00Z","v":20619,"vw":79.494725},{"c":79.56,"h":79.565,"l":79.5,"n":554,"o":79.56,"t":"2026-10-19T19:20:00Z","v":19431,"vw":79.536785},{"c":79.57,"h":79.575,"l":79.425,"n":670,"o":79.5301,"t":"2026-10-19T19:25:00Z","v":25281,"vw":79.519801},{"c":79.65,"h":79.65,"l":79.55,"n":761,"o":79.555,"t":"2026-10-19T19:30:00Z","v":29739,"vw":79.598283},{"c":79.53,"h":79.66,"l":79.515,"n":688,"o":79.645,"t":"2026-10-19T19:35:00Z","v":25666,"vw":79.575829},{"c":79.54,"h":79.55,"l":79.47,"n":763,"o":79.51,"t":"2026-10-19T19:40:00Z","v":35055,"vw":79.509264},{"c":79.45,"h":79.53,"l":79.4175,"n":1140,"o":79.53,"t":"2026-10-19T19:45:00Z","v":41228,"vw":79.482816},{"c":79.46,"h":79.52,"l":79.45,"n":1074,"o":79.48,"t":"2026-10-19T19:50:00Z","v":50249,"vw":79.493893},{"c":79.45,"h":79.53,"l":79.38,"n":3608,"o":79.46,"t":"2026-10-19T19:55:00Z","v":181947,"vw":79.435044},{"c":79.44,"h":79.44,"l":79.44,"n":88,"o":79.44,"t":"2026-10-19T20:00:00Z","v":556002,"vw":79.44},{"c":80.61,"h":80.61,"l":79.8325,"n":152,"o":80.06,"t":"2026-10-20T13:30:00Z","v":26644,"vw":80.092778},{"c":80.775,"h":81,"l":80.46,"n":687,"o":80.61,"t":"2026-10-20T13:35:00Z","v":80968,"vw":80.772222},{"c":80.975,"h":81,"l":80.775,"n":229,"o":80.775,"t":"2026-10-20T13:40:00Z","v":7928,"vw":80.916237},{"c":81.415,"h":81.415,"l":81,"n":379,"o":81,"t":"2026-10-20T13:45:00Z","v":13023,"vw":81.255377},{"c":81.27,"h":81.63,"l":81.27,"n":373,"o":81.5,"t":"2026-10-20T13:50:00Z","v":14342,"vw":81.493292},{"c":81.01,"h":81.36,"l":80.98,"n":305,"o":81.27,"t":"2026-10-20T13:55:00Z","v":16189,"vw":81.058627},{"c":80.31,"h":81.05,"l":80.31,"n":535,"o":81.02,"t":"2026-10-20T14:00:00Z","v":21790,"vw":80.733143},{"c":80.71,"h":80.71,"l":80.27,"n":250,"o":80.27,"t":"2026-10-20T14:05:00Z","v":8971,"vw":80.51312},{"c":80.64,"h":80.755,"l":80.61,"n":393,"o":80.7,"t":"2026-10-20T14:10:00Z","v":16734,"vw":80.673211},{"c":80.655,"h":80.73,"l":80.61,"n":311,"o":80.64,"t":"2026-10-20T14:15:00Z","v":16632,"vw":80.660371},{"c":80.9125,"h":80.93,"l":80.72,"n":321,"o":80.74,"t":"2026-10-20T14:20:00Z","v":8867,"vw":80.83547},{"c":80.89,"h":80.96,"l":80.82,"n":412,"o":80.895,"t":"2026-10-20T14:25:00Z","v":13687,"vw":80.883612},{"c":80.95,"h":81.13,"l":80.87,"n":552,"o":80.95,"t":"2026-10-20T14:30:00Z","v":20955,"vw":80.963456},{"c":80.82,"h":80.99,"l":80.79,"n":419,"o":80.93,"t":"2026-10-20T14:35:00Z","v":14853,"vw":80.880371},{"c":80.95,"h":80.96,"l":80.815,"n":345,"o":80.815,"t":"2026-10-20T14:40:00Z","v":9076,"vw":80.915615},{"c":80.985,"h":81.01,"l":80.91,"n":301,"o":80.91,"t":"2026-10-20T14:45:00Z","v":7833,"vw":80.96762},{"c":81.11,"h":81.11,"l":80.99,"n":356,"o":80.99,"t":"2026-10-20T14:50:00Z","v":10085,"vw":81.035469},{"c":81.15,"h":81.205,"l":81.065,"n":410,"o":81.1,"t":"2026-10-20T14:55:00Z","v":15447,"vw":81.138574},{"c":80.97,"h":81.15,"l":80.9233,"n":471,"o":81.12,"t":"2026-10-20T15:00:00Z","v":14149,"vw":81.032522},{"c":81.02,"h":81.03,"l":80.92,"n":312,"o":80.97,"t":"2026-10-20T15:05:00Z","v":8672,"vw":80.992275},{"c":80.91,"h":81,"l":80.86,"n":399,"o":81,"t":"2026-10-20T15:10:00Z","v":11532,"vw":80.914125},{"c":80.84,"h":80.98,"l":80.8,"n":306,"o":80.9,"t":"2026-10-20T15:15:00Z","v":16203,"vw":80.833871},{"c":80.85,"h":80.92,"l":80.82,"n":419,"o":80.84,"t":"2026-10-20T15:20:00Z","v":14332,"vw":80.864968},{"c":80.76,"h":80.91,"l":80.7575,"n":463,"o":80.85,"t":"2026-10-20T15:25:00Z","v":14643,"vw":80.832407},{"c":80.715,"h":80.75,"l":80.63,"n":409,"o":80.75,"t":"2026-10-20T15:30:00Z","v":14891,"vw":80.71465},{"c":80.84,"h":80.87,"l":80.72,"n":413,"o":80.735,"t":"2026-10-20T15:35:00Z","v":18249,"vw":80.81858},{"c":80.92,"h":80.92,"l":80.84,"n":312,"o":80.84,"t":"2026-10-20T15:40:00Z","v":7624,"vw":80.884643},{"c":80.91,"h":80.93,"l":80.89,"n":280,"o":80.92,"t":"2026-10-20T15:45:00Z","v":6943,"vw":80.903976},{"c":80.941,"h":80.995,"l":80.87,"n":345,"o":80.91,"t":"2026-10-20T15:50:00Z","v":8868,"vw":80.93855},{"c":80.86,"h":80.995,"l":80.86,"n":343,"o":80.995,"t":"2026-10-20T15:55:00Z","v":11310,"vw":80.932812},{"c":80.83,"h":80.9,"l":80.79,"n":383,"o":80.89,"t":"2026-10-20T16:00:00Z","v":14066,"vw":80.848356},{"c":80.895,"h":80.92,"l":80.82,"n":424,"o":80.845,"t":"2026-10-20T16:05:00Z","v":19880,"vw":80.864145},{"c":80.86,"h":80.91,"l":80.82,"n":194,"o":80.91,"t":"2026-10-20T16:10:00Z","v":4784,"vw":80.8749},{"c":80.84,"h":80.91,"l":80.83,"n":272,"o":80.885,"t":"2026-10-20T16:15:00Z","v":7845,"vw":80.865722},{"c":80.89,"h":80.945,"l":80.83,"n":346,"o":80.84,"t":"2026-10-20T16:20:00Z","v":9695,"vw":80.879184},{"c":80.91,"h":80.96,"l":80.87,"n":380,"o":80.91,"t":"2026-10-20T16:25:00Z","v":18130,"vw":80.910299},{"c":80.905,"h":80.95,"l":80.88,"n":274,"o":80.94,"t":"2026-10-20T16:30:00Z","v":8701,"vw":80.921285},{"c":80.91,"h":80.925,"l":80.84,"n":250,"o":80.89,"t":"2026-10-20T16:35:00Z","v":7314,"vw":80.881317},{"c":80.945,"h":81.02,"l":80.91,"n":459,"o":80.925,"t":"2026-10-20T16:40:00Z","v":19002,"vw":80.953132},{"c":80.91,"h":80.945,"l":80.9,"n":275,"o":80.945,"t":"2026-10-20T16:45:00Z","v":9727,"vw":80.921258},{"c":80.89,"h":80.91,"l":80.875,"n":204,"o":80.9,"t":"2026-10-20T16:50:00Z","v":4926,"vw":80.892228},{"c":80.87,"h":80.92,"l":80.87,"n":275,"o":80.89,"t":"2026-10-20T16:55:00Z","v":6588,"vw":80.895458},{"c":80.9,"h":80.905,"l":80.83,"n":320,"o":80.89,"t":"2026-10-20T17:00:00Z","v":11541,"vw":80.868256},{"c":80.825,"h":80.945,"l":80.82,"n":281,"o":80.93,"t":"2026-10-20T17:05:00Z","v":22011,"vw":80.87709},{"c":80.92,"h":80.95,"l":80.835,"n":319,"o":80.84,"t":"2026-10-20T17:10:00Z","v":10720,"vw":80.899645},{"c":80.88,"h":80.93,"l":80.87,"n":295,"o":80.92,"t":"2026-10-20T17:15:00Z","v":9234,"vw":80.903199},{"c":80.92,"h":80.94,"l":80.85,"n":317,"o":80.87,"t":"2026-10-20T17:20:00Z","v":11093,"vw":80.892816},{"c":80.795,"h":80.9399,"l":80.73,"n":571,"o":80.92,"t":"2026-10-20T17:25:00Z","v":63988,"vw":80.7849},{"c":80.85,"h":80.87,"l":80.78,"n":528,"o":80.795,"t":"2026-10-20T17:30:00Z","v":26023,"vw":80.823899},{"c":81.015,"h":81.065,"l":80.845,"n":1166,"o":80.859,"t":"2026-10-20T17:35:00Z","v":113283,"vw":80.997646},{"c":81.025,"h":81.025,"l":80.96,"n":562,"o":81.02,"t":"2026-10-20T17:40:00Z","v":47569,"vw":81.000674},{"c":81.055,"h":81.15,"l":80.97,"n":703,"o":81.02,"t":"2026-10-20T17:45:00Z","v":33935,"vw":81.050449},{"c":81.13,"h":81.13,"l":81.05,"n":299,"o":81.06,"t":"2026-10-20T17:50:00Z","v":8512,"vw":81.089715},{"c":81.07,"h":81.165,"l":81.07,"n":357,"o":81.12,"t":"2026-10-20T17:55:00Z","v":12499,"vw":81.131482},{"c":81.085,"h":81.135,"l":81.06,"n":357,"o":81.08,"t":"2026-10-20T18:00:00Z","v":12570,"vw":81.106239},{"c":81.03,"h":81.125,"l":81.03,"n":293,"o":81.085,"t":"2026-10-20T18:05:00Z","v":10116,"vw":81.092495},{"c":81.125,"h":81.265,"l":81.025,"n":660,"o":81.03,"t":"2026-10-20T18:10:00Z","v":48350,"vw":81.193147},{"c":81.12,"h":81.21,"l":81.11,"n":375,"o":81.15,"t":"2026-10-20T18:15:00Z","v":14111,"vw":81.17541},{"c":81.1313,"h":81.17,"l":81.12,"n":320,"o":81.12,"t":"2026-10-20T18:20:00Z","v":9962,"vw":81.13918},{"c":81.13,"h":81.16,"l":81.13,"n":253,"o":81.13,"t":"2026-10-20T18:25:00Z","v":8647,"vw":81.143423},{"c":81.19,"h":81.2,"l":81.115,"n":363,"o":81.14,"t":"2026-10-20T18:30:00Z","v":11335,"vw":81.149198},{"c":81.11,"h":81.185,"l":81.095,"n":371,"o":81.18,"t":"2026-10-20T18:35:00Z","v":13861,"vw":81.137052},{"c":81.06,"h":81.125,"l":81.055,"n":377,"o":81.1026,"t":"2026-10-20T18:40:00Z","v":17513,"vw":81.094667},{"c":81.02,"h":81.07,"l":81.02,"n":286,"o":81.05,"t":"2026-10-20T18:45:00Z","v":11551,"vw":81.05213},{"c":81.0306,"h":81.075,"l":81.02,"n":294,"o":81.02,"t":"2026-10-20T18:50:00Z","v":9260,"vw":81.049423},{"c":80.99,"h":81.04,"l":80.94,"n":525,"o":81.04,"t":"2026-10-20T18:55:00Z","v":22100,"vw":81.003387},{"c":80.995,"h":81.045,"l":80.98,"n":385,"o":81.005,"t":"2026-10-20T19:00:00Z","v":13917,"vw":81.00504},{"c":80.895,"h":80.99,"l":80.89,"n":513,"o":80.99,"t":"2026-10-20T19:05:00Z","v":17894,"vw":80.956626},{"c":80.74,"h":80.87,"l":80.73,"n":567,"o":80.87,"t":"2026-10-20T19:10:00Z","v":24239,"vw":80.793264},{"c":80.735,"h":80.785,"l":80.71,"n":428,"o":80.74,"t":"2026-10-20T19:15:00Z","v":14253,"vw":80.745983},{"c":80.77,"h":80.795,"l":80.61,"n":867,"o":80.73,"t":"2026-10-20T19:20:00Z","v":59209,"vw":80.736983},{"c":80.66,"h":80.79,"l":80.66,"n":690,"o":80.78,"t":"2026-10-20T19:25:00Z","v":29547,"vw":80.730563},{"c":80.75,"h":80.75,"l":80.61,"n":641,"o":80.63,"t":"2026-10-20T19:30:00Z","v":27533,"vw":80.658286},{"c":80.71,"h":80.78,"l":80.68,"n":756,"o":80.76,"t":"2026-10-20T19:35:00Z","v":36789,"vw":80.731822},{"c":80.745,"h":80.755,"l":80.685,"n":924,"o":80.71,"t":"2026-10-20T19:40:00Z","v":44180,"vw":80.709981},{"c":80.88,"h":80.88,"l":80.685,"n":991,"o":80.73,"t":"2026-10-20T19:45:00Z","v":43197,"vw":80.74895},{"c":80.96,"h":80.975,"l":80.84,"n":961,"o":80.85,"t":"2026-10-20T19:50:00Z","v":43535,"vw":80.921292},{"c":81.11,"h":81.135,"l":80.95,"n":3355,"o":80.97,"t":"2026-10-20T19:55:00Z","v":195522,"vw":81.059681},{"c":81.11,"h":81.11,"l":81.11,"n":71,"o":81.11,"t":"2026-10-20T20:00:00Z","v":403393,"vw":81.11},{"c":81.19,"h":81.25,"l":81.19,"n":12,"o":81.25,"t":"2026-10-21T13:10:00Z","v":939,"vw":81.203912},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-21T13:15:00Z","v":100,"vw":80.75},{"c":80.75,"h":81,"l":80.2,"n":355,"o":80.74,"t":"2026-10-21T13:30:00Z","v":36357,"vw":80.666163},{"c":80.91,"h":81,"l":80.66,"n":249,"o":80.79,"t":"2026-10-21T13:35:00Z","v":10120,"vw":80.818816},{"c":81,"h":81,"l":80.7,"n":309,"o":80.9035,"t":"2026-10-21T13:40:00Z","v":11548,"vw":80.869086},{"c":80.995,"h":81.095,"l":80.89,"n":368,"o":81,"t":"2026-10-21T13:45:00Z","v":12230,"vw":80.977822},{"c":80.905,"h":81.05,"l":80.88,"n":201,"o":80.97,"t":"2026-10-21T13:50:00Z","v":6125,"vw":80.961232},{"c":81.11,"h":81.11,"l":80.89,"n":289,"o":80.97,"t":"2026-10-21T13:55:00Z","v":9059,"vw":81.00196},{"c":80.915,"h":81.1032,"l":80.79,"n":476,"o":81.03,"t":"2026-10-21T14:00:00Z","v":21776,"vw":80.896828},{"c":80.76,"h":80.94,"l":80.76,"n":566,"o":80.88,"t":"2026-10-21T14:05:00Z","v":20741,"vw":80.854548},{"c":80.695,"h":80.8,"l":80.605,"n":556,"o":80.765,"t":"2026-10-21T14:10:00Z","v":20192,"vw":80.731259},{"c":80.65,"h":80.74,"l":80.59,"n":408,"o":80.7,"t":"2026-10-21T14:15:00Z","v":14809,"vw":80.664121},{"c":80.79,"h":80.835,"l":80.5701,"n":375,"o":80.645,"t":"2026-10-21T14:20:00Z","v":9250,"vw":80.70563},{"c":80.69,"h":80.85,"l":80.685,"n":340,"o":80.82,"t":"2026-10-21T14:25:00Z","v":7150,"vw":80.758496},{"c":80.805,"h":80.82,"l":80.635,"n":465,"o":80.695,"t":"2026-10-21T14:30:00Z","v":10326,"vw":80.739534},{"c":80.805,"h":80.825,"l":80.77,"n":322,"o":80.78,"t":"2026-10-21T14:35:00Z","v":7611,"vw":80.785608},{"c":80.91,"h":80.96,"l":80.825,"n":411,"o":80.825,"t":"2026-10-21T14:40:00Z","v":11998,"vw":80.914084},{"c":80.91,"h":81.01,"l":80.79,"n":511,"o":80.96,"t":"2026-10-21T14:45:00Z","v":18384,"vw":80.961258},{"c":80.9505,"h":81.005,"l":80.93,"n":313,"o":80.95,"t":"2026-10-21T14:50:00Z","v":9207,"vw":80.963096},{"c":80.945,"h":81.02,"l":80.93,"n":402,"o":80.955,"t":"2026-10-21T14:55:00Z","v":10878,"vw":80.983588},{"c":80.96,"h":80.965,"l":80.885,"n":439,"o":80.885,"t":"2026-10-21T15:00:00Z","v":11107,"vw":80.922924},{"c":81.04,"h":81.085,"l":80.925,"n":387,"o":80.925,"t":"2026-10-21T15:05:00Z","v":12931,"vw":81.004494},{"c":81.025,"h":81.04,"l":80.97,"n":287,"o":81.03,"t":"2026-10-21T15:10:00Z","v":6284,"vw":81.018971},{"c":81.065,"h":81.16,"l":81.01,"n":447,"o":81.01,"t":"2026-10-21T15:15:00Z","v":16075,"vw":81.076279},{"c":81.12,"h":81.14,"l":81.07,"n":332,"o":81.08,"t":"2026-10-21T15:20:00Z","v":10181,"vw":81.091976},{"c":81.15,"h":81.16,"l":81.085,"n":329,"o":81.13,"t":"2026-10-21T15:25:00Z","v":8492,"vw":81.127039},{"c":81.2,"h":81.22,"l":81.1,"n":417,"o":81.15,"t":"2026-10-21T15:30:00Z","v":15067,"vw":81.181188},{"c":81.11,"h":81.2299,"l":81.11,"n":314,"o":81.21,"t":"2026-10-21T15:35:00Z","v":9475,"vw":81.174909},{"c":81.03,"h":81.11,"l":81.03,"n":319,"o":81.085,"t":"2026-10-21T15:40:00Z","v":9379,"vw":81.078285},{"c":81.4,"h":81.43,"l":80.8108,"n":2688,"o":81.02,"t":"2026-10-21T15:45:00Z","v":123967,"vw":80.99385},{"c":81.415,"h":81.55,"l":81.32,"n":848,"o":81.385,"t":"2026-10-21T15:50:00Z","v":53154,"vw":81.424915},{"c":81.635,"h":81.81,"l":81.35,"n":475,"o":81.38,"t":"2026-10-21T15:55:00Z","v":21845,"vw":81.623431},{"c":81.54,"h":81.615,"l":81.49,"n":402,"o":81.6,"t":"2026-10-21T16:00:00Z","v":13407,"vw":81.529376},{"c":81.74,"h":81.77,"l":81.575,"n":540,"o":81.6125,"t":"2026-10-21T16:05:00Z","v":19795,"vw":81.645273},{"c":81.46,"h":81.725,"l":81.46,"n":337,"o":81.695,"t":"2026-10-21T16:10:00Z","v":10496,"vw":81.585977},{"c":81.425,"h":81.49,"l":81.415,"n":306,"o":81.49,"t":"2026-10-21T16:15:00Z","v":7848,"vw":81.447699},{"c":81.49,"h":81.51,"l":81.36,"n":352,"o":81.42,"t":"2026-10-21T16:20:00Z","v":19916,"vw":81.446036},{"c":81.4,"h":81.47,"l":81.39,"n":235,"o":81.46,"t":"2026-10-21T16:25:00Z","v":8738,"vw":81.432469},{"c":81.17,"h":81.45,"l":81.12,"n":823,"o":81.4,"t":"2026-10-21T16:30:00Z","v":36881,"vw":81.28354},{"c":81.23,"h":81.28,"l":81.11,"n":594,"o":81.175,"t":"2026-10-21T16:35:00Z","v":32617,"vw":81.186866},{"c":81.21,"h":81.28,"l":81.16,"n":415,"o":81.22,"t":"2026-10-21T16:40:00Z","v":16552,"vw":81.206689},{"c":81.1,"h":81.195,"l":81.035,"n":354,"o":81.17,"t":"2026-10-21T16:45:00Z","v":11726,"vw":81.103246},{"c":80.9,"h":81.08,"l":80.84,"n":421,"o":81.08,"t":"2026-10-21T16:50:00Z","v":18499,"vw":80.907716},{"c":80.75,"h":80.92,"l":80.75,"n":398,"o":80.905,"t":"2026-10-21T16:55:00Z","v":20162,"vw":80.853137},{"c":80.7,"h":80.79,"l":80.67,"n":371,"o":80.755,"t":"2026-10-21T17:00:00Z","v":14881,"vw":80.718214},{"c":80.71,"h":80.79,"l":80.67,"n":441,"o":80.68,"t":"2026-10-21T17:05:00Z","v":21229,"vw":80.737241},{"c":80.54,"h":80.75,"l":80.54,"n":467,"o":80.68,"t":"2026-10-21T17:10:00Z","v":16403,"vw":80.661144},{"c":80.47,"h":80.61,"l":80.47,"n":306,"o":80.565,"t":"2026-10-21T17:15:00Z","v":11974,"vw":80.571808},{"c":80.54,"h":80.55,"l":80.48,"n":383,"o":80.5,"t":"2026-10-21T17:20:00Z","v":11780,"vw":80.507171},{"c":80.59,"h":80.74,"l":80.52,"n":667,"o":80.52,"t":"2026-10-21T17:25:00Z","v":29644,"vw":80.614733},{"c":80.425,"h":80.58,"l":80.4,"n":417,"o":80.58,"t":"2026-10-21T17:30:00Z","v":19252,"vw":80.470246},{"c":80.37,"h":80.43,"l":80.33,"n":354,"o":80.43,"t":"2026-10-21T17:35:00Z","v":15088,"vw":80.380214},{"c":80.43,"h":80.44,"l":80.36,"n":386,"o":80.37,"t":"2026-10-21T17:40:00Z","v":11919,"vw":80.393786},{"c":80.42,"h":80.49,"l":80.42,"n":413,"o":80.445,"t":"2026-10-21T17:45:00Z","v":17725,"vw":80.443484},{"c":80.41,"h":80.52,"l":80.28,"n":636,"o":80.415,"t":"2026-10-21T17:50:00Z","v":31247,"vw":80.404839},{"c":80.295,"h":80.46,"l":80.27,"n":536,"o":80.41,"t":"2026-10-21T17:55:00Z","v":29038,"vw":80.35759},{"c":80.275,"h":80.315,"l":80.2,"n":516,"o":80.295,"t":"2026-10-21T18:00:00Z","v":24512,"vw":80.243176},{"c":80.285,"h":80.285,"l":80.16,"n":450,"o":80.28,"t":"2026-10-21T18:05:00Z","v":19548,"vw":80.228578},{"c":80.395,"h":80.395,"l":80.285,"n":485,"o":80.285,"t":"2026-10-21T18:10:00Z","v":23888,"vw":80.343716},{"c":80.46,"h":80.5099,"l":80.395,"n":458,"o":80.395,"t":"2026-10-21T18:15:00Z","v":16449,"vw":80.441273},{"c":80.47,"h":80.54,"l":80.445,"n":424,"o":80.445,"t":"2026-10-21T18:20:00Z","v":13196,"vw":80.504983},{"c":80.46,"h":80.49,"l":80.45,"n":375,"o":80.47,"t":"2026-10-21T18:25:00Z","v":13908,"vw":80.467224},{"c":80.5,"h":80.54,"l":80.46,"n":431,"o":80.46,"t":"2026-10-21T18:30:00Z","v":12539,"vw":80.497399},{"c":80.52,"h":80.555,"l":80.5,"n":419,"o":80.5,"t":"2026-10-21T18:35:00Z","v":13976,"vw":80.528296},{"c":80.6,"h":80.615,"l":80.49,"n":586,"o":80.52,"t":"2026-10-21T18:40:00Z","v":20018,"vw":80.530024},{"c":80.415,"h":80.64,"l":80.39,"n":730,"o":80.62,"t":"2026-10-21T18:45:00Z","v":42449,"vw":80.469424},{"c":80.39,"h":80.48,"l":80.33,"n":624,"o":80.39,"t":"2026-10-21T18:50:00Z","v":27157,"vw":80.38726},{"c":80.05,"h":80.41,"l":80.015,"n":782,"o":80.397,"t":"2026-10-21T18:55:00Z","v":27760,"vw":80.207539},{"c":79.935,"h":80.02,"l":79.77,"n":1002,"o":80.02,"t":"2026-10-21T19:00:00Z","v":60028,"vw":79.898611},{"c":79.82,"h":79.93,"l":79.71,"n":585,"o":79.93,"t":"2026-10-21T19:05:00Z","v":26583,"vw":79.837826},{"c":79.785,"h":79.83,"l":79.69,"n":504,"o":79.81,"t":"2026-10-21T19:10:00Z","v":23203,"vw":79.753534},{"c":79.9,"h":79.96,"l":79.785,"n":785,"o":79.79,"t":"2026-10-21T19:15:00Z","v":34248,"vw":79.897526},{"c":79.96,"h":79.99,"l":79.865,"n":690,"o":79.9,"t":"2026-10-21T19:20:00Z","v":36318,"vw":79.922707},{"c":80.155,"h":80.165,"l":79.955,"n":652,"o":79.97,"t":"2026-10-21T19:25:00Z","v":26869,"vw":80.029182},{"c":80.165,"h":80.23,"l":80.12,"n":694,"o":80.15,"t":"2026-10-21T19:30:00Z","v":33763,"vw":80.163128},{"c":80.3,"h":80.36,"l":80.14,"n":724,"o":80.16,"t":"2026-10-21T19:35:00Z","v":46145,"vw":80.248462},{"c":80.495,"h":80.51,"l":80.28,"n":827,"o":80.3,"t":"2026-10-21T19:40:00Z","v":45080,"vw":80.388496},{"c":80.49,"h":80.61,"l":80.46,"n":1062,"o":80.495,"t":"2026-10-21T19:45:00Z","v":61104,"vw":80.526316},{"c":80.55,"h":80.635,"l":80.51,"n":1056,"o":80.51,"t":"2026-10-21T19:50:00Z","v":59647,"vw":80.593212},{"c":80.49,"h":80.565,"l":80.44,"n":3393,"o":80.56,"t":"2026-10-21T19:55:00Z","v":192165,"vw":80.488677},{"c":80.5,"h":80.5,"l":80.5,"n":91,"o":80.5,"t":"2026-10-21T20:00:00Z","v":456065,"vw":80.5},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-22T11:35:00Z","v":253,"vw":80},{"c":80.7497,"h":80.7497,"l":80.35,"n":21,"o":80.35,"t":"2026-10-22T13:10:00Z","v":1357,"vw":80.597278},{"c":80.01,"h":80.995,"l":79.65,"n":444,"o":80.44,"t":"2026-10-22T13:30:00Z","v":56265,"vw":80.424628},{"c":80.3175,"h":80.49,"l":80.05,"n":289,"o":80.05,"t":"2026-10-22T13:35:00Z","v":19140,"vw":80.272494},{"c":80.645,"h":80.645,"l":80.39,"n":405,"o":80.44,"t":"2026-10-22T13:40:00Z","v":15784,"vw":80.479275},{"c":80.815,"h":80.815,"l":80.48,"n":448,"o":80.52,"t":"2026-10-22T13:45:00Z","v":16579,"vw":80.623444},{"c":80.53,"h":80.91,"l":80.5,"n":368,"o":80.805,"t":"2026-10-22T13:50:00Z","v":12175,"vw":80.703217},{"c":80.74,"h":80.74,"l":80.47,"n":813,"o":80.485,"t":"2026-10-22T13:55:00Z","v":35567,"vw":80.556546},{"c":80.47,"h":80.68,"l":80.38,"n":402,"o":80.68,"t":"2026-10-22T14:00:00Z","v":16849,"vw":80.504983},{"c":80.71,"h":80.81,"l":80.47,"n":495,"o":80.52,"t":"2026-10-22T14:05:00Z","v":21368,"vw":80.609637},{"c":80.9215,"h":81.0676,"l":80.78,"n":368,"o":80.78,"t":"2026-10-22T14:10:00Z","v":17537,"vw":80.972319},{"c":80.88,"h":81.04,"l":80.79,"n":448,"o":80.93,"t":"2026-10-22T14:15:00Z","v":14382,"vw":80.926717},{"c":80.93,"h":80.99,"l":80.85,"n":466,"o":80.93,"t":"2026-10-22T14:20:00Z","v":16869,"vw":80.924855},{"c":80.87,"h":80.95,"l":80.81,"n":334,"o":80.95,"t":"2026-10-22T14:25:00Z","v":10528,"vw":80.882808},{"c":80.54,"h":80.91,"l":80.54,"n":552,"o":80.91,"t":"2026-10-22T14:30:00Z","v":12017,"vw":80.753739},{"c":80.55,"h":80.61,"l":80.42,"n":488,"o":80.54,"t":"2026-10-22T14:35:00Z","v":18317,"vw":80.488976},{"c":80.73,"h":80.73,"l":80.55,"n":301,"o":80.58,"t":"2026-10-22T14:40:00Z","v":8101,"vw":80.633464},{"c":81.1525,"h":81.19,"l":80.795,"n":502,"o":80.795,"t":"2026-10-22T14:45:00Z","v":35881,"vw":81.133397},{"c":81.38,"h":81.38,"l":81.185,"n":476,"o":81.185,"t":"2026-10-22T14:50:00Z","v":25913,"vw":81.310187},{"c":81.415,"h":81.52,"l":81.31,"n":639,"o":81.34,"t":"2026-10-22T14:55:00Z","v":48698,"vw":81.359654},{"c":81.63,"h":81.64,"l":81.38,"n":482,"o":81.415,"t":"2026-10-22T15:00:00Z","v":24727,"vw":81.504553},{"c":81.455,"h":81.61,"l":81.37,"n":684,"o":81.59,"t":"2026-10-22T15:05:00Z","v":43483,"vw":81.496042},{"c":81.51,"h":81.56,"l":81.48,"n":374,"o":81.5,"t":"2026-10-22T15:10:00Z","v":14729,"vw":81.506775},{"c":81.545,"h":81.58,"l":81.46,"n":558,"o":81.5,"t":"2026-10-22T15:15:00Z","v":30620,"vw":81.518231},{"c":81.605,"h":81.6095,"l":81.52,"n":422,"o":81.58,"t":"2026-10-22T15:20:00Z","v":19387,"vw":81.562529},{"c":81.46,"h":81.605,"l":81.405,"n":578,"o":81.605,"t":"2026-10-22T15:25:00Z","v":24621,"vw":81.502825},{"c":81.59,"h":81.63,"l":81.48,"n":418,"o":81.48,"t":"2026-10-22T15:30:00Z","v":14043,"vw":81.557861},{"c":81.48,"h":81.605,"l":81.48,"n":292,"o":81.58,"t":"2026-10-22T15:35:00Z","v":8285,"vw":81.55278},{"c":81.29,"h":81.48,"l":81.26,"n":1282,"o":81.47,"t":"2026-10-22T15:40:00Z","v":70370,"vw":81.362509},{"c":81.5,"h":81.555,"l":81.35,"n":378,"o":81.37,"t":"2026-10-22T15:45:00Z","v":14990,"vw":81.430244},{"c":81.52,"h":81.66,"l":81.49,"n":686,"o":81.5372,"t":"2026-10-22T15:50:00Z","v":51996,"vw":81.573834},{"c":81.55,"h":81.65,"l":81.515,"n":605,"o":81.54,"t":"2026-10-22T15:55:00Z","v":61247,"vw":81.551205},{"c":81.67,"h":81.68,"l":81.53,"n":527,"o":81.575,"t":"2026-10-22T16:00:00Z","v":33100,"vw":81.61398},{"c":81.63,"h":81.7,"l":81.61,"n":410,"o":81.64,"t":"2026-10-22T16:05:00Z","v":16331,"vw":81.642533},{"c":81.335,"h":81.64,"l":81.275,"n":556,"o":81.63,"t":"2026-10-22T16:10:00Z","v":19346,"vw":81.457354},{"c":81.33,"h":81.43,"l":81.33,"n":355,"o":81.3575,"t":"2026-10-22T16:15:00Z","v":10251,"vw":81.367834},{"c":81.32,"h":81.375,"l":81.27,"n":379,"o":81.33,"t":"2026-10-22T16:20:00Z","v":12158,"vw":81.33253},{"c":81.42,"h":81.44,"l":81.3,"n":401,"o":81.3,"t":"2026-10-22T16:25:00Z","v":14225,"vw":81.35102},{"c":81.475,"h":81.515,"l":81.39,"n":354,"o":81.42,"t":"2026-10-22T16:30:00Z","v":10096,"vw":81.44601},{"c":81.18,"h":81.45,"l":81.18,"n":531,"o":81.45,"t":"2026-10-22T16:35:00Z","v":17126,"vw":81.307462},{"c":81.21,"h":81.24,"l":81.1361,"n":498,"o":81.15,"t":"2026-10-22T16:40:00Z","v":18247,"vw":81.194692},{"c":81.095,"h":81.22,"l":80.985,"n":537,"o":81.215,"t":"2026-10-22T16:45:00Z","v":22110,"vw":81.090914},{"c":81.05,"h":81.115,"l":81.03,"n":471,"o":81.115,"t":"2026-10-22T16:50:00Z","v":17455,"vw":81.07464},{"c":81.14,"h":81.18,"l":81.05,"n":447,"o":81.05,"t":"2026-10-22T16:55:00Z","v":19617,"vw":81.136263},{"c":81.09,"h":81.185,"l":81.03,"n":390,"o":81.185,"t":"2026-10-22T17:00:00Z","v":13377,"vw":81.112135},{"c":81.18,"h":81.235,"l":81.12,"n":344,"o":81.15,"t":"2026-10-22T17:05:00Z","v":11799,"vw":81.203157},{"c":81.075,"h":81.1901,"l":81.05,"n":499,"o":81.19,"t":"2026-10-22T17:10:00Z","v":19940,"vw":81.132607},{"c":81.245,"h":81.33,"l":81.06,"n":580,"o":81.12,"t":"2026-10-22T17:15:00Z","v":25002,"vw":81.220214},{"c":81.2,"h":81.33,"l":81.19,"n":601,"o":81.255,"t":"2026-10-22T17:20:00Z","v":30722,"vw":81.283147},{"c":81.72,"h":81.72,"l":81.16,"n":1020,"o":81.2,"t":"2026-10-22T17:25:00Z","v":138359,"vw":81.313996},{"c":81.74,"h":81.755,"l":81.55,"n":463,"o":81.705,"t":"2026-10-22T17:30:00Z","v":20486,"vw":81.660574},{"c":81.64,"h":81.8,"l":81.55,"n":445,"o":81.7,"t":"2026-10-22T17:35:00Z","v":16420,"vw":81.676302},{"c":81.69,"h":81.73,"l":81.62,"n":313,"o":81.6575,"t":"2026-10-22T17:40:00Z","v":10962,"vw":81.66985},{"c":81.57,"h":81.7299,"l":81.57,"n":407,"o":81.7299,"t":"2026-10-22T17:45:00Z","v":15626,"vw":81.645457},{"c":81.64,"h":81.665,"l":81.55,"n":383,"o":81.57,"t":"2026-10-22T17:50:00Z","v":16227,"vw":81.601868},{"c":82.045,"h":82.05,"l":81.6501,"n":910,"o":81.685,"t":"2026-10-22T17:55:00Z","v":52026,"vw":81.919929},{"c":82.07,"h":82.32,"l":82.03,"n":804,"o":82.055,"t":"2026-10-22T18:00:00Z","v":39378,"vw":82.134476},{"c":82.11,"h":82.115,"l":81.92,"n":630,"o":82.08,"t":"2026-10-22T18:05:00Z","v":36628,"vw":82.033582},{"c":82.065,"h":82.21,"l":82.06,"n":490,"o":82.155,"t":"2026-10-22T18:10:00Z","v":22375,"vw":82.126092},{"c":82.165,"h":82.205,"l":82.09,"n":519,"o":82.09,"t":"2026-10-22T18:15:00Z","v":25634,"vw":82.135391},{"c":82.14,"h":82.22,"l":82.14,"n":625,"o":82.19,"t":"2026-10-22T18:20:00Z","v":26047,"vw":82.182954},{"c":82.19,"h":82.22,"l":82.11,"n":680,"o":82.165,"t":"2026-10-22T18:25:00Z","v":27968,"vw":82.165969},{"c":82,"h":82.2,"l":81.94,"n":757,"o":82.195,"t":"2026-10-22T18:30:00Z","v":36469,"vw":82.063013},{"c":81.845,"h":82,"l":81.72,"n":563,"o":82,"t":"2026-10-22T18:35:00Z","v":25800,"vw":81.860131},{"c":81.96,"h":82.0491,"l":81.73,"n":516,"o":81.85,"t":"2026-10-22T18:40:00Z","v":23421,"vw":81.890015},{"c":82.07,"h":82.09,"l":81.98,"n":658,"o":81.985,"t":"2026-10-22T18:45:00Z","v":40530,"vw":82.045113},{"c":82.155,"h":82.155,"l":82.04,"n":638,"o":82.07,"t":"2026-10-22T18:50:00Z","v":29174,"vw":82.081867},{"c":82.48,"h":82.49,"l":82.07,"n":1020,"o":82.155,"t":"2026-10-22T18:55:00Z","v":59521,"vw":82.220855},{"c":83.46,"h":83.498,"l":82.5,"n":3643,"o":82.5,"t":"2026-10-22T19:00:00Z","v":259131,"vw":82.999103},{"c":83.72,"h":84.02,"l":83.3767,"n":2007,"o":83.49,"t":"2026-10-22T19:05:00Z","v":135346,"vw":83.724082},{"c":83.405,"h":83.86,"l":83.385,"n":1678,"o":83.725,"t":"2026-10-22T19:10:00Z","v":103624,"vw":83.702615},{"c":83.28,"h":83.445,"l":83.14,"n":1201,"o":83.385,"t":"2026-10-22T19:15:00Z","v":78002,"vw":83.331089},{"c":83.115,"h":83.3,"l":83.1,"n":801,"o":83.3,"t":"2026-10-22T19:20:00Z","v":50706,"vw":83.237678},{"c":83.09,"h":83.22,"l":82.97,"n":1188,"o":83.15,"t":"2026-10-22T19:25:00Z","v":64846,"vw":83.090841},{"c":83.27,"h":83.355,"l":83.11,"n":1094,"o":83.13,"t":"2026-10-22T19:30:00Z","v":58260,"vw":83.218058},{"c":82.93,"h":83.255,"l":82.88,"n":1369,"o":83.255,"t":"2026-10-22T19:35:00Z","v":68552,"vw":83.066182},{"c":83.685,"h":83.98,"l":82.64,"n":3384,"o":82.87,"t":"2026-10-22T19:40:00Z","v":208967,"vw":83.468982},{"c":83,"h":83.735,"l":82.9,"n":2133,"o":83.67,"t":"2026-10-22T19:45:00Z","v":90793,"vw":83.345157},{"c":82.86,"h":83.07,"l":82.72,"n":2762,"o":82.985,"t":"2026-10-22T19:50:00Z","v":145659,"vw":82.883627},{"c":82.63,"h":82.835,"l":82.52,"n":7011,"o":82.82,"t":"2026-10-22T19:55:00Z","v":398072,"vw":82.692833},{"c":82.58,"h":82.58,"l":82.16,"n":112,"o":82.56,"t":"2026-10-22T20:00:00Z","v":603749,"vw":82.559929},{"c":82.95,"h":84.5,"l":82.95,"n":21,"o":84.49,"t":"2026-10-22T20:10:00Z","v":1405,"vw":84.010363},{"c":85,"h":85,"l":82.95,"n":12,"o":82.95,"t":"2026-10-22T20:15:00Z","v":5691,"vw":84.534614},{"c":82.56,"h":82.56,"l":82.56,"n":6,"o":82.56,"t":"2026-10-22T20:25:00Z","v":11979,"vw":82.56},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-22T20:40:00Z","v":100,"vw":83},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-22T20:45:00Z","v":701,"vw":82},{"c":84,"h":84,"l":82,"n":24,"o":82,"t":"2026-10-22T20:50:00Z","v":636,"vw":83.333333},{"c":83.99,"h":84,"l":83,"n":9,"o":83.5,"t":"2026-10-22T21:05:00Z","v":805,"vw":83.745},{"c":83.99,"h":84,"l":83.5,"n":5,"o":84,"t":"2026-10-22T21:15:00Z","v":500,"vw":83.894},{"c":85,"h":85,"l":83.99,"n":14,"o":83.99,"t":"2026-10-22T21:25:00Z","v":2181,"vw":84.435235},{"c":84.5,"h":85,"l":84,"n":27,"o":85,"t":"2026-10-22T21:30:00Z","v":1835,"vw":84.761333},{"c":85,"h":85,"l":84,"n":6,"o":84,"t":"2026-10-22T21:35:00Z","v":800,"vw":84.5525},{"c":85,"h":85,"l":85,"n":7,"o":85,"t":"2026-10-22T21:40:00Z","v":305,"vw":85},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-22T21:50:00Z","v":200,"vw":84.5},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-22T23:25:00Z","v":120,"vw":84.75}],"history":[{"c":103.61,"h":104.61,"l":103.27,"n":21067,"o":104.31,"t":"2024-10-21T04:00:00Z","v":1251717,"vw":103.613379},{"c":101.03,"h":103.51,"l":100.25,"n":35043,"o":103.5,"t":"2024-10-22T04:00:00Z","v":2043223,"vw":101.145937},{"c":100.72,"h":102.01,"l":100.43,"n":22342,"o":100.6,"t":"2024-10-23T04:00:00Z","v":1537272,"vw":100.957546},{"c":100.46,"h":101.33,"l":100.01,"n":20031,"o":101.33,"t":"2024-10-24T04:00:00Z","v":1144825,"vw":100.549392},{"c":100.52,"h":101.14,"l":99.92,"n":21551,"o":101.14,"t":"2024-10-25T04:00:00Z","v":1081677,"vw":100.538131},{"c":102.5,"h":102.61,"l":100.645,"n":22138,"o":100.72,"t":"2024-10-28T04:00:00Z","v":1647623,"vw":102.068576},{"c":101.7,"h":102.82,"l":101.48,"n":24587,"o":102.35,"t":"2024-10-29T04:00:00Z","v":1359458,"vw":101.856688},{"c":102.34,"h":102.61,"l":101.1,"n":21256,"o":101.1,"t":"2024-10-30T04:00:00Z","v":1373452,"vw":102.129374},{"c":101,"h":102.57,"l":100.9499,"n":19185,"o":102.22,"t":"2024-10-31T04:00:00Z","v":1000953,"vw":101.203198},{"c":101.08,"h":102.1,"l":100.995,"n":19077,"o":101.69,"t":"2024-11-01T04:00:00Z","v":1070837,"vw":101.263752},{"c":101.94,"h":102.28,"l":101.15,"n":18426,"o":101.52,"t":"2024-11-04T05:00:00Z","v":1439342,"vw":101.880995},{"c":103.18,"h":103.21,"l":101.85,"n":18911,"o":102.14,"t":"2024-11-05T05:00:00Z","v":1073142,"vw":102.880097},{"c":105.06,"h":107,"l":103.93,"n":32006,"o":107,"t":"2024-11-06T05:00:00Z","v":1648185,"vw":105.086099},{"c":104.76,"h":105.36,"l":104.335,"n":22287,"o":105.01,"t":"2024-11-07T05:00:00Z","v":1238812,"vw":104.79084},{"c":104.46,"h":104.9738,"l":103.96,"n":25412,"o":104.48,"t":"2024-11-08T05:00:00Z","v":1470538,"vw":104.52465},{"c":104.4,"h":105.54,"l":103.95,"n":18279,"o":105.39,"t":"2024-11-11T05:00:00Z","v":1100336,"vw":104.443989},{"c":103.83,"h":105.2,"l":103.31,"n":21712,"o":104.35,"t":"2024-11-12T05:00:00Z","v":1349178,"vw":103.997391},{"c":103.34,"h":104.14,"l":102.94,"n":20176,"o":103.59,"t":"2024-11-13T05:00:00Z","v":1344598,"vw":103.43523},{"c":105.04,"h":105.31,"l":103.165,"n":22673,"o":103.35,"t":"2024-11-14T05:00:00Z","v":1359820,"vw":104.781586},{"c":96.86,"h":104.42,"l":96.24,"n":65786,"o":103.34,"t":"2024-11-15T05:00:00Z","v":9315223,"vw":97.999426},{"c":98.33,"h":99.54,"l":96.605,"n":40866,"o":96.82,"t":"2024-11-18T05:00:00Z","v":2822879,"vw":98.56959},{"c":98.04,"h":98.1,"l":96.635,"n":23734,"o":96.81,"t":"2024-11-19T05:00:00Z","v":1348435,"vw":97.584573},{"c":99.08,"h":99.25,"l":96.79,"n":21066,"o":97.48,"t":"2024-11-20T05:00:00Z","v":1310804,"vw":98.595125},{"c":101.94,"h":102.19,"l":98.57,"n":21347,"o":99.04,"t":"2024-11-21T05:00:00Z","v":1261969,"vw":101.319273},{"c":102.38,"h":102.735,"l":101.26,"n":22794,"o":101.92,"t":"2024-11-22T05:00:00Z","v":1549177,"vw":102.238788},{"c":104.6,"h":105.1979,"l":102.11,"n":31142,"o":103,"t":"2024-11-25T05:00:00Z","v":2425128,"vw":104.467672},{"c":104.63,"h":105.08,"l":103.83,"n":16699,"o":104.48,"t":"2024-11-26T05:00:00Z","v":1061199,"vw":104.614279},{"c":104.35,"h":105.77,"l":104.2598,"n":17445,"o":105.36,"t":"2024-11-27T05:00:00Z","v":967269,"vw":104.720602},{"c":104.82,"h":105.99,"l":104.55,"n":12151,"o":104.9,"t":"2024-11-29T05:00:00Z","v":794171,"vw":105.106666},{"c":105.01,"h":105.32,"l":104.06,"n":21273,"o":104.76,"t":"2024-12-02T05:00:00Z","v":1196004,"vw":104.90679},{"c":103.8,"h":105.49,"l":103.34,"n":21012,"o":105.04,"t":"2024-12-03T05:00:00Z","v":1165800,"vw":103.895103},{"c":103.27,"h":104.08,"l":103.03,"n":17802,"o":103.52,"t":"2024-12-04T05:00:00Z","v":949953,"vw":103.30313},{"c":103.14,"h":104.22,"l":103.02,"n":18659,"o":103.65,"t":"2024-12-05T05:00:00Z","v":1101735,"vw":103.412259},{"c":103.42,"h":104.025,"l":102.875,"n":16708,"o":103.6,"t":"2024-12-06T05:00:00Z","v":1115249,"vw":103.435027},{"c":92.82,"h":99.9,"l":92.75,"n":129521,"o":98.87,"t":"2024-12-09T05:00:00Z","v":10939171,"vw":94.936269},{"c":92.46,"h":94.32,"l":91.0182,"n":65339,"o":91.41,"t":"2024-12-10T05:00:00Z","v":4966768,"vw":92.965823},{"c":92.1,"h":93.42,"l":91.82,"n":62535,"o":92.71,"t":"2024-12-11T05:00:00Z","v":3392010,"vw":92.253691},{"c":90.16,"h":92.27,"l":90.12,"n":40700,"o":92.07,"t":"2024-12-12T05:00:00Z","v":2303954,"vw":90.833106},{"c":90.32,"h":90.75,"l":89.07,"n":32164,"o":90.05,"t":"2024-12-13T05:00:00Z","v":2083152,"vw":90.207674},{"c":90.89,"h":91.862,"l":89.85,"n":45521,"o":90.15,"t":"2024-12-16T05:00:00Z","v":2912414,"vw":91.055598},{"c":88.97,"h":90.785,"l":88.22,"n":41335,"o":89.99,"t":"2024-12-17T05:00:00Z","v":3356312,"vw":88.848484},{"c":87.75,"h":90.38,"l":87.72,"n":30064,"o":88.88,"t":"2024-12-18T05:00:00Z","v":2514158,"vw":88.630721},{"c":87.89,"h":89.13,"l":87.58,"n":50678,"o":88.49,"t":"2024-12-19T05:00:00Z","v":3738483,"vw":88.082547},{"c":88.86,"h":89.81,"l":86.9191,"n":39048,"o":87.63,"t":"2024-12-20T05:00:00Z","v":6003352,"vw":88.783334},{"c":86.7,"h":88.6,"l":86.555,"n":28693,"o":88.44,"t":"2024-12-23T05:00:00Z","v":1809241,"vw":86.903085},{"c":86.39,"h":86.77,"l":85.97,"n":12836,"o":86.77,"t":"2024-12-24T05:00:00Z","v":823470,"vw":86.384034},{"c":87.43,"h":87.64,"l":85.695,"n":20100,"o":85.88,"t":"2024-12-26T05:00:00Z","v":1218348,"vw":87.245227},{"c":86.49,"h":87.55,"l":86.22,"n":19912,"o":86.71,"t":"2024-12-27T05:00:00Z","v":1164192,"vw":86.609332},{"c":85.82,"h":86.05,"l":84.56,"n":24093,"o":85.79,"t":"2024-12-30T05:00:00Z","v":1468478,"vw":85.533402},{"c":86.04,"h":86.75,"l":85.69,"n":19923,"o":86.09,"t":"2024-12-31T05:00:00Z","v":1098030,"vw":86.133448},{"c":86.44,"h":86.93,"l":85.74,"n":23833,"o":86.68,"t":"2025-01-02T05:00:00Z","v":1614936,"vw":86.304641},{"c":85.89,"h":86.995,"l":85.29,"n":21601,"o":86.92,"t":"2025-01-03T05:00:00Z","v":1492359,"vw":85.958544},{"c":85.1,"h":86.545,"l":84.91,"n":32708,"o":85.74,"t":"2025-01-06T05:00:00Z","v":2429496,"vw":85.506026},{"c":84.63,"h":86.1,"l":84.04,"n":33741,"o":85.32,"t":"2025-01-07T05:00:00Z","v":2379952,"vw":84.771956},{"c":84.14,"h":84.24,"l":83.18,"n":25959,"o":83.97,"t":"2025-01-08T05:00:00Z","v":2038610,"vw":83.833265},{"c":82.07,"h":83.64,"l":81.6639,"n":39175,"o":83.13,"t":"2025-01-10T05:00:00Z","v":3532358,"vw":82.248131},{"c":83.16,"h":83.34,"l":81.42,"n":35688,"o":81.85,"t":"2025-01-13T05:00:00Z","v":2604146,"vw":82.732879},{"c":84.76,"h":85.29,"l":83.46,"n":43320,"o":83.73,"t":"2025-01-14T05:00:00Z","v":3707829,"vw":84.719982},{"c":85.5,"h":86.33,"l":84.45,"n":27887,"o":86.03,"t":"2025-01-15T05:00:00Z","v":2136382,"vw":85.3506},{"c":85.84,"h":86.34,"l":85.25,"n":25800,"o":85.72,"t":"2025-01-16T05:00:00Z","v":1880795,"vw":85.826298},{"c":85.38,"h":86.43,"l":85.11,"n":33611,"o":85.96,"t":"2025-01-17T05:00:00Z","v":2642246,"vw":85.516189},{"c":86.59,"h":86.745,"l":85.53,"n":30055,"o":86.18,"t":"2025-01-21T05:00:00Z","v":2086628,"vw":86.478414},{"c":86.13,"h":86.49,"l":85.395,"n":27363,"o":86.49,"t":"2025-01-22T05:00:00Z","v":1971755,"vw":85.984302},{"c":86.15,"h":86.515,"l":85.61,"n":22389,"o":85.81,"t":"2025-01-23T05:00:00Z","v":1468843,"vw":86.146836},{"c":86.56,"h":87.21,"l":86,"n":31346,"o":86.42,"t":"2025-01-24T05:00:00Z","v":2110163,"vw":86.480165},{"c":88.34,"h":89.35,"l":86.43,"n":37392,"o":86.43,"t":"2025-01-27T05:00:00Z","v":1764192,"vw":88.221462},{"c":87.21,"h":88.625,"l":87.08,"n":26390,"o":88.27,"t":"2025-01-28T05:00:00Z","v":1633153,"vw":87.447098},{"c":86.81,"h":87.925,"l":86.535,"n":31666,"o":86.81,"t":"2025-01-29T05:00:00Z","v":1759849,"vw":87.224659},{"c":86.52,"h":87.3,"l":86.01,"n":28592,"o":87.21,"t":"2025-01-30T05:00:00Z","v":1608896,"vw":86.698999},{"c":86.79,"h":87.66,"l":86.21,"n":41548,"o":86.21,"t":"2025-01-31T05:00:00Z","v":4052260,"vw":86.898193},{"c":87.76,"h":88.43,"l":85.56,"n":46424,"o":85.91,"t":"2025-02-03T05:00:00Z","v":2935139,"vw":87.494446},{"c":86.9,"h":88.52,"l":86.81,"n":40519,"o":87.55,"t":"2025-02-04T05:00:00Z","v":2668114,"vw":87.38806},{"c":84.93,"h":88.17,"l":82.85,"n":67925,"o":87.13,"t":"2025-02-05T05:00:00Z","v":6505682,"vw":84.273426},{"c":84.23,"h":85.98,"l":83.51,"n":45391,"o":85.5,"t":"2025-02-06T05:00:00Z","v":3158875,"vw":84.331126},{"c":83.8,"h":84.83,"l":83.63,"n":26914,"o":84.44,"t":"2025-02-07T05:00:00Z","v":1537965,"vw":83.978294},{"c":82.58,"h":84.17,"l":82.03,"n":33875,"o":84.17,"t":"2025-02-10T05:00:00Z","v":2402873,"vw":82.482908},{"c":82.41,"h":82.56,"l":81.51,"n":33318,"o":82.1,"t":"2025-02-11T05:00:00Z","v":1963228,"vw":82.279532},{"c":81.23,"h":82.09,"l":80.31,"n":42138,"o":81.59,"t":"2025-02-12T05:00:00Z","v":2826979,"vw":81.242602},{"c":81.94,"h":81.98,"l":80.46,"n":45104,"o":81.35,"t":"2025-02-13T05:00:00Z","v":3358189,"vw":81.404408},{"c":82.17,"h":82.725,"l":81.615,"n":39974,"o":81.79,"t":"2025-02-14T05:00:00Z","v":3063982,"vw":82.147111},{"c":83.49,"h":83.51,"l":81.61,"n":30732,"o":82.34,"t":"2025-02-18T05:00:00Z","v":3088608,"vw":83.068719},{"c":83.68,"h":84.565,"l":82.97,"n":39417,"o":83.32,"t":"2025-02-19T05:00:00Z","v":2688015,"vw":83.893746},{"c":83.6,"h":84.17,"l":82.66,"n":39170,"o":83.62,"t":"2025-02-20T05:00:00Z","v":2692763,"vw":83.352249},{"c":82.3,"h":83.53,"l":81.85,"n":33084,"o":83.35,"t":"2025-02-21T05:00:00Z","v":2198586,"vw":82.387119},{"c":83.73,"h":84.77,"l":82.55,"n":47390,"o":82.75,"t":"2025-02-24T05:00:00Z","v":4521588,"vw":84.009184},{"c":83.87,"h":84.71,"l":83.43,"n":35389,"o":83.96,"t":"2025-02-25T05:00:00Z","v":3036094,"vw":83.99364},{"c":83.76,"h":84.32,"l":83.38,"n":46321,"o":83.64,"t":"2025-02-26T05:00:00Z","v":3430273,"vw":83.80272},{"c":81.76,"h":82.66,"l":81.02,"n":42721,"o":82.14,"t":"2025-02-27T05:00:00Z","v":3291304,"vw":81.79378},{"c":82.76,"h":82.87,"l":81.475,"n":48363,"o":82.05,"t":"2025-02-28T05:00:00Z","v":4299842,"vw":82.382105},{"c":80.71,"h":83.34,"l":80.08,"n":53424,"o":83,"t":"2025-03-03T05:00:00Z","v":3617917,"vw":81.298473},{"c":80.83,"h":81.996,"l":79.57,"n":49350,"o":80.3,"t":"2025-03-04T05:00:00Z","v":3717233,"vw":80.903216},{"c":82.21,"h":82.35,"l":80.56,"n":49588,"o":80.96,"t":"2025-03-05T05:00:00Z","v":5254538,"vw":81.528068},{"c":82.62,"h":83.12,"l":81.4,"n":54949,"o":82.47,"t":"2025-03-06T05:00:00Z","v":4693291,"vw":82.416377},{"c":85,"h":85.24,"l":82.31,"n":64610,"o":82.34,"t":"2025-03-07T05:00:00Z","v":7341241,"vw":84.513405},{"c":85.51,"h":89.2682,"l":84.49,"n":82114,"o":84.77,"t":"2025-03-10T04:00:00Z","v":7667305,"vw":86.888072},{"c":82.51,"h":85.225,"l":82.17,"n":69430,"o":84.58,"t":"2025-03-11T04:00:00Z","v":5423905,"vw":83.06365},{"c":80.01,"h":83.02,"l":79.32,"n":59549,"o":83.02,"t":"2025-03-12T04:00:00Z","v":4568195,"vw":80.213269},{"c":79.48,"h":81.28,"l":78.69,"n":48170,"o":79.69,"t":"2025-03-13T04:00:00Z","v":3330133,"vw":79.651739},{"c":80.83,"h":81.13,"l":79.255,"n":50215,"o":79.85,"t":"2025-03-14T04:00:00Z","v":5155851,"vw":80.57374},{"c":80.3,"h":81.25,"l":79.765,"n":40176,"o":80.57,"t":"2025-03-17T04:00:00Z","v":3415340,"vw":80.539583},{"c":81.45,"h":81.67,"l":79.2,"n":53207,"o":79.87,"t":"2025-03-18T04:00:00Z","v":3726667,"vw":80.87128},{"c":81.49,"h":82.3603,"l":80.97,"n":42560,"o":81.48,"t":"2025-03-19T04:00:00Z","v":2731385,"vw":81.617081},{"c":80.69,"h":81.87,"l":80.59,"n":37942,"o":81.42,"t":"2025-03-20T04:00:00Z","v":3243959,"vw":80.928027},{"c":81.14,"h":81.79,"l":79.69,"n":45685,"o":80.45,"t":"2025-03-21T04:00:00Z","v":11642476,"vw":81.05835},{"c":79.43,"h":81.06,"l":79.36,"n":49347,"o":80.74,"t":"2025-03-24T04:00:00Z","v":3727458,"vw":79.834056},{"c":80.39,"h":80.97,"l":79.84,"n":37495,"o":80,"t":"2025-03-25T04:00:00Z","v":2869430,"vw":80.488495},{"c":81.14,"h":81.67,"l":79.87,"n":36463,"o":79.9,"t":"2025-03-26T04:00:00Z","v":2743023,"vw":81.151797},{"c":80.63,"h":81.18,"l":80.17,"n":30744,"o":81.12,"t":"2025-03-27T04:00:00Z","v":2646865,"vw":80.625503},{"c":80.24,"h":81.44,"l":79.8,"n":36641,"o":81.44,"t":"2025-03-28T04:00:00Z","v":2136857,"vw":80.388073},{"c":82.91,"h":82.96,"l":80.815,"n":64383,"o":80.87,"t":"2025-03-31T04:00:00Z","v":8640928,"vw":82.625366},{"c":79.77,"h":82.98,"l":79.1,"n":66194,"o":82.98,"t":"2025-04-01T04:00:00Z","v":5537634,"vw":80.239547},{"c":79.42,"h":80.22,"l":78.92,"n":38118,"o":79.5,"t":"2025-04-02T04:00:00Z","v":2760098,"vw":79.478989},{"c":75.38,"h":78.65,"l":75.24,"n":50622,"o":78.19,"t":"2025-04-03T04:00:00Z","v":3260005,"vw":76.042211},{"c":72.59,"h":75.36,"l":72.54,"n":56919,"o":73.45,"t":"2025-04-04T04:00:00Z","v":3701821,"vw":73.372534},{"c":71.55,"h":74.87,"l":69.8419,"n":66747,"o":70.37,"t":"2025-04-07T04:00:00Z","v":3892494,"vw":71.805749},{"c":70.37,"h":74,"l":69.58,"n":73483,"o":73.67,"t":"2025-04-08T04:00:00Z","v":4204921,"vw":71.858722},{"c":76.52,"h":76.92,"l":69.13,"n":65631,"o":69.13,"t":"2025-04-09T04:00:00Z","v":4339432,"vw":74.105743},{"c":73.98,"h":75.855,"l":71.77,"n":41625,"o":75.31,"t":"2025-04-10T04:00:00Z","v":3027386,"vw":73.616866},{"c":75.6,"h":75.87,"l":73.33,"n":46595,"o":73.96,"t":"2025-04-11T04:00:00Z","v":3018198,"vw":74.979496},{"c":76.54,"h":77.5,"l":75.825,"n":40007,"o":76.91,"t":"2025-04-14T04:00:00Z","v":2954285,"vw":76.730471},{"c":76.83,"h":77.915,"l":76.72,"n":43326,"o":77.68,"t":"2025-04-15T04:00:00Z","v":3296290,"vw":77.112466},{"c":71.24,"h":77.1,"l":70.625,"n":81604,"o":75.16,"t":"2025-04-16T04:00:00Z","v":6648384,"vw":72.50877},{"c":73.24,"h":73.3,"l":71.76,"n":43542,"o":72.4,"t":"2025-04-17T04:00:00Z","v":3692209,"vw":72.727401},{"c":72.09,"h":72.83,"l":71.36,"n":38718,"o":72.72,"t":"2025-04-21T04:00:00Z","v":2508906,"vw":71.941555},{"c":73.27,"h":73.417,"l":72.34,"n":34788,"o":72.87,"t":"2025-04-22T04:00:00Z","v":2664417,"vw":73.130032},{"c":73.25,"h":75.44,"l":73.105,"n":43433,"o":74.46,"t":"2025-04-23T04:00:00Z","v":3948985,"vw":73.906704},{"c":76.37,"h":76.675,"l":73.08,"n":46586,"o":73.91,"t":"2025-04-24T04:00:00Z","v":3279147,"vw":75.837433},{"c":74.92,"h":75.34,"l":74.275,"n":39713,"o":75.17,"t":"2025-04-25T04:00:00Z","v":2748397,"vw":74.781083},{"c":75.45,"h":75.89,"l":74.76,"n":31696,"o":74.93,"t":"2025-04-28T04:00:00Z","v":1881613,"vw":75.420863},{"c":75.86,"h":76.45,"l":74.85,"n":30170,"o":75.04,"t":"2025-04-29T04:00:00Z","v":2490860,"vw":75.875882},{"c":76.16,"h":76.38,"l":74.085,"n":29322,"o":75.35,"t":"2025-04-30T04:00:00Z","v":2872597,"vw":75.731969},{"c":75.75,"h":76.63,"l":75.28,"n":33616,"o":76.2,"t":"2025-05-01T04:00:00Z","v":3328700,"vw":75.830403},{"c":77.07,"h":77.345,"l":76.5,"n":24280,"o":76.63,"t":"2025-05-02T04:00:00Z","v":2636994,"vw":77.017521},{"c":77.06,"h":77.45,"l":76.05,"n":20843,"o":76.28,"t":"2025-05-05T04:00:00Z","v":1329982,"vw":77.074984},{"c":75.97,"h":76.85,"l":75.595,"n":34936,"o":76.25,"t":"2025-05-06T04:00:00Z","v":1737526,"vw":76.155516},{"c":75.88,"h":76.56,"l":75.18,"n":36493,"o":76,"t":"2025-05-07T04:00:00Z","v":2757320,"vw":75.86952},{"c":76.46,"h":77.515,"l":75.7101,"n":28331,"o":76.21,"t":"2025-05-08T04:00:00Z","v":1619090,"vw":76.67282},{"c":75.95,"h":77,"l":75.77,"n":30260,"o":77,"t":"2025-05-09T04:00:00Z","v":1733794,"vw":76.069909},{"c":77.6,"h":79.08,"l":77.14,"n":34821,"o":78,"t":"2025-05-12T04:00:00Z","v":2121901,"vw":77.621189},{"c":77.43,"h":77.98,"l":77.25,"n":28677,"o":77.6,"t":"2025-05-13T04:00:00Z","v":1646902,"vw":77.513855},{"c":76.02,"h":77.29,"l":75.42,"n":41087,"o":77.18,"t":"2025-05-14T04:00:00Z","v":2819692,"vw":75.98794},{"c":76.29,"h":76.43,"l":75.05,"n":37428,"o":75.83,"t":"2025-05-15T04:00:00Z","v":2015229,"vw":76.005068},{"c":76.97,"h":77.065,"l":75.63,"n":28790,"o":76.48,"t":"2025-05-16T04:00:00Z","v":1888999,"vw":76.762359},{"c":76.96,"h":76.99,"l":75.51,"n":25116,"o":75.91,"t":"2025-05-19T04:00:00Z","v":1808873,"vw":76.831583},{"c":76.09,"h":77.43,"l":75.96,"n":26933,"o":76.81,"t":"2025-05-20T04:00:00Z","v":1756893,"vw":76.435549},{"c":73.53,"h":75.56,"l":73.5,"n":35177,"o":75.52,"t":"2025-05-21T04:00:00Z","v":2352190,"vw":74.034046},{"c":73.13,"h":73.7079,"l":72.61,"n":38303,"o":73.42,"t":"2025-05-22T04:00:00Z","v":2553335,"vw":73.183868},{"c":73.13,"h":73.3,"l":71.98,"n":40547,"o":72.26,"t":"2025-05-23T04:00:00Z","v":2302046,"vw":72.834181},{"c":74.25,"h":74.435,"l":73.46,"n":30045,"o":74.15,"t":"2025-05-27T04:00:00Z","v":1932026,"vw":74.158754},{"c":74.06,"h":74.78,"l":73.86,"n":35742,"o":74.41,"t":"2025-05-28T04:00:00Z","v":3366989,"vw":74.214696},{"c":74.11,"h":74.39,"l":72.95,"n":33084,"o":74.1,"t":"2025-05-29T04:00:00Z","v":3021147,"vw":73.725966},{"c":73.44,"h":73.9,"l":72.2,"n":52443,"o":73.49,"t":"2025-05-30T04:00:00Z","v":6605703,"vw":73.491526},{"c":70.49,"h":71.83,"l":69.96,"n":78651,"o":71.47,"t":"2025-06-02T04:00:00Z","v":6180254,"vw":70.602888},{"c":71.46,"h":72.01,"l":69.69,"n":49154,"o":70.56,"t":"2025-06-03T04:00:00Z","v":3247892,"vw":71.275775},{"c":71.21,"h":72.135,"l":71.07,"n":40310,"o":71.25,"t":"2025-06-04T04:00:00Z","v":2666536,"vw":71.529459},{"c":70.22,"h":71.48,"l":69.95,"n":37010,"o":71.41,"t":"2025-06-05T04:00:00Z","v":2421653,"vw":70.366064},{"c":71.43,"h":71.72,"l":70.76,"n":35181,"o":71.14,"t":"2025-06-06T04:00:00Z","v":2310471,"vw":71.250753},{"c":71.55,"h":71.99,"l":70.94,"n":42046,"o":71.62,"t":"2025-06-09T04:00:00Z","v":3132662,"vw":71.412564},{"c":73.21,"h":73.24,"l":71.05,"n":52572,"o":71.44,"t":"2025-06-10T04:00:00Z","v":4110148,"vw":72.78846},{"c":73.3,"h":74.085,"l":72.95,"n":51839,"o":73.51,"t":"2025-06-11T04:00:00Z","v":3784660,"vw":73.46504},{"c":71.19,"h":73.36,"l":70.575,"n":126597,"o":73.13,"t":"2025-06-12T04:00:00Z","v":10728740,"vw":71.851818},{"c":69.48,"h":70.98,"l":69.32,"n":53662,"o":70.5,"t":"2025-06-13T04:00:00Z","v":3958713,"vw":70.074925},{"c":70.66,"h":70.705,"l":69.65,"n":46399,"o":70.18,"t":"2025-06-16T04:00:00Z","v":5504461,"vw":70.426166},{"c":69.22,"h":70.64,"l":68.37,"n":67125,"o":70.03,"t":"2025-06-17T04:00:00Z","v":5617623,"vw":69.408733},{"c":69.42,"h":70.08,"l":68.89,"n":52122,"o":69.2,"t":"2025-06-18T04:00:00Z","v":3439086,"vw":69.553941},{"c":70.28,"h":70.8,"l":69.46,"n":41992,"o":69.71,"t":"2025-06-20T04:00:00Z","v":8876319,"vw":70.160662},{"c":71.7,"h":72.87,"l":69.83,"n":111263,"o":70.76,"t":"2025-06-23T04:00:00Z","v":10537365,"vw":71.232296},{"c":72.48,"h":72.57,"l":71.055,"n":54676,"o":71.67,"t":"2025-06-24T04:00:00Z","v":4701799,"vw":72.060394},{"c":70.69,"h":71.72,"l":70.23,"n":69580,"o":71.03,"t":"2025-06-25T04:00:00Z","v":5299629,"vw":70.636567},{"c":71.22,"h":71.58,"l":70.67,"n":74083,"o":70.84,"t":"2025-06-26T04:00:00Z","v":5989159,"vw":71.164384},{"c":71.36,"h":72.445,"l":70.8801,"n":46781,"o":71.72,"t":"2025-06-27T04:00:00Z","v":4425779,"vw":71.506407},{"c":71.94,"h":72.33,"l":71.19,"n":44354,"o":71.6,"t":"2025-06-30T04:00:00Z","v":3081434,"vw":71.843056},{"c":73.83,"h":74.54,"l":71.47,"n":49809,"o":71.47,"t":"2025-07-01T04:00:00Z","v":3289993,"vw":73.502464},{"c":75.02,"h":75.285,"l":72.81,"n":63849,"o":74.25,"t":"2025-07-02T04:00:00Z","v":6545333,"vw":74.603945},{"c":74.71,"h":75.36,"l":74.57,"n":31202,"o":75.12,"t":"2025-07-03T04:00:00Z","v":2279954,"vw":74.824945},{"c":73.84,"h":74.425,"l":73.47,"n":59091,"o":74.41,"t":"2025-07-07T04:00:00Z","v":3895545,"vw":73.867372},{"c":74.66,"h":74.99,"l":73.35,"n":57802,"o":73.64,"t":"2025-07-08T04:00:00Z","v":4835102,"vw":74.488547},{"c":72.5,"h":73.78,"l":71.63,"n":79830,"o":72.58,"t":"2025-07-09T04:00:00Z","v":6501916,"vw":72.802471},{"c":73.43,"h":73.995,"l":72.76,"n":60171,"o":72.97,"t":"2025-07-10T04:00:00Z","v":4393234,"vw":73.518803},{"c":72.75,"h":73.44,"l":72.66,"n":52032,"o":73,"t":"2025-07-11T04:00:00Z","v":3599337,"vw":72.971503},{"c":72.65,"h":72.95,"l":72.2,"n":51334,"o":72.78,"t":"2025-07-14T04:00:00Z","v":4001470,"vw":72.59598},{"c":70.78,"h":74.3299,"l":70.78,"n":84978,"o":73.38,"t":"2025-07-15T04:00:00Z","v":7596409,"vw":71.732221},{"c":74.05,"h":74.06,"l":71.68,"n":110085,"o":71.96,"t":"2025-07-16T04:00:00Z","v":8622304,"vw":73.33692},{"c":70.86,"h":73.11,"l":70.78,"n":89010,"o":72.92,"t":"2025-07-17T04:00:00Z","v":6957372,"vw":71.362001},{"c":71.06,"h":71.81,"l":70.76,"n":65118,"o":71.37,"t":"2025-07-18T04:00:00Z","v":4788855,"vw":71.140937},{"c":70.41,"h":71.44,"l":70.38,"n":52987,"o":71.38,"t":"2025-07-21T04:00:00Z","v":4199331,"vw":70.631145},{"c":75.21,"h":75.58,"l":71.46,"n":62184,"o":71.57,"t":"2025-07-22T04:00:00Z","v":5436629,"vw":74.680453},{"c":77.88,"h":77.98,"l":74.795,"n":57250,"o":75.33,"t":"2025-07-23T04:00:00Z","v":4808696,"vw":77.216602},{"c":77.06,"h":79.2999,"l":76.78,"n":53838,"o":77.5,"t":"2025-07-24T04:00:00Z","v":4014742,"vw":77.710114},{"c":76.48,"h":77.28,"l":75.59,"n":32828,"o":76.86,"t":"2025-07-25T04:00:00Z","v":2112530,"vw":76.21558},{"c":74.63,"h":76.2458,"l":74.605,"n":39362,"o":76.23,"t":"2025-07-28T04:00:00Z","v":2648190,"vw":74.986732},{"c":74.32,"h":75.115,"l":74.07,"n":35906,"o":74.88,"t":"2025-07-29T04:00:00Z","v":1977980,"vw":74.422573},{"c":72.65,"h":74.75,"l":72.3,"n":37457,"o":74.3,"t":"2025-07-30T04:00:00Z","v":3777064,"vw":73.115772},{"c":72.05,"h":73.37,"l":71.73,"n":47961,"o":72.52,"t":"2025-07-31T04:00:00Z","v":5288896,"vw":72.171165},{"c":71.11,"h":72,"l":70.65,"n":40588,"o":71.94,"t":"2025-08-01T04:00:00Z","v":2435326,"vw":71.098722},{"c":72.05,"h":72.31,"l":70.61,"n":41639,"o":71.19,"t":"2025-08-04T04:00:00Z","v":3072100,"vw":71.757222},{"c":72.61,"h":72.965,"l":71.83,"n":38651,"o":72.3,"t":"2025-08-05T04:00:00Z","v":3863050,"vw":72.591838},{"c":72.95,"h":73.885,"l":72.2,"n":47823,"o":72.8,"t":"2025-08-06T04:00:00Z","v":3299204,"vw":73.044447},{"c":72.68,"h":73.825,"l":72.12,"n":35219,"o":73.09,"t":"2025-08-07T04:00:00Z","v":3562927,"vw":72.683617},{"c":72.94,"h":73.12,"l":71.8,"n":48511,"o":72.28,"t":"2025-08-08T04:00:00Z","v":5059662,"vw":72.773226},{"c":72.94,"h":74.075,"l":72.13,"n":56263,"o":73.5,"t":"2025-08-11T04:00:00Z","v":4608359,"vw":72.839902},{"c":73.68,"h":74.37,"l":72.545,"n":50914,"o":73.22,"t":"2025-08-12T04:00:00Z","v":4110717,"vw":73.675635},{"c":76.47,"h":76.62,"l":73.5,"n":51416,"o":73.63,"t":"2025-08-13T04:00:00Z","v":3429613,"vw":75.732028},{"c":75.41,"h":75.76,"l":74.56,"n":33639,"o":75.63,"t":"2025-08-14T04:00:00Z","v":2246813,"vw":75.399151},{"c":76.31,"h":76.725,"l":75.45,"n":42283,"o":75.94,"t":"2025-08-15T04:00:00Z","v":3126042,"vw":76.265104},{"c":76.16,"h":76.72,"l":75.94,"n":27060,"o":76.64,"t":"2025-08-18T04:00:00Z","v":1754347,"vw":76.260213},{"c":77.67,"h":77.955,"l":76.535,"n":35925,"o":76.8,"t":"2025-08-19T04:00:00Z","v":2595432,"vw":77.442304},{"c":77.71,"h":78.28,"l":77.08,"n":42366,"o":77.55,"t":"2025-08-20T04:00:00Z","v":3242451,"vw":77.738926},{"c":77.48,"h":77.97,"l":77.17,"n":33933,"o":77.42,"t":"2025-08-21T04:00:00Z","v":3049393,"vw":77.558276},{"c":79.68,"h":80.04,"l":77.715,"n":51704,"o":78.01,"t":"2025-08-22T04:00:00Z","v":4736876,"vw":79.641869},{"c":79.15,"h":79.62,"l":78.84,"n":43220,"o":79.42,"t":"2025-08-25T04:00:00Z","v":4316813,"vw":79.203129},{"c":77.91,"h":79.59,"l":77.87,"n":47997,"o":79.31,"t":"2025-08-26T04:00:00Z","v":5118573,"vw":78.180036},{"c":78.46,"h":78.75,"l":77.095,"n":38841,"o":77.5,"t":"2025-08-27T04:00:00Z","v":3655914,"vw":78.340897},{"c":77.73,"h":78.7847,"l":77.025,"n":33388,"o":78.69,"t":"2025-08-28T04:00:00Z","v":2047132,"vw":77.633008},{"c":78.33,"h":78.55,"l":77.5,"n":35374,"o":77.74,"t":"2025-08-29T04:00:00Z","v":1766703,"vw":78.239711},{"c":76.93,"h":78.2,"l":76.6397,"n":66207,"o":77.07,"t":"2025-09-02T04:00:00Z","v":4341931,"vw":77.094262},{"c":77.53,"h":77.745,"l":76.41,"n":49253,"o":76.94,"t":"2025-09-03T04:00:00Z","v":2740407,"vw":77.271527},{"c":78.54,"h":78.56,"l":76.59,"n":44176,"o":77.6,"t":"2025-09-04T04:00:00Z","v":2828418,"vw":78.142557},{"c":79.43,"h":80.22,"l":78.52,"n":47608,"o":78.52,"t":"2025-09-05T04:00:00Z","v":2727703,"vw":79.383354},{"c":78.94,"h":79.38,"l":77.655,"n":47399,"o":79.19,"t":"2025-09-08T04:00:00Z","v":4271961,"vw":78.803073},{"c":77.73,"h":78.91,"l":77.44,"n":41653,"o":78.64,"t":"2025-09-09T04:00:00Z","v":2789647,"vw":77.949084},{"c":76,"h":77.5,"l":75.31,"n":49656,"o":77.5,"t":"2025-09-10T04:00:00Z","v":2964572,"vw":76.075431},{"c":77.84,"h":77.865,"l":75.8201,"n":44994,"o":76.1,"t":"2025-09-11T04:00:00Z","v":2372432,"vw":77.286704},{"c":77.2,"h":77.95,"l":75.65,"n":48283,"o":77.57,"t":"2025-09-12T04:00:00Z","v":3292519,"vw":77.124516},{"c":76.85,"h":77.66,"l":76.64,"n":36094,"o":77.5,"t":"2025-09-15T04:00:00Z","v":2132593,"vw":76.9254},{"c":76.9,"h":77.56,"l":75.99,"n":37519,"o":76.81,"t":"2025-09-16T04:00:00Z","v":2342921,"vw":76.93775},{"c":76.6,"h":78.4525,"l":76.3,"n":47577,"o":76.75,"t":"2025-09-17T04:00:00Z","v":2893055,"vw":77.103289},{"c":76.04,"h":77.21,"l":75.825,"n":38167,"o":76.7,"t":"2025-09-18T04:00:00Z","v":2408897,"vw":76.192376},{"c":75.01,"h":76.25,"l":74.065,"n":96616,"o":75.89,"t":"2025-09-19T04:00:00Z","v":8425694,"vw":75.077829},{"c":74.53,"h":75.43,"l":74.475,"n":44545,"o":74.9,"t":"2025-09-22T04:00:00Z","v":2450728,"vw":74.735771},{"c":76.28,"h":77.64,"l":75.55,"n":71626,"o":76.06,"t":"2025-09-23T04:00:00Z","v":3391024,"vw":76.542141},{"c":77.07,"h":77.26,"l":76,"n":46565,"o":76.02,"t":"2025-09-24T04:00:00Z","v":2265689,"vw":76.944545},{"c":75.88,"h":76.85,"l":75.37,"n":51457,"o":76.8,"t":"2025-09-25T04:00:00Z","v":2612967,"vw":75.825756},{"c":77.05,"h":77.19,"l":75.71,"n":39072,"o":75.82,"t":"2025-09-26T04:00:00Z","v":2556947,"vw":76.869009},{"c":79.13,"h":79.17,"l":76.795,"n":47450,"o":77.33,"t":"2025-09-29T04:00:00Z","v":2538742,"vw":78.556182},{"c":81.53,"h":82.955,"l":79.06,"n":113093,"o":79.15,"t":"2025-09-30T04:00:00Z","v":11008792,"vw":81.860701},{"c":77.45,"h":81.69,"l":77.33,"n":114965,"o":80.97,"t":"2025-10-01T04:00:00Z","v":6287880,"vw":78.310746},{"c":76.85,"h":77.53,"l":75.81,"n":89445,"o":76.78,"t":"2025-10-02T04:00:00Z","v":4480668,"vw":76.645183},{"c":77.61,"h":78.49,"l":76.5701,"n":54133,"o":76.74,"t":"2025-10-03T04:00:00Z","v":3210307,"vw":77.790069},{"c":78.5,"h":79.53,"l":77.855,"n":68528,"o":78.08,"t":"2025-10-06T04:00:00Z","v":5640428,"vw":78.56822},{"c":79.76,"h":80.375,"l":78.54,"n":65012,"o":78.68,"t":"2025-10-07T04:00:00Z","v":4009134,"vw":79.728961},{"c":79.63,"h":80.64,"l":79.273,"n":63977,"o":79.9,"t":"2025-10-08T04:00:00Z","v":5064968,"vw":79.895946},{"c":77.6,"h":80.01,"l":77.6,"n":51722,"o":79.98,"t":"2025-10-09T04:00:00Z","v":5588534,"vw":77.89384},{"c":76.5,"h":78.7,"l":76.33,"n":45844,"o":77.92,"t":"2025-10-10T04:00:00Z","v":3332847,"vw":76.92884},{"c":76.51,"h":77.48,"l":76.1697,"n":44379,"o":76.98,"t":"2025-10-13T04:00:00Z","v":3414055,"vw":76.705217},{"c":78.55,"h":78.61,"l":75.7,"n":54078,"o":75.76,"t":"2025-10-14T04:00:00Z","v":3958445,"vw":77.574957},{"c":79.31,"h":79.93,"l":78.32,"n":48913,"o":78.63,"t":"2025-10-15T04:00:00Z","v":4007186,"vw":79.206229},{"c":77.21,"h":79.32,"l":76.965,"n":39146,"o":79.31,"t":"2025-10-16T04:00:00Z","v":2481883,"vw":77.589506},{"c":77.52,"h":78.275,"l":76.645,"n":48251,"o":77.28,"t":"2025-10-17T04:00:00Z","v":2986395,"vw":77.412834},{"c":78.19,"h":78.46,"l":77.48,"n":45364,"o":77.86,"t":"2025-10-20T04:00:00Z","v":3123713,"vw":78.094017},{"c":78.71,"h":79.678,"l":77.94,"n":58074,"o":78.24,"t":"2025-10-21T04:00:00Z","v":4062444,"vw":79.052825},{"c":81.23,"h":82.5,"l":78.48,"n":94965,"o":78.49,"t":"2025-10-22T04:00:00Z","v":7381693,"vw":81.35049},{"c":80.33,"h":81.88,"l":80.33,"n":49228,"o":81.51,"t":"2025-10-23T04:00:00Z","v":3300684,"vw":80.962077},{"c":79,"h":81.08,"l":78.5,"n":52684,"o":81.08,"t":"2025-10-24T04:00:00Z","v":3301218,"vw":79.246614},{"c":79.2,"h":79.835,"l":78.82,"n":47065,"o":79.1,"t":"2025-10-27T04:00:00Z","v":3041501,"vw":79.246133},{"c":76.92,"h":78.93,"l":76.859,"n":52379,"o":78.93,"t":"2025-10-28T04:00:00Z","v":3347132,"vw":77.517618},{"c":75.24,"h":76.49,"l":74.95,"n":70345,"o":76.25,"t":"2025-10-29T04:00:00Z","v":4648656,"vw":75.56192},{"c":75.05,"h":76.59,"l":73.82,"n":60285,"o":74.52,"t":"2025-10-30T04:00:00Z","v":3958660,"vw":75.570895},{"c":75.02,"h":75.293,"l":74.08,"n":47613,"o":74.49,"t":"2025-10-31T04:00:00Z","v":3125345,"vw":74.904699},{"c":73.03,"h":74.66,"l":72.52,"n":54885,"o":74.66,"t":"2025-11-03T05:00:00Z","v":3438595,"vw":73.331437},{"c":73.54,"h":73.89,"l":72.82,"n":41391,"o":73.19,"t":"2025-11-04T05:00:00Z","v":2507680,"vw":73.528037},{"c":73.4,"h":74.365,"l":72.92,"n":37627,"o":73.5,"t":"2025-11-05T05:00:00Z","v":2419293,"vw":73.418317},{"c":72.99,"h":75.55,"l":72.77,"n":50134,"o":73.75,"t":"2025-11-06T05:00:00Z","v":2956343,"vw":73.30496},{"c":74.28,"h":74.33,"l":72.86,"n":42959,"o":73.12,"t":"2025-11-07T05:00:00Z","v":3037948,"vw":73.949732},{"c":72.74,"h":74.08,"l":71.11,"n":59802,"o":74.08,"t":"2025-11-10T05:00:00Z","v":3921552,"vw":72.474595},{"c":73.91,"h":74.0348,"l":72.37,"n":39613,"o":73.25,"t":"2025-11-11T05:00:00Z","v":2344510,"vw":73.440367},{"c":74.09,"h":74.57,"l":73.32,"n":40665,"o":73.72,"t":"2025-11-12T05:00:00Z","v":3032663,"vw":74.020405},{"c":73.06,"h":74.28,"l":72.96,"n":37096,"o":73.9,"t":"2025-11-13T05:00:00Z","v":2128858,"vw":73.375901},{"c":72.23,"h":72.91,"l":71.88,"n":37650,"o":72.9,"t":"2025-11-14T05:00:00Z","v":2206795,"vw":72.222997},{"c":73.03,"h":73.12,"l":72.02,"n":44577,"o":72.02,"t":"2025-11-17T05:00:00Z","v":3384388,"vw":72.817578},{"c":73.54,"h":73.69,"l":72.11,"n":44729,"o":72.82,"t":"2025-11-18T05:00:00Z","v":2812995,"vw":73.219482},{"c":72,"h":73.7,"l":71.885,"n":38336,"o":73.7,"t":"2025-11-19T05:00:00Z","v":2535692,"vw":72.24728},{"c":71.51,"h":72.11,"l":71.15,"n":46732,"o":72,"t":"2025-11-20T05:00:00Z","v":2844681,"vw":71.627072},{"c":74.87,"h":75.015,"l":71.89,"n":47178,"o":72.19,"t":"2025-11-21T05:00:00Z","v":3434515,"vw":74.45441},{"c":74.83,"h":75.5,"l":73.7,"n":57440,"o":74.63,"t":"2025-11-24T05:00:00Z","v":6485283,"vw":74.887438},{"c":72.85,"h":75.57,"l":72.6,"n":94165,"o":75.51,"t":"2025-11-25T05:00:00Z","v":7564067,"vw":73.197929},{"c":71.5,"h":73.68,"l":71.21,"n":96409,"o":72.6,"t":"2025-11-26T05:00:00Z","v":11208923,"vw":71.807852},{"c":71.62,"h":72.69,"l":70.89,"n":62942,"o":71.06,"t":"2025-11-28T05:00:00Z","v":9216804,"vw":71.761893},{"c":72.01,"h":73.39,"l":71.62,"n":74006,"o":71.71,"t":"2025-12-01T05:00:00Z","v":7730627,"vw":72.342304},{"c":72.47,"h":72.75,"l":71.05,"n":69837,"o":72.05,"t":"2025-12-02T05:00:00Z","v":6023719,"vw":72.181792},{"c":71,"h":73.04,"l":70.29,"n":68142,"o":72.34,"t":"2025-12-03T05:00:00Z","v":6524024,"vw":71.25219},{"c":70.17,"h":71.45,"l":69.855,"n":58000,"o":70.97,"t":"2025-12-04T05:00:00Z","v":5546739,"vw":70.410112},{"c":73.44,"h":74.645,"l":70.29,"n":83657,"o":70.31,"t":"2025-12-05T05:00:00Z","v":8059724,"vw":73.541239},{"c":73.15,"h":74.32,"l":72.99,"n":68824,"o":73.82,"t":"2025-12-08T05:00:00Z","v":5848310,"vw":73.391098},{"c":73.24,"h":73.745,"l":72.66,"n":53167,"o":73.48,"t":"2025-12-09T05:00:00Z","v":5124402,"vw":73.114202},{"c":77.42,"h":77.545,"l":73.71,"n":78484,"o":73.71,"t":"2025-12-10T05:00:00Z","v":9950710,"vw":76.826868},{"c":80.07,"h":80.55,"l":77.35,"n":93463,"o":77.61,"t":"2025-12-11T05:00:00Z","v":9330244,"vw":79.966667},{"c":80.25,"h":80.89,"l":79.69,"n":63183,"o":80.58,"t":"2025-12-12T05:00:00Z","v":5126674,"vw":80.178055},{"c":80.48,"h":81.1785,"l":79.81,"n":58970,"o":80.46,"t":"2025-12-15T05:00:00Z","v":5428087,"vw":80.618702},{"c":80.64,"h":81.43,"l":79.79,"n":62772,"o":80.42,"t":"2025-12-16T05:00:00Z","v":5994554,"vw":80.788602},{"c":82.7,"h":83.21,"l":80.25,"n":61329,"o":80.34,"t":"2025-12-17T05:00:00Z","v":5068929,"vw":82.526258},{"c":81.66,"h":82.82,"l":81.1,"n":57266,"o":82.64,"t":"2025-12-18T05:00:00Z","v":4879641,"vw":81.818544},{"c":80.23,"h":81.27,"l":79.95,"n":46977,"o":80.9,"t":"2025-12-19T05:00:00Z","v":13157067,"vw":80.358198},{"c":79.64,"h":81.88,"l":79.525,"n":52022,"o":80.91,"t":"2025-12-22T05:00:00Z","v":4104568,"vw":80.195564},{"c":78.7,"h":79.97,"l":78.11,"n":42109,"o":79.74,"t":"2025-12-23T05:00:00Z","v":3417794,"vw":78.667553},{"c":79.95,"h":80.04,"l":78.84,"n":20020,"o":78.84,"t":"2025-12-24T05:00:00Z","v":1271092,"vw":79.760857},{"c":80.03,"h":80.25,"l":79.55,"n":29731,"o":79.74,"t":"2025-12-26T05:00:00Z","v":2029410,"vw":79.907934},{"c":80.47,"h":81.32,"l":79.965,"n":40527,"o":80.15,"t":"2025-12-29T05:00:00Z","v":5412335,"vw":80.567103},{"c":80.73,"h":81.115,"l":80.14,"n":39043,"o":80.31,"t":"2025-12-30T05:00:00Z","v":3194520,"vw":80.802829},{"c":80.75,"h":81.3,"l":80.13,"n":38739,"o":80.43,"t":"2025-12-31T05:00:00Z","v":2902679,"vw":80.913232},{"c":81.32,"h":81.95,"l":79.59,"n":42152,"o":80.75,"t":"2026-01-02T05:00:00Z","v":3740443,"vw":81.255328},{"c":78.35,"h":80.73,"l":78.105,"n":74012,"o":79.26,"t":"2026-01-05T05:00:00Z","v":6076005,"vw":78.946057},{"c":79.63,"h":79.7099,"l":77.83,"n":41607,"o":77.96,"t":"2026-01-06T05:00:00Z","v":3360057,"vw":79.392401},{"c":77.58,"h":79.88,"l":77,"n":53516,"o":79.32,"t":"2026-01-07T05:00:00Z","v":3830737,"vw":77.746483},{"c":78.79,"h":79.67,"l":77.08,"n":37607,"o":77.08,"t":"2026-01-08T05:00:00Z","v":3138628,"vw":78.851595},{"c":79.08,"h":79.535,"l":77.534,"n":39849,"o":78.75,"t":"2026-01-09T05:00:00Z","v":2919256,"vw":78.984334},{"c":78.16,"h":78.85,"l":77.83,"n":36042,"o":78.54,"t":"2026-01-12T05:00:00Z","v":3371169,"vw":78.176843},{"c":77.51,"h":78.75,"l":76.93,"n":47475,"o":78.13,"t":"2026-01-13T05:00:00Z","v":3541080,"vw":77.4668},{"c":80.18,"h":80.74,"l":77.77,"n":53523,"o":78,"t":"2026-01-14T05:00:00Z","v":4227482,"vw":80.155613},{"c":80.84,"h":81.225,"l":79.03,"n":47298,"o":80.17,"t":"2026-01-15T05:00:00Z","v":3619839,"vw":80.581379},{"c":79.79,"h":81.25,"l":79.29,"n":42155,"o":80.2,"t":"2026-01-16T05:00:00Z","v":3285889,"vw":79.859837},{"c":78.03,"h":80.02,"l":77.69,"n":46994,"o":79.76,"t":"2026-01-20T05:00:00Z","v":3729951,"vw":78.369515},{"c":78.58,"h":79.85,"l":78.185,"n":33275,"o":78.47,"t":"2026-01-21T05:00:00Z","v":2605744,"vw":78.771749},{"c":79.24,"h":79.72,"l":78.41,"n":33851,"o":78.41,"t":"2026-01-22T05:00:00Z","v":2584380,"vw":79.140826},{"c":79.79,"h":81.41,"l":79.16,"n":39185,"o":80.09,"t":"2026-01-23T05:00:00Z","v":3172572,"vw":79.81481},{"c":80.36,"h":80.5,"l":79.5,"n":36502,"o":80.23,"t":"2026-01-26T05:00:00Z","v":2504201,"vw":80.079715},{"c":78.03,"h":80.5,"l":77.22,"n":60006,"o":80.07,"t":"2026-01-27T05:00:00Z","v":4991081,"vw":78.253662},{"c":76.54,"h":78.6,"l":76.245,"n":44422,"o":77.8,"t":"2026-01-28T05:00:00Z","v":3977725,"vw":77.087749},{"c":75.77,"h":76.93,"l":74.9651,"n":57329,"o":76.54,"t":"2026-01-29T05:00:00Z","v":4118826,"vw":75.780022},{"c":77.04,"h":77.075,"l":75.6,"n":58288,"o":76.29,"t":"2026-01-30T05:00:00Z","v":6338807,"vw":76.784094},{"c":76.52,"h":77.54,"l":75.73,"n":52704,"o":76.68,"t":"2026-02-02T05:00:00Z","v":3861920,"vw":76.416421},{"c":67.99,"h":72.45,"l":67.93,"n":119295,"o":71.78,"t":"2026-02-03T05:00:00Z","v":8435147,"vw":69.649314},{"c":69.14,"h":70.04,"l":66.3346,"n":85664,"o":66.53,"t":"2026-02-04T05:00:00Z","v":6265936,"vw":68.881671},{"c":69.12,"h":70.845,"l":68.28,"n":64924,"o":69.97,"t":"2026-02-05T05:00:00Z","v":4784757,"vw":69.249196},{"c":69.87,"h":70.42,"l":68.5,"n":53812,"o":68.71,"t":"2026-02-06T05:00:00Z","v":3585384,"vw":69.633849},{"c":70.75,"h":70.86,"l":68.88,"n":50516,"o":69.73,"t":"2026-02-09T05:00:00Z","v":4701802,"vw":70.445851},{"c":73.06,"h":73.17,"l":71.1,"n":66956,"o":71.5,"t":"2026-02-10T05:00:00Z","v":4788837,"vw":72.724304},{"c":69.32,"h":72.88,"l":68.88,"n":79403,"o":72.51,"t":"2026-02-11T05:00:00Z","v":6536986,"vw":69.786251},{"c":67.27,"h":70.2,"l":66.66,"n":73460,"o":69.71,"t":"2026-02-12T05:00:00Z","v":5284855,"vw":67.55102},{"c":69,"h":69.11,"l":67.27,"n":51191,"o":67.56,"t":"2026-02-13T05:00:00Z","v":4376148,"vw":68.696109},{"c":67.98,"h":69.5,"l":67.25,"n":63481,"o":69.41,"t":"2026-02-17T05:00:00Z","v":4344459,"vw":67.949884},{"c":70.16,"h":70.509,"l":67.46,"n":81127,"o":67.98,"t":"2026-02-18T05:00:00Z","v":6431438,"vw":69.77761},{"c":80.94,"h":81.11,"l":73.42,"n":154604,"o":74.48,"t":"2026-02-19T05:00:00Z","v":14537743,"vw":79.412252},{"c":83.26,"h":83.96,"l":81.6,"n":101794,"o":81.76,"t":"2026-02-20T05:00:00Z","v":17279335,"vw":82.95584},{"c":80.75,"h":85.675,"l":79.73,"n":111447,"o":83.83,"t":"2026-02-23T05:00:00Z","v":7831184,"vw":81.17205},{"c":82.46,"h":83.86,"l":80.495,"n":75533,"o":80.76,"t":"2026-02-24T05:00:00Z","v":5218569,"vw":82.666858},{"c":82.71,"h":82.979,"l":81.1,"n":65410,"o":82.44,"t":"2026-02-25T05:00:00Z","v":4663129,"vw":82.367699},{"c":84.71,"h":85.945,"l":83.05,"n":75086,"o":83.05,"t":"2026-02-26T05:00:00Z","v":6379316,"vw":84.637271},{"c":85.29,"h":85.51,"l":81.21,"n":61888,"o":81.62,"t":"2026-02-27T05:00:00Z","v":6074520,"vw":84.694483},{"c":85.36,"h":85.54,"l":83.59,"n":57724,"o":84.46,"t":"2026-03-02T05:00:00Z","v":4141580,"vw":84.850124},{"c":84.62,"h":85.765,"l":82.89,"n":56969,"o":83.91,"t":"2026-03-03T05:00:00Z","v":5095746,"vw":84.506023},{"c":85.8,"h":86.425,"l":84.29,"n":51954,"o":84.29,"t":"2026-03-04T05:00:00Z","v":3632840,"vw":85.83021},{"c":84.77,"h":87.165,"l":84.41,"n":62794,"o":85.8,"t":"2026-03-05T05:00:00Z","v":4465525,"vw":85.311108},{"c":84.93,"h":85.06,"l":82.9514,"n":56006,"o":84.6,"t":"2026-03-06T05:00:00Z","v":3851066,"vw":84.421698},{"c":83.99,"h":84.67,"l":82.6,"n":61582,"o":84.42,"t":"2026-03-09T04:00:00Z","v":4921307,"vw":83.834498},{"c":80.98,"h":84.5,"l":80.77,"n":68988,"o":84.13,"t":"2026-03-10T04:00:00Z","v":4639416,"vw":81.845526},{"c":80.06,"h":81.85,"l":79.14,"n":64411,"o":80.99,"t":"2026-03-11T04:00:00Z","v":4601549,"vw":79.939425},{"c":77.91,"h":81.885,"l":77.02,"n":78850,"o":79,"t":"2026-03-12T04:00:00Z","v":5583119,"vw":78.615736},{"c":77.8,"h":79.55,"l":77.64,"n":68097,"o":78.78,"t":"2026-03-13T04:00:00Z","v":5025499,"vw":78.316843},{"c":78.72,"h":79.18,"l":77.4,"n":51953,"o":77.98,"t":"2026-03-16T04:00:00Z","v":5062580,"vw":78.26689},{"c":78.39,"h":80.73,"l":78.31,"n":52384,"o":78.89,"t":"2026-03-17T04:00:00Z","v":4819881,"vw":79.145053},{"c":76.08,"h":78.205,"l":75.94,"n":51567,"o":77.51,"t":"2026-03-18T04:00:00Z","v":3754046,"vw":76.473626},{"c":75.84,"h":77.7399,"l":75.5,"n":61022,"o":75.82,"t":"2026-03-19T04:00:00Z","v":4921855,"vw":76.162458},{"c":75.06,"h":76.325,"l":74.07,"n":68951,"o":75.73,"t":"2026-03-20T04:00:00Z","v":10266848,"vw":75.12284},{"c":75.64,"h":76.55,"l":74.36,"n":61224,"o":76.34,"t":"2026-03-23T04:00:00Z","v":5111181,"vw":75.669085},{"c":75.39,"h":76.07,"l":74.4469,"n":50728,"o":74.92,"t":"2026-03-24T04:00:00Z","v":3616850,"vw":75.455615},{"c":75.74,"h":76.83,"l":74.305,"n":44485,"o":76.06,"t":"2026-03-25T04:00:00Z","v":3636606,"vw":75.620412},{"c":75.31,"h":76.49,"l":73.88,"n":56969,"o":75.45,"t":"2026-03-26T04:00:00Z","v":4155219,"vw":75.043459},{"c":73.82,"h":75.36,"l":73.56,"n":62364,"o":75.24,"t":"2026-03-27T04:00:00Z","v":5216064,"vw":74.246243},{"c":75.32,"h":76.06,"l":74.07,"n":74041,"o":74.5,"t":"2026-03-30T04:00:00Z","v":6443367,"vw":75.377892},{"c":75.31,"h":76.85,"l":74.21,"n":80761,"o":76.2,"t":"2026-03-31T04:00:00Z","v":12183264,"vw":75.488303},{"c":75.21,"h":76.36,"l":74.865,"n":56477,"o":75.02,"t":"2026-04-01T04:00:00Z","v":4352345,"vw":75.3255},{"c":74.81,"h":76.27,"l":74.25,"n":47811,"o":74.79,"t":"2026-04-02T04:00:00Z","v":4216265,"vw":74.964428},{"c":75.96,"h":76.48,"l":74.155,"n":45701,"o":74.3,"t":"2026-04-06T04:00:00Z","v":3163421,"vw":75.967933},{"c":75.65,"h":77.02,"l":75.42,"n":52613,"o":75.66,"t":"2026-04-07T04:00:00Z","v":4708379,"vw":76.090491},{"c":76.87,"h":77.64,"l":76.38,"n":46900,"o":77.23,"t":"2026-04-08T04:00:00Z","v":3312043,"vw":76.87807},{"c":74.88,"h":75.92,"l":73.63,"n":62874,"o":75.92,"t":"2026-04-09T04:00:00Z","v":5487811,"vw":74.671409},{"c":74.77,"h":75.92,"l":74.345,"n":42585,"o":75.33,"t":"2026-04-10T04:00:00Z","v":3196107,"vw":74.91689},{"c":76,"h":76.75,"l":74.27,"n":44730,"o":74.35,"t":"2026-04-13T04:00:00Z","v":3705035,"vw":76.002235},{"c":76.48,"h":77.51,"l":75.855,"n":49391,"o":76.23,"t":"2026-04-14T04:00:00Z","v":3268045,"vw":76.8028},{"c":77.49,"h":78.02,"l":76.48,"n":47859,"o":76.48,"t":"2026-04-15T04:00:00Z","v":4016451,"vw":77.538579},{"c":78.76,"h":79.56,"l":78.28,"n":40408,"o":78.28,"t":"2026-04-16T04:00:00Z","v":2886707,"vw":78.872819},{"c":78.67,"h":80.06,"l":78.32,"n":48382,"o":78.86,"t":"2026-04-17T04:00:00Z","v":4143459,"vw":79.030891},{"c":78.5,"h":79.11,"l":78.065,"n":44323,"o":78.25,"t":"2026-04-20T04:00:00Z","v":3325865,"vw":78.68085},{"c":78.07,"h":79.66,"l":77.83,"n":39293,"o":78.63,"t":"2026-04-21T04:00:00Z","v":3750838,"vw":78.526573},{"c":78.11,"h":78.94,"l":76.91,"n":48602,"o":78.22,"t":"2026-04-22T04:00:00Z","v":3448052,"vw":78.054633},{"c":76.82,"h":78.055,"l":76.065,"n":54176,"o":77.81,"t":"2026-04-23T04:00:00Z","v":4313185,"vw":76.84987},{"c":75.74,"h":76.31,"l":74.855,"n":54547,"o":76.3,"t":"2026-04-24T04:00:00Z","v":4047551,"vw":75.498068},{"c":76.01,"h":77.06,"l":75.82,"n":49229,"o":75.82,"t":"2026-04-27T04:00:00Z","v":3763338,"vw":76.205951},{"c":76.88,"h":76.99,"l":74.79,"n":74364,"o":76.58,"t":"2026-04-28T04:00:00Z","v":7231329,"vw":76.338014},{"c":76.19,"h":78.2,"l":73.29,"n":88255,"o":76.97,"t":"2026-04-29T04:00:00Z","v":7987214,"vw":75.07756},{"c":76.72,"h":78.11,"l":75.505,"n":69136,"o":75.76,"t":"2026-04-30T04:00:00Z","v":6161037,"vw":77.067354},{"c":76.92,"h":77.97,"l":76.67,"n":43636,"o":77.21,"t":"2026-05-01T04:00:00Z","v":3646969,"vw":77.173873},{"c":76.27,"h":77.48,"l":75.925,"n":44285,"o":76.53,"t":"2026-05-04T04:00:00Z","v":3794157,"vw":76.569664},{"c":77.64,"h":78.41,"l":76.05,"n":64117,"o":76.13,"t":"2026-05-05T04:00:00Z","v":6516316,"vw":77.516483},{"c":76.91,"h":78.5,"l":76.7,"n":56528,"o":78.46,"t":"2026-05-06T04:00:00Z","v":5316461,"vw":77.142398},{"c":76.92,"h":77.605,"l":76.11,"n":53040,"o":76.76,"t":"2026-05-07T04:00:00Z","v":3841378,"vw":76.987849},{"c":77.06,"h":77.48,"l":75.78,"n":41932,"o":77.06,"t":"2026-05-08T04:00:00Z","v":2838364,"vw":76.99894},{"c":75.15,"h":77.28,"l":74.61,"n":54836,"o":77.15,"t":"2026-05-11T04:00:00Z","v":7468974,"vw":75.562763},{"c":76.04,"h":76.05,"l":73.825,"n":45514,"o":75.13,"t":"2026-05-12T04:00:00Z","v":4005059,"vw":75.504531},{"c":74.24,"h":75.73,"l":73.515,"n":53687,"o":75.5,"t":"2026-05-13T04:00:00Z","v":4119194,"vw":74.446502},{"c":71.58,"h":75.25,"l":71.56,"n":50110,"o":74.49,"t":"2026-05-14T04:00:00Z","v":3012739,"vw":72.467166},{"c":70.83,"h":72.57,"l":70.8,"n":47598,"o":72.12,"t":"2026-05-15T04:00:00Z","v":3760348,"vw":71.217335},{"c":73.14,"h":74.1,"l":70.92,"n":52698,"o":71.4,"t":"2026-05-18T04:00:00Z","v":3735087,"vw":73.108299},{"c":71.83,"h":75.355,"l":71.73,"n":54916,"o":73.25,"t":"2026-05-19T04:00:00Z","v":3333530,"vw":72.925039},{"c":71.88,"h":72.18,"l":69.98,"n":44888,"o":71.41,"t":"2026-05-20T04:00:00Z","v":2996439,"vw":71.685705},{"c":73.77,"h":73.83,"l":70.47,"n":56085,"o":71.26,"t":"2026-05-21T04:00:00Z","v":3739633,"vw":73.157064},{"c":74.93,"h":75.47,"l":74.22,"n":39077,"o":74.25,"t":"2026-05-22T04:00:00Z","v":2525438,"vw":74.81522},{"c":74.41,"h":74.755,"l":73.61,"n":38366,"o":74.43,"t":"2026-05-26T04:00:00Z","v":2494531,"vw":74.363981},{"c":74.85,"h":76.29,"l":74.38,"n":40729,"o":74.56,"t":"2026-05-27T04:00:00Z","v":2348127,"vw":75.052834},{"c":74.09,"h":74.45,"l":73.19,"n":34353,"o":73.81,"t":"2026-05-28T04:00:00Z","v":2005680,"vw":73.981721},{"c":72.71,"h":73.69,"l":72.51,"n":42851,"o":73.16,"t":"2026-05-29T04:00:00Z","v":6991939,"vw":72.828397},{"c":75.97,"h":76.2,"l":73.36,"n":55978,"o":73.55,"t":"2026-06-01T04:00:00Z","v":3335355,"vw":75.450167},{"c":75.22,"h":75.71,"l":73.78,"n":47418,"o":75.66,"t":"2026-06-02T04:00:00Z","v":2678889,"vw":74.92668},{"c":73.74,"h":75.34,"l":73.29,"n":54912,"o":75.31,"t":"2026-06-03T04:00:00Z","v":3341386,"vw":73.867719},{"c":75.63,"h":77.16,"l":74.815,"n":44515,"o":75.28,"t":"2026-06-04T04:00:00Z","v":2390078,"vw":75.814915},{"c":75.31,"h":76.17,"l":75.02,"n":40678,"o":76.06,"t":"2026-06-05T04:00:00Z","v":2904048,"vw":75.396786},{"c":75.07,"h":75.64,"l":73.95,"n":44904,"o":74.76,"t":"2026-06-08T04:00:00Z","v":3184545,"vw":75.063078},{"c":75.63,"h":76.3626,"l":74.64,"n":44836,"o":75.2,"t":"2026-06-09T04:00:00Z","v":2879809,"vw":75.28058},{"c":73.98,"h":75.85,"l":73.63,"n":49482,"o":74.75,"t":"2026-06-10T04:00:00Z","v":3109817,"vw":74.465119},{"c":75.59,"h":76.17,"l":73.31,"n":60269,"o":73.98,"t":"2026-06-11T04:00:00Z","v":3898324,"vw":75.032384},{"c":76.68,"h":77.65,"l":75.08,"n":51293,"o":76.2,"t":"2026-06-12T04:00:00Z","v":3315345,"vw":76.787352},{"c":76.51,"h":77.225,"l":75.94,"n":59279,"o":76.47,"t":"2026-06-15T04:00:00Z","v":3698692,"vw":76.595116},{"c":77.37,"h":77.39,"l":76.25,"n":46946,"o":76.85,"t":"2026-06-16T04:00:00Z","v":3567527,"vw":77.110761},{"c":76.31,"h":78.1,"l":75.71,"n":52195,"o":77.21,"t":"2026-06-17T04:00:00Z","v":3854022,"vw":76.556194},{"c":71.35,"h":75.595,"l":70.84,"n":87132,"o":75.48,"t":"2026-06-18T04:00:00Z","v":24462315,"vw":71.758299},{"c":72.55,"h":72.74,"l":70.29,"n":60634,"o":70.3,"t":"2026-06-22T04:00:00Z","v":5405768,"vw":72.181546},{"c":72.96,"h":73.629,"l":71.815,"n":47801,"o":73.57,"t":"2026-06-23T04:00:00Z","v":3992532,"vw":72.793688},{"c":73.66,"h":74.27,"l":72.99,"n":44366,"o":72.99,"t":"2026-06-24T04:00:00Z","v":2912801,"vw":73.677359},{"c":73.43,"h":75.2,"l":72.82,"n":43514,"o":73.25,"t":"2026-06-25T04:00:00Z","v":2797671,"vw":73.819121},{"c":73.09,"h":74.8725,"l":71.52,"n":89103,"o":73.61,"t":"2026-06-26T04:00:00Z","v":10033233,"vw":73.137578},{"c":73.93,"h":75.99,"l":73.32,"n":63143,"o":74.5,"t":"2026-06-29T04:00:00Z","v":4372631,"vw":74.217888},{"c":72.83,"h":74.03,"l":71.85,"n":55582,"o":73.43,"t":"2026-06-30T04:00:00Z","v":8939771,"vw":72.846984},{"c":76.11,"h":77.08,"l":72.41,"n":74097,"o":72.785,"t":"2026-07-01T04:00:00Z","v":5405101,"vw":76.076245},{"c":78.62,"h":78.77,"l":75.37,"n":45076,"o":76.13,"t":"2026-07-02T04:00:00Z","v":3318350,"vw":77.985184},{"c":79.9,"h":80.24,"l":78.45,"n":48755,"o":78.75,"t":"2026-07-06T04:00:00Z","v":3546847,"vw":79.721615},{"c":80.84,"h":81.88,"l":80.67,"n":44643,"o":81.49,"t":"2026-07-07T04:00:00Z","v":2929417,"vw":81.177163},{"c":78.6,"h":80.15,"l":77.98,"n":44974,"o":80.07,"t":"2026-07-08T04:00:00Z","v":3189515,"vw":78.625913},{"c":80.83,"h":81.47,"l":77.12,"n":44445,"o":77.96,"t":"2026-07-09T04:00:00Z","v":2843163,"vw":80.485729},{"c":81.93,"h":83.115,"l":81.0639,"n":38471,"o":81.49,"t":"2026-07-10T04:00:00Z","v":2425877,"vw":81.968253},{"c":82.55,"h":83.9,"l":82.12,"n":44099,"o":82.46,"t":"2026-07-13T04:00:00Z","v":3325021,"vw":82.88353},{"c":80.75,"h":82.55,"l":80.61,"n":44147,"o":81.5,"t":"2026-07-14T04:00:00Z","v":3012617,"vw":81.115906},{"c":80.93,"h":82.92,"l":80.87,"n":42104,"o":81.15,"t":"2026-07-15T04:00:00Z","v":2611384,"vw":81.303357},{"c":84.17,"h":84.2,"l":81.27,"n":40606,"o":82.2,"t":"2026-07-16T04:00:00Z","v":2460127,"vw":83.667489},{"c":81.73,"h":85.18,"l":81.47,"n":50123,"o":84.1,"t":"2026-07-17T04:00:00Z","v":3208372,"vw":82.130585},{"c":82.37,"h":82.915,"l":81,"n":31964,"o":81.56,"t":"2026-07-20T04:00:00Z","v":1997645,"vw":82.264437},{"c":79.21,"h":81.72,"l":79.07,"n":50607,"o":81.11,"t":"2026-07-21T04:00:00Z","v":3060250,"vw":79.739581},{"c":79.38,"h":80.11,"l":79.0428,"n":33662,"o":79.31,"t":"2026-07-22T04:00:00Z","v":2127008,"vw":79.406566},{"c":77.9,"h":79.32,"l":77.89,"n":41411,"o":78.86,"t":"2026-07-23T04:00:00Z","v":3583360,"vw":78.305796},{"c":79.66,"h":80.21,"l":78.09,"n":35581,"o":78.84,"t":"2026-07-24T04:00:00Z","v":2111379,"vw":79.637843},{"c":82.41,"h":82.76,"l":80.91,"n":44756,"o":80.96,"t":"2026-07-27T04:00:00Z","v":3781863,"vw":82.33701},{"c":86.22,"h":87.41,"l":83.04,"n":57632,"o":83.04,"t":"2026-07-28T04:00:00Z","v":4024380,"vw":86.212057},{"c":82.58,"h":84.41,"l":80,"n":90568,"o":83.63,"t":"2026-07-29T04:00:00Z","v":7369565,"vw":82.71458},{"c":79.61,"h":80.34,"l":76.455,"n":69976,"o":79.73,"t":"2026-07-30T04:00:00Z","v":4728489,"vw":78.722171},{"c":78.7,"h":80.07,"l":78.1001,"n":54970,"o":78.4,"t":"2026-07-31T04:00:00Z","v":4238752,"vw":78.665871},{"c":79.27,"h":82.585,"l":79.04,"n":46224,"o":79.7,"t":"2026-08-03T04:00:00Z","v":2639154,"vw":79.647173},{"c":81.81,"h":82.02,"l":78.805,"n":48691,"o":78.9,"t":"2026-08-04T04:00:00Z","v":3727147,"vw":81.198045},{"c":81.71,"h":83.43,"l":81.109,"n":45688,"o":82,"t":"2026-08-05T04:00:00Z","v":3024216,"vw":81.912686},{"c":82.51,"h":84.5,"l":81.85,"n":41514,"o":83.54,"t":"2026-08-06T04:00:00Z","v":2881098,"vw":82.569794},{"c":85.24,"h":85.51,"l":82.265,"n":36589,"o":82.65,"t":"2026-08-07T04:00:00Z","v":2132428,"vw":84.868481},{"c":84.65,"h":84.905,"l":83.095,"n":38124,"o":84.905,"t":"2026-08-10T04:00:00Z","v":1942218,"vw":84.31549},{"c":85.95,"h":86.66,"l":83.74,"n":37995,"o":83.87,"t":"2026-08-11T04:00:00Z","v":2140946,"vw":85.805675},{"c":85.51,"h":85.84,"l":83.96,"n":38175,"o":84.6,"t":"2026-08-12T04:00:00Z","v":2211649,"vw":85.219708},{"c":88.36,"h":88.4,"l":85.665,"n":38685,"o":86.05,"t":"2026-08-13T04:00:00Z","v":2252482,"vw":87.499605},{"c":87.57,"h":88.55,"l":87.095,"n":32263,"o":88.43,"t":"2026-08-14T04:00:00Z","v":1717679,"vw":87.611498},{"c":85.46,"h":86.83,"l":85.42,"n":29639,"o":86.29,"t":"2026-08-17T04:00:00Z","v":1818483,"vw":85.799833},{"c":86.31,"h":87.64,"l":85.965,"n":32257,"o":86.63,"t":"2026-08-18T04:00:00Z","v":1844398,"vw":86.611557},{"c":87.43,"h":88.23,"l":85.33,"n":34515,"o":86.2,"t":"2026-08-19T04:00:00Z","v":2052726,"vw":87.498901},{"c":87.07,"h":88.095,"l":86.31,"n":31685,"o":87.32,"t":"2026-08-20T04:00:00Z","v":1453766,"vw":87.036747},{"c":87.54,"h":88.28,"l":86.195,"n":25278,"o":86.97,"t":"2026-08-21T04:00:00Z","v":1784086,"vw":87.554108},{"c":88.94,"h":89.565,"l":87.6,"n":53959,"o":87.92,"t":"2026-08-24T04:00:00Z","v":2312585,"vw":88.910782},{"c":88.2,"h":88.7156,"l":87.69,"n":42186,"o":88.14,"t":"2026-08-25T04:00:00Z","v":1942335,"vw":88.231446},{"c":87.89,"h":88.18,"l":86.48,"n":31214,"o":87.9,"t":"2026-08-26T04:00:00Z","v":1874974,"vw":87.682528},{"c":87.89,"h":88.92,"l":87.19,"n":38244,"o":87.19,"t":"2026-08-27T04:00:00Z","v":2587349,"vw":88.084975},{"c":88.28,"h":89.22,"l":88.0125,"n":25697,"o":88.17,"t":"2026-08-28T04:00:00Z","v":1389386,"vw":88.374224},{"c":87.53,"h":88.3,"l":87.39,"n":26658,"o":88,"t":"2026-08-31T04:00:00Z","v":1896113,"vw":87.602517},{"c":86.09,"h":87.62,"l":85.66,"n":31564,"o":87.43,"t":"2026-09-01T04:00:00Z","v":1551927,"vw":86.25278},{"c":81.76,"h":87.47,"l":80.535,"n":73550,"o":85.9,"t":"2026-09-02T04:00:00Z","v":4838518,"vw":83.27601},{"c":84.73,"h":84.8,"l":81.97,"n":44743,"o":83.3,"t":"2026-09-03T04:00:00Z","v":3189263,"vw":83.747939},{"c":82.62,"h":83.8,"l":82.19,"n":45645,"o":83.51,"t":"2026-09-04T04:00:00Z","v":2721807,"vw":82.727222},{"c":81.13,"h":82.34,"l":80.465,"n":51881,"o":82.34,"t":"2026-09-08T04:00:00Z","v":3694526,"vw":81.167054},{"c":78.3,"h":80.5,"l":77.05,"n":52718,"o":80.49,"t":"2026-09-09T04:00:00Z","v":3275848,"vw":78.439182},{"c":79.45,"h":79.81,"l":77.97,"n":39194,"o":78.23,"t":"2026-09-10T04:00:00Z","v":2437296,"vw":79.270683},{"c":79.01,"h":80.035,"l":78.42,"n":36016,"o":79.87,"t":"2026-09-11T04:00:00Z","v":1950032,"vw":79.035463},{"c":81.07,"h":81.69,"l":79.7784,"n":36918,"o":80.01,"t":"2026-09-14T04:00:00Z","v":2481498,"vw":80.873555},{"c":79.85,"h":81.04,"l":79.66,"n":34379,"o":80.23,"t":"2026-09-15T04:00:00Z","v":2045836,"vw":80.155803},{"c":79.33,"h":80.15,"l":78.795,"n":35173,"o":79.5,"t":"2026-09-16T04:00:00Z","v":2082818,"vw":79.41056},{"c":78.6,"h":79.755,"l":78.48,"n":32655,"o":79.52,"t":"2026-09-17T04:00:00Z","v":1915559,"vw":78.794092},{"c":76.57,"h":77.46,"l":75.66,"n":51815,"o":77.46,"t":"2026-09-18T04:00:00Z","v":16729422,"vw":76.62465},{"c":75.59,"h":77.34,"l":74.97,"n":45078,"o":77.1,"t":"2026-09-21T04:00:00Z","v":3703920,"vw":75.684417},{"c":75.34,"h":76.37,"l":74.7136,"n":34056,"o":76.37,"t":"2026-09-22T04:00:00Z","v":2615642,"vw":75.309897},{"c":75.49,"h":76.64,"l":74.25,"n":42209,"o":75.17,"t":"2026-09-23T04:00:00Z","v":2915996,"vw":75.743702},{"c":74.7,"h":76.34,"l":74.44,"n":32320,"o":75.41,"t":"2026-09-24T04:00:00Z","v":1845918,"vw":74.839584},{"c":76.15,"h":76.17,"l":73.97,"n":39939,"o":74.5,"t":"2026-09-25T04:00:00Z","v":2895550,"vw":75.838839},{"c":75.1,"h":75.85,"l":74.68,"n":44112,"o":75.52,"t":"2026-09-28T04:00:00Z","v":2771706,"vw":75.163481},{"c":74.14,"h":75.38,"l":73.84,"n":37334,"o":74.72,"t":"2026-09-29T04:00:00Z","v":2518993,"vw":74.233137},{"c":73.63,"h":74.73,"l":73.63,"n":29906,"o":74.21,"t":"2026-09-30T04:00:00Z","v":1958933,"vw":73.952778},{"c":74.7,"h":76.63,"l":74.44,"n":49339,"o":75.37,"t":"2026-10-01T04:00:00Z","v":3044624,"vw":75.146314},{"c":74.15,"h":75.11,"l":73.66,"n":33318,"o":74.93,"t":"2026-10-02T04:00:00Z","v":1948207,"vw":74.167223},{"c":75.25,"h":75.49,"l":74.15,"n":30904,"o":74.26,"t":"2026-10-05T04:00:00Z","v":2358592,"vw":75.127884},{"c":75.1,"h":75.935,"l":74.53,"n":35100,"o":75.38,"t":"2026-10-06T04:00:00Z","v":2038943,"vw":75.101311},{"c":74.87,"h":75.52,"l":74.2,"n":36184,"o":75.04,"t":"2026-10-07T04:00:00Z","v":1803446,"vw":74.900556},{"c":76.45,"h":76.58,"l":74.495,"n":34742,"o":74.74,"t":"2026-10-08T04:00:00Z","v":2093139,"vw":75.955326},{"c":76.48,"h":76.88,"l":75.65,"n":36112,"o":75.67,"t":"2026-10-09T04:00:00Z","v":1916189,"vw":76.490592},{"c":77.07,"h":77.3348,"l":76.13,"n":32211,"o":76.94,"t":"2026-10-12T04:00:00Z","v":1800806,"vw":76.966425},{"c":78.49,"h":79.51,"l":77.68,"n":39508,"o":77.68,"t":"2026-10-13T04:00:00Z","v":2515840,"vw":78.700193},{"c":78.41,"h":78.9,"l":77.485,"n":35900,"o":78.2,"t":"2026-10-14T04:00:00Z","v":2094061,"vw":78.225596},{"c":80.72,"h":80.81,"l":79,"n":37119,"o":79.43,"t":"2026-10-15T04:00:00Z","v":2567136,"vw":80.391894},{"c":80.56,"h":82.26,"l":79.805,"n":34031,"o":81.8,"t":"2026-10-16T04:00:00Z","v":2089068,"vw":80.677995},{"c":79.44,"h":80.0284,"l":78.5296,"n":39031,"o":79.56,"t":"2026-10-19T04:00:00Z","v":2197618,"vw":79.35167},{"c":81.11,"h":81.63,"l":79.8325,"n":36824,"o":80.06,"t":"2026-10-20T04:00:00Z","v":2123109,"vw":80.954295},{"c":80.5,"h":81.81,"l":79.69,"n":43250,"o":80.74,"t":"2026-10-21T04:00:00Z","v":2352868,"vw":80.605394},{"c":82.56,"h":84.02,"l":79.65,"n":63629,"o":80.44,"t":"2026-10-22T04:00:00Z","v":4056438,"vw":82.309125}],"volatilityBars":[{"c":75.72,"h":76.37,"l":75.39,"n":671,"o":76.37,"t":"2026-09-22T13:30:00Z","v":61729,"vw":76.035501},{"c":75.205,"h":75.7,"l":75.01,"n":1007,"o":75.7,"t":"2026-09-22T13:45:00Z","v":52430,"vw":75.340963},{"c":75.47,"h":75.495,"l":75.205,"n":1172,"o":75.205,"t":"2026-09-22T14:00:00Z","v":60020,"vw":75.353054},{"c":74.96,"h":75.465,"l":74.96,"n":1042,"o":75.465,"t":"2026-09-22T14:15:00Z","v":48132,"vw":75.257345},{"c":75.07,"h":75.12,"l":74.7136,"n":1596,"o":74.92,"t":"2026-09-22T14:30:00Z","v":57290,"vw":74.930978},{"c":75.11,"h":75.335,"l":74.97,"n":1180,"o":75.05,"t":"2026-09-22T14:45:00Z","v":31094,"vw":75.140772},{"c":75.01,"h":75.11,"l":74.93,"n":1102,"o":75.11,"t":"2026-09-22T15:00:00Z","v":41310,"vw":75.018232},{"c":75.08,"h":75.13,"l":74.93,"n":1094,"o":75.01,"t":"2026-09-22T15:15:00Z","v":43497,"vw":75.030603},{"c":74.95,"h":75.21,"l":74.87,"n":1003,"o":75.06,"t":"2026-09-22T15:30:00Z","v":42516,"vw":74.963823},{"c":75.1,"h":75.1,"l":74.9,"n":887,"o":74.91,"t":"2026-09-22T15:45:00Z","v":33134,"vw":74.958674},{"c":75.16,"h":75.22,"l":74.96,"n":1035,"o":75.08,"t":"2026-09-22T16:00:00Z","v":37341,"vw":75.064243},{"c":75.33,"h":75.33,"l":75.125,"n":824,"o":75.16,"t":"2026-09-22T16:15:00Z","v":29199,"vw":75.194001},{"c":74.78,"h":75.32,"l":74.76,"n":1333,"o":75.305,"t":"2026-09-22T16:30:00Z","v":66195,"vw":74.994842},{"c":75.05,"h":75.15,"l":74.73,"n":1080,"o":74.77,"t":"2026-09-22T16:45:00Z","v":42476,"vw":74.991378},{"c":75.125,"h":75.185,"l":74.97,"n":1236,"o":75.05,"t":"2026-09-22T17:00:00Z","v":57537,"vw":75.066955},{"c":75.18,"h":75.18,"l":75.07,"n":1185,"o":75.125,"t":"2026-09-22T17:15:00Z","v":46140,"vw":75.122314},{"c":75.22,"h":75.27,"l":75.14,"n":910,"o":75.19,"t":"2026-09-22T17:30:00Z","v":32811,"vw":75.206247},{"c":75.19,"h":75.37,"l":75.19,"n":1252,"o":75.23,"t":"2026-09-22T17:45:00Z","v":47043,"vw":75.285658},{"c":75.24,"h":75.385,"l":75.16,"n":996,"o":75.205,"t":"2026-09-22T18:00:00Z","v":37734,"vw":75.295154},{"c":75.17,"h":75.27,"l":75.09,"n":1124,"o":75.255,"t":"2026-09-22T18:15:00Z","v":43138,"vw":75.169191},{"c":75.28,"h":75.285,"l":75.08,"n":1315,"o":75.17,"t":"2026-09-22T18:30:00Z","v":56527,"vw":75.167483},{"c":75.345,"h":75.38,"l":75.16,"n":1113,"o":75.27,"t":"2026-09-22T18:45:00Z","v":48203,"vw":75.286748},{"c":75.395,"h":75.47,"l":75.32,"n":1422,"o":75.34,"t":"2026-09-22T19:00:00Z","v":62196,"vw":75.382925},{"c":75.37,"h":75.43,"l":75.34,"n":1422,"o":75.37,"t":"2026-09-22T19:15:00Z","v":55433,"vw":75.380214},{"c":75.625,"h":75.69,"l":75.33,"n":2043,"o":75.365,"t":"2026-09-22T19:30:00Z","v":85415,"vw":75.566151},{"c":75.335,"h":75.74,"l":75.28,"n":4853,"o":75.63,"t":"2026-09-22T19:45:00Z","v":279403,"vw":75.430805},{"c":75.34,"h":75.34,"l":75.33,"n":83,"o":75.33,"t":"2026-09-22T20:00:00Z","v":1109985,"vw":75.339957},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-09-22T20:30:00Z","v":1396,"vw":75.34},{"c":74.7914,"h":74.7914,"l":74.7914,"n":1,"o":74.7914,"t":"2026-09-22T21:30:00Z","v":250,"vw":74.7914},{"c":75.34,"h":75.4,"l":75.34,"n":2,"o":75.4,"t":"2026-09-23T11:30:00Z","v":367,"vw":75.356349},{"c":74.63,"h":75.46,"l":74.52,"n":844,"o":75.17,"t":"2026-09-23T13:30:00Z","v":57045,"vw":74.887673},{"c":74.62,"h":74.71,"l":74.25,"n":1079,"o":74.645,"t":"2026-09-23T13:45:00Z","v":45541,"vw":74.552967},{"c":75.1,"h":75.11,"l":74.38,"n":1512,"o":74.61,"t":"2026-09-23T14:00:00Z","v":73245,"vw":74.716786},{"c":75.25,"h":75.42,"l":75.07,"n":1303,"o":75.08,"t":"2026-09-23T14:15:00Z","v":55981,"vw":75.274714},{"c":75.28,"h":75.5,"l":75.21,"n":1282,"o":75.29,"t":"2026-09-23T14:30:00Z","v":42034,"vw":75.38498},{"c":75.42,"h":75.64,"l":75.135,"n":1146,"o":75.2,"t":"2026-09-23T14:45:00Z","v":45012,"vw":75.400021},{"c":75.75,"h":75.84,"l":75.36,"n":1194,"o":75.45,"t":"2026-09-23T15:00:00Z","v":55476,"vw":75.596099},{"c":76.08,"h":76.21,"l":75.74,"n":1626,"o":75.785,"t":"2026-09-23T15:15:00Z","v":79571,"vw":75.979699},{"c":76.22,"h":76.615,"l":76.035,"n":1484,"o":76.08,"t":"2026-09-23T15:30:00Z","v":66864,"vw":76.312672},{"c":76.46,"h":76.55,"l":76.16,"n":1392,"o":76.22,"t":"2026-09-23T15:45:00Z","v":63252,"vw":76.339277},{"c":76.445,"h":76.49,"l":76.27,"n":1206,"o":76.42,"t":"2026-09-23T16:00:00Z","v":49914,"vw":76.38803},{"c":76.46,"h":76.48,"l":76.29,"n":1230,"o":76.48,"t":"2026-09-23T16:15:00Z","v":67293,"vw":76.366571},{"c":76.425,"h":76.52,"l":76.38,"n":1226,"o":76.455,"t":"2026-09-23T16:30:00Z","v":44468,"vw":76.426932},{"c":76.54,"h":76.64,"l":76.37,"n":1348,"o":76.4,"t":"2026-09-23T16:45:00Z","v":54430,"vw":76.504755},{"c":76.235,"h":76.535,"l":76.23,"n":1173,"o":76.535,"t":"2026-09-23T17:00:00Z","v":57181,"vw":76.369069},{"c":76.325,"h":76.42,"l":76.18,"n":1476,"o":76.235,"t":"2026-09-23T17:15:00Z","v":72760,"vw":76.316152},{"c":76.235,"h":76.35,"l":76.1,"n":1335,"o":76.325,"t":"2026-09-23T17:30:00Z","v":60661,"vw":76.237776},{"c":76.43,"h":76.49,"l":76.22,"n":1434,"o":76.25,"t":"2026-09-23T17:45:00Z","v":53301,"vw":76.320769},{"c":76.34,"h":76.46,"l":76.22,"n":1130,"o":76.45,"t":"2026-09-23T18:00:00Z","v":48489,"vw":76.352139},{"c":76.23,"h":76.35,"l":76.19,"n":1227,"o":76.35,"t":"2026-09-23T18:15:00Z","v":44973,"vw":76.260475},{"c":76.12,"h":76.3,"l":76.07,"n":1427,"o":76.225,"t":"2026-09-23T18:30:00Z","v":54400,"vw":76.172464},{"c":75.9625,"h":76.13,"l":75.96,"n":1577,"o":76.11,"t":"2026-09-23T18:45:00Z","v":56903,"vw":76.075292},{"c":76.165,"h":76.27,"l":75.755,"n":1942,"o":75.94,"t":"2026-09-23T19:00:00Z","v":74572,"vw":76.013425},{"c":76.08,"h":76.1869,"l":75.98,"n":1863,"o":76.17,"t":"2026-09-23T19:15:00Z","v":87418,"vw":76.077631},{"c":75.765,"h":76.1,"l":75.76,"n":2522,"o":76.075,"t":"2026-09-23T19:30:00Z","v":130369,"vw":75.986192},{"c":75.49,"h":75.79,"l":75.27,"n":6981,"o":75.765,"t":"2026-09-23T19:45:00Z","v":385768,"vw":75.464626},{"c":75.41,"h":75.49,"l":75.4,"n":69,"o":75.49,"t":"2026-09-23T20:00:00Z","v":622302,"vw":75.489968},{"c":75.49,"h":75.49,"l":75.49,"n":1,"o":75.49,"t":"2026-09-23T20:15:00Z","v":6201,"vw":75.49},{"c":75.56,"h":75.56,"l":75.56,"n":3,"o":75.56,"t":"2026-09-24T13:00:00Z","v":106,"vw":75.56},{"c":75.07,"h":76.34,"l":75.07,"n":753,"o":75.41,"t":"2026-09-24T13:30:00Z","v":49303,"vw":75.635733},{"c":75.26,"h":75.35,"l":74.99,"n":836,"o":74.99,"t":"2026-09-24T13:45:00Z","v":26137,"vw":75.182526},{"c":75.33,"h":75.5,"l":75.13,"n":1174,"o":75.23,"t":"2026-09-24T14:00:00Z","v":69380,"vw":75.32754},{"c":74.94,"h":75.35,"l":74.9049,"n":1050,"o":75.265,"t":"2026-09-24T14:15:00Z","v":30902,"vw":75.083575},{"c":74.915,"h":75.21,"l":74.88,"n":983,"o":74.95,"t":"2026-09-24T14:30:00Z","v":26405,"vw":75.092067},{"c":74.76,"h":74.98,"l":74.71,"n":977,"o":74.955,"t":"2026-09-24T14:45:00Z","v":33950,"vw":74.839306},{"c":74.755,"h":74.82,"l":74.62,"n":800,"o":74.74,"t":"2026-09-24T15:00:00Z","v":20387,"vw":74.76067},{"c":74.68,"h":74.82,"l":74.62,"n":714,"o":74.73,"t":"2026-09-24T15:15:00Z","v":20581,"vw":74.718758},{"c":74.715,"h":74.93,"l":74.67,"n":1108,"o":74.67,"t":"2026-09-24T15:30:00Z","v":47149,"vw":74.768477},{"c":74.6,"h":74.705,"l":74.58,"n":770,"o":74.68,"t":"2026-09-24T15:45:00Z","v":19969,"vw":74.654565},{"c":74.78,"h":74.78,"l":74.44,"n":1098,"o":74.59,"t":"2026-09-24T16:00:00Z","v":40546,"vw":74.589119},{"c":75.07,"h":75.18,"l":74.7701,"n":1348,"o":74.785,"t":"2026-09-24T16:15:00Z","v":52691,"vw":75.019689},{"c":75.005,"h":75.13,"l":74.85,"n":1043,"o":75.05,"t":"2026-09-24T16:30:00Z","v":39434,"vw":75.016841},{"c":74.95,"h":75.06,"l":74.92,"n":976,"o":74.98,"t":"2026-09-24T16:45:00Z","v":32702,"vw":75.005635},{"c":74.89,"h":74.935,"l":74.74,"n":784,"o":74.935,"t":"2026-09-24T17:00:00Z","v":31469,"vw":74.825633},{"c":74.915,"h":74.9469,"l":74.79,"n":952,"o":74.915,"t":"2026-09-24T17:15:00Z","v":50154,"vw":74.864275},{"c":74.72,"h":74.92,"l":74.72,"n":982,"o":74.895,"t":"2026-09-24T17:30:00Z","v":30124,"vw":74.807176},{"c":74.88,"h":74.885,"l":74.72,"n":816,"o":74.72,"t":"2026-09-24T17:45:00Z","v":23778,"vw":74.78681},{"c":74.92,"h":74.92,"l":74.77,"n":1019,"o":74.88,"t":"2026-09-24T18:00:00Z","v":29978,"vw":74.842578},{"c":75.05,"h":75.09,"l":74.84,"n":1067,"o":74.925,"t":"2026-09-24T18:15:00Z","v":32994,"vw":74.938397},{"c":74.815,"h":75.03,"l":74.75,"n":1092,"o":75.03,"t":"2026-09-24T18:30:00Z","v":37477,"vw":74.866582},{"c":74.71,"h":74.86,"l":74.7,"n":1022,"o":74.86,"t":"2026-09-24T18:45:00Z","v":35261,"vw":74.780661},{"c":74.8,"h":74.81,"l":74.6,"n":1186,"o":74.71,"t":"2026-09-24T19:00:00Z","v":41336,"vw":74.711438},{"c":74.92,"h":74.97,"l":74.775,"n":1741,"o":74.8,"t":"2026-09-24T19:15:00Z","v":68720,"vw":74.893042},{"c":75.01,"h":75.03,"l":74.795,"n":2033,"o":74.91,"t":"2026-09-24T19:30:00Z","v":79870,"vw":74.911589},{"c":74.68,"h":75.05,"l":74.635,"n":5633,"o":75.01,"t":"2026-09-24T19:45:00Z","v":300721,"vw":74.805052},{"c":74.7,"h":74.7,"l":74.7,"n":82,"o":74.7,"t":"2026-09-24T20:00:00Z","v":569384,"vw":74.7},{"c":74.9,"h":74.9,"l":74.9,"n":3,"o":74.9,"t":"2026-09-24T20:15:00Z","v":102,"vw":74.9},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-09-24T21:15:00Z","v":1488,"vw":74.7},{"c":74.9,"h":74.9,"l":73.97,"n":545,"o":74.5,"t":"2026-09-25T13:30:00Z","v":35277,"vw":74.54616},{"c":75.135,"h":75.2,"l":74.855,"n":894,"o":74.91,"t":"2026-09-25T13:45:00Z","v":52192,"vw":75.054947},{"c":75.135,"h":75.335,"l":75.045,"n":1219,"o":75.14,"t":"2026-09-25T14:00:00Z","v":61217,"vw":75.180788},{"c":75.335,"h":75.335,"l":75.0805,"n":820,"o":75.2,"t":"2026-09-25T14:15:00Z","v":36374,"vw":75.188},{"c":75.355,"h":75.39,"l":75.1626,"n":998,"o":75.3525,"t":"2026-09-25T14:30:00Z","v":33840,"vw":75.273655},{"c":75.63,"h":75.63,"l":75.32,"n":1246,"o":75.355,"t":"2026-09-25T14:45:00Z","v":55372,"vw":75.44115},{"c":75.53,"h":75.74,"l":75.43,"n":1015,"o":75.6,"t":"2026-09-25T15:00:00Z","v":44220,"vw":75.583638},{"c":75.5737,"h":75.78,"l":75.555,"n":949,"o":75.57,"t":"2026-09-25T15:15:00Z","v":34670,"vw":75.671701},{"c":75.54,"h":75.775,"l":75.5,"n":1336,"o":75.585,"t":"2026-09-25T15:30:00Z","v":55208,"vw":75.656948},{"c":75.79,"h":75.825,"l":75.445,"n":1136,"o":75.5214,"t":"2026-09-25T15:45:00Z","v":45574,"vw":75.677504},{"c":75.9,"h":75.97,"l":75.64,"n":1914,"o":75.78,"t":"2026-09-25T16:00:00Z","v":88503,"vw":75.761262},{"c":75.9,"h":75.965,"l":75.81,"n":824,"o":75.905,"t":"2026-09-25T16:15:00Z","v":30761,"vw":75.891477},{"c":75.99,"h":76.04,"l":75.69,"n":964,"o":75.92,"t":"2026-09-25T16:30:00Z","v":30622,"vw":75.879308},{"c":75.825,"h":75.96,"l":75.79,"n":930,"o":75.96,"t":"2026-09-25T16:45:00Z","v":34639,"vw":75.858521},{"c":75.78,"h":75.88,"l":75.7101,"n":821,"o":75.8,"t":"2026-09-25T17:00:00Z","v":32366,"vw":75.777981},{"c":75.68,"h":75.87,"l":75.62,"n":1049,"o":75.78,"t":"2026-09-25T17:15:00Z","v":72329,"vw":75.734285},{"c":75.615,"h":75.74,"l":75.59,"n":958,"o":75.69,"t":"2026-09-25T17:30:00Z","v":46697,"vw":75.663669},{"c":75.865,"h":75.92,"l":75.56,"n":1574,"o":75.6,"t":"2026-09-25T17:45:00Z","v":104232,"vw":75.804861},{"c":75.73,"h":75.91,"l":75.72,"n":1212,"o":75.86,"t":"2026-09-25T18:00:00Z","v":50296,"vw":75.795122},{"c":75.5,"h":75.72,"l":75.5,"n":902,"o":75.72,"t":"2026-09-25T18:15:00Z","v":31768,"vw":75.58374},{"c":75.79,"h":75.8809,"l":75.52,"n":1287,"o":75.52,"t":"2026-09-25T18:30:00Z","v":74721,"vw":75.620935},{"c":75.845,"h":75.855,"l":75.64,"n":1221,"o":75.815,"t":"2026-09-25T18:45:00Z","v":84189,"vw":75.756591},{"c":75.745,"h":75.97,"l":75.68,"n":1219,"o":75.8594,"t":"2026-09-25T19:00:00Z","v":56633,"vw":75.79217},{"c":75.66,"h":75.83,"l":75.65,"n":1706,"o":75.77,"t":"2026-09-25T19:15:00Z","v":110104,"vw":75.753094},{"c":75.92,"h":75.95,"l":75.59,"n":2746,"o":75.66,"t":"2026-09-25T19:30:00Z","v":222794,"vw":75.844467},{"c":76.14,"h":76.17,"l":75.73,"n":10052,"o":75.92,"t":"2026-09-25T19:45:00Z","v":780807,"vw":75.956885},{"c":76.2,"h":76.2,"l":76.0699,"n":85,"o":76.15,"t":"2026-09-25T20:00:00Z","v":494985,"vw":76.150066},{"c":76,"h":76,"l":75.97,"n":11,"o":75.97,"t":"2026-09-28T09:00:00Z","v":490,"vw":75.985},{"c":76.24,"h":76.24,"l":76.19,"n":7,"o":76.19,"t":"2026-09-28T12:00:00Z","v":452,"vw":76.205},{"c":75.655,"h":75.75,"l":75.0901,"n":1213,"o":75.52,"t":"2026-09-28T13:30:00Z","v":98277,"vw":75.515628},{"c":75.51,"h":75.85,"l":75.38,"n":2545,"o":75.68,"t":"2026-09-28T13:45:00Z","v":168246,"vw":75.583545},{"c":75.385,"h":75.64,"l":75.02,"n":1637,"o":75.5,"t":"2026-09-28T14:00:00Z","v":72662,"vw":75.341716},{"c":75.39,"h":75.57,"l":75.21,"n":1350,"o":75.4698,"t":"2026-09-28T14:15:00Z","v":60785,"vw":75.392387},{"c":75.315,"h":75.52,"l":75.315,"n":1172,"o":75.34,"t":"2026-09-28T14:30:00Z","v":27054,"vw":75.427839},{"c":75.19,"h":75.36,"l":75.11,"n":1218,"o":75.285,"t":"2026-09-28T14:45:00Z","v":40291,"vw":75.259015},{"c":75.05,"h":75.29,"l":75.04,"n":917,"o":75.219,"t":"2026-09-28T15:00:00Z","v":26766,"vw":75.183278},{"c":75.07,"h":75.23,"l":75.05,"n":1186,"o":75.0551,"t":"2026-09-28T15:15:00Z","v":38405,"vw":75.128299},{"c":75.2,"h":75.24,"l":75.07,"n":748,"o":75.09,"t":"2026-09-28T15:30:00Z","v":23826,"vw":75.175568},{"c":74.82,"h":75.225,"l":74.82,"n":895,"o":75.225,"t":"2026-09-28T15:45:00Z","v":33063,"vw":74.961674},{"c":74.93,"h":75.005,"l":74.83,"n":1189,"o":74.835,"t":"2026-09-28T16:00:00Z","v":50500,"vw":74.923872},{"c":75.52,"h":75.52,"l":74.8319,"n":1926,"o":74.89,"t":"2026-09-28T16:15:00Z","v":112112,"vw":75.107684},{"c":75.37,"h":75.615,"l":75.32,"n":1128,"o":75.55,"t":"2026-09-28T16:30:00Z","v":33958,"vw":75.404681},{"c":75.23,"h":75.38,"l":75.12,"n":1290,"o":75.31,"t":"2026-09-28T16:45:00Z","v":62599,"vw":75.246065},{"c":75.48,"h":75.68,"l":75.22,"n":1858,"o":75.25,"t":"2026-09-28T17:00:00Z","v":96434,"vw":75.429458},{"c":75.29,"h":75.45,"l":75.245,"n":1307,"o":75.45,"t":"2026-09-28T17:15:00Z","v":85118,"vw":75.340909},{"c":75.25,"h":75.36,"l":75.25,"n":1360,"o":75.3,"t":"2026-09-28T17:30:00Z","v":69074,"vw":75.297778},{"c":75.24,"h":75.37,"l":75.21,"n":1054,"o":75.255,"t":"2026-09-28T17:45:00Z","v":38474,"vw":75.291341},{"c":75.35,"h":75.38,"l":75.215,"n":1336,"o":75.235,"t":"2026-09-28T18:00:00Z","v":70850,"vw":75.289309},{"c":75.08,"h":75.37,"l":74.96,"n":1601,"o":75.35,"t":"2026-09-28T18:15:00Z","v":76796,"vw":75.120759},{"c":74.9,"h":75.13,"l":74.9,"n":1394,"o":75.08,"t":"2026-09-28T18:30:00Z","v":55022,"vw":75.042215},{"c":75,"h":75.04,"l":74.825,"n":1857,"o":74.905,"t":"2026-09-28T18:45:00Z","v":71333,"vw":74.92959},{"c":74.705,"h":74.9938,"l":74.705,"n":1796,"o":74.9938,"t":"2026-09-28T19:00:00Z","v":87458,"vw":74.840119},{"c":74.9519,"h":74.9519,"l":74.68,"n":2300,"o":74.7,"t":"2026-09-28T19:15:00Z","v":121148,"vw":74.777051},{"c":74.975,"h":75.07,"l":74.86,"n":2968,"o":74.97,"t":"2026-09-28T19:30:00Z","v":135096,"vw":74.964404},{"c":75.09,"h":75.155,"l":74.9,"n":6388,"o":74.97,"t":"2026-09-28T19:45:00Z","v":357064,"vw":75.033826},{"c":75.02,"h":75.1,"l":74.99,"n":58,"o":75.1,"t":"2026-09-28T20:00:00Z","v":639639,"vw":75.099962},{"c":75.1,"h":75.1,"l":75.1,"n":2,"o":75.1,"t":"2026-09-28T20:30:00Z","v":3276,"vw":75.1},{"c":75.38,"h":75.5,"l":75.1,"n":50,"o":75.1,"t":"2026-09-29T13:15:00Z","v":3310,"vw":75.334138},{"c":74.8475,"h":75.3,"l":74.46,"n":588,"o":74.72,"t":"2026-09-29T13:30:00Z","v":44499,"vw":74.76809},{"c":74.885,"h":75.11,"l":74.86,"n":762,"o":74.88,"t":"2026-09-29T13:45:00Z","v":32915,"vw":74.992399},{"c":75.255,"h":75.38,"l":74.845,"n":811,"o":74.85,"t":"2026-09-29T14:00:00Z","v":34783,"vw":75.038023},{"c":74.89,"h":75.25,"l":74.705,"n":1073,"o":75.24,"t":"2026-09-29T14:15:00Z","v":55674,"vw":75.03682},{"c":74.545,"h":74.97,"l":74.5,"n":1172,"o":74.8898,"t":"2026-09-29T14:30:00Z","v":58874,"vw":74.772338},{"c":74.72,"h":74.78,"l":74.47,"n":1248,"o":74.521,"t":"2026-09-29T14:45:00Z","v":47338,"vw":74.681636},{"c":74.355,"h":74.76,"l":74.355,"n":1259,"o":74.685,"t":"2026-09-29T15:00:00Z","v":68683,"vw":74.592289},{"c":74.365,"h":74.3842,"l":74.25,"n":1029,"o":74.34,"t":"2026-09-29T15:15:00Z","v":32418,"vw":74.334807},{"c":74.58,"h":74.58,"l":74.4,"n":1158,"o":74.4,"t":"2026-09-29T15:30:00Z","v":55092,"vw":74.48453},{"c":74.435,"h":74.64,"l":74.3748,"n":1089,"o":74.595,"t":"2026-09-29T15:45:00Z","v":44132,"vw":74.51263},{"c":74.635,"h":74.69,"l":74.45,"n":941,"o":74.47,"t":"2026-09-29T16:00:00Z","v":30297,"vw":74.5618},{"c":74.565,"h":74.74,"l":74.54,"n":770,"o":74.66,"t":"2026-09-29T16:15:00Z","v":25062,"vw":74.638376},{"c":74.5,"h":74.605,"l":74.435,"n":825,"o":74.6,"t":"2026-09-29T16:30:00Z","v":23238,"vw":74.526705},{"c":74.41,"h":74.485,"l":74.32,"n":807,"o":74.48,"t":"2026-09-29T16:45:00Z","v":23885,"vw":74.409276},{"c":74.27,"h":74.48,"l":74.21,"n":1193,"o":74.4,"t":"2026-09-29T17:00:00Z","v":75193,"vw":74.363739},{"c":74.1,"h":74.31,"l":73.99,"n":1468,"o":74.3,"t":"2026-09-29T17:15:00Z","v":90785,"vw":74.099244},{"c":74.28,"h":74.355,"l":74.07,"n":2324,"o":74.07,"t":"2026-09-29T17:30:00Z","v":168645,"vw":74.242266},{"c":74.105,"h":74.33,"l":74.1,"n":1079,"o":74.31,"t":"2026-09-29T17:45:00Z","v":47168,"vw":74.22588},{"c":74.08,"h":74.26,"l":73.965,"n":1518,"o":74.13,"t":"2026-09-29T18:00:00Z","v":82612,"vw":74.083449},{"c":73.93,"h":74.11,"l":73.875,"n":1385,"o":74.08,"t":"2026-09-29T18:15:00Z","v":86396,"vw":74.013996},{"c":74.07,"h":74.23,"l":73.89,"n":1422,"o":73.94,"t":"2026-09-29T18:30:00Z","v":45383,"vw":74.039541},{"c":73.95,"h":74.0701,"l":73.92,"n":1125,"o":74.07,"t":"2026-09-29T18:45:00Z","v":41607,"vw":73.983402},{"c":74.01,"h":74.03,"l":73.86,"n":1432,"o":73.97,"t":"2026-09-29T19:00:00Z","v":63210,"vw":73.936597},{"c":74.1,"h":74.19,"l":73.975,"n":1524,"o":74.035,"t":"2026-09-29T19:15:00Z","v":60371,"vw":74.08258},{"c":73.995,"h":74.11,"l":73.97,"n":2182,"o":74.1,"t":"2026-09-29T19:30:00Z","v":77177,"vw":74.028214},{"c":74.15,"h":74.17,"l":73.84,"n":6665,"o":73.995,"t":"2026-09-29T19:45:00Z","v":396078,"vw":74.005413},{"c":74.14,"h":74.14,"l":73.95,"n":87,"o":74.13,"t":"2026-09-29T20:00:00Z","v":625241,"vw":74.139851},{"c":73.8,"h":74.11,"l":73.71,"n":11,"o":73.86,"t":"2026-09-30T09:45:00Z","v":729,"vw":73.846667},{"c":74.55,"h":74.55,"l":74.3,"n":47,"o":74.3,"t":"2026-09-30T13:15:00Z","v":1377,"vw":74.450021},{"c":74.51,"h":74.59,"l":73.98,"n":561,"o":74.21,"t":"2026-09-30T13:30:00Z","v":41375,"vw":74.280683},{"c":74.02,"h":74.56,"l":73.96,"n":699,"o":74.54,"t":"2026-09-30T13:45:00Z","v":24941,"vw":74.321777},{"c":74.2607,"h":74.2607,"l":73.93,"n":901,"o":74.025,"t":"2026-09-30T14:00:00Z","v":32656,"vw":74.135365},{"c":74.24,"h":74.365,"l":74.155,"n":697,"o":74.2,"t":"2026-09-30T14:15:00Z","v":17915,"vw":74.267982},{"c":74.415,"h":74.5488,"l":74.3,"n":633,"o":74.34,"t":"2026-09-30T14:30:00Z","v":19115,"vw":74.447178},{"c":74.41,"h":74.54,"l":74.41,"n":851,"o":74.415,"t":"2026-09-30T14:45:00Z","v":27365,"vw":74.477228},{"c":74.5363,"h":74.58,"l":74.425,"n":760,"o":74.435,"t":"2026-09-30T15:00:00Z","v":21567,"vw":74.504235},{"c":74.47,"h":74.73,"l":74.44,"n":877,"o":74.58,"t":"2026-09-30T15:15:00Z","v":25230,"vw":74.543597},{"c":74.41,"h":74.52,"l":74.4,"n":757,"o":74.45,"t":"2026-09-30T15:30:00Z","v":24704,"vw":74.461461},{"c":74.41,"h":74.575,"l":74.34,"n":909,"o":74.41,"t":"2026-09-30T15:45:00Z","v":37221,"vw":74.489413},{"c":74.56,"h":74.6,"l":74.38,"n":743,"o":74.39,"t":"2026-09-30T16:00:00Z","v":26195,"vw":74.486532},{"c":74.56,"h":74.575,"l":74.49,"n":853,"o":74.56,"t":"2026-09-30T16:15:00Z","v":24788,"vw":74.535977},{"c":74.48,"h":74.625,"l":74.4448,"n":863,"o":74.56,"t":"2026-09-30T16:30:00Z","v":24207,"vw":74.512571},{"c":74.325,"h":74.5151,"l":74.25,"n":765,"o":74.5151,"t":"2026-09-30T16:45:00Z","v":22845,"vw":74.37865},{"c":74.16,"h":74.33,"l":74.155,"n":638,"o":74.33,"t":"2026-09-30T17:00:00Z","v":20409,"vw":74.246479},{"c":74.135,"h":74.155,"l":74.01,"n":727,"o":74.14,"t":"2026-09-30T17:15:00Z","v":22434,"vw":74.076346},{"c":74.41,"h":74.41,"l":74.05,"n":638,"o":74.135,"t":"2026-09-30T17:30:00Z","v":24617,"vw":74.22226},{"c":74.24,"h":74.35,"l":74.14,"n":934,"o":74.34,"t":"2026-09-30T17:45:00Z","v":40306,"vw":74.277377},{"c":74.19,"h":74.34,"l":74.18,"n":1088,"o":74.28,"t":"2026-09-30T18:00:00Z","v":39749,"vw":74.257621},{"c":74.095,"h":74.22,"l":74.07,"n":799,"o":74.19,"t":"2026-09-30T18:15:00Z","v":30614,"vw":74.155592},{"c":74.278,"h":74.28,"l":74.06,"n":821,"o":74.095,"t":"2026-09-30T18:30:00Z","v":26261,"vw":74.162863},{"c":74.45,"h":74.47,"l":74.22,"n":1151,"o":74.27,"t":"2026-09-30T18:45:00Z","v":38431,"vw":74.352415},{"c":74.465,"h":74.5,"l":74.35,"n":1171,"o":74.46,"t":"2026-09-30T19:00:00Z","v":42822,"vw":74.439529},{"c":74.55,"h":74.58,"l":74.43,"n":1360,"o":74.45,"t":"2026-09-30T19:15:00Z","v":52233,"vw":74.500412},{"c":74.315,"h":74.54,"l":74.29,"n":1878,"o":74.54,"t":"2026-09-30T19:30:00Z","v":87560,"vw":74.433607},{"c":73.63,"h":74.33,"l":73.63,"n":6940,"o":74.29,"t":"2026-09-30T19:45:00Z","v":428447,"vw":73.986081},{"c":73.63,"h":73.63,"l":73.63,"n":125,"o":73.63,"t":"2026-09-30T20:00:00Z","v":699815,"vw":73.63},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-09-30T20:15:00Z","v":8343,"vw":73.63},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-09-30T20:30:00Z","v":133,"vw":73.63},{"c":73.5,"h":74.25,"l":73.5,"n":19,"o":73.51,"t":"2026-10-01T08:00:00Z","v":743,"vw":73.621602},{"c":74,"h":74.01,"l":74,"n":9,"o":74,"t":"2026-10-01T10:45:00Z","v":495,"vw":74.003333},{"c":75.77,"h":75.77,"l":74.33,"n":171,"o":74.33,"t":"2026-10-01T11:00:00Z","v":14205,"vw":75.428441},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-01T12:15:00Z","v":100,"vw":74.5},{"c":75.84,"h":75.84,"l":75.69,"n":27,"o":75.69,"t":"2026-10-01T13:00:00Z","v":6256,"vw":75.760898},{"c":75.9125,"h":76.22,"l":74.99,"n":1295,"o":75.37,"t":"2026-10-01T13:30:00Z","v":99837,"vw":75.581686},{"c":76.2,"h":76.63,"l":75.95,"n":2413,"o":75.95,"t":"2026-10-01T13:45:00Z","v":142126,"vw":76.36319},{"c":76.16,"h":76.53,"l":76.065,"n":2185,"o":76.235,"t":"2026-10-01T14:00:00Z","v":142500,"vw":76.259252},{"c":76.17,"h":76.36,"l":76.12,"n":1403,"o":76.16,"t":"2026-10-01T14:15:00Z","v":83380,"vw":76.223473},{"c":75.63,"h":76.195,"l":75.565,"n":2452,"o":76.175,"t":"2026-10-01T14:30:00Z","v":120363,"vw":75.794761},{"c":75.21,"h":75.61,"l":75.09,"n":1716,"o":75.6,"t":"2026-10-01T14:45:00Z","v":78700,"vw":75.285967},{"c":75.16,"h":75.5,"l":75.09,"n":1445,"o":75.205,"t":"2026-10-01T15:00:00Z","v":69320,"vw":75.266339},{"c":74.525,"h":75.315,"l":74.48,"n":2277,"o":75.12,"t":"2026-10-01T15:15:00Z","v":137148,"vw":74.880701},{"c":74.72,"h":75.025,"l":74.44,"n":1484,"o":74.525,"t":"2026-10-01T15:30:00Z","v":62025,"vw":74.690429},{"c":74.83,"h":75.085,"l":74.68,"n":1345,"o":74.68,"t":"2026-10-01T15:45:00Z","v":52079,"vw":74.909004},{"c":74.98,"h":74.98,"l":74.66,"n":1441,"o":74.855,"t":"2026-10-01T16:00:00Z","v":66437,"vw":74.829369},{"c":75.31,"h":75.46,"l":74.9,"n":1731,"o":74.965,"t":"2026-10-01T16:15:00Z","v":73677,"vw":75.170598},{"c":75.395,"h":75.51,"l":75.2563,"n":1237,"o":75.32,"t":"2026-10-01T16:30:00Z","v":49853,"vw":75.388366},{"c":75.37,"h":75.41,"l":75.2,"n":1457,"o":75.36,"t":"2026-10-01T16:45:00Z","v":62862,"vw":75.286194},{"c":75.35,"h":75.4248,"l":75.15,"n":1493,"o":75.34,"t":"2026-10-01T17:00:00Z","v":57138,"vw":75.314599},{"c":75.46,"h":75.65,"l":75.35,"n":1258,"o":75.365,"t":"2026-10-01T17:15:00Z","v":43572,"vw":75.542534},{"c":75.67,"h":75.67,"l":75.42,"n":1567,"o":75.48,"t":"2026-10-01T17:30:00Z","v":57142,"vw":75.517491},{"c":75.5,"h":75.67,"l":75.4,"n":1466,"o":75.66,"t":"2026-10-01T17:45:00Z","v":54972,"vw":75.539879},{"c":75.345,"h":75.495,"l":75.265,"n":1911,"o":75.46,"t":"2026-10-01T18:00:00Z","v":77152,"vw":75.37022},{"c":75.25,"h":75.46,"l":75.17,"n":1649,"o":75.38,"t":"2026-10-01T18:15:00Z","v":74820,"vw":75.283071},{"c":75.3101,"h":75.51,"l":75.18,"n":1460,"o":75.23,"t":"2026-10-01T18:30:00Z","v":76058,"vw":75.335819},{"c":75.085,"h":75.32,"l":75.08,"n":1774,"o":75.32,"t":"2026-10-01T18:45:00Z","v":96950,"vw":75.207491},{"c":75.04,"h":75.0676,"l":74.85,"n":1470,"o":75.0676,"t":"2026-10-01T19:00:00Z","v":64205,"vw":74.978381},{"c":75.09,"h":75.1003,"l":74.91,"n":1708,"o":75.04,"t":"2026-10-01T19:15:00Z","v":62964,"vw":75.024401},{"c":74.56,"h":75.125,"l":74.53,"n":2589,"o":75.06,"t":"2026-10-01T19:30:00Z","v":116528,"vw":74.77081},{"c":74.66,"h":74.71,"l":74.45,"n":6609,"o":74.53,"t":"2026-10-01T19:45:00Z","v":340712,"vw":74.58524},{"c":74.7,"h":74.7,"l":74.66,"n":87,"o":74.66,"t":"2026-10-01T20:00:00Z","v":634819,"vw":74.699988},{"c":74.7,"h":74.7,"l":74.7,"n":2,"o":74.7,"t":"2026-10-01T20:15:00Z","v":22638,"vw":74.7},{"c":74.28,"h":75.055,"l":74.21,"n":769,"o":74.93,"t":"2026-10-02T13:30:00Z","v":56642,"vw":74.704943},{"c":74.78,"h":75.11,"l":74.325,"n":1284,"o":74.325,"t":"2026-10-02T13:45:00Z","v":41531,"vw":74.815753},{"c":74.92,"h":75,"l":74.715,"n":1438,"o":74.735,"t":"2026-10-02T14:00:00Z","v":50091,"vw":74.840705},{"c":74.665,"h":75.0735,"l":74.58,"n":1167,"o":74.88,"t":"2026-10-02T14:15:00Z","v":44100,"vw":74.789025},{"c":74.4804,"h":74.88,"l":74.4804,"n":1406,"o":74.61,"t":"2026-10-02T14:30:00Z","v":58740,"vw":74.663238},{"c":74.235,"h":74.59,"l":74.235,"n":1204,"o":74.52,"t":"2026-10-02T14:45:00Z","v":39904,"vw":74.485567},{"c":74.025,"h":74.33,"l":73.89,"n":1166,"o":74.295,"t":"2026-10-02T15:00:00Z","v":47342,"vw":74.125335},{"c":74.03,"h":74.035,"l":73.79,"n":1056,"o":74.025,"t":"2026-10-02T15:15:00Z","v":40507,"vw":73.93048},{"c":73.87,"h":74.08,"l":73.855,"n":1001,"o":74.03,"t":"2026-10-02T15:30:00Z","v":34397,"vw":73.99174},{"c":73.865,"h":73.97,"l":73.8,"n":950,"o":73.89,"t":"2026-10-02T15:45:00Z","v":27640,"vw":73.885925},{"c":73.93,"h":73.96,"l":73.82,"n":867,"o":73.89,"t":"2026-10-02T16:00:00Z","v":27380,"vw":73.894111},{"c":73.855,"h":73.95,"l":73.785,"n":998,"o":73.91,"t":"2026-10-02T16:15:00Z","v":39397,"vw":73.875257},{"c":74.09,"h":74.09,"l":73.86,"n":747,"o":73.87,"t":"2026-10-02T16:30:00Z","v":25252,"vw":73.998751},{"c":74.12,"h":74.17,"l":74.095,"n":694,"o":74.095,"t":"2026-10-02T16:45:00Z","v":18599,"vw":74.128138},{"c":74.01,"h":74.18,"l":73.975,"n":865,"o":74.14,"t":"2026-10-02T17:00:00Z","v":21760,"vw":74.081265},{"c":73.99,"h":74.13,"l":73.985,"n":852,"o":74.015,"t":"2026-10-02T17:15:00Z","v":33228,"vw":74.066139},{"c":73.89,"h":74.15,"l":73.89,"n":980,"o":74.01,"t":"2026-10-02T17:30:00Z","v":32381,"vw":74.041114},{"c":73.96,"h":73.96,"l":73.85,"n":1034,"o":73.91,"t":"2026-10-02T17:45:00Z","v":40373,"vw":73.907391},{"c":73.85,"h":73.98,"l":73.66,"n":1279,"o":73.96,"t":"2026-10-02T18:00:00Z","v":55313,"vw":73.776101},{"c":73.85,"h":73.97,"l":73.81,"n":1134,"o":73.84,"t":"2026-10-02T18:15:00Z","v":53140,"vw":73.875521},{"c":74.12,"h":74.13,"l":73.87,"n":1224,"o":73.87,"t":"2026-10-02T18:30:00Z","v":60186,"vw":73.979338},{"c":74.19,"h":74.23,"l":74.09,"n":1201,"o":74.14,"t":"2026-10-02T18:45:00Z","v":47774,"vw":74.158915},{"c":73.97,"h":74.195,"l":73.97,"n":1195,"o":74.18,"t":"2026-10-02T19:00:00Z","v":48116,"vw":74.099194},{"c":74.08,"h":74.17,"l":73.95,"n":1560,"o":73.95,"t":"2026-10-02T19:15:00Z","v":59822,"vw":74.080939},{"c":73.98,"h":74.1,"l":73.98,"n":1784,"o":74.09,"t":"2026-10-02T19:30:00Z","v":76128,"vw":74.026},{"c":74.17,"h":74.26,"l":73.97,"n":4943,"o":73.99,"t":"2026-10-02T19:45:00Z","v":258949,"vw":74.129302},{"c":74.15,"h":74.15,"l":74.15,"n":59,"o":74.15,"t":"2026-10-02T20:00:00Z","v":585460,"vw":74.15},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-02T23:30:00Z","v":100,"vw":74.25},{"c":74.2,"h":74.2,"l":74.2,"n":3,"o":74.2,"t":"2026-10-05T11:00:00Z","v":263,"vw":74.2},{"c":74,"h":74.3,"l":74,"n":28,"o":74.2,"t":"2026-10-05T13:15:00Z","v":4226,"vw":74.161846},{"c":74.42,"h":74.45,"l":74.18,"n":601,"o":74.26,"t":"2026-10-05T13:30:00Z","v":38925,"vw":74.272393},{"c":74.39,"h":74.8,"l":74.15,"n":823,"o":74.51,"t":"2026-10-05T13:45:00Z","v":50162,"vw":74.343129},{"c":75.03,"h":75.22,"l":74.315,"n":1112,"o":74.32,"t":"2026-10-05T14:00:00Z","v":47524,"vw":74.886368},{"c":75.11,"h":75.28,"l":74.925,"n":928,"o":75.035,"t":"2026-10-05T14:15:00Z","v":52557,"vw":75.030457},{"c":74.785,"h":75.12,"l":74.71,"n":1013,"o":75.1,"t":"2026-10-05T14:30:00Z","v":33145,"vw":74.887952},{"c":74.61,"h":74.87,"l":74.61,"n":868,"o":74.785,"t":"2026-10-05T14:45:00Z","v":30094,"vw":74.723714},{"c":74.44,"h":74.65,"l":74.27,"n":981,"o":74.61,"t":"2026-10-05T15:00:00Z","v":32723,"vw":74.437207},{"c":74.62,"h":74.67,"l":74.43,"n":830,"o":74.435,"t":"2026-10-05T15:15:00Z","v":27282,"vw":74.52205},{"c":74.765,"h":74.78,"l":74.635,"n":989,"o":74.66,"t":"2026-10-05T15:30:00Z","v":27699,"vw":74.72419},{"c":75,"h":75.1,"l":74.73,"n":1066,"o":74.77,"t":"2026-10-05T15:45:00Z","v":34918,"vw":74.937981},{"c":75.17,"h":75.205,"l":75.02,"n":972,"o":75.02,"t":"2026-10-05T16:00:00Z","v":37158,"vw":75.104975},{"c":75.01,"h":75.21,"l":74.93,"n":1032,"o":75.17,"t":"2026-10-05T16:15:00Z","v":45456,"vw":75.072618},{"c":75.135,"h":75.15,"l":74.92,"n":669,"o":75.03,"t":"2026-10-05T16:30:00Z","v":20275,"vw":75.028765},{"c":75.24,"h":75.24,"l":75.12,"n":740,"o":75.165,"t":"2026-10-05T16:45:00Z","v":21770,"vw":75.177934},{"c":75.41,"h":75.455,"l":75.13,"n":1102,"o":75.18,"t":"2026-10-05T17:00:00Z","v":37470,"vw":75.265226},{"c":75.305,"h":75.49,"l":75.27,"n":1141,"o":75.41,"t":"2026-10-05T17:15:00Z","v":42759,"vw":75.381105},{"c":75.125,"h":75.32,"l":75.04,"n":1043,"o":75.3,"t":"2026-10-05T17:30:00Z","v":42395,"vw":75.167296},{"c":75.01,"h":75.12,"l":74.99,"n":1068,"o":75.12,"t":"2026-10-05T17:45:00Z","v":60120,"vw":75.063851},{"c":75.105,"h":75.16,"l":75,"n":1136,"o":75.035,"t":"2026-10-05T18:00:00Z","v":49248,"vw":75.075963},{"c":75.1451,"h":75.16,"l":74.93,"n":1137,"o":75.08,"t":"2026-10-05T18:15:00Z","v":67835,"vw":75.000037},{"c":75.2,"h":75.2958,"l":75.1,"n":1068,"o":75.145,"t":"2026-10-05T18:30:00Z","v":56640,"vw":75.232631},{"c":75.2201,"h":75.26,"l":75.1,"n":1181,"o":75.19,"t":"2026-10-05T18:45:00Z","v":58398,"vw":75.159759},{"c":75.21,"h":75.2799,"l":75.17,"n":1142,"o":75.24,"t":"2026-10-05T19:00:00Z","v":44319,"vw":75.216876},{"c":75.12,"h":75.2499,"l":75.11,"n":1352,"o":75.2,"t":"2026-10-05T19:15:00Z","v":50708,"vw":75.174462},{"c":75.09,"h":75.17,"l":75.01,"n":1816,"o":75.12,"t":"2026-10-05T19:30:00Z","v":69302,"vw":75.087278},{"c":75.26,"h":75.3,"l":74.97,"n":4649,"o":75.06,"t":"2026-10-05T19:45:00Z","v":229217,"vw":75.170282},{"c":75.25,"h":75.25,"l":75.25,"n":70,"o":75.25,"t":"2026-10-05T20:00:00Z","v":1041905,"vw":75.25},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-05T20:15:00Z","v":155,"vw":75.25},{"c":74.61,"h":74.61,"l":74.61,"n":3,"o":74.61,"t":"2026-10-05T23:30:00Z","v":245,"vw":74.61},{"c":75.37,"h":75.595,"l":75.095,"n":691,"o":75.38,"t":"2026-10-06T13:30:00Z","v":33996,"vw":75.375306},{"c":75.44,"h":75.515,"l":75.27,"n":878,"o":75.4,"t":"2026-10-06T13:45:00Z","v":48029,"vw":75.420579},{"c":75.71,"h":75.935,"l":75.425,"n":1232,"o":75.425,"t":"2026-10-06T14:00:00Z","v":68197,"vw":75.766899},{"c":75.62,"h":75.83,"l":75.49,"n":1000,"o":75.69,"t":"2026-10-06T14:15:00Z","v":33044,"vw":75.659637},{"c":75.565,"h":75.87,"l":75.525,"n":1084,"o":75.62,"t":"2026-10-06T14:30:00Z","v":39528,"vw":75.677316},{"c":75.18,"h":75.65,"l":75.18,"n":1261,"o":75.575,"t":"2026-10-06T14:45:00Z","v":41668,"vw":75.406444},{"c":75.185,"h":75.29,"l":74.9725,"n":1006,"o":75.2,"t":"2026-10-06T15:00:00Z","v":34797,"vw":75.138382},{"c":75.2385,"h":75.36,"l":75.065,"n":1189,"o":75.21,"t":"2026-10-06T15:15:00Z","v":46138,"vw":75.243055},{"c":75.1799,"h":75.29,"l":75.16,"n":1277,"o":75.2,"t":"2026-10-06T15:30:00Z","v":63017,"vw":75.23245},{"c":75.18,"h":75.21,"l":75.13,"n":604,"o":75.16,"t":"2026-10-06T15:45:00Z","v":16812,"vw":75.163076},{"c":75.14,"h":75.21,"l":75.01,"n":848,"o":75.2,"t":"2026-10-06T16:00:00Z","v":27539,"vw":75.112261},{"c":74.99,"h":75.1601,"l":74.98,"n":869,"o":75.1601,"t":"2026-10-06T16:15:00Z","v":24279,"vw":75.051111},{"c":74.94,"h":75.03,"l":74.905,"n":789,"o":74.98,"t":"2026-10-06T16:30:00Z","v":24072,"vw":74.961393},{"c":74.65,"h":74.97,"l":74.65,"n":912,"o":74.96,"t":"2026-10-06T16:45:00Z","v":22771,"vw":74.811712},{"c":74.72,"h":74.8,"l":74.64,"n":875,"o":74.68,"t":"2026-10-06T17:00:00Z","v":28487,"vw":74.745048},{"c":74.735,"h":74.74,"l":74.59,"n":944,"o":74.715,"t":"2026-10-06T17:15:00Z","v":23979,"vw":74.673791},{"c":74.685,"h":74.8,"l":74.635,"n":1452,"o":74.735,"t":"2026-10-06T17:30:00Z","v":59460,"vw":74.722947},{"c":74.69,"h":74.74,"l":74.61,"n":1119,"o":74.66,"t":"2026-10-06T17:45:00Z","v":30244,"vw":74.681282},{"c":74.8,"h":74.9,"l":74.7,"n":1345,"o":74.7,"t":"2026-10-06T18:00:00Z","v":44594,"vw":74.821596},{"c":74.62,"h":74.8,"l":74.61,"n":1225,"o":74.8,"t":"2026-10-06T18:15:00Z","v":44069,"vw":74.729831},{"c":74.72,"h":74.755,"l":74.53,"n":1282,"o":74.62,"t":"2026-10-06T18:30:00Z","v":47514,"vw":74.653129},{"c":74.73,"h":74.77,"l":74.69,"n":1295,"o":74.7,"t":"2026-10-06T18:45:00Z","v":39190,"vw":74.727091},{"c":74.985,"h":75.09,"l":74.7,"n":1860,"o":74.715,"t":"2026-10-06T19:00:00Z","v":105084,"vw":74.98507},{"c":74.985,"h":75.08,"l":74.96,"n":1665,"o":74.99,"t":"2026-10-06T19:15:00Z","v":73037,"vw":75.017951},{"c":75.02,"h":75.1,"l":74.989,"n":1956,"o":74.99,"t":"2026-10-06T19:30:00Z","v":80490,"vw":75.037083},{"c":75.11,"h":75.16,"l":74.88,"n":5951,"o":75.02,"t":"2026-10-06T19:45:00Z","v":276676,"vw":75.052068},{"c":75.1,"h":75.1,"l":75.1,"n":68,"o":75.1,"t":"2026-10-06T20:00:00Z","v":656294,"vw":75.1},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-06T22:45:00Z","v":1200,"vw":74.5},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-06T23:45:00Z","v":200,"vw":75.15},{"c":74.95,"h":75.1,"l":74.85,"n":66,"o":75.1,"t":"2026-10-07T13:00:00Z","v":4787,"vw":74.986207},{"c":75.17,"h":75.39,"l":74.91,"n":990,"o":75.04,"t":"2026-10-07T13:30:00Z","v":71127,"vw":75.100819},{"c":74.63,"h":75.36,"l":74.625,"n":1143,"o":75.145,"t":"2026-10-07T13:45:00Z","v":44780,"vw":75.058913},{"c":74.58,"h":74.8,"l":74.56,"n":864,"o":74.68,"t":"2026-10-07T14:00:00Z","v":31636,"vw":74.680565},{"c":74.695,"h":74.76,"l":74.58,"n":956,"o":74.58,"t":"2026-10-07T14:15:00Z","v":35471,"vw":74.670018},{"c":74.44,"h":74.765,"l":74.43,"n":1071,"o":74.68,"t":"2026-10-07T14:30:00Z","v":37156,"vw":74.627562},{"c":74.7,"h":74.715,"l":74.46,"n":1048,"o":74.47,"t":"2026-10-07T14:45:00Z","v":34854,"vw":74.578617},{"c":74.54,"h":74.73,"l":74.5,"n":960,"o":74.72,"t":"2026-10-07T15:00:00Z","v":30079,"vw":74.595535},{"c":74.38,"h":74.515,"l":74.3051,"n":1249,"o":74.48,"t":"2026-10-07T15:15:00Z","v":43865,"vw":74.408128},{"c":74.335,"h":74.49,"l":74.2,"n":1580,"o":74.38,"t":"2026-10-07T15:30:00Z","v":65755,"vw":74.35791},{"c":74.615,"h":74.62,"l":74.28,"n":1476,"o":74.325,"t":"2026-10-07T15:45:00Z","v":53825,"vw":74.436443},{"c":74.65,"h":74.67,"l":74.535,"n":1021,"o":74.56,"t":"2026-10-07T16:00:00Z","v":28727,"vw":74.60047},{"c":74.75,"h":74.805,"l":74.65,"n":903,"o":74.65,"t":"2026-10-07T16:15:00Z","v":23862,"vw":74.735501},{"c":74.65,"h":74.745,"l":74.6101,"n":913,"o":74.74,"t":"2026-10-07T16:30:00Z","v":37416,"vw":74.672716},{"c":74.705,"h":74.735,"l":74.6,"n":843,"o":74.65,"t":"2026-10-07T16:45:00Z","v":24521,"vw":74.670699},{"c":74.86,"h":74.925,"l":74.63,"n":1282,"o":74.69,"t":"2026-10-07T17:00:00Z","v":39044,"vw":74.766724},{"c":74.89,"h":74.93,"l":74.87,"n":921,"o":74.89,"t":"2026-10-07T17:15:00Z","v":30431,"vw":74.899841},{"c":74.9,"h":74.9199,"l":74.845,"n":1144,"o":74.895,"t":"2026-10-07T17:30:00Z","v":38155,"vw":74.884293},{"c":75.04,"h":75.045,"l":74.88,"n":1224,"o":74.88,"t":"2026-10-07T17:45:00Z","v":37901,"vw":74.983228},{"c":75.255,"h":75.255,"l":74.96,"n":1446,"o":75.02,"t":"2026-10-07T18:00:00Z","v":80668,"vw":75.087156},{"c":75.27,"h":75.52,"l":75.26,"n":1367,"o":75.26,"t":"2026-10-07T18:15:00Z","v":53953,"vw":75.348921},{"c":75.285,"h":75.29,"l":75.145,"n":1252,"o":75.285,"t":"2026-10-07T18:30:00Z","v":36157,"vw":75.224587},{"c":75.33,"h":75.335,"l":75.22,"n":1380,"o":75.28,"t":"2026-10-07T18:45:00Z","v":45476,"vw":75.289214},{"c":75.27,"h":75.47,"l":75.27,"n":1903,"o":75.32,"t":"2026-10-07T19:00:00Z","v":68832,"vw":75.389905},{"c":75.155,"h":75.3,"l":75.14,"n":1599,"o":75.27,"t":"2026-10-07T19:15:00Z","v":53367,"vw":75.238515},{"c":75.195,"h":75.245,"l":75.09,"n":2006,"o":75.155,"t":"2026-10-07T19:30:00Z","v":72563,"vw":75.148983},{"c":74.88,"h":75.2,"l":74.86,"n":5085,"o":75.19,"t":"2026-10-07T19:45:00Z","v":243400,"vw":74.936798},{"c":74.87,"h":74.87,"l":74.87,"n":98,"o":74.87,"t":"2026-10-07T20:00:00Z","v":430816,"vw":74.87},{"c":74.45,"h":74.78,"l":74.45,"n":3,"o":74.78,"t":"2026-10-08T13:00:00Z","v":432,"vw":74.6975},{"c":74.45,"h":74.95,"l":74.45,"n":42,"o":74.6,"t":"2026-10-08T13:15:00Z","v":4924,"vw":74.700642},{"c":74.84,"h":75,"l":74.495,"n":566,"o":74.74,"t":"2026-10-08T13:30:00Z","v":35970,"vw":74.780216},{"c":75.08,"h":75.13,"l":74.74,"n":816,"o":74.94,"t":"2026-10-08T13:45:00Z","v":38741,"vw":74.976853},{"c":74.87,"h":75.18,"l":74.75,"n":878,"o":75.0375,"t":"2026-10-08T14:00:00Z","v":43799,"vw":74.940283},{"c":74.84,"h":74.99,"l":74.78,"n":800,"o":74.8768,"t":"2026-10-08T14:15:00Z","v":60368,"vw":74.872381},{"c":74.67,"h":74.945,"l":74.625,"n":1151,"o":74.9,"t":"2026-10-08T14:30:00Z","v":49730,"vw":74.819911},{"c":74.82,"h":74.85,"l":74.64,"n":996,"o":74.725,"t":"2026-10-08T14:45:00Z","v":42674,"vw":74.715834},{"c":74.99,"h":75.06,"l":74.81,"n":1085,"o":74.84,"t":"2026-10-08T15:00:00Z","v":38414,"vw":74.965024},{"c":74.73,"h":74.98,"l":74.655,"n":1385,"o":74.93,"t":"2026-10-08T15:15:00Z","v":53167,"vw":74.790447},{"c":74.7465,"h":74.78,"l":74.63,"n":1054,"o":74.73,"t":"2026-10-08T15:30:00Z","v":34971,"vw":74.714215},{"c":74.88,"h":74.92,"l":74.655,"n":1018,"o":74.735,"t":"2026-10-08T15:45:00Z","v":44748,"vw":74.782767},{"c":75.03,"h":75.04,"l":74.84,"n":1002,"o":74.875,"t":"2026-10-08T16:00:00Z","v":30633,"vw":74.949229},{"c":74.92,"h":75.39,"l":74.88,"n":1336,"o":75.035,"t":"2026-10-08T16:15:00Z","v":47274,"vw":75.080049},{"c":75.135,"h":75.1599,"l":74.84,"n":753,"o":74.935,"t":"2026-10-08T16:30:00Z","v":27434,"vw":74.989332},{"c":75.53,"h":75.64,"l":75.05,"n":1025,"o":75.135,"t":"2026-10-08T16:45:00Z","v":34892,"vw":75.36009},{"c":75.68,"h":75.71,"l":75.44,"n":931,"o":75.49,"t":"2026-10-08T17:00:00Z","v":31731,"vw":75.544956},{"c":75.93,"h":75.99,"l":75.71,"n":979,"o":75.71,"t":"2026-10-08T17:15:00Z","v":37689,"vw":75.87624},{"c":76.105,"h":76.15,"l":75.84,"n":1140,"o":75.935,"t":"2026-10-08T17:30:00Z","v":51647,"vw":76.047784},{"c":75.98,"h":76.25,"l":75.95,"n":1214,"o":76.13,"t":"2026-10-08T17:45:00Z","v":57422,"vw":76.087494},{"c":75.97,"h":76.13,"l":75.84,"n":1291,"o":75.97,"t":"2026-10-08T18:00:00Z","v":83737,"vw":75.948592},{"c":75.86,"h":76.08,"l":75.77,"n":1353,"o":75.97,"t":"2026-10-08T18:15:00Z","v":62287,"vw":75.921019},{"c":75.92,"h":75.97,"l":75.81,"n":1039,"o":75.86,"t":"2026-10-08T18:30:00Z","v":33663,"vw":75.910951},{"c":76.05,"h":76.07,"l":75.83,"n":1509,"o":75.94,"t":"2026-10-08T18:45:00Z","v":56337,"vw":75.93573},{"c":76.235,"h":76.41,"l":76.04,"n":1426,"o":76.05,"t":"2026-10-08T19:00:00Z","v":65424,"vw":76.168388},{"c":76.335,"h":76.38,"l":76.25,"n":1643,"o":76.25,"t":"2026-10-08T19:15:00Z","v":65203,"vw":76.334549},{"c":76.33,"h":76.505,"l":76.32,"n":2067,"o":76.335,"t":"2026-10-08T19:30:00Z","v":102503,"vw":76.397535},{"c":76.46,"h":76.58,"l":76.32,"n":5755,"o":76.335,"t":"2026-10-08T19:45:00Z","v":319070,"vw":76.416456},{"c":76.45,"h":76.45,"l":76.45,"n":84,"o":76.45,"t":"2026-10-08T20:00:00Z","v":513499,"vw":76.45},{"c":76.15,"h":76.35,"l":76.15,"n":7,"o":76.29,"t":"2026-10-08T20:15:00Z","v":2900,"vw":76.191138},{"c":76.15,"h":76.2,"l":76.15,"n":2,"o":76.2,"t":"2026-10-08T20:45:00Z","v":1148,"vw":76.156446},{"c":76.35,"h":76.55,"l":76.3,"n":57,"o":76.3,"t":"2026-10-09T13:15:00Z","v":2148,"vw":76.323684},{"c":76.35,"h":76.515,"l":75.65,"n":981,"o":75.67,"t":"2026-10-09T13:30:00Z","v":72709,"vw":75.980971},{"c":76.42,"h":76.64,"l":76.34,"n":887,"o":76.38,"t":"2026-10-09T13:45:00Z","v":35865,"vw":76.497115},{"c":76.72,"h":76.81,"l":76.285,"n":1647,"o":76.42,"t":"2026-10-09T14:00:00Z","v":103115,"vw":76.537043},{"c":76.73,"h":76.88,"l":76.69,"n":1192,"o":76.725,"t":"2026-10-09T14:15:00Z","v":47684,"vw":76.784208},{"c":76.755,"h":76.78,"l":76.4975,"n":1311,"o":76.775,"t":"2026-10-09T14:30:00Z","v":52911,"vw":76.646217},{"c":76.29,"h":76.76,"l":76.21,"n":1286,"o":76.755,"t":"2026-10-09T14:45:00Z","v":48037,"vw":76.467248},{"c":76.17,"h":76.28,"l":76.04,"n":1364,"o":76.28,"t":"2026-10-09T15:00:00Z","v":44814,"vw":76.1569},{"c":76.5,"h":76.5,"l":76.18,"n":1279,"o":76.185,"t":"2026-10-09T15:15:00Z","v":46085,"vw":76.337666},{"c":76.49,"h":76.59,"l":76.45,"n":1272,"o":76.51,"t":"2026-10-09T15:30:00Z","v":49248,"vw":76.51695},{"c":76.47,"h":76.59,"l":76.35,"n":1277,"o":76.48,"t":"2026-10-09T15:45:00Z","v":47629,"vw":76.432263},{"c":76.325,"h":76.475,"l":76.285,"n":904,"o":76.42,"t":"2026-10-09T16:00:00Z","v":33684,"vw":76.382799},{"c":76.43,"h":76.45,"l":76.3,"n":1150,"o":76.3,"t":"2026-10-09T16:15:00Z","v":45264,"vw":76.393318},{"c":76.3896,"h":76.46,"l":76.29,"n":740,"o":76.43,"t":"2026-10-09T16:30:00Z","v":24739,"vw":76.371955},{"c":76.465,"h":76.48,"l":76.285,"n":1115,"o":76.38,"t":"2026-10-09T16:45:00Z","v":52686,"vw":76.405555},{"c":76.32,"h":76.52,"l":76.32,"n":1064,"o":76.465,"t":"2026-10-09T17:00:00Z","v":65753,"vw":76.411353},{"c":76.3,"h":76.34,"l":76.25,"n":801,"o":76.31,"t":"2026-10-09T17:15:00Z","v":30556,"vw":76.288998},{"c":76.57,"h":76.57,"l":76.31,"n":1167,"o":76.31,"t":"2026-10-09T17:30:00Z","v":44529,"vw":76.470492},{"c":76.51,"h":76.65,"l":76.46,"n":1105,"o":76.58,"t":"2026-10-09T17:45:00Z","v":39622,"vw":76.550202},{"c":76.5,"h":76.655,"l":76.49,"n":1205,"o":76.525,"t":"2026-10-09T18:00:00Z","v":55220,"vw":76.553779},{"c":76.58,"h":76.765,"l":76.49,"n":1979,"o":76.49,"t":"2026-10-09T18:15:00Z","v":98656,"vw":76.652073},{"c":76.64,"h":76.73,"l":76.525,"n":1337,"o":76.5501,"t":"2026-10-09T18:30:00Z","v":60921,"vw":76.620522},{"c":76.63,"h":76.75,"l":76.56,"n":1468,"o":76.63,"t":"2026-10-09T18:45:00Z","v":62181,"vw":76.641904},{"c":76.629,"h":76.7,"l":76.59,"n":1121,"o":76.63,"t":"2026-10-09T19:00:00Z","v":48902,"vw":76.644632},{"c":76.725,"h":76.7925,"l":76.6,"n":1508,"o":76.6,"t":"2026-10-09T19:15:00Z","v":57864,"vw":76.702707},{"c":76.595,"h":76.73,"l":76.57,"n":1714,"o":76.725,"t":"2026-10-09T19:30:00Z","v":83038,"vw":76.662853},{"c":76.48,"h":76.61,"l":76.4,"n":4993,"o":76.57,"t":"2026-10-09T19:45:00Z","v":244460,"vw":76.494546},{"c":76.48,"h":76.48,"l":76.48,"n":59,"o":76.48,"t":"2026-10-09T20:00:00Z","v":316819,"vw":76.48},{"c":76.45,"h":76.45,"l":76.35,"n":23,"o":76.35,"t":"2026-10-12T13:00:00Z","v":312,"vw":76.4},{"c":76.95,"h":77.3348,"l":76.66,"n":955,"o":76.94,"t":"2026-10-12T13:30:00Z","v":55304,"vw":77.035169},{"c":76.27,"h":76.935,"l":76.19,"n":812,"o":76.935,"t":"2026-10-12T13:45:00Z","v":27579,"vw":76.419323},{"c":76.59,"h":76.7,"l":76.13,"n":1155,"o":76.255,"t":"2026-10-12T14:00:00Z","v":64617,"vw":76.453977},{"c":76.685,"h":76.8,"l":76.5,"n":1017,"o":76.59,"t":"2026-10-12T14:15:00Z","v":38704,"vw":76.638864},{"c":76.7,"h":76.79,"l":76.61,"n":871,"o":76.715,"t":"2026-10-12T14:30:00Z","v":34118,"vw":76.699654},{"c":76.865,"h":77.025,"l":76.675,"n":972,"o":76.6847,"t":"2026-10-12T14:45:00Z","v":42330,"vw":76.824976},{"c":77,"h":77.05,"l":76.89,"n":992,"o":76.9,"t":"2026-10-12T15:00:00Z","v":41905,"vw":76.974186},{"c":77.22,"h":77.23,"l":76.97,"n":951,"o":77,"t":"2026-10-12T15:15:00Z","v":41098,"vw":77.099381},{"c":77.22,"h":77.265,"l":77.1,"n":1149,"o":77.225,"t":"2026-10-12T15:30:00Z","v":50824,"vw":77.188129},{"c":77.18,"h":77.235,"l":77.13,"n":894,"o":77.2,"t":"2026-10-12T15:45:00Z","v":38267,"vw":77.190261},{"c":77.15,"h":77.19,"l":77.1,"n":727,"o":77.18,"t":"2026-10-12T16:00:00Z","v":25565,"vw":77.155176},{"c":77.02,"h":77.175,"l":77.02,"n":834,"o":77.13,"t":"2026-10-12T16:15:00Z","v":28575,"vw":77.099569},{"c":76.95,"h":77.04,"l":76.875,"n":865,"o":77.02,"t":"2026-10-12T16:30:00Z","v":41733,"vw":76.95788},{"c":77.03,"h":77.04,"l":76.92,"n":894,"o":76.94,"t":"2026-10-12T16:45:00Z","v":45150,"vw":76.99824},{"c":77.14,"h":77.15,"l":76.94,"n":980,"o":77.02,"t":"2026-10-12T17:00:00Z","v":44857,"vw":77.021401},{"c":77.18,"h":77.209,"l":77.11,"n":1002,"o":77.12,"t":"2026-10-12T17:15:00Z","v":43489,"vw":77.15456},{"c":77.04,"h":77.185,"l":77.04,"n":889,"o":77.18,"t":"2026-10-12T17:30:00Z","v":35771,"vw":77.124432},{"c":76.9,"h":77.09,"l":76.9,"n":989,"o":77.04,"t":"2026-10-12T17:45:00Z","v":40846,"vw":77.01411},{"c":76.99,"h":77,"l":76.84,"n":1131,"o":76.925,"t":"2026-10-12T18:00:00Z","v":51444,"vw":76.929692},{"c":76.97,"h":77.02,"l":76.91,"n":1175,"o":77.01,"t":"2026-10-12T18:15:00Z","v":49924,"vw":76.978457},{"c":76.93,"h":76.98,"l":76.88,"n":1033,"o":76.96,"t":"2026-10-12T18:30:00Z","v":43551,"vw":76.926939},{"c":76.93,"h":76.97,"l":76.885,"n":1376,"o":76.93,"t":"2026-10-12T18:45:00Z","v":89826,"vw":76.934027},{"c":76.925,"h":77.015,"l":76.91,"n":1084,"o":76.95,"t":"2026-10-12T19:00:00Z","v":47822,"vw":76.965036},{"c":76.75,"h":76.94,"l":76.745,"n":1285,"o":76.925,"t":"2026-10-12T19:15:00Z","v":53629,"vw":76.852343},{"c":76.88,"h":76.91,"l":76.73,"n":2194,"o":76.75,"t":"2026-10-12T19:30:00Z","v":101382,"vw":76.857579},{"c":77.065,"h":77.08,"l":76.82,"n":5756,"o":76.87,"t":"2026-10-12T19:45:00Z","v":302942,"vw":76.967607},{"c":76.5,"h":77.07,"l":76.5,"n":57,"o":77.07,"t":"2026-10-12T20:00:00Z","v":286503,"vw":77.069786},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-12T20:15:00Z","v":30184,"vw":77.07},{"c":77.07,"h":77.07,"l":77.07,"n":1,"o":77.07,"t":"2026-10-12T20:30:00Z","v":500,"vw":77.07},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-10-12T22:45:00Z","v":100,"vw":76.94},{"c":76.79,"h":76.8,"l":76.79,"n":23,"o":76.8,"t":"2026-10-13T08:00:00Z","v":585,"vw":76.795652},{"c":76.6,"h":76.89,"l":76.6,"n":24,"o":76.86,"t":"2026-10-13T08:30:00Z","v":660,"vw":76.777419},{"c":76.7,"h":76.7,"l":76.7,"n":16,"o":76.7,"t":"2026-10-13T08:45:00Z","v":450,"vw":76.7},{"c":76.6,"h":76.6,"l":76.6,"n":2,"o":76.6,"t":"2026-10-13T09:00:00Z","v":900,"vw":76.6},{"c":76.55,"h":76.55,"l":76.55,"n":6,"o":76.55,"t":"2026-10-13T09:15:00Z","v":158,"vw":76.55},{"c":77.1821,"h":77.1821,"l":77.1821,"n":1,"o":77.1821,"t":"2026-10-13T13:00:00Z","v":100,"vw":77.1821},{"c":77.8,"h":77.8,"l":77.19,"n":30,"o":77.19,"t":"2026-10-13T13:15:00Z","v":4487,"vw":77.677421},{"c":78.325,"h":78.805,"l":77.68,"n":1348,"o":77.68,"t":"2026-10-13T13:30:00Z","v":89618,"vw":78.184831},{"c":78.5147,"h":78.68,"l":78.25,"n":1548,"o":78.325,"t":"2026-10-13T13:45:00Z","v":74303,"vw":78.466871},{"c":78.61,"h":78.61,"l":78.09,"n":1768,"o":78.45,"t":"2026-10-13T14:00:00Z","v":87538,"vw":78.30656},{"c":79.17,"h":79.39,"l":78.4933,"n":1891,"o":78.63,"t":"2026-10-13T14:15:00Z","v":113978,"vw":78.993018},{"c":78.94,"h":79.51,"l":78.93,"n":1705,"o":79.165,"t":"2026-10-13T14:30:00Z","v":97399,"vw":79.178095},{"c":79.07,"h":79.21,"l":78.71,"n":1421,"o":78.91,"t":"2026-10-13T14:45:00Z","v":66290,"vw":78.890981},{"c":79.25,"h":79.35,"l":79.1,"n":1289,"o":79.105,"t":"2026-10-13T15:00:00Z","v":50929,"vw":79.221967},{"c":79.305,"h":79.32,"l":79.05,"n":1233,"o":79.2139,"t":"2026-10-13T15:15:00Z","v":51331,"vw":79.201392},{"c":79.04,"h":79.36,"l":79.03,"n":1138,"o":79.305,"t":"2026-10-13T15:30:00Z","v":45245,"vw":79.212692},{"c":79.155,"h":79.17,"l":78.845,"n":1284,"o":79.055,"t":"2026-10-13T15:45:00Z","v":52948,"vw":79.008855},{"c":79.13,"h":79.16,"l":78.99,"n":1018,"o":79.11,"t":"2026-10-13T16:00:00Z","v":42665,"vw":79.080492},{"c":78.885,"h":79.16,"l":78.85,"n":987,"o":79.11,"t":"2026-10-13T16:15:00Z","v":46978,"vw":79.054239},{"c":79.045,"h":79.08,"l":78.84,"n":1215,"o":78.885,"t":"2026-10-13T16:30:00Z","v":55848,"vw":78.963978},{"c":78.935,"h":79.045,"l":78.885,"n":834,"o":79.045,"t":"2026-10-13T16:45:00Z","v":31789,"vw":78.947663},{"c":79.02,"h":79.025,"l":78.77,"n":1324,"o":78.91,"t":"2026-10-13T17:00:00Z","v":71856,"vw":78.885148},{"c":78.94,"h":79.045,"l":78.835,"n":1061,"o":79.02,"t":"2026-10-13T17:15:00Z","v":52872,"vw":78.949537},{"c":78.98,"h":79.12,"l":78.91,"n":1154,"o":78.965,"t":"2026-10-13T17:30:00Z","v":52840,"vw":79.042677},{"c":78.855,"h":79.02,"l":78.8,"n":1126,"o":78.93,"t":"2026-10-13T17:45:00Z","v":40340,"vw":78.934637},{"c":79.04,"h":79.15,"l":78.85,"n":1114,"o":78.85,"t":"2026-10-13T18:00:00Z","v":50872,"vw":79.003237},{"c":78.955,"h":79.05,"l":78.85,"n":1041,"o":79.04,"t":"2026-10-13T18:15:00Z","v":39178,"vw":78.941985},{"c":79.03,"h":79.045,"l":78.87,"n":1170,"o":78.975,"t":"2026-10-13T18:30:00Z","v":41328,"vw":78.942436},{"c":79.19,"h":79.22,"l":79.01,"n":1352,"o":79.055,"t":"2026-10-13T18:45:00Z","v":57616,"vw":79.115023},{"c":79.07,"h":79.25,"l":78.87,"n":1870,"o":79.17,"t":"2026-10-13T19:00:00Z","v":97679,"vw":79.045605},{"c":78.705,"h":79.1,"l":78.685,"n":1495,"o":79.1,"t":"2026-10-13T19:15:00Z","v":82557,"vw":78.848624},{"c":78.34,"h":78.71,"l":78.29,"n":2497,"o":78.705,"t":"2026-10-13T19:30:00Z","v":155793,"vw":78.490335},{"c":78.49,"h":78.52,"l":78.27,"n":5149,"o":78.345,"t":"2026-10-13T19:45:00Z","v":276338,"vw":78.363208},{"c":78.49,"h":78.49,"l":78.49,"n":86,"o":78.49,"t":"2026-10-13T20:00:00Z","v":577453,"vw":78.49},{"c":78.49,"h":78.49,"l":78.49,"n":1,"o":78.49,"t":"2026-10-13T20:30:00Z","v":376,"vw":78.49},{"c":78.3,"h":78.4,"l":78.02,"n":74,"o":78.4,"t":"2026-10-14T13:15:00Z","v":4962,"vw":78.280597},{"c":77.6,"h":78.9,"l":77.58,"n":873,"o":78.34,"t":"2026-10-14T13:30:00Z","v":49186,"vw":78.093743},{"c":77.81,"h":77.83,"l":77.53,"n":931,"o":77.6,"t":"2026-10-14T13:45:00Z","v":30856,"vw":77.696058},{"c":77.565,"h":77.85,"l":77.54,"n":1325,"o":77.85,"t":"2026-10-14T14:00:00Z","v":54522,"vw":77.662351},{"c":77.77,"h":77.83,"l":77.485,"n":1154,"o":77.51,"t":"2026-10-14T14:15:00Z","v":52884,"vw":77.65116},{"c":77.67,"h":77.845,"l":77.66,"n":1003,"o":77.79,"t":"2026-10-14T14:30:00Z","v":33010,"vw":77.747886},{"c":77.83,"h":77.88,"l":77.51,"n":1232,"o":77.64,"t":"2026-10-14T14:45:00Z","v":51651,"vw":77.719879},{"c":78.055,"h":78.095,"l":77.8387,"n":977,"o":77.87,"t":"2026-10-14T15:00:00Z","v":31613,"vw":77.964729},{"c":78.09,"h":78.29,"l":78.0725,"n":901,"o":78.0725,"t":"2026-10-14T15:15:00Z","v":36604,"vw":78.159131},{"c":77.995,"h":78.12,"l":77.99,"n":742,"o":78.075,"t":"2026-10-14T15:30:00Z","v":29094,"vw":78.043171},{"c":77.87,"h":78.005,"l":77.87,"n":813,"o":77.96,"t":"2026-10-14T15:45:00Z","v":24580,"vw":77.951637},{"c":78.1701,"h":78.295,"l":77.92,"n":1064,"o":77.92,"t":"2026-10-14T16:00:00Z","v":46800,"vw":78.103556},{"c":78.3699,"h":78.3699,"l":78.1,"n":1037,"o":78.185,"t":"2026-10-14T16:15:00Z","v":36245,"vw":78.243301},{"c":78.275,"h":78.42,"l":78.25,"n":1010,"o":78.34,"t":"2026-10-14T16:30:00Z","v":33826,"vw":78.338719},{"c":78.43,"h":78.545,"l":78.23,"n":1263,"o":78.285,"t":"2026-10-14T16:45:00Z","v":47506,"vw":78.421066},{"c":78.315,"h":78.51,"l":78.31,"n":1370,"o":78.43,"t":"2026-10-14T17:00:00Z","v":72295,"vw":78.401326},{"c":78.25,"h":78.33,"l":78.095,"n":1006,"o":78.315,"t":"2026-10-14T17:15:00Z","v":36429,"vw":78.224512},{"c":78.145,"h":78.365,"l":78.14,"n":1361,"o":78.27,"t":"2026-10-14T17:30:00Z","v":63571,"vw":78.288537},{"c":78.07,"h":78.16,"l":77.99,"n":949,"o":78.145,"t":"2026-10-14T17:45:00Z","v":43344,"vw":78.092365},{"c":78.175,"h":78.18,"l":78.04,"n":1563,"o":78.08,"t":"2026-10-14T18:00:00Z","v":82106,"vw":78.09896},{"c":78.05,"h":78.245,"l":78.02,"n":932,"o":78.175,"t":"2026-10-14T18:15:00Z","v":42868,"vw":78.145163},{"c":78.09,"h":78.12,"l":78.02,"n":997,"o":78.065,"t":"2026-10-14T18:30:00Z","v":49932,"vw":78.075038},{"c":78.12,"h":78.15,"l":78.03,"n":1349,"o":78.0916,"t":"2026-10-14T18:45:00Z","v":64756,"vw":78.097466},{"c":78.105,"h":78.24,"l":78.07,"n":1364,"o":78.11,"t":"2026-10-14T19:00:00Z","v":56540,"vw":78.155816},{"c":78.15,"h":78.215,"l":78.09,"n":1560,"o":78.12,"t":"2026-10-14T19:15:00Z","v":69011,"vw":78.158243},{"c":78.26,"h":78.27,"l":78.08,"n":2343,"o":78.145,"t":"2026-10-14T19:30:00Z","v":102017,"vw":78.175037},{"c":78.39,"h":78.44,"l":78.21,"n":6505,"o":78.26,"t":"2026-10-14T19:45:00Z","v":376476,"vw":78.335472},{"c":78.41,"h":78.41,"l":78.41,"n":94,"o":78.41,"t":"2026-10-14T20:00:00Z","v":470363,"vw":78.41},{"c":78.76,"h":78.76,"l":78.54,"n":12,"o":78.54,"t":"2026-10-15T08:00:00Z","v":480,"vw":78.707619},{"c":78.98,"h":78.98,"l":78.98,"n":7,"o":78.98,"t":"2026-10-15T11:00:00Z","v":1737,"vw":78.98},{"c":79.03,"h":79.03,"l":79,"n":3,"o":79,"t":"2026-10-15T11:45:00Z","v":201,"vw":79.015},{"c":79.2,"h":79.3,"l":78.8,"n":19,"o":78.8,"t":"2026-10-15T13:00:00Z","v":641,"vw":78.99},{"c":79.93,"h":80.63,"l":79,"n":1003,"o":79.43,"t":"2026-10-15T13:30:00Z","v":53065,"vw":79.904468},{"c":80.36,"h":80.505,"l":79.67,"n":809,"o":79.975,"t":"2026-10-15T13:45:00Z","v":33268,"vw":80.109613},{"c":80.6,"h":80.6,"l":80.07,"n":1355,"o":80.3691,"t":"2026-10-15T14:00:00Z","v":55980,"vw":80.354501},{"c":80.5,"h":80.81,"l":80.3,"n":915,"o":80.655,"t":"2026-10-15T14:15:00Z","v":39048,"vw":80.567047},{"c":80.39,"h":80.755,"l":80.31,"n":1081,"o":80.6,"t":"2026-10-15T14:30:00Z","v":34113,"vw":80.562424},{"c":80.31,"h":80.35,"l":80.13,"n":1060,"o":80.35,"t":"2026-10-15T14:45:00Z","v":42047,"vw":80.259224},{"c":80.36,"h":80.48,"l":80.29,"n":954,"o":80.29,"t":"2026-10-15T15:00:00Z","v":33941,"vw":80.388386},{"c":80.08,"h":80.34,"l":80.05,"n":843,"o":80.34,"t":"2026-10-15T15:15:00Z","v":25974,"vw":80.18941},{"c":79.79,"h":80.1,"l":79.74,"n":1423,"o":80.1,"t":"2026-10-15T15:30:00Z","v":70393,"vw":79.961295},{"c":79.64,"h":79.85,"l":79.61,"n":1087,"o":79.79,"t":"2026-10-15T15:45:00Z","v":44433,"vw":79.766663},{"c":79.57,"h":79.75,"l":79.52,"n":1270,"o":79.635,"t":"2026-10-15T16:00:00Z","v":90814,"vw":79.687586},{"c":79.63,"h":79.64,"l":79.45,"n":1149,"o":79.585,"t":"2026-10-15T16:15:00Z","v":37848,"vw":79.540779},{"c":79.61,"h":79.68,"l":79.55,"n":901,"o":79.63,"t":"2026-10-15T16:30:00Z","v":25077,"vw":79.623671},{"c":79.83,"h":79.83,"l":79.54,"n":1110,"o":79.58,"t":"2026-10-15T16:45:00Z","v":34913,"vw":79.665378},{"c":79.97,"h":80.06,"l":79.79,"n":1380,"o":79.85,"t":"2026-10-15T17:00:00Z","v":53744,"vw":79.918894},{"c":79.99,"h":79.99,"l":79.88,"n":787,"o":79.96,"t":"2026-10-15T17:15:00Z","v":22714,"vw":79.942491},{"c":80.07,"h":80.1,"l":79.96,"n":1184,"o":79.97,"t":"2026-10-15T17:30:00Z","v":37701,"vw":80.035103},{"c":80.37,"h":80.37,"l":80,"n":1266,"o":80.09,"t":"2026-10-15T17:45:00Z","v":40176,"vw":80.16056},{"c":80.22,"h":80.3204,"l":80.195,"n":1086,"o":80.29,"t":"2026-10-15T18:00:00Z","v":33593,"vw":80.258374},{"c":80.2,"h":80.29,"l":80.105,"n":1155,"o":80.2108,"t":"2026-10-15T18:15:00Z","v":39559,"vw":80.222993},{"c":80.09,"h":80.24,"l":80.09,"n":1286,"o":80.17,"t":"2026-10-15T18:30:00Z","v":52449,"vw":80.170161},{"c":80.195,"h":80.24,"l":80.1,"n":1294,"o":80.1,"t":"2026-10-15T18:45:00Z","v":44055,"vw":80.195645},{"c":80.27,"h":80.3,"l":80.18,"n":1543,"o":80.21,"t":"2026-10-15T19:00:00Z","v":49573,"vw":80.226065},{"c":80.14,"h":80.31,"l":80.07,"n":1816,"o":80.26,"t":"2026-10-15T19:15:00Z","v":62110,"vw":80.196434},{"c":80.195,"h":80.31,"l":80.085,"n":2324,"o":80.14,"t":"2026-10-15T19:30:00Z","v":90619,"vw":80.176772},{"c":80.73,"h":80.75,"l":80.18,"n":6513,"o":80.185,"t":"2026-10-15T19:45:00Z","v":401864,"vw":80.488655},{"c":80.72,"h":80.72,"l":80.72,"n":74,"o":80.72,"t":"2026-10-15T20:00:00Z","v":1008984,"vw":80.72},{"c":80.98,"h":80.98,"l":80.98,"n":3,"o":80.98,"t":"2026-10-16T11:00:00Z","v":134,"vw":80.98},{"c":80.92,"h":80.94,"l":80.92,"n":3,"o":80.94,"t":"2026-10-16T11:30:00Z","v":262,"vw":80.93},{"c":80.97,"h":81,"l":80.5,"n":143,"o":81,"t":"2026-10-16T13:15:00Z","v":10587,"vw":80.874069},{"c":81.75,"h":82,"l":81.68,"n":577,"o":81.8,"t":"2026-10-16T13:30:00Z","v":113921,"vw":81.815174},{"c":82.08,"h":82.26,"l":81.685,"n":969,"o":81.73,"t":"2026-10-16T13:45:00Z","v":38508,"vw":81.979735},{"c":81.585,"h":82.06,"l":81.5053,"n":1189,"o":82.045,"t":"2026-10-16T14:00:00Z","v":55334,"vw":81.743526},{"c":81.45,"h":81.63,"l":81.45,"n":871,"o":81.59,"t":"2026-10-16T14:15:00Z","v":25559,"vw":81.562062},{"c":81.225,"h":81.535,"l":81.2125,"n":843,"o":81.48,"t":"2026-10-16T14:30:00Z","v":38890,"vw":81.347843},{"c":81.24,"h":81.3705,"l":81.12,"n":839,"o":81.22,"t":"2026-10-16T14:45:00Z","v":53019,"vw":81.250948},{"c":81.42,"h":81.435,"l":81.195,"n":820,"o":81.27,"t":"2026-10-16T15:00:00Z","v":26365,"vw":81.290667},{"c":81.21,"h":81.435,"l":81.14,"n":806,"o":81.435,"t":"2026-10-16T15:15:00Z","v":29052,"vw":81.237681},{"c":81.065,"h":81.25,"l":81.015,"n":665,"o":81.195,"t":"2026-10-16T15:30:00Z","v":25853,"vw":81.147909},{"c":80.71,"h":81.11,"l":80.71,"n":719,"o":81.07,"t":"2026-10-16T15:45:00Z","v":26012,"vw":80.978705},{"c":80.665,"h":80.765,"l":80.58,"n":986,"o":80.72,"t":"2026-10-16T16:00:00Z","v":62286,"vw":80.665841},{"c":80.32,"h":80.66,"l":80.3,"n":1008,"o":80.635,"t":"2026-10-16T16:15:00Z","v":53051,"vw":80.492225},{"c":80.325,"h":80.33,"l":80.135,"n":907,"o":80.29,"t":"2026-10-16T16:30:00Z","v":32720,"vw":80.226388},{"c":80.27,"h":80.39,"l":80.11,"n":876,"o":80.335,"t":"2026-10-16T16:45:00Z","v":28586,"vw":80.241049},{"c":79.905,"h":80.3,"l":79.86,"n":814,"o":80.27,"t":"2026-10-16T17:00:00Z","v":32706,"vw":80.060625},{"c":80,"h":80.02,"l":79.805,"n":1106,"o":79.905,"t":"2026-10-16T17:15:00Z","v":43388,"vw":79.918879},{"c":80.315,"h":80.335,"l":79.96,"n":999,"o":80.04,"t":"2026-10-16T17:30:00Z","v":46736,"vw":80.155914},{"c":80.065,"h":80.34,"l":80.02,"n":1052,"o":80.295,"t":"2026-10-16T17:45:00Z","v":44353,"vw":80.242937},{"c":80.025,"h":80.07,"l":79.89,"n":1147,"o":80.04,"t":"2026-10-16T18:00:00Z","v":44667,"vw":80.010051},{"c":79.96,"h":80.1,"l":79.9144,"n":949,"o":80.09,"t":"2026-10-16T18:15:00Z","v":31560,"vw":80.036963},{"c":80.13,"h":80.13,"l":79.93,"n":1206,"o":79.94,"t":"2026-10-16T18:30:00Z","v":40373,"vw":80.024286},{"c":80.265,"h":80.34,"l":80.12,"n":1341,"o":80.13,"t":"2026-10-16T18:45:00Z","v":40872,"vw":80.240039},{"c":80.32,"h":80.36,"l":80.195,"n":1521,"o":80.265,"t":"2026-10-16T19:00:00Z","v":47211,"vw":80.28122},{"c":80.405,"h":80.405,"l":80.22,"n":1974,"o":80.3151,"t":"2026-10-16T19:15:00Z","v":74794,"vw":80.325032},{"c":80.3,"h":80.505,"l":80.21,"n":2792,"o":80.42,"t":"2026-10-16T19:30:00Z","v":100515,"vw":80.330711},{"c":80.54,"h":80.63,"l":80.28,"n":6595,"o":80.305,"t":"2026-10-16T19:45:00Z","v":321244,"vw":80.517272},{"c":80.56,"h":80.56,"l":80.56,"n":60,"o":80.56,"t":"2026-10-16T20:00:00Z","v":596647,"vw":80.56},{"c":80.35,"h":80.5,"l":80.35,"n":6,"o":80.5,"t":"2026-10-19T13:15:00Z","v":414,"vw":80.386585},{"c":79.5114,"h":80.0284,"l":78.5296,"n":710,"o":79.56,"t":"2026-10-19T13:30:00Z","v":55000,"vw":79.439863},{"c":79.705,"h":79.835,"l":79.42,"n":796,"o":79.53,"t":"2026-10-19T13:45:00Z","v":39894,"vw":79.666943},{"c":79.52,"h":79.68,"l":79.33,"n":1110,"o":79.6,"t":"2026-10-19T14:00:00Z","v":50970,"vw":79.457465},{"c":79.16,"h":79.56,"l":78.955,"n":1414,"o":79.51,"t":"2026-10-19T14:15:00Z","v":57930,"vw":79.293704},{"c":78.735,"h":79.2,"l":78.62,"n":1684,"o":79.2,"t":"2026-10-19T14:30:00Z","v":68396,"vw":78.805009},{"c":78.795,"h":78.84,"l":78.55,"n":1650,"o":78.7499,"t":"2026-10-19T14:45:00Z","v":62810,"vw":78.700221},{"c":78.9,"h":78.975,"l":78.74,"n":1195,"o":78.795,"t":"2026-10-19T15:00:00Z","v":40839,"vw":78.851614},{"c":79.09,"h":79.13,"l":78.9,"n":1090,"o":78.925,"t":"2026-10-19T15:15:00Z","v":37617,"vw":79.065523},{"c":79.19,"h":79.27,"l":79.07,"n":1378,"o":79.12,"t":"2026-10-19T15:30:00Z","v":51474,"vw":79.193867},{"c":79.19,"h":79.26,"l":79.14,"n":1272,"o":79.2,"t":"2026-10-19T15:45:00Z","v":44996,"vw":79.196787},{"c":78.94,"h":79.215,"l":78.92,"n":1378,"o":79.215,"t":"2026-10-19T16:00:00Z","v":44969,"vw":78.991491},{"c":78.85,"h":79.05,"l":78.825,"n":1223,"o":78.92,"t":"2026-10-19T16:15:00Z","v":49827,"vw":78.962722},{"c":78.8,"h":78.93,"l":78.74,"n":1259,"o":78.87,"t":"2026-10-19T16:30:00Z","v":58540,"vw":78.817608},{"c":78.83,"h":78.845,"l":78.71,"n":1079,"o":78.81,"t":"2026-10-19T16:45:00Z","v":33971,"vw":78.798685},{"c":79.04,"h":79.065,"l":78.83,"n":1362,"o":78.83,"t":"2026-10-19T17:00:00Z","v":63471,"vw":78.960923},{"c":79.08,"h":79.21,"l":79.01,"n":1114,"o":79.04,"t":"2026-10-19T17:15:00Z","v":46842,"vw":79.103436},{"c":79.48,"h":79.48,"l":79.09,"n":1519,"o":79.1,"t":"2026-10-19T17:30:00Z","v":68798,"vw":79.240692},{"c":79.605,"h":79.645,"l":79.48,"n":1136,"o":79.48,"t":"2026-10-19T17:45:00Z","v":45321,"vw":79.557092},{"c":79.605,"h":79.69,"l":79.54,"n":1290,"o":79.61,"t":"2026-10-19T18:00:00Z","v":53971,"vw":79.641102},{"c":79.68,"h":79.79,"l":79.5804,"n":1162,"o":79.61,"t":"2026-10-19T18:15:00Z","v":45392,"vw":79.697309},{"c":79.58,"h":79.74,"l":79.565,"n":1195,"o":79.695,"t":"2026-10-19T18:30:00Z","v":50342,"vw":79.667448},{"c":79.7,"h":79.765,"l":79.59,"n":1395,"o":79.61,"t":"2026-10-19T18:45:00Z","v":75593,"vw":79.677572},{"c":79.475,"h":79.7,"l":79.2749,"n":1569,"o":79.7,"t":"2026-10-19T19:00:00Z","v":62533,"vw":79.477549},{"c":79.57,"h":79.575,"l":79.425,"n":1782,"o":79.47,"t":"2026-10-19T19:15:00Z","v":65331,"vw":79.515979},{"c":79.54,"h":79.66,"l":79.47,"n":2212,"o":79.555,"t":"2026-10-19T19:30:00Z","v":90460,"vw":79.554514},{"c":79.45,"h":79.53,"l":79.38,"n":5822,"o":79.53,"t":"2026-10-19T19:45:00Z","v":273424,"vw":79.451655},{"c":79.44,"h":79.44,"l":79.44,"n":88,"o":79.44,"t":"2026-10-19T20:00:00Z","v":556002,"vw":79.44},{"c":80.975,"h":81,"l":79.8325,"n":1068,"o":80.06,"t":"2026-10-20T13:30:00Z","v":115540,"vw":80.607432},{"c":81.01,"h":81.63,"l":80.98,"n":1057,"o":81,"t":"2026-10-20T13:45:00Z","v":43554,"vw":81.241595},{"c":80.64,"h":81.05,"l":80.27,"n":1178,"o":81.02,"t":"2026-10-20T14:00:00Z","v":47495,"vw":80.672063},{"c":80.89,"h":80.96,"l":80.61,"n":1044,"o":80.64,"t":"2026-10-20T14:15:00Z","v":39186,"vw":80.755389},{"c":80.95,"h":81.13,"l":80.79,"n":1316,"o":80.95,"t":"2026-10-20T14:30:00Z","v":44884,"vw":80.927837},{"c":81.15,"h":81.205,"l":80.91,"n":1067,"o":80.91,"t":"2026-10-20T14:45:00Z","v":33365,"vw":81.073503},{"c":80.91,"h":81.15,"l":80.86,"n":1182,"o":81.12,"t":"2026-10-20T15:00:00Z","v":34353,"vw":80.981969},{"c":80.76,"h":80.98,"l":80.7575,"n":1188,"o":80.9,"t":"2026-10-20T15:15:00Z","v":45178,"vw":80.842521},{"c":80.92,"h":80.92,"l":80.63,"n":1134,"o":80.75,"t":"2026-10-20T15:30:00Z","v":40764,"vw":80.78761},{"c":80.86,"h":80.995,"l":80.86,"n":968,"o":80.92,"t":"2026-10-20T15:45:00Z","v":27121,"vw":80.928971},{"c":80.86,"h":80.92,"l":80.79,"n":1001,"o":80.89,"t":"2026-10-20T16:00:00Z","v":38730,"vw":80.859896},{"c":80.91,"h":80.96,"l":80.83,"n":998,"o":80.885,"t":"2026-10-20T16:15:00Z","v":35670,"vw":80.895497},{"c":80.945,"h":81.02,"l":80.84,"n":983,"o":80.94,"t":"2026-10-20T16:30:00Z","v":35017,"vw":80.930468},{"c":80.87,"h":80.945,"l":80.87,"n":754,"o":80.945,"t":"2026-10-20T16:45:00Z","v":21241,"vw":80.908135},{"c":80.92,"h":80.95,"l":80.82,"n":920,"o":80.89,"t":"2026-10-20T17:00:00Z","v":44272,"vw":80.879837},{"c":80.795,"h":80.94,"l":80.73,"n":1183,"o":80.92,"t":"2026-10-20T17:15:00Z","v":84315,"vw":80.804155},{"c":81.025,"h":81.065,"l":80.78,"n":2256,"o":80.795,"t":"2026-10-20T17:30:00Z","v":186875,"vw":80.978192},{"c":81.07,"h":81.165,"l":80.97,"n":1359,"o":81.02,"t":"2026-10-20T17:45:00Z","v":54946,"vw":81.074561},{"c":81.125,"h":81.265,"l":81.025,"n":1310,"o":81.08,"t":"2026-10-20T18:00:00Z","v":71036,"vw":81.16808},{"c":81.13,"h":81.21,"l":81.11,"n":948,"o":81.15,"t":"2026-10-20T18:15:00Z","v":32720,"vw":81.156497},{"c":81.06,"h":81.2,"l":81.055,"n":1111,"o":81.14,"t":"2026-10-20T18:30:00Z","v":42709,"vw":81.120503},{"c":80.99,"h":81.075,"l":80.94,"n":1105,"o":81.05,"t":"2026-10-20T18:45:00Z","v":42911,"vw":81.025222},{"c":80.74,"h":81.045,"l":80.73,"n":1465,"o":81.005,"t":"2026-10-20T19:00:00Z","v":56050,"vw":80.897044},{"c":80.66,"h":80.795,"l":80.61,"n":1985,"o":80.74,"t":"2026-10-20T19:15:00Z","v":103009,"vw":80.736336},{"c":80.745,"h":80.78,"l":80.61,"n":2321,"o":80.63,"t":"2026-10-20T19:30:00Z","v":108502,"vw":80.705869},{"c":81.11,"h":81.135,"l":80.685,"n":5307,"o":80.73,"t":"2026-10-20T19:45:00Z","v":282254,"vw":80.997635},{"c":81.11,"h":81.11,"l":81.11,"n":71,"o":81.11,"t":"2026-10-20T20:00:00Z","v":403393,"vw":81.11},{"c":81.19,"h":81.25,"l":81.19,"n":12,"o":81.25,"t":"2026-10-21T13:00:00Z","v":939,"vw":81.203912},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-21T13:15:00Z","v":100,"vw":80.75},{"c":81,"h":81,"l":80.2,"n":913,"o":80.74,"t":"2026-10-21T13:30:00Z","v":58025,"vw":80.722066},{"c":81.11,"h":81.11,"l":80.88,"n":858,"o":81,"t":"2026-10-21T13:45:00Z","v":27414,"vw":80.98227},{"c":80.695,"h":81.1032,"l":80.605,"n":1598,"o":81.03,"t":"2026-10-21T14:00:00Z","v":62709,"vw":80.828517},{"c":80.69,"h":80.85,"l":80.5701,"n":1123,"o":80.7,"t":"2026-10-21T14:15:00Z","v":31209,"vw":80.690105},{"c":80.91,"h":80.96,"l":80.635,"n":1198,"o":80.695,"t":"2026-10-21T14:30:00Z","v":29935,"vw":80.825005},{"c":80.945,"h":81.02,"l":80.79,"n":1226,"o":80.96,"t":"2026-10-21T14:45:00Z","v":38469,"vw":80.967775},{"c":81.025,"h":81.085,"l":80.885,"n":1113,"o":80.885,"t":"2026-10-21T15:00:00Z","v":30322,"vw":80.983326},{"c":81.15,"h":81.16,"l":81.01,"n":1108,"o":81.01,"t":"2026-10-21T15:15:00Z","v":34748,"vw":81.092098},{"c":81.03,"h":81.2299,"l":81.03,"n":1050,"o":81.15,"t":"2026-10-21T15:30:00Z","v":33921,"vw":81.153816},{"c":81.635,"h":81.81,"l":80.8108,"n":4011,"o":81.02,"t":"2026-10-21T15:45:00Z","v":198966,"vw":81.185842},{"c":81.46,"h":81.77,"l":81.46,"n":1279,"o":81.6,"t":"2026-10-21T16:00:00Z","v":43698,"vw":81.602369},{"c":81.4,"h":81.51,"l":81.36,"n":893,"o":81.49,"t":"2026-10-21T16:15:00Z","v":36502,"vw":81.443143},{"c":81.21,"h":81.45,"l":81.11,"n":1832,"o":81.4,"t":"2026-10-21T16:30:00Z","v":86050,"vw":81.229474},{"c":80.75,"h":81.195,"l":80.75,"n":1173,"o":81.17,"t":"2026-10-21T16:45:00Z","v":50387,"vw":80.926874},{"c":80.54,"h":80.79,"l":80.54,"n":1279,"o":80.755,"t":"2026-10-21T17:00:00Z","v":52513,"vw":80.709724},{"c":80.59,"h":80.74,"l":80.47,"n":1356,"o":80.565,"t":"2026-10-21T17:15:00Z","v":53398,"vw":80.582539},{"c":80.43,"h":80.58,"l":80.33,"n":1157,"o":80.58,"t":"2026-10-21T17:30:00Z","v":46259,"vw":80.425251},{"c":80.295,"h":80.52,"l":80.27,"n":1585,"o":80.445,"t":"2026-10-21T17:45:00Z","v":78010,"vw":80.39352},{"c":80.395,"h":80.395,"l":80.16,"n":1451,"o":80.295,"t":"2026-10-21T18:00:00Z","v":67948,"vw":80.276788},{"c":80.46,"h":80.54,"l":80.395,"n":1257,"o":80.395,"t":"2026-10-21T18:15:00Z","v":43553,"vw":80.468187},{"c":80.6,"h":80.615,"l":80.46,"n":1436,"o":80.46,"t":"2026-10-21T18:30:00Z","v":46533,"vw":80.521443},{"c":80.05,"h":80.64,"l":80.015,"n":2136,"o":80.62,"t":"2026-10-21T18:45:00Z","v":97366,"vw":80.385142},{"c":79.785,"h":80.02,"l":79.69,"n":2091,"o":80.02,"t":"2026-10-21T19:00:00Z","v":109814,"vw":79.858424},{"c":80.155,"h":80.165,"l":79.785,"n":2127,"o":79.79,"t":"2026-10-21T19:15:00Z","v":97435,"vw":79.938713},{"c":80.495,"h":80.51,"l":80.12,"n":2245,"o":80.15,"t":"2026-10-21T19:30:00Z","v":124988,"vw":80.275402},{"c":80.49,"h":80.635,"l":80.44,"n":5511,"o":80.495,"t":"2026-10-21T19:45:00Z","v":312916,"vw":80.515021},{"c":80.5,"h":80.5,"l":80.5,"n":91,"o":80.5,"t":"2026-10-21T20:00:00Z","v":456065,"vw":80.5},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-22T11:30:00Z","v":253,"vw":80},{"c":80.7497,"h":80.7497,"l":80.35,"n":21,"o":80.35,"t":"2026-10-22T13:00:00Z","v":1357,"vw":80.597278},{"c":80.645,"h":80.995,"l":79.65,"n":1138,"o":80.44,"t":"2026-10-22T13:30:00Z","v":91189,"vw":80.400879},{"c":80.74,"h":80.91,"l":80.47,"n":1629,"o":80.52,"t":"2026-10-22T13:45:00Z","v":64321,"vw":80.596888},{"c":80.9215,"h":81.0676,"l":80.38,"n":1265,"o":80.68,"t":"2026-10-22T14:00:00Z","v":55754,"vw":80.70228},{"c":80.87,"h":81.04,"l":80.79,"n":1248,"o":80.93,"t":"2026-10-22T14:15:00Z","v":41779,"vw":80.91543},{"c":80.73,"h":80.91,"l":80.42,"n":1341,"o":80.91,"t":"2026-10-22T14:30:00Z","v":38435,"vw":80.571068},{"c":81.415,"h":81.52,"l":80.795,"n":1617,"o":80.795,"t":"2026-10-22T14:45:00Z","v":110492,"vw":81.272418},{"c":81.51,"h":81.64,"l":81.37,"n":1540,"o":81.415,"t":"2026-10-22T15:00:00Z","v":82939,"vw":81.500053},{"c":81.46,"h":81.6095,"l":81.405,"n":1558,"o":81.5,"t":"2026-10-22T15:15:00Z","v":74628,"vw":81.524375},{"c":81.29,"h":81.63,"l":81.26,"n":1992,"o":81.48,"t":"2026-10-22T15:30:00Z","v":92698,"vw":81.395873},{"c":81.55,"h":81.66,"l":81.35,"n":1669,"o":81.37,"t":"2026-10-22T15:45:00Z","v":128233,"vw":81.548726},{"c":81.335,"h":81.7,"l":81.275,"n":1493,"o":81.575,"t":"2026-10-22T16:00:00Z","v":68777,"vw":81.581942},{"c":81.42,"h":81.44,"l":81.27,"n":1135,"o":81.3575,"t":"2026-10-22T16:15:00Z","v":36634,"vw":81.350267},{"c":81.21,"h":81.515,"l":81.1361,"n":1383,"o":81.42,"t":"2026-10-22T16:30:00Z","v":45469,"vw":81.290424},{"c":81.14,"h":81.22,"l":80.985,"n":1455,"o":81.215,"t":"2026-10-22T16:45:00Z","v":59182,"vw":81.102707},{"c":81.075,"h":81.235,"l":81.03,"n":1233,"o":81.185,"t":"2026-10-22T17:00:00Z","v":45116,"vw":81.1459},{"c":81.72,"h":81.72,"l":81.06,"n":2201,"o":81.12,"t":"2026-10-22T17:15:00Z","v":194083,"vw":81.301736},{"c":81.69,"h":81.8,"l":81.55,"n":1221,"o":81.705,"t":"2026-10-22T17:30:00Z","v":47868,"vw":81.668272},{"c":82.045,"h":82.05,"l":81.55,"n":1700,"o":81.7299,"t":"2026-10-22T17:45:00Z","v":83879,"vw":81.815419},{"c":82.065,"h":82.32,"l":81.92,"n":1924,"o":82.055,"t":"2026-10-22T18:00:00Z","v":98381,"vw":82.092496},{"c":82.19,"h":82.22,"l":82.09,"n":1824,"o":82.09,"t":"2026-10-22T18:15:00Z","v":79649,"vw":82.159939},{"c":81.96,"h":82.2,"l":81.72,"n":1836,"o":82.195,"t":"2026-10-22T18:30:00Z","v":85690,"vw":81.958047},{"c":82.48,"h":82.49,"l":81.98,"n":2316,"o":81.985,"t":"2026-10-22T18:45:00Z","v":129225,"vw":82.135506},{"c":83.405,"h":84.02,"l":82.5,"n":7328,"o":82.5,"t":"2026-10-22T19:00:00Z","v":498101,"vw":83.335744},{"c":83.09,"h":83.445,"l":82.97,"n":3190,"o":83.385,"t":"2026-10-22T19:15:00Z","v":193554,"vw":83.230081},{"c":83.685,"h":83.98,"l":82.64,"n":5847,"o":83.13,"t":"2026-10-22T19:30:00Z","v":335779,"vw":83.346843},{"c":82.63,"h":83.735,"l":82.52,"n":11906,"o":83.67,"t":"2026-10-22T19:45:00Z","v":634524,"vw":82.803832},{"c":82.95,"h":84.5,"l":82.16,"n":133,"o":82.56,"t":"2026-10-22T20:00:00Z","v":605154,"vw":82.563042},{"c":82.56,"h":85,"l":82.56,"n":18,"o":82.95,"t":"2026-10-22T20:15:00Z","v":17670,"vw":83.187653},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-22T20:30:00Z","v":100,"vw":83},{"c":84,"h":84,"l":82,"n":25,"o":82,"t":"2026-10-22T20:45:00Z","v":1337,"vw":82.3996},{"c":83.99,"h":84,"l":83,"n":9,"o":83.5,"t":"2026-10-22T21:00:00Z","v":805,"vw":83.745},{"c":85,"h":85,"l":83.5,"n":19,"o":84,"t":"2026-10-22T21:15:00Z","v":2681,"vw":84.333231},{"c":85,"h":85,"l":84,"n":40,"o":85,"t":"2026-10-22T21:30:00Z","v":2940,"vw":84.7136},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-22T21:45:00Z","v":200,"vw":84.5},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-22T23:15:00Z","v":120,"vw":84.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3488032175689967,"strike":97.32860288275586,"iv":0.3426760531063877,"gamma":0.022972491837613258,"theta":-0.024518021180764932,"vega":0.04071944053378943,"rho":0.006174698535201417,"breakevenPct":15.253576519557345},{"delta":0.15,"premium":1.080081095835039,"strike":103.98378083299217,"iv":0.6346258196334836,"gamma":0.015565212423985146,"theta":-0.06252501956707258,"vega":0.055346945557869266,"rho":0.008852236256833944,"breakevenPct":23.9691586180852},{"delta":0.2,"premium":1.0539121721775748,"strike":95.28258858871327,"iv":0.43606249878006964,"gamma":0.03003839955093395,"theta":-0.05163768222189606,"vega":0.066057669989328,"rho":0.012020882723433775,"breakevenPct":13.67138732848477},{"delta":0.25,"premium":0.9152767102229054,"strike":89.66564181398924,"iv":0.26862674865488084,"gamma":0.04995780169100692,"theta":-0.03760368946963874,"vega":0.07388001537279015,"rho":0.01529516529650464,"breakevenPct":6.880139851577755},{"delta":0.3,"premium":1.1746925441967715,"strike":88.70484242890085,"iv":0.2687036126056879,"gamma":0.05414688700999231,"theta":-0.04106256725595696,"vega":0.08014442736356649,"rho":0.018328810849706625,"breakevenPct":6.052548640823149},{"delta":0.35,"premium":1.4341083781706376,"strike":87.74404304381245,"iv":0.268780476556495,"gamma":0.058335972328977706,"theta":-0.044521445042275176,"vega":0.0864088393543428,"rho":0.021362456402908608,"breakevenPct":5.224957430068544},{"delta":0.4,"premium":1.7092739273927393,"strike":86.88448844884489,"iv":0.26434369636963695,"gamma":0.06144349834983499,"theta":-0.04562158415841584,"vega":0.08937874587458745,"rho":0.024394576527720927,"breakevenPct":4.535412833318729},{"delta":0.45,"premium":1.98980198019802,"strike":86.05940594059406,"iv":0.258370099009901,"gamma":0.06418277227722773,"theta":-0.04591861386138614,"vega":0.09122693069306931,"rho":0.027426177270749093,"breakevenPct":3.8928707029994998},{"delta":0.5,"premium":2.2703300330033005,"strike":85.23432343234323,"iv":0.252396501650165,"gamma":0.06692204620462046,"theta":-0.04621564356435644,"vega":0.09307511551155116,"rho":0.030457778013777262,"breakevenPct":3.250328572680271},{"delta":0.55,"premium":2.417389745428469,"strike":84.67909645034062,"iv":0.23588709214772316,"gamma":0.07056245966296164,"theta":-0.04332201505916099,"vega":0.09019842237361061,"rho":0.033577287171134715,"breakevenPct":2.7687152752437614},{"delta":0.6,"premium":2.5115095016134816,"strike":84.2309071351739,"iv":0.2151986733596271,"gamma":0.07456030835424883,"theta":-0.03916281821441377,"vega":0.08544761563284332,"rho":0.03673166502914792,"breakevenPct":2.3509340847048676},{"delta":0.65,"premium":2.605629257798494,"strike":83.78271782000716,"iv":0.194510254571531,"gamma":0.07855815704553604,"theta":-0.035003621369666546,"vega":0.08069680889207602,"rho":0.039886042887161126,"breakevenPct":1.933152894165973},{"delta":0.7,"premium":2.6997490139835065,"strike":83.33452850484045,"iv":0.17382183578343496,"gamma":0.08255600573682323,"theta":-0.030844424524919332,"vega":0.07594600215130873,"rho":0.04304042074517432,"breakevenPct":1.5153717036270795},{"delta":0.75,"premium":2.793868770168519,"strike":82.88633918967372,"iv":0.15313341699533883,"gamma":0.08655385442811042,"theta":-0.026685227680172105,"vega":0.07119519541054142,"rho":0.04619479860318753,"breakevenPct":1.097590513088185},{"delta":0.8,"premium":2.9473812447724743,"strike":82.40476152003622,"iv":0.1342047698556301,"gamma":0.0874741724134783,"theta":-0.022320837483155755,"vega":0.06508623646224615,"rho":0.049377194097861066,"breakevenPct":0.7104929378273657},{"delta":0.85,"premium":3.4718830184860563,"strike":81.7146276072552,"iv":0.1262683195341091,"gamma":0.06917107396042255,"theta":-0.016674732288632275,"vega":0.0504937470582327,"rho":0.05273459830848536,"breakevenPct":0.515056785535395},{"delta":0.9,"premium":3.9963847921996387,"strike":81.02449369447416,"iv":0.11833186921258809,"gamma":0.05086797550736675,"theta":-0.01102862709410878,"vega":0.035901257654219226,"rho":0.05609200251910967,"breakevenPct":0.3196206332434238}],"put":[{"delta":0.1,"premium":0.532373271889401,"strike":72.86866359447005,"iv":0.4556769585253456,"gamma":0.016496313364055302,"theta":-0.03245576036866359,"vega":0.04112903225806452,"rho":-0.007556868811149607,"breakevenPct":14.647445047102488},{"delta":0.15,"premium":0.8894409937888199,"strike":75.69875776397515,"iv":0.4292341614906832,"gamma":0.0224416149068323,"theta":-0.04044534161490683,"vega":0.05348757763975155,"rho":-0.011276278041369645,"breakevenPct":11.729419740193118},{"delta":0.2,"premium":1.3885536823425024,"strike":76.80789707187223,"iv":0.4737328305235137,"gamma":0.024571162377994678,"theta":-0.05353318544809228,"vega":0.06457897071872228,"rho":-0.015035467199160834,"breakevenPct":11.009624319138972},{"delta":0.25,"premium":1.8634782608695653,"strike":78.18115942028986,"iv":0.4953150724637681,"gamma":0.02726231884057971,"theta":-0.0630895652173913,"vega":0.07425188405797101,"rho":-0.018778316518037803,"breakevenPct":9.949638749946562},{"delta":0.3,"premium":2.298260869565217,"strike":79.9927536231884,"iv":0.4788657971014493,"gamma":0.030885507246376807,"theta":-0.06678521739130434,"vega":0.08157072463768116,"rho":-0.022494048657440112,"breakevenPct":8.325082296609807},{"delta":0.35,"premium":2.5358592692828146,"strike":81.68470906630581,"iv":0.43149336941813266,"gamma":0.03669539918809201,"theta":-0.06302625169147497,"vega":0.08651935047361299,"rho":-0.026085986791704017,"breakevenPct":6.609026788173451},{"delta":0.4,"premium":3.0478691774033706,"strike":83.14172447968285,"iv":0.41899593657086226,"gamma":0.03906362735381566,"theta":-0.06351020812685827,"vega":0.09008077304261645,"rho":-0.029831220831182156,"breakevenPct":5.493976044507988},{"delta":0.45,"premium":3.8159563924677906,"strike":84.38057482656095,"iv":0.43906531219028744,"gamma":0.038221209117938554,"theta":-0.06797006937561943,"vega":0.09236025768087215,"rho":-0.033719559619094015,"breakevenPct":4.9385033226039425},{"delta":0.5,"premium":4.698241500586167,"strike":85.7327080890973,"iv":0.4578924970691677,"gamma":0.03700867526377491,"theta":-0.07116717467760844,"vega":0.09323622508792496,"rho":-0.03769100975937614,"breakevenPct":4.3841102200458595},{"delta":0.55,"premium":5.6947245017585,"strike":87.19812426729192,"iv":0.475477491207503,"gamma":0.035426025791324735,"theta":-0.07310152403282533,"vega":0.09270867526377491,"rho":-0.041745571252028546,"breakevenPct":3.830796736833739},{"delta":0.6,"premium":6.917243767313019,"strike":88.87465373961219,"iv":0.49317645429362883,"gamma":0.033285457063711915,"theta":-0.07328005540166205,"vega":0.09029058171745152,"rho":-0.04597496093863181,"breakevenPct":3.295091478113078},{"delta":0.65,"premium":8.878289473684214,"strike":91.15131578947368,"iv":0.5413118421052633,"gamma":0.029313157894736836,"theta":-0.07692236842105264,"vega":0.08683421052631579,"rho":-0.050756219169562036,"breakevenPct":2.922682813227761},{"delta":0.7,"premium":11.955952380952375,"strike":94.4510582010582,"iv":0.6208018518518518,"gamma":0.02390264550264551,"theta":-0.08264867724867725,"vega":0.08156613756613758,"rho":-0.05639683903012512,"breakevenPct":2.6606421001701275},{"delta":0.75,"premium":16.90812720848057,"strike":99.62014134275618,"iv":0.7367402826855124,"gamma":0.0183886925795053,"theta":-0.08942791519434629,"vega":0.07455335689045936,"rho":-0.06351290231476271,"breakevenPct":2.40470308640045},{"delta":0.8,"premium":34.326923076923094,"strike":116.8269230769231,"iv":1.1457384615384618,"gamma":0.010461538461538458,"theta":-0.12336538461538464,"vega":0.0657326923076923,"rho":-0.0804191368072192,"breakevenPct":2.6548672566371683}]},"raw":{"call":[{"delta":0.1,"premium":0.3488032175689967,"strike":97.32860288275586,"iv":0.3426760531063877,"gamma":0.022972491837613258,"theta":-0.024518021180764932,"vega":0.04071944053378943,"rho":0.006174698535201417,"breakevenPct":15.253576519557345},{"delta":0.15,"premium":1.080081095835039,"strike":103.98378083299217,"iv":0.6346258196334836,"gamma":0.015565212423985146,"theta":-0.06252501956707258,"vega":0.055346945557869266,"rho":0.008852236256833944,"breakevenPct":23.9691586180852},{"delta":0.2,"premium":1.0539121721775748,"strike":95.28258858871327,"iv":0.43606249878006964,"gamma":0.03003839955093395,"theta":-0.05163768222189606,"vega":0.066057669989328,"rho":0.012020882723433775,"breakevenPct":13.67138732848477},{"delta":0.25,"premium":0.9152767102229054,"strike":89.66564181398924,"iv":0.26862674865488084,"gamma":0.04995780169100692,"theta":-0.03760368946963874,"vega":0.07388001537279015,"rho":0.01529516529650464,"breakevenPct":6.880139851577755},{"delta":0.3,"premium":1.1746925441967715,"strike":88.70484242890085,"iv":0.2687036126056879,"gamma":0.05414688700999231,"theta":-0.04106256725595696,"vega":0.08014442736356649,"rho":0.018328810849706625,"breakevenPct":6.052548640823149},{"delta":0.35,"premium":1.4341083781706376,"strike":87.74404304381245,"iv":0.268780476556495,"gamma":0.058335972328977706,"theta":-0.044521445042275176,"vega":0.0864088393543428,"rho":0.021362456402908608,"breakevenPct":5.224957430068544},{"delta":0.4,"premium":1.7092739273927393,"strike":86.88448844884489,"iv":0.26434369636963695,"gamma":0.06144349834983499,"theta":-0.04562158415841584,"vega":0.08937874587458745,"rho":0.024394576527720927,"breakevenPct":4.535412833318729},{"delta":0.45,"premium":1.98980198019802,"strike":86.05940594059406,"iv":0.258370099009901,"gamma":0.06418277227722773,"theta":-0.04591861386138614,"vega":0.09122693069306931,"rho":0.027426177270749093,"breakevenPct":3.8928707029994998},{"delta":0.5,"premium":2.2703300330033005,"strike":85.23432343234323,"iv":0.252396501650165,"gamma":0.06692204620462046,"theta":-0.04621564356435644,"vega":0.09307511551155116,"rho":0.030457778013777262,"breakevenPct":3.250328572680271},{"delta":0.55,"premium":2.417389745428469,"strike":84.67909645034062,"iv":0.23588709214772316,"gamma":0.07056245966296164,"theta":-0.04332201505916099,"vega":0.09019842237361061,"rho":0.033577287171134715,"breakevenPct":2.7687152752437614},{"delta":0.6,"premium":2.5115095016134816,"strike":84.2309071351739,"iv":0.2151986733596271,"gamma":0.07456030835424883,"theta":-0.03916281821441377,"vega":0.08544761563284332,"rho":0.03673166502914792,"breakevenPct":2.3509340847048676},{"delta":0.65,"premium":2.605629257798494,"strike":83.78271782000716,"iv":0.194510254571531,"gamma":0.07855815704553604,"theta":-0.035003621369666546,"vega":0.08069680889207602,"rho":0.039886042887161126,"breakevenPct":1.933152894165973},{"delta":0.7,"premium":2.6997490139835065,"strike":83.33452850484045,"iv":0.17382183578343496,"gamma":0.08255600573682323,"theta":-0.030844424524919332,"vega":0.07594600215130873,"rho":0.04304042074517432,"breakevenPct":1.5153717036270795},{"delta":0.75,"premium":2.793868770168519,"strike":82.88633918967372,"iv":0.15313341699533883,"gamma":0.08655385442811042,"theta":-0.026685227680172105,"vega":0.07119519541054142,"rho":0.04619479860318753,"breakevenPct":1.097590513088185},{"delta":0.8,"premium":2.9473812447724743,"strike":82.40476152003622,"iv":0.1342047698556301,"gamma":0.0874741724134783,"theta":-0.022320837483155755,"vega":0.06508623646224615,"rho":0.049377194097861066,"breakevenPct":0.7104929378273657},{"delta":0.85,"premium":3.4718830184860563,"strike":81.7146276072552,"iv":0.1262683195341091,"gamma":0.06917107396042255,"theta":-0.016674732288632275,"vega":0.0504937470582327,"rho":0.05273459830848536,"breakevenPct":0.515056785535395},{"delta":0.9,"premium":3.9963847921996387,"strike":81.02449369447416,"iv":0.11833186921258809,"gamma":0.05086797550736675,"theta":-0.01102862709410878,"vega":0.035901257654219226,"rho":0.05609200251910967,"breakevenPct":0.3196206332434238}],"put":[{"delta":0.1,"premium":0.532373271889401,"strike":72.86866359447005,"iv":0.4556769585253456,"gamma":0.016496313364055302,"theta":-0.03245576036866359,"vega":0.04112903225806452,"rho":-0.007556868811149607,"breakevenPct":14.647445047102488},{"delta":0.15,"premium":0.8894409937888199,"strike":75.69875776397515,"iv":0.4292341614906832,"gamma":0.0224416149068323,"theta":-0.04044534161490683,"vega":0.05348757763975155,"rho":-0.011276278041369645,"breakevenPct":11.729419740193118},{"delta":0.2,"premium":1.3885536823425024,"strike":76.80789707187223,"iv":0.4737328305235137,"gamma":0.024571162377994678,"theta":-0.05353318544809228,"vega":0.06457897071872228,"rho":-0.015035467199160834,"breakevenPct":11.009624319138972},{"delta":0.25,"premium":1.8634782608695653,"strike":78.18115942028986,"iv":0.4953150724637681,"gamma":0.02726231884057971,"theta":-0.0630895652173913,"vega":0.07425188405797101,"rho":-0.018778316518037803,"breakevenPct":9.949638749946562},{"delta":0.3,"premium":2.298260869565217,"strike":79.9927536231884,"iv":0.4788657971014493,"gamma":0.030885507246376807,"theta":-0.06678521739130434,"vega":0.08157072463768116,"rho":-0.022494048657440112,"breakevenPct":8.325082296609807},{"delta":0.35,"premium":2.5358592692828146,"strike":81.68470906630581,"iv":0.43149336941813266,"gamma":0.03669539918809201,"theta":-0.06302625169147497,"vega":0.08651935047361299,"rho":-0.026085986791704017,"breakevenPct":6.609026788173451},{"delta":0.4,"premium":3.0478691774033706,"strike":83.14172447968285,"iv":0.41899593657086226,"gamma":0.03906362735381566,"theta":-0.06351020812685827,"vega":0.09008077304261645,"rho":-0.029831220831182156,"breakevenPct":5.493976044507988},{"delta":0.45,"premium":3.8159563924677906,"strike":84.38057482656095,"iv":0.43906531219028744,"gamma":0.038221209117938554,"theta":-0.06797006937561943,"vega":0.09236025768087215,"rho":-0.033719559619094015,"breakevenPct":4.9385033226039425},{"delta":0.5,"premium":4.698241500586167,"strike":85.7327080890973,"iv":0.4578924970691677,"gamma":0.03700867526377491,"theta":-0.07116717467760844,"vega":0.09323622508792496,"rho":-0.03769100975937614,"breakevenPct":4.3841102200458595},{"delta":0.55,"premium":5.6947245017585,"strike":87.19812426729192,"iv":0.475477491207503,"gamma":0.035426025791324735,"theta":-0.07310152403282533,"vega":0.09270867526377491,"rho":-0.041745571252028546,"breakevenPct":3.830796736833739},{"delta":0.6,"premium":6.917243767313019,"strike":88.87465373961219,"iv":0.49317645429362883,"gamma":0.033285457063711915,"theta":-0.07328005540166205,"vega":0.09029058171745152,"rho":-0.04597496093863181,"breakevenPct":3.295091478113078},{"delta":0.65,"premium":8.878289473684214,"strike":91.15131578947368,"iv":0.5413118421052633,"gamma":0.029313157894736836,"theta":-0.07692236842105264,"vega":0.08683421052631579,"rho":-0.050756219169562036,"breakevenPct":2.922682813227761},{"delta":0.7,"premium":11.955952380952375,"strike":94.4510582010582,"iv":0.6208018518518518,"gamma":0.02390264550264551,"theta":-0.08264867724867725,"vega":0.08156613756613758,"rho":-0.05639683903012512,"breakevenPct":2.6606421001701275},{"delta":0.75,"premium":16.90812720848057,"strike":99.62014134275618,"iv":0.7367402826855124,"gamma":0.0183886925795053,"theta":-0.08942791519434629,"vega":0.07455335689045936,"rho":-0.06351290231476271,"breakevenPct":2.40470308640045},{"delta":0.8,"premium":34.326923076923094,"strike":116.8269230769231,"iv":1.1457384615384618,"gamma":0.010461538461538458,"theta":-0.12336538461538464,"vega":0.0657326923076923,"rho":-0.0804191368072192,"breakevenPct":2.6548672566371683}]}},"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"}}