{"symbol":"CASH","url":"https://intraalpha.com/companies/CASH","capturedAt":"2026-10-23T05:02:40.630Z","state":"ready","quote":{"symbol":"CASH","last_price":76.8896,"prev_close":74.2,"regular_close":76.75,"change":2.6896,"change_pct":3.6248,"regular_change":2.55,"regular_change_pct":3.4367,"extended_change":0.1396,"extended_change_pct":0.1819,"bid":69.74,"ask":78.69,"bid_size":100,"ask_size":100,"volume":304066,"vwap":76.76796,"open":75.92,"high":77.69,"low":74.57,"close":76.75,"trade_count":10762,"last_trade_at":"2026-10-22T20:11:07.034006246Z","last_quote_at":"2026-10-22T23:56:08.742545558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:37.833676765-04:00","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":"CASH","fetched_at":"2026-10-23T05:02:37.874866+00:00","name":"Meta Financial Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Meta Financial Group, Inc. is the holding company of MetaBank offering various banking products and services in the United States. The company is headquartered in Sioux Falls, South Dakota.","fiscal_year_end":"September","latest_quarter":"2026-09-30","market_cap":1541383000,"ebitda":null,"pe_ratio":9.29,"peg_ratio":0.202,"book_value":40.47,"dividend_per_share":0.2,"dividend_yield":0.0027,"eps":7.99,"revenue_ttm":752033000,"gross_profit_ttm":752033000,"profit_margin":0.234,"operating_margin_ttm":0.205,"return_on_assets_ttm":0.0243,"return_on_equity_ttm":0.212,"quarterly_earnings_growth":-0.247,"quarterly_revenue_growth":-0.135,"analyst_target_price":97.5,"analyst_number":2,"beta":0.663,"fifty_two_week_high":101.13,"fifty_two_week_low":65.71,"fifty_day_ma":77.7,"two_hundred_day_ma":84.96,"shares_outstanding":20773400,"forward_pe":11.24,"price_to_sales":2.05,"price_to_book":1.82,"ev_to_revenue":2.555,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:37.874866+00:00"},"optionObservedAt":"2026-10-22T19:50:00.203Z","bars":[{"c":73.06,"h":73.11,"l":72.47,"n":47,"o":72.47,"t":"2026-10-16T13:30:00Z","v":5138,"vw":72.52871},{"c":73.42,"h":73.42,"l":73.275,"n":53,"o":73.275,"t":"2026-10-16T13:35:00Z","v":1123,"vw":73.327699},{"c":73.55,"h":73.55,"l":73.525,"n":13,"o":73.525,"t":"2026-10-16T13:40:00Z","v":289,"vw":73.5375},{"c":73.51,"h":73.51,"l":73.51,"n":13,"o":73.51,"t":"2026-10-16T13:45:00Z","v":299,"vw":73.51},{"c":73.335,"h":73.62,"l":73.295,"n":59,"o":73.61,"t":"2026-10-16T13:50:00Z","v":1558,"vw":73.478564},{"c":73.435,"h":73.49,"l":73.435,"n":30,"o":73.49,"t":"2026-10-16T13:55:00Z","v":950,"vw":73.47625},{"c":73.475,"h":73.55,"l":73.325,"n":50,"o":73.48,"t":"2026-10-16T14:00:00Z","v":1656,"vw":73.481818},{"c":73.4,"h":73.44,"l":73.4,"n":19,"o":73.44,"t":"2026-10-16T14:05:00Z","v":794,"vw":73.408},{"c":73.255,"h":73.385,"l":73.22,"n":49,"o":73.27,"t":"2026-10-16T14:10:00Z","v":1804,"vw":73.268292},{"c":73.295,"h":73.37,"l":73.255,"n":83,"o":73.255,"t":"2026-10-16T14:15:00Z","v":3199,"vw":73.32375},{"c":73.58,"h":73.58,"l":73.365,"n":63,"o":73.395,"t":"2026-10-16T14:20:00Z","v":1898,"vw":73.443901},{"c":73.41,"h":73.41,"l":73.41,"n":4,"o":73.41,"t":"2026-10-16T14:25:00Z","v":218,"vw":73.41},{"c":73.55,"h":73.55,"l":73.47,"n":33,"o":73.47,"t":"2026-10-16T14:30:00Z","v":1149,"vw":73.52},{"c":73.385,"h":73.45,"l":73.375,"n":58,"o":73.45,"t":"2026-10-16T14:35:00Z","v":2024,"vw":73.394042},{"c":73.34,"h":73.34,"l":73.215,"n":69,"o":73.26,"t":"2026-10-16T14:40:00Z","v":2454,"vw":73.2685},{"c":73.25,"h":73.26,"l":73.195,"n":65,"o":73.26,"t":"2026-10-16T14:50:00Z","v":2094,"vw":73.251667},{"c":73.25,"h":73.25,"l":73.25,"n":27,"o":73.25,"t":"2026-10-16T15:00:00Z","v":591,"vw":73.25},{"c":73.3875,"h":73.3875,"l":73.36,"n":23,"o":73.36,"t":"2026-10-16T15:05:00Z","v":592,"vw":73.37375},{"c":73.36,"h":73.41,"l":73.36,"n":42,"o":73.41,"t":"2026-10-16T15:10:00Z","v":1643,"vw":73.386543},{"c":73.37,"h":73.37,"l":73.37,"n":3,"o":73.37,"t":"2026-10-16T15:15:00Z","v":109,"vw":73.37},{"c":73.155,"h":73.3899,"l":73.155,"n":71,"o":73.3899,"t":"2026-10-16T15:20:00Z","v":1669,"vw":73.264041},{"c":73.22,"h":73.27,"l":73.165,"n":51,"o":73.165,"t":"2026-10-16T15:25:00Z","v":2256,"vw":73.182188},{"c":73.305,"h":73.53,"l":73.305,"n":81,"o":73.31,"t":"2026-10-16T15:30:00Z","v":2806,"vw":73.375738},{"c":73.29,"h":73.435,"l":73.29,"n":50,"o":73.435,"t":"2026-10-16T15:35:00Z","v":1287,"vw":73.350898},{"c":73.215,"h":73.3299,"l":73.21,"n":25,"o":73.3299,"t":"2026-10-16T15:45:00Z","v":1671,"vw":73.276187},{"c":73.28,"h":73.395,"l":73.25,"n":68,"o":73.26,"t":"2026-10-16T15:50:00Z","v":2549,"vw":73.302982},{"c":73.19,"h":73.23,"l":73.19,"n":59,"o":73.225,"t":"2026-10-16T15:55:00Z","v":7784,"vw":73.228055},{"c":73.12,"h":73.12,"l":73.12,"n":36,"o":73.12,"t":"2026-10-16T16:00:00Z","v":769,"vw":73.12},{"c":72.985,"h":73.08,"l":72.985,"n":63,"o":73.07,"t":"2026-10-16T16:05:00Z","v":1762,"vw":73.044994},{"c":73.025,"h":73.025,"l":72.89,"n":119,"o":72.89,"t":"2026-10-16T16:10:00Z","v":6426,"vw":72.914889},{"c":72.945,"h":72.945,"l":72.945,"n":30,"o":72.945,"t":"2026-10-16T16:15:00Z","v":1471,"vw":72.945},{"c":73.12,"h":73.12,"l":72.88,"n":43,"o":72.88,"t":"2026-10-16T16:20:00Z","v":1016,"vw":72.973334},{"c":73,"h":73.105,"l":72.99,"n":81,"o":73.09,"t":"2026-10-16T16:25:00Z","v":3276,"vw":73.042938},{"c":72.765,"h":72.93,"l":72.765,"n":198,"o":72.93,"t":"2026-10-16T16:45:00Z","v":5101,"vw":72.894068},{"c":72.84,"h":72.84,"l":72.79,"n":48,"o":72.79,"t":"2026-10-16T16:50:00Z","v":1231,"vw":72.804265},{"c":72.74,"h":72.84,"l":72.74,"n":34,"o":72.84,"t":"2026-10-16T16:55:00Z","v":738,"vw":72.768},{"c":72.61,"h":72.775,"l":72.61,"n":32,"o":72.775,"t":"2026-10-16T17:00:00Z","v":585,"vw":72.678333},{"c":72.69,"h":72.705,"l":72.67,"n":41,"o":72.67,"t":"2026-10-16T17:05:00Z","v":815,"vw":72.6925},{"c":72.57,"h":72.57,"l":72.57,"n":8,"o":72.57,"t":"2026-10-16T17:10:00Z","v":121,"vw":72.57},{"c":72.72,"h":72.73,"l":72.67,"n":63,"o":72.67,"t":"2026-10-16T17:15:00Z","v":1842,"vw":72.709286},{"c":72.83,"h":72.83,"l":72.79,"n":50,"o":72.79,"t":"2026-10-16T17:20:00Z","v":875,"vw":72.8075},{"c":72.915,"h":72.915,"l":72.915,"n":14,"o":72.915,"t":"2026-10-16T17:25:00Z","v":398,"vw":72.915},{"c":72.82,"h":72.91,"l":72.82,"n":81,"o":72.91,"t":"2026-10-16T17:30:00Z","v":3090,"vw":72.852986},{"c":72.8299,"h":72.89,"l":72.82,"n":59,"o":72.825,"t":"2026-10-16T17:35:00Z","v":2249,"vw":72.830794},{"c":72.83,"h":72.85,"l":72.83,"n":44,"o":72.85,"t":"2026-10-16T17:40:00Z","v":594,"vw":72.84},{"c":72.85,"h":72.85,"l":72.845,"n":26,"o":72.845,"t":"2026-10-16T17:45:00Z","v":311,"vw":72.8475},{"c":72.77,"h":72.835,"l":72.77,"n":44,"o":72.835,"t":"2026-10-16T17:50:00Z","v":809,"vw":72.78601},{"c":72.72,"h":72.72,"l":72.72,"n":18,"o":72.72,"t":"2026-10-16T17:55:00Z","v":362,"vw":72.72},{"c":72.61,"h":72.655,"l":72.56,"n":59,"o":72.655,"t":"2026-10-16T18:00:00Z","v":798,"vw":72.61125},{"c":72.635,"h":72.635,"l":72.635,"n":18,"o":72.635,"t":"2026-10-16T18:05:00Z","v":465,"vw":72.635},{"c":72.74,"h":72.75,"l":72.66,"n":51,"o":72.66,"t":"2026-10-16T18:10:00Z","v":909,"vw":72.7025},{"c":72.71,"h":72.785,"l":72.71,"n":28,"o":72.76,"t":"2026-10-16T18:15:00Z","v":1212,"vw":72.748678},{"c":72.73,"h":72.73,"l":72.675,"n":33,"o":72.69,"t":"2026-10-16T18:20:00Z","v":962,"vw":72.697085},{"c":72.705,"h":72.77,"l":72.7,"n":62,"o":72.77,"t":"2026-10-16T18:25:00Z","v":1207,"vw":72.721},{"c":72.62,"h":72.67,"l":72.62,"n":72,"o":72.67,"t":"2026-10-16T18:30:00Z","v":1342,"vw":72.632582},{"c":72.7,"h":72.7,"l":72.605,"n":27,"o":72.605,"t":"2026-10-16T18:35:00Z","v":701,"vw":72.657254},{"c":72.7,"h":72.7,"l":72.7,"n":13,"o":72.7,"t":"2026-10-16T18:40:00Z","v":673,"vw":72.7},{"c":72.76,"h":72.76,"l":72.76,"n":15,"o":72.76,"t":"2026-10-16T18:45:00Z","v":325,"vw":72.76},{"c":72.8,"h":72.86,"l":72.76,"n":106,"o":72.76,"t":"2026-10-16T18:50:00Z","v":5272,"vw":72.790064},{"c":72.84,"h":72.84,"l":72.785,"n":41,"o":72.785,"t":"2026-10-16T18:55:00Z","v":806,"vw":72.815899},{"c":72.75,"h":72.84,"l":72.75,"n":68,"o":72.84,"t":"2026-10-16T19:00:00Z","v":11680,"vw":72.839189},{"c":72.78,"h":72.78,"l":72.74,"n":53,"o":72.74,"t":"2026-10-16T19:10:00Z","v":1539,"vw":72.761429},{"c":72.7,"h":72.71,"l":72.63,"n":85,"o":72.645,"t":"2026-10-16T19:15:00Z","v":1295,"vw":72.666409},{"c":72.69,"h":72.69,"l":72.69,"n":19,"o":72.69,"t":"2026-10-16T19:20:00Z","v":372,"vw":72.69},{"c":72.655,"h":72.655,"l":72.655,"n":19,"o":72.655,"t":"2026-10-16T19:25:00Z","v":497,"vw":72.655},{"c":72.66,"h":72.66,"l":72.66,"n":25,"o":72.66,"t":"2026-10-16T19:30:00Z","v":321,"vw":72.66},{"c":72.64,"h":72.72,"l":72.64,"n":91,"o":72.72,"t":"2026-10-16T19:35:00Z","v":1947,"vw":72.688125},{"c":72.635,"h":72.635,"l":72.49,"n":76,"o":72.58,"t":"2026-10-16T19:40:00Z","v":1430,"vw":72.565},{"c":72.685,"h":72.685,"l":72.67,"n":76,"o":72.67,"t":"2026-10-16T19:45:00Z","v":1613,"vw":72.676211},{"c":72.9,"h":72.9,"l":72.68,"n":202,"o":72.75,"t":"2026-10-16T19:50:00Z","v":4081,"vw":72.777037},{"c":72.885,"h":72.95,"l":72.835,"n":628,"o":72.87,"t":"2026-10-16T19:55:00Z","v":17171,"vw":72.905042},{"c":72.93,"h":72.93,"l":72.93,"n":31,"o":72.93,"t":"2026-10-16T20:00:00Z","v":43443,"vw":72.93},{"c":72.675,"h":72.675,"l":72.56,"n":27,"o":72.56,"t":"2026-10-19T13:30:00Z","v":1108,"vw":72.572182},{"c":72.8999,"h":72.8999,"l":72.8999,"n":8,"o":72.8999,"t":"2026-10-19T13:40:00Z","v":134,"vw":72.8999},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-19T13:45:00Z","v":101,"vw":72.56},{"c":72.1895,"h":72.435,"l":72.1895,"n":18,"o":72.435,"t":"2026-10-19T13:50:00Z","v":341,"vw":72.31225},{"c":72.47,"h":72.52,"l":72.29,"n":15,"o":72.295,"t":"2026-10-19T14:00:00Z","v":1993,"vw":72.449376},{"c":72.44,"h":72.44,"l":72.44,"n":39,"o":72.44,"t":"2026-10-19T14:05:00Z","v":1002,"vw":72.44},{"c":72.35,"h":72.35,"l":72.35,"n":7,"o":72.35,"t":"2026-10-19T14:15:00Z","v":128,"vw":72.35},{"c":72.44,"h":72.44,"l":72.44,"n":15,"o":72.44,"t":"2026-10-19T14:25:00Z","v":357,"vw":72.44},{"c":72.45,"h":72.45,"l":72.44,"n":24,"o":72.44,"t":"2026-10-19T14:30:00Z","v":714,"vw":72.444},{"c":72.5599,"h":72.5599,"l":72.5599,"n":3,"o":72.5599,"t":"2026-10-19T14:35:00Z","v":583,"vw":72.5599},{"c":72.41,"h":72.41,"l":72.41,"n":20,"o":72.41,"t":"2026-10-19T14:40:00Z","v":853,"vw":72.41},{"c":72.41,"h":72.41,"l":72.33,"n":54,"o":72.33,"t":"2026-10-19T14:55:00Z","v":1449,"vw":72.343571},{"c":72.43,"h":72.43,"l":72.41,"n":20,"o":72.41,"t":"2026-10-19T15:00:00Z","v":624,"vw":72.42},{"c":72.57,"h":72.57,"l":72.52,"n":47,"o":72.52,"t":"2026-10-19T15:05:00Z","v":845,"vw":72.5375},{"c":72.72,"h":72.73,"l":72.5,"n":64,"o":72.57,"t":"2026-10-19T15:10:00Z","v":3009,"vw":72.653721},{"c":72.72,"h":72.72,"l":72.72,"n":6,"o":72.72,"t":"2026-10-19T15:15:00Z","v":334,"vw":72.72},{"c":72.465,"h":72.465,"l":72.465,"n":3,"o":72.465,"t":"2026-10-19T15:30:00Z","v":130,"vw":72.465},{"c":72.56,"h":72.56,"l":72.56,"n":39,"o":72.56,"t":"2026-10-19T15:35:00Z","v":1122,"vw":72.56},{"c":72.59,"h":72.59,"l":72.59,"n":7,"o":72.59,"t":"2026-10-19T15:45:00Z","v":262,"vw":72.59},{"c":72.58,"h":72.58,"l":72.58,"n":4,"o":72.58,"t":"2026-10-19T15:50:00Z","v":103,"vw":72.58},{"c":72.52,"h":72.52,"l":72.52,"n":5,"o":72.52,"t":"2026-10-19T15:55:00Z","v":1018,"vw":72.52},{"c":72.47,"h":72.525,"l":72.47,"n":41,"o":72.525,"t":"2026-10-19T16:00:00Z","v":892,"vw":72.510014},{"c":72.345,"h":72.345,"l":72.345,"n":10,"o":72.345,"t":"2026-10-19T16:05:00Z","v":264,"vw":72.345},{"c":72.38,"h":72.38,"l":72.325,"n":33,"o":72.325,"t":"2026-10-19T16:15:00Z","v":650,"vw":72.343333},{"c":72.28,"h":72.28,"l":72.27,"n":55,"o":72.27,"t":"2026-10-19T16:30:00Z","v":1143,"vw":72.278},{"c":72.33,"h":72.33,"l":72.31,"n":22,"o":72.31,"t":"2026-10-19T16:40:00Z","v":696,"vw":72.32},{"c":72.35,"h":72.35,"l":72.35,"n":24,"o":72.35,"t":"2026-10-19T16:45:00Z","v":490,"vw":72.35},{"c":72.37,"h":72.37,"l":72.37,"n":20,"o":72.37,"t":"2026-10-19T16:50:00Z","v":402,"vw":72.37},{"c":72.38,"h":72.38,"l":72.38,"n":21,"o":72.38,"t":"2026-10-19T16:55:00Z","v":556,"vw":72.38},{"c":72.26,"h":72.26,"l":72.26,"n":30,"o":72.26,"t":"2026-10-19T17:05:00Z","v":517,"vw":72.26},{"c":72.21,"h":72.21,"l":72.21,"n":27,"o":72.21,"t":"2026-10-19T17:10:00Z","v":475,"vw":72.21},{"c":72.28,"h":72.28,"l":72.28,"n":27,"o":72.28,"t":"2026-10-19T17:20:00Z","v":365,"vw":72.28},{"c":72.3339,"h":72.3339,"l":72.28,"n":33,"o":72.28,"t":"2026-10-19T17:25:00Z","v":795,"vw":72.319753},{"c":72.2922,"h":72.2922,"l":72.2922,"n":7,"o":72.2922,"t":"2026-10-19T17:30:00Z","v":154,"vw":72.2922},{"c":72.26,"h":72.32,"l":72.26,"n":75,"o":72.32,"t":"2026-10-19T17:35:00Z","v":1772,"vw":72.287256},{"c":72.26,"h":72.26,"l":72.26,"n":9,"o":72.26,"t":"2026-10-19T17:40:00Z","v":160,"vw":72.26},{"c":72.1961,"h":72.1961,"l":72.1961,"n":3,"o":72.1961,"t":"2026-10-19T17:50:00Z","v":198,"vw":72.1961},{"c":72.265,"h":72.3,"l":72.18,"n":216,"o":72.23,"t":"2026-10-19T17:55:00Z","v":9946,"vw":72.258817},{"c":72.16,"h":72.18,"l":72.095,"n":127,"o":72.095,"t":"2026-10-19T18:00:00Z","v":3532,"vw":72.146039},{"c":72.15,"h":72.185,"l":72.15,"n":55,"o":72.16,"t":"2026-10-19T18:05:00Z","v":2397,"vw":72.163825},{"c":72.19,"h":72.19,"l":72.12,"n":65,"o":72.12,"t":"2026-10-19T18:10:00Z","v":2241,"vw":72.168636},{"c":72.23,"h":72.23,"l":72.23,"n":5,"o":72.23,"t":"2026-10-19T18:20:00Z","v":260,"vw":72.23},{"c":72.12,"h":72.22,"l":72.12,"n":59,"o":72.22,"t":"2026-10-19T18:25:00Z","v":2331,"vw":72.1525},{"c":72.1775,"h":72.18,"l":72.1775,"n":24,"o":72.18,"t":"2026-10-19T18:30:00Z","v":721,"vw":72.179167},{"c":72.16,"h":72.16,"l":72.16,"n":8,"o":72.16,"t":"2026-10-19T18:40:00Z","v":147,"vw":72.16},{"c":72.18,"h":72.18,"l":72.18,"n":6,"o":72.18,"t":"2026-10-19T18:45:00Z","v":323,"vw":72.18},{"c":72.14,"h":72.17,"l":72.14,"n":40,"o":72.16,"t":"2026-10-19T18:50:00Z","v":1167,"vw":72.156},{"c":72.17,"h":72.18,"l":72.11,"n":67,"o":72.11,"t":"2026-10-19T18:55:00Z","v":2227,"vw":72.17},{"c":72.1975,"h":72.1975,"l":72.1975,"n":8,"o":72.1975,"t":"2026-10-19T19:00:00Z","v":186,"vw":72.1975},{"c":72.14,"h":72.2,"l":72.14,"n":46,"o":72.2,"t":"2026-10-19T19:05:00Z","v":1765,"vw":72.190043},{"c":72.15,"h":72.17,"l":72.13,"n":34,"o":72.13,"t":"2026-10-19T19:10:00Z","v":1234,"vw":72.141945},{"c":72.22,"h":72.22,"l":72.22,"n":20,"o":72.22,"t":"2026-10-19T19:20:00Z","v":514,"vw":72.22},{"c":72.23,"h":72.23,"l":72.23,"n":22,"o":72.23,"t":"2026-10-19T19:25:00Z","v":396,"vw":72.23},{"c":72.17,"h":72.175,"l":72.17,"n":15,"o":72.175,"t":"2026-10-19T19:30:00Z","v":665,"vw":72.172883},{"c":72.16,"h":72.16,"l":72.15,"n":20,"o":72.15,"t":"2026-10-19T19:35:00Z","v":452,"vw":72.155},{"c":72.21,"h":72.21,"l":72.16,"n":75,"o":72.16,"t":"2026-10-19T19:40:00Z","v":1761,"vw":72.194188},{"c":72.205,"h":72.24,"l":72.18,"n":73,"o":72.22,"t":"2026-10-19T19:45:00Z","v":1885,"vw":72.222703},{"c":72.2,"h":72.22,"l":72.2,"n":76,"o":72.21,"t":"2026-10-19T19:50:00Z","v":1827,"vw":72.214529},{"c":72.2,"h":72.32,"l":72.145,"n":417,"o":72.21,"t":"2026-10-19T19:55:00Z","v":10517,"vw":72.247257},{"c":72.24,"h":72.24,"l":72.24,"n":33,"o":72.24,"t":"2026-10-19T20:00:00Z","v":77115,"vw":72.24},{"c":73.055,"h":73.055,"l":72.1769,"n":136,"o":72.62,"t":"2026-10-20T13:30:00Z","v":4650,"vw":72.692777},{"c":73.705,"h":73.705,"l":73.705,"n":11,"o":73.705,"t":"2026-10-20T13:35:00Z","v":255,"vw":73.705},{"c":73.815,"h":73.815,"l":73.0115,"n":16,"o":73.42,"t":"2026-10-20T13:45:00Z","v":592,"vw":73.368747},{"c":73.865,"h":73.95,"l":73.865,"n":6,"o":73.95,"t":"2026-10-20T13:50:00Z","v":278,"vw":73.9075},{"c":74.06,"h":74.075,"l":73.99,"n":18,"o":73.99,"t":"2026-10-20T13:55:00Z","v":621,"vw":74.04},{"c":73.725,"h":73.725,"l":73.725,"n":23,"o":73.725,"t":"2026-10-20T14:00:00Z","v":328,"vw":73.725},{"c":73.98,"h":73.98,"l":73.83,"n":22,"o":73.89,"t":"2026-10-20T14:10:00Z","v":584,"vw":73.9},{"c":74.01,"h":74.1,"l":73.9,"n":332,"o":73.91,"t":"2026-10-20T14:20:00Z","v":5986,"vw":73.968118},{"c":73.91,"h":73.91,"l":73.91,"n":6,"o":73.91,"t":"2026-10-20T14:25:00Z","v":269,"vw":73.91},{"c":73.85,"h":73.85,"l":73.84,"n":27,"o":73.84,"t":"2026-10-20T14:30:00Z","v":469,"vw":73.846667},{"c":73.94,"h":73.94,"l":73.73,"n":24,"o":73.73,"t":"2026-10-20T14:40:00Z","v":632,"vw":73.849658},{"c":74.06,"h":74.12,"l":74.03,"n":67,"o":74.03,"t":"2026-10-20T14:45:00Z","v":2750,"vw":74.0425},{"c":74.13,"h":74.13,"l":74.07,"n":28,"o":74.07,"t":"2026-10-20T14:50:00Z","v":381,"vw":74.1},{"c":73.96,"h":74.08,"l":73.91,"n":66,"o":74.08,"t":"2026-10-20T14:55:00Z","v":1877,"vw":73.980478},{"c":73.79,"h":73.85,"l":73.75,"n":73,"o":73.85,"t":"2026-10-20T15:00:00Z","v":1240,"vw":73.809047},{"c":73.73,"h":73.73,"l":73.62,"n":67,"o":73.72,"t":"2026-10-20T15:05:00Z","v":1587,"vw":73.68101},{"c":73.6,"h":73.7,"l":73.6,"n":46,"o":73.7,"t":"2026-10-20T15:10:00Z","v":1158,"vw":73.642105},{"c":73.68,"h":73.72,"l":73.64,"n":79,"o":73.64,"t":"2026-10-20T15:15:00Z","v":3403,"vw":73.672173},{"c":73.68,"h":73.68,"l":73.5,"n":91,"o":73.51,"t":"2026-10-20T15:25:00Z","v":4339,"vw":73.540667},{"c":73.63,"h":73.63,"l":73.63,"n":11,"o":73.63,"t":"2026-10-20T15:30:00Z","v":259,"vw":73.63},{"c":73.7,"h":73.7,"l":73.64,"n":84,"o":73.65,"t":"2026-10-20T15:35:00Z","v":1654,"vw":73.67},{"c":73.71,"h":73.71,"l":73.71,"n":15,"o":73.71,"t":"2026-10-20T15:40:00Z","v":238,"vw":73.71},{"c":73.7747,"h":73.7747,"l":73.69,"n":29,"o":73.71,"t":"2026-10-20T15:45:00Z","v":618,"vw":73.721602},{"c":73.65,"h":73.65,"l":73.63,"n":58,"o":73.65,"t":"2026-10-20T15:55:00Z","v":1143,"vw":73.642},{"c":73.59,"h":73.59,"l":73.59,"n":4,"o":73.59,"t":"2026-10-20T16:05:00Z","v":136,"vw":73.59},{"c":73.5,"h":73.53,"l":73.5,"n":31,"o":73.53,"t":"2026-10-20T16:10:00Z","v":3342,"vw":73.501875},{"c":73.4,"h":73.43,"l":73.4,"n":79,"o":73.43,"t":"2026-10-20T16:30:00Z","v":1913,"vw":73.420429},{"c":73.35,"h":73.43,"l":73.35,"n":41,"o":73.405,"t":"2026-10-20T16:35:00Z","v":1560,"vw":73.402682},{"c":73.37,"h":73.4498,"l":73.37,"n":22,"o":73.4498,"t":"2026-10-20T16:40:00Z","v":700,"vw":73.432145},{"c":73.4,"h":73.4,"l":73.4,"n":9,"o":73.4,"t":"2026-10-20T16:45:00Z","v":192,"vw":73.4},{"c":73.4,"h":73.465,"l":73.4,"n":73,"o":73.45,"t":"2026-10-20T16:50:00Z","v":1258,"vw":73.437},{"c":73.0505,"h":73.34,"l":73.0505,"n":44,"o":73.33,"t":"2026-10-20T17:10:00Z","v":5620,"vw":73.090663},{"c":73.285,"h":73.285,"l":73.27,"n":15,"o":73.275,"t":"2026-10-20T17:15:00Z","v":394,"vw":73.276667},{"c":73.35,"h":73.35,"l":73.35,"n":23,"o":73.35,"t":"2026-10-20T17:20:00Z","v":613,"vw":73.35},{"c":73.305,"h":73.3051,"l":73.2482,"n":23,"o":73.3,"t":"2026-10-20T17:25:00Z","v":825,"vw":73.286402},{"c":73.36,"h":73.36,"l":73.36,"n":10,"o":73.36,"t":"2026-10-20T17:30:00Z","v":161,"vw":73.36},{"c":73.31,"h":73.34,"l":73.31,"n":11,"o":73.34,"t":"2026-10-20T17:45:00Z","v":302,"vw":73.325},{"c":73.345,"h":73.36,"l":73.34,"n":36,"o":73.345,"t":"2026-10-20T17:50:00Z","v":1157,"vw":73.346},{"c":73.33,"h":73.345,"l":73.32,"n":35,"o":73.345,"t":"2026-10-20T17:55:00Z","v":550,"vw":73.331667},{"c":73.28,"h":73.3,"l":73.27,"n":39,"o":73.3,"t":"2026-10-20T18:00:00Z","v":1742,"vw":73.294531},{"c":73.12,"h":73.25,"l":73.12,"n":29,"o":73.25,"t":"2026-10-20T18:05:00Z","v":362,"vw":73.185},{"c":73.26,"h":73.29,"l":73.205,"n":50,"o":73.205,"t":"2026-10-20T18:15:00Z","v":985,"vw":73.259},{"c":73.1,"h":73.1,"l":73.1,"n":5,"o":73.1,"t":"2026-10-20T18:35:00Z","v":104,"vw":73.1},{"c":73.21,"h":73.24,"l":73.21,"n":83,"o":73.22,"t":"2026-10-20T18:40:00Z","v":2338,"vw":73.220909},{"c":73.21,"h":73.21,"l":73.21,"n":7,"o":73.21,"t":"2026-10-20T18:45:00Z","v":113,"vw":73.21},{"c":73.195,"h":73.195,"l":73.195,"n":25,"o":73.195,"t":"2026-10-20T18:50:00Z","v":1123,"vw":73.195},{"c":73.21,"h":73.21,"l":73.21,"n":22,"o":73.21,"t":"2026-10-20T18:55:00Z","v":1067,"vw":73.21},{"c":73.3129,"h":73.38,"l":73.23,"n":217,"o":73.23,"t":"2026-10-20T19:00:00Z","v":7108,"vw":73.307996},{"c":73.24,"h":73.24,"l":73.24,"n":9,"o":73.24,"t":"2026-10-20T19:05:00Z","v":277,"vw":73.24},{"c":73.255,"h":73.255,"l":73.255,"n":10,"o":73.255,"t":"2026-10-20T19:10:00Z","v":140,"vw":73.255},{"c":73.33,"h":73.33,"l":73.3,"n":76,"o":73.31,"t":"2026-10-20T19:15:00Z","v":1553,"vw":73.3125},{"c":73.25,"h":73.33,"l":73.25,"n":49,"o":73.33,"t":"2026-10-20T19:20:00Z","v":771,"vw":73.296667},{"c":73.4,"h":73.4,"l":73.33,"n":112,"o":73.33,"t":"2026-10-20T19:25:00Z","v":2341,"vw":73.369973},{"c":73.375,"h":73.48,"l":73.24,"n":304,"o":73.41,"t":"2026-10-20T19:30:00Z","v":13109,"vw":73.373044},{"c":73.4478,"h":73.4478,"l":73.38,"n":86,"o":73.4,"t":"2026-10-20T19:35:00Z","v":1264,"vw":73.41056},{"c":73.62,"h":73.62,"l":73.43,"n":206,"o":73.44,"t":"2026-10-20T19:40:00Z","v":5705,"vw":73.482224},{"c":73.58,"h":73.78,"l":73.56,"n":491,"o":73.63,"t":"2026-10-20T19:45:00Z","v":41316,"vw":73.648394},{"c":73.81,"h":73.81,"l":73.435,"n":780,"o":73.645,"t":"2026-10-20T19:50:00Z","v":42187,"vw":73.533096},{"c":73.98,"h":73.98,"l":73.77,"n":946,"o":73.86,"t":"2026-10-20T19:55:00Z","v":32400,"vw":73.884198},{"c":73.925,"h":73.95,"l":73.925,"n":20,"o":73.95,"t":"2026-10-20T20:00:00Z","v":34058,"vw":73.92511},{"c":73.44,"h":73.93,"l":73.44,"n":14,"o":73.93,"t":"2026-10-21T13:30:00Z","v":729,"vw":73.856756},{"c":73.48,"h":73.48,"l":73.45,"n":6,"o":73.45,"t":"2026-10-21T13:45:00Z","v":464,"vw":73.470066},{"c":73.48,"h":73.49,"l":73.45,"n":57,"o":73.47,"t":"2026-10-21T13:50:00Z","v":1490,"vw":73.475},{"c":73.495,"h":73.585,"l":73.495,"n":45,"o":73.53,"t":"2026-10-21T13:55:00Z","v":1113,"vw":73.52049},{"c":73.375,"h":73.58,"l":73.34,"n":98,"o":73.485,"t":"2026-10-21T14:00:00Z","v":6934,"vw":73.473937},{"c":73.19,"h":73.2,"l":73.19,"n":12,"o":73.2,"t":"2026-10-21T14:05:00Z","v":337,"vw":73.195},{"c":72.8807,"h":73.17,"l":72.88,"n":49,"o":73.03,"t":"2026-10-21T14:10:00Z","v":1444,"vw":73.004135},{"c":73.0525,"h":73.19,"l":73.0525,"n":64,"o":73.17,"t":"2026-10-21T14:25:00Z","v":1745,"vw":73.154097},{"c":73.115,"h":73.23,"l":73.115,"n":104,"o":73.2,"t":"2026-10-21T14:30:00Z","v":1962,"vw":73.174375},{"c":73.125,"h":73.125,"l":73.125,"n":7,"o":73.125,"t":"2026-10-21T14:35:00Z","v":163,"vw":73.125},{"c":73.11,"h":73.185,"l":73.11,"n":46,"o":73.185,"t":"2026-10-21T14:50:00Z","v":876,"vw":73.16},{"c":72.975,"h":72.98,"l":72.975,"n":47,"o":72.98,"t":"2026-10-21T14:55:00Z","v":648,"vw":72.9775},{"c":72.85,"h":72.85,"l":72.76,"n":81,"o":72.77,"t":"2026-10-21T15:05:00Z","v":1881,"vw":72.792742},{"c":72.975,"h":73.06,"l":72.975,"n":53,"o":73.03,"t":"2026-10-21T15:10:00Z","v":522,"vw":73.021667},{"c":72.9905,"h":72.9905,"l":72.975,"n":12,"o":72.975,"t":"2026-10-21T15:15:00Z","v":313,"vw":72.983119},{"c":73.12,"h":73.12,"l":73.05,"n":89,"o":73.05,"t":"2026-10-21T15:25:00Z","v":1380,"vw":73.078},{"c":73.28,"h":73.29,"l":73.21,"n":87,"o":73.21,"t":"2026-10-21T15:30:00Z","v":2047,"vw":73.247037},{"c":73.265,"h":73.295,"l":73.185,"n":78,"o":73.295,"t":"2026-10-21T15:35:00Z","v":1872,"vw":73.244831},{"c":73.14,"h":73.29,"l":73.14,"n":22,"o":73.275,"t":"2026-10-21T15:40:00Z","v":373,"vw":73.235},{"c":73.05,"h":73.155,"l":72.88,"n":74,"o":73.155,"t":"2026-10-21T15:45:00Z","v":7325,"vw":72.939011},{"c":73.02,"h":73.02,"l":73.02,"n":17,"o":73.02,"t":"2026-10-21T15:50:00Z","v":392,"vw":73.02},{"c":72.91,"h":72.91,"l":72.91,"n":13,"o":72.91,"t":"2026-10-21T15:55:00Z","v":160,"vw":72.91},{"c":72.88,"h":72.94,"l":72.88,"n":22,"o":72.94,"t":"2026-10-21T16:00:00Z","v":1073,"vw":72.88616},{"c":72.85,"h":72.85,"l":72.85,"n":41,"o":72.85,"t":"2026-10-21T16:05:00Z","v":616,"vw":72.85},{"c":72.915,"h":72.98,"l":72.82,"n":87,"o":72.875,"t":"2026-10-21T16:10:00Z","v":1910,"vw":72.929545},{"c":72.92,"h":72.945,"l":72.92,"n":14,"o":72.945,"t":"2026-10-21T16:15:00Z","v":249,"vw":72.9325},{"c":72.95,"h":72.98,"l":72.91,"n":93,"o":72.91,"t":"2026-10-21T16:20:00Z","v":3546,"vw":72.940687},{"c":73.01,"h":73.01,"l":72.98,"n":56,"o":72.98,"t":"2026-10-21T16:25:00Z","v":1306,"vw":72.994169},{"c":73.14,"h":73.14,"l":73.08,"n":67,"o":73.08,"t":"2026-10-21T16:30:00Z","v":1028,"vw":73.111564},{"c":73.175,"h":73.19,"l":73.04,"n":182,"o":73.13,"t":"2026-10-21T16:35:00Z","v":5551,"vw":73.144264},{"c":73.13,"h":73.13,"l":73.11,"n":29,"o":73.11,"t":"2026-10-21T16:40:00Z","v":753,"vw":73.121031},{"c":72.96,"h":73.13,"l":72.92,"n":87,"o":73.13,"t":"2026-10-21T16:45:00Z","v":7218,"vw":73.036825},{"c":72.93,"h":72.93,"l":72.93,"n":18,"o":72.93,"t":"2026-10-21T16:50:00Z","v":278,"vw":72.93},{"c":72.87,"h":72.93,"l":72.87,"n":13,"o":72.93,"t":"2026-10-21T16:55:00Z","v":459,"vw":72.912857},{"c":72.955,"h":72.955,"l":72.955,"n":15,"o":72.955,"t":"2026-10-21T17:00:00Z","v":210,"vw":72.955},{"c":72.92,"h":72.955,"l":72.92,"n":24,"o":72.955,"t":"2026-10-21T17:05:00Z","v":588,"vw":72.936976},{"c":72.94,"h":72.94,"l":72.89,"n":15,"o":72.89,"t":"2026-10-21T17:10:00Z","v":371,"vw":72.915},{"c":72.7925,"h":72.91,"l":72.7925,"n":63,"o":72.91,"t":"2026-10-21T17:15:00Z","v":1657,"vw":72.849378},{"c":72.92,"h":72.97,"l":72.91,"n":82,"o":72.92,"t":"2026-10-21T17:20:00Z","v":2440,"vw":72.953738},{"c":72.835,"h":72.87,"l":72.835,"n":42,"o":72.87,"t":"2026-10-21T17:25:00Z","v":4181,"vw":72.84525},{"c":72.695,"h":72.83,"l":72.695,"n":68,"o":72.83,"t":"2026-10-21T17:30:00Z","v":1900,"vw":72.74375},{"c":72.84,"h":72.84,"l":72.695,"n":42,"o":72.695,"t":"2026-10-21T17:35:00Z","v":722,"vw":72.756185},{"c":72.72,"h":72.725,"l":72.72,"n":54,"o":72.725,"t":"2026-10-21T17:40:00Z","v":3306,"vw":72.723967},{"c":72.83,"h":72.83,"l":72.83,"n":39,"o":72.83,"t":"2026-10-21T17:45:00Z","v":958,"vw":72.83},{"c":72.81,"h":72.81,"l":72.81,"n":30,"o":72.81,"t":"2026-10-21T17:50:00Z","v":915,"vw":72.81},{"c":72.735,"h":72.735,"l":72.735,"n":39,"o":72.735,"t":"2026-10-21T18:00:00Z","v":1270,"vw":72.735},{"c":72.63,"h":72.725,"l":72.5,"n":63,"o":72.725,"t":"2026-10-21T18:05:00Z","v":3201,"vw":72.678529},{"c":72.43,"h":72.54,"l":72.43,"n":36,"o":72.54,"t":"2026-10-21T18:10:00Z","v":1322,"vw":72.456266},{"c":72.44,"h":72.44,"l":72.44,"n":4,"o":72.44,"t":"2026-10-21T18:15:00Z","v":112,"vw":72.44},{"c":72.48,"h":72.48,"l":72.48,"n":21,"o":72.48,"t":"2026-10-21T18:20:00Z","v":386,"vw":72.48},{"c":72.55,"h":72.57,"l":72.52,"n":79,"o":72.54,"t":"2026-10-21T18:25:00Z","v":2005,"vw":72.54841},{"c":72.5641,"h":72.5641,"l":72.51,"n":17,"o":72.51,"t":"2026-10-21T18:30:00Z","v":453,"vw":72.53705},{"c":72.6601,"h":72.75,"l":72.53,"n":175,"o":72.58,"t":"2026-10-21T18:35:00Z","v":8084,"vw":72.622654},{"c":72.9,"h":72.92,"l":72.8,"n":39,"o":72.8,"t":"2026-10-21T18:40:00Z","v":951,"vw":72.875377},{"c":72.91,"h":73.02,"l":72.905,"n":176,"o":72.905,"t":"2026-10-21T18:45:00Z","v":4637,"vw":72.9714},{"c":72.99,"h":73,"l":72.9,"n":32,"o":72.9,"t":"2026-10-21T18:50:00Z","v":1055,"vw":72.978},{"c":72.925,"h":72.99,"l":72.83,"n":145,"o":72.99,"t":"2026-10-21T18:55:00Z","v":5081,"vw":72.90894},{"c":72.9,"h":73,"l":72.84,"n":87,"o":72.9,"t":"2026-10-21T19:00:00Z","v":1968,"vw":72.91},{"c":73.005,"h":73.09,"l":72.83,"n":331,"o":72.902,"t":"2026-10-21T19:05:00Z","v":12974,"vw":72.978841},{"c":72.86,"h":73,"l":72.86,"n":71,"o":72.99,"t":"2026-10-21T19:10:00Z","v":2768,"vw":72.938929},{"c":73.03,"h":73.03,"l":72.975,"n":142,"o":72.98,"t":"2026-10-21T19:15:00Z","v":7024,"vw":73.009165},{"c":73.44,"h":73.44,"l":73.07,"n":126,"o":73.07,"t":"2026-10-21T19:20:00Z","v":3535,"vw":73.300714},{"c":73.66,"h":73.66,"l":73.44,"n":218,"o":73.44,"t":"2026-10-21T19:25:00Z","v":6393,"vw":73.54759},{"c":73.465,"h":73.67,"l":73.45,"n":136,"o":73.67,"t":"2026-10-21T19:30:00Z","v":4477,"vw":73.593164},{"c":73.49,"h":73.59,"l":73.38,"n":102,"o":73.49,"t":"2026-10-21T19:35:00Z","v":3148,"vw":73.498773},{"c":73.57,"h":73.57,"l":73.3105,"n":250,"o":73.395,"t":"2026-10-21T19:40:00Z","v":8838,"vw":73.477397},{"c":73.805,"h":74.15,"l":73.57,"n":300,"o":73.58,"t":"2026-10-21T19:45:00Z","v":113033,"vw":73.818341},{"c":74.16,"h":74.25,"l":73.8,"n":498,"o":73.81,"t":"2026-10-21T19:50:00Z","v":20980,"vw":74.060161},{"c":74.17,"h":74.56,"l":73.97,"n":1438,"o":74.2,"t":"2026-10-21T19:55:00Z","v":62728,"vw":74.302704},{"c":74.2,"h":74.2,"l":74.2,"n":30,"o":74.2,"t":"2026-10-21T20:00:00Z","v":62146,"vw":74.2},{"c":75.795,"h":77.69,"l":74.57,"n":88,"o":75.97,"t":"2026-10-22T13:30:00Z","v":8382,"vw":76.024939},{"c":74.9,"h":75.965,"l":74.9,"n":49,"o":75.965,"t":"2026-10-22T13:35:00Z","v":3569,"vw":75.550352},{"c":76.06,"h":76.075,"l":75,"n":174,"o":75.01,"t":"2026-10-22T13:40:00Z","v":8493,"vw":75.345503},{"c":75.5401,"h":76.1,"l":75.5401,"n":11,"o":76.085,"t":"2026-10-22T13:45:00Z","v":1302,"vw":75.964495},{"c":76.12,"h":76.12,"l":76.1,"n":32,"o":76.1,"t":"2026-10-22T13:50:00Z","v":839,"vw":76.106667},{"c":75.76,"h":75.76,"l":75.76,"n":9,"o":75.76,"t":"2026-10-22T13:55:00Z","v":227,"vw":75.76},{"c":77,"h":77,"l":77,"n":57,"o":77,"t":"2026-10-22T14:00:00Z","v":888,"vw":77},{"c":76.625,"h":76.625,"l":76.625,"n":9,"o":76.625,"t":"2026-10-22T14:05:00Z","v":505,"vw":76.625},{"c":77.3525,"h":77.49,"l":76.99,"n":224,"o":76.99,"t":"2026-10-22T14:10:00Z","v":8076,"vw":77.323939},{"c":77.28,"h":77.355,"l":77.27,"n":15,"o":77.355,"t":"2026-10-22T14:15:00Z","v":879,"vw":77.32},{"c":77.185,"h":77.35,"l":77.14,"n":53,"o":77.14,"t":"2026-10-22T14:25:00Z","v":1722,"vw":77.211667},{"c":77.03,"h":77.135,"l":76.98,"n":94,"o":77.135,"t":"2026-10-22T14:30:00Z","v":2589,"vw":77.037122},{"c":76.43,"h":76.83,"l":76.43,"n":72,"o":76.83,"t":"2026-10-22T14:35:00Z","v":1608,"vw":76.640238},{"c":76.84,"h":77,"l":76.84,"n":53,"o":77,"t":"2026-10-22T14:40:00Z","v":1478,"vw":76.956667},{"c":76.3,"h":76.83,"l":76.01,"n":202,"o":76.82,"t":"2026-10-22T14:45:00Z","v":5647,"vw":76.342731},{"c":75.85,"h":76.15,"l":75.85,"n":102,"o":76.14,"t":"2026-10-22T14:50:00Z","v":1718,"vw":75.995},{"c":76.2,"h":76.31,"l":76.14,"n":75,"o":76.14,"t":"2026-10-22T14:55:00Z","v":1999,"vw":76.231667},{"c":76.305,"h":76.38,"l":76.305,"n":38,"o":76.38,"t":"2026-10-22T15:00:00Z","v":1043,"vw":76.33},{"c":76.2975,"h":76.3051,"l":76.18,"n":27,"o":76.3051,"t":"2026-10-22T15:05:00Z","v":740,"vw":76.265009},{"c":76.61,"h":76.61,"l":76.46,"n":70,"o":76.46,"t":"2026-10-22T15:10:00Z","v":2492,"vw":76.497778},{"c":76.71,"h":76.72,"l":76.71,"n":6,"o":76.72,"t":"2026-10-22T15:15:00Z","v":227,"vw":76.715},{"c":76.92,"h":77.05,"l":76.91,"n":82,"o":77.01,"t":"2026-10-22T15:20:00Z","v":1913,"vw":76.99125},{"c":77,"h":77,"l":76.9014,"n":38,"o":76.9014,"t":"2026-10-22T15:25:00Z","v":1194,"vw":76.947948},{"c":76.925,"h":76.925,"l":76.74,"n":94,"o":76.88,"t":"2026-10-22T15:30:00Z","v":2544,"vw":76.865211},{"c":77.025,"h":77.06,"l":77.025,"n":61,"o":77.05,"t":"2026-10-22T15:35:00Z","v":1310,"vw":77.050833},{"c":77.15,"h":77.15,"l":77.02,"n":88,"o":77.08,"t":"2026-10-22T15:40:00Z","v":6187,"vw":77.042947},{"c":77.05,"h":77.05,"l":77.05,"n":39,"o":77.05,"t":"2026-10-22T15:45:00Z","v":901,"vw":77.05},{"c":77.185,"h":77.1875,"l":77.1744,"n":31,"o":77.1744,"t":"2026-10-22T15:50:00Z","v":1576,"vw":77.180817},{"c":77.07,"h":77.25,"l":77.02,"n":164,"o":77.25,"t":"2026-10-22T15:55:00Z","v":3408,"vw":77.108025},{"c":77.06,"h":77.21,"l":77.06,"n":64,"o":77.18,"t":"2026-10-22T16:00:00Z","v":1187,"vw":77.15},{"c":77.3984,"h":77.3984,"l":77.1,"n":67,"o":77.14,"t":"2026-10-22T16:05:00Z","v":2178,"vw":77.22606},{"c":77.41,"h":77.495,"l":77.41,"n":66,"o":77.48,"t":"2026-10-22T16:10:00Z","v":1445,"vw":77.478498},{"c":77.475,"h":77.4899,"l":77.405,"n":81,"o":77.48,"t":"2026-10-22T16:15:00Z","v":2050,"vw":77.445065},{"c":77.49,"h":77.49,"l":77.325,"n":145,"o":77.46,"t":"2026-10-22T16:20:00Z","v":4776,"vw":77.416493},{"c":77.2975,"h":77.435,"l":77.295,"n":128,"o":77.35,"t":"2026-10-22T16:30:00Z","v":2346,"vw":77.363834},{"c":77.38,"h":77.38,"l":77.28,"n":88,"o":77.28,"t":"2026-10-22T16:35:00Z","v":1998,"vw":77.345564},{"c":77.11,"h":77.31,"l":77.11,"n":60,"o":77.31,"t":"2026-10-22T16:40:00Z","v":1596,"vw":77.179596},{"c":76.98,"h":77.11,"l":76.98,"n":78,"o":77.11,"t":"2026-10-22T16:45:00Z","v":2131,"vw":77.046363},{"c":77.24,"h":77.26,"l":77.24,"n":27,"o":77.24,"t":"2026-10-22T16:50:00Z","v":796,"vw":77.245},{"c":77.19,"h":77.205,"l":77.08,"n":48,"o":77.08,"t":"2026-10-22T16:55:00Z","v":598,"vw":77.158333},{"c":77.16,"h":77.25,"l":77.14,"n":69,"o":77.25,"t":"2026-10-22T17:00:00Z","v":1371,"vw":77.17},{"c":77.22,"h":77.22,"l":77.15,"n":23,"o":77.15,"t":"2026-10-22T17:05:00Z","v":542,"vw":77.2025},{"c":77.1751,"h":77.2,"l":77.1751,"n":17,"o":77.2,"t":"2026-10-22T17:10:00Z","v":438,"vw":77.187902},{"c":77.24,"h":77.24,"l":77.2,"n":65,"o":77.2,"t":"2026-10-22T17:15:00Z","v":1870,"vw":77.232222},{"c":77.41,"h":77.41,"l":77.36,"n":87,"o":77.36,"t":"2026-10-22T17:20:00Z","v":1794,"vw":77.3825},{"c":77.42,"h":77.43,"l":77.42,"n":55,"o":77.43,"t":"2026-10-22T17:25:00Z","v":1010,"vw":77.426667},{"c":77.39,"h":77.45,"l":77.37,"n":114,"o":77.45,"t":"2026-10-22T17:35:00Z","v":2403,"vw":77.388182},{"c":77.3,"h":77.39,"l":77.15,"n":150,"o":77.39,"t":"2026-10-22T17:40:00Z","v":4870,"vw":77.274759},{"c":77.33,"h":77.33,"l":77.3,"n":69,"o":77.31,"t":"2026-10-22T17:50:00Z","v":1177,"vw":77.3125},{"c":77.105,"h":77.26,"l":77.09,"n":86,"o":77.26,"t":"2026-10-22T17:55:00Z","v":2664,"vw":77.13555},{"c":77.055,"h":77.09,"l":77.055,"n":60,"o":77.09,"t":"2026-10-22T18:00:00Z","v":923,"vw":77.081022},{"c":77.19,"h":77.19,"l":77.12,"n":43,"o":77.12,"t":"2026-10-22T18:05:00Z","v":1064,"vw":77.1525},{"c":77.2,"h":77.2,"l":77.18,"n":39,"o":77.18,"t":"2026-10-22T18:10:00Z","v":958,"vw":77.19},{"c":77.18,"h":77.205,"l":77.13,"n":104,"o":77.205,"t":"2026-10-22T18:15:00Z","v":2303,"vw":77.174601},{"c":77.18,"h":77.29,"l":77.18,"n":117,"o":77.23,"t":"2026-10-22T18:20:00Z","v":2057,"vw":77.247778},{"c":77.1,"h":77.2662,"l":77.09,"n":164,"o":77.23,"t":"2026-10-22T18:25:00Z","v":3894,"vw":77.171328},{"c":77.1225,"h":77.205,"l":77.1225,"n":107,"o":77.2,"t":"2026-10-22T18:30:00Z","v":2241,"vw":77.168834},{"c":77.1,"h":77.12,"l":77.1,"n":63,"o":77.12,"t":"2026-10-22T18:35:00Z","v":1360,"vw":77.110909},{"c":77.085,"h":77.085,"l":77.07,"n":30,"o":77.07,"t":"2026-10-22T18:40:00Z","v":625,"vw":77.075},{"c":77.12,"h":77.15,"l":77.07,"n":107,"o":77.07,"t":"2026-10-22T18:45:00Z","v":1940,"vw":77.125},{"c":77.09,"h":77.26,"l":77.05,"n":217,"o":77.14,"t":"2026-10-22T18:50:00Z","v":6317,"vw":77.168863},{"c":77.18,"h":77.18,"l":77.085,"n":247,"o":77.085,"t":"2026-10-22T18:55:00Z","v":5404,"vw":77.129},{"c":77.03,"h":77.06,"l":76.94,"n":190,"o":77.06,"t":"2026-10-22T19:00:00Z","v":5438,"vw":76.984414},{"c":77.07,"h":77.07,"l":77.03,"n":22,"o":77.03,"t":"2026-10-22T19:05:00Z","v":436,"vw":77.052301},{"c":77.07,"h":77.11,"l":77.045,"n":142,"o":77.07,"t":"2026-10-22T19:10:00Z","v":2179,"vw":77.080253},{"c":76.825,"h":76.97,"l":76.77,"n":170,"o":76.97,"t":"2026-10-22T19:15:00Z","v":9343,"vw":76.84456},{"c":76.735,"h":76.87,"l":76.6828,"n":135,"o":76.845,"t":"2026-10-22T19:20:00Z","v":2249,"vw":76.782937},{"c":76.79,"h":76.79,"l":76.64,"n":203,"o":76.64,"t":"2026-10-22T19:25:00Z","v":5156,"vw":76.748054},{"c":76.61,"h":76.71,"l":76.6,"n":156,"o":76.71,"t":"2026-10-22T19:30:00Z","v":3263,"vw":76.646122},{"c":76.62,"h":76.67,"l":76.62,"n":183,"o":76.67,"t":"2026-10-22T19:35:00Z","v":4017,"vw":76.659921},{"c":76.66,"h":76.66,"l":76.66,"n":32,"o":76.66,"t":"2026-10-22T19:40:00Z","v":441,"vw":76.66},{"c":76.65,"h":76.68,"l":76.59,"n":195,"o":76.59,"t":"2026-10-22T19:45:00Z","v":4491,"vw":76.651306},{"c":76.58,"h":76.77,"l":76.505,"n":306,"o":76.74,"t":"2026-10-22T19:50:00Z","v":8537,"vw":76.619925},{"c":76.72,"h":76.84,"l":76.44,"n":944,"o":76.46,"t":"2026-10-22T19:55:00Z","v":27411,"vw":76.723576},{"c":76.75,"h":76.75,"l":76.75,"n":31,"o":76.75,"t":"2026-10-22T20:00:00Z","v":57445,"vw":76.75},{"c":76.8896,"h":76.8896,"l":76.8896,"n":1,"o":76.8896,"t":"2026-10-22T20:10:00Z","v":978,"vw":76.8896}],"history":[{"c":72.81,"h":74.08,"l":72.74,"n":3954,"o":74.08,"t":"2024-10-21T04:00:00Z","v":145303,"vw":73.05157},{"c":73.09,"h":73.15,"l":72.59,"n":3172,"o":72.59,"t":"2024-10-22T04:00:00Z","v":70759,"vw":72.943867},{"c":72.68,"h":73,"l":71.915,"n":5319,"o":72.44,"t":"2024-10-23T04:00:00Z","v":199914,"vw":72.460522},{"c":70.15,"h":72.61,"l":68.64,"n":7481,"o":72.61,"t":"2024-10-24T04:00:00Z","v":310754,"vw":70.225816},{"c":68.46,"h":70.588,"l":68.225,"n":5702,"o":70.2,"t":"2024-10-25T04:00:00Z","v":228520,"vw":68.894189},{"c":70.39,"h":70.75,"l":68.61,"n":4916,"o":69.31,"t":"2024-10-28T04:00:00Z","v":146499,"vw":70.198704},{"c":70.33,"h":70.47,"l":69.4678,"n":3460,"o":69.9,"t":"2024-10-29T04:00:00Z","v":151343,"vw":70.147942},{"c":71.14,"h":72.4,"l":70.195,"n":5228,"o":70.21,"t":"2024-10-30T04:00:00Z","v":197179,"vw":71.648206},{"c":70.76,"h":71.93,"l":70.72,"n":3715,"o":71.01,"t":"2024-10-31T04:00:00Z","v":166950,"vw":71.109594},{"c":71.28,"h":71.7,"l":70.35,"n":4385,"o":71.6,"t":"2024-11-01T04:00:00Z","v":149491,"vw":71.135079},{"c":70.78,"h":71.32,"l":69.51,"n":4211,"o":70.8,"t":"2024-11-04T05:00:00Z","v":162193,"vw":70.817935},{"c":72.11,"h":72.15,"l":69.05,"n":4995,"o":71.01,"t":"2024-11-05T05:00:00Z","v":173857,"vw":71.804157},{"c":80.75,"h":80.85,"l":77.4,"n":13786,"o":77.4,"t":"2024-11-06T05:00:00Z","v":576999,"vw":79.511468},{"c":77.99,"h":80.795,"l":77.82,"n":6371,"o":80.16,"t":"2024-11-07T05:00:00Z","v":215252,"vw":78.668682},{"c":79.24,"h":80.25,"l":77.72,"n":5424,"o":78.58,"t":"2024-11-08T05:00:00Z","v":216372,"vw":79.393998},{"c":81.54,"h":82.26,"l":79.55,"n":6641,"o":80.51,"t":"2024-11-11T05:00:00Z","v":222683,"vw":81.449928},{"c":81.57,"h":82.25,"l":81.02,"n":6282,"o":81.41,"t":"2024-11-12T05:00:00Z","v":249463,"vw":81.743181},{"c":81.55,"h":83.83,"l":81.49,"n":5865,"o":81.7,"t":"2024-11-13T05:00:00Z","v":225362,"vw":82.161821},{"c":80.06,"h":82.14,"l":79.425,"n":4545,"o":82.14,"t":"2024-11-14T05:00:00Z","v":179044,"vw":80.358772},{"c":79.63,"h":80.69,"l":78.555,"n":3796,"o":80.19,"t":"2024-11-15T05:00:00Z","v":143075,"vw":79.507407},{"c":79.2,"h":80,"l":79.03,"n":3850,"o":79.77,"t":"2024-11-18T05:00:00Z","v":255918,"vw":79.343231},{"c":78.97,"h":79.705,"l":78,"n":3739,"o":78.38,"t":"2024-11-19T05:00:00Z","v":136166,"vw":78.933606},{"c":79.52,"h":79.75,"l":77.97,"n":5026,"o":78.89,"t":"2024-11-20T05:00:00Z","v":152699,"vw":79.138043},{"c":80.78,"h":82.35,"l":79.725,"n":5010,"o":80.57,"t":"2024-11-21T05:00:00Z","v":136448,"vw":81.169725},{"c":82.9,"h":82.99,"l":80.86,"n":5514,"o":81.13,"t":"2024-11-22T05:00:00Z","v":177542,"vw":82.548104},{"c":84.29,"h":86,"l":83.87,"n":6314,"o":83.87,"t":"2024-11-25T05:00:00Z","v":229388,"vw":84.754593},{"c":83.48,"h":84.01,"l":82.94,"n":4887,"o":83.71,"t":"2024-11-26T05:00:00Z","v":119170,"vw":83.497088},{"c":84.46,"h":84.91,"l":83.25,"n":4272,"o":84.16,"t":"2024-11-27T05:00:00Z","v":147049,"vw":84.426789},{"c":83.88,"h":85.07,"l":83.36,"n":2538,"o":85.07,"t":"2024-11-29T05:00:00Z","v":87615,"vw":84.003579},{"c":83.44,"h":84.166,"l":82.5,"n":5690,"o":83.66,"t":"2024-12-02T05:00:00Z","v":433581,"vw":83.399799},{"c":82.98,"h":84.14,"l":82.565,"n":4137,"o":83.05,"t":"2024-12-03T05:00:00Z","v":187248,"vw":83.16238},{"c":84.86,"h":84.96,"l":83.34,"n":4035,"o":83.56,"t":"2024-12-04T05:00:00Z","v":124916,"vw":84.416135},{"c":83.54,"h":85.445,"l":83.54,"n":3750,"o":84.95,"t":"2024-12-05T05:00:00Z","v":111490,"vw":83.997768},{"c":84.6,"h":84.85,"l":83.215,"n":4050,"o":84.04,"t":"2024-12-06T05:00:00Z","v":147345,"vw":84.440367},{"c":82.64,"h":85.41,"l":82.58,"n":6228,"o":84.92,"t":"2024-12-09T05:00:00Z","v":169052,"vw":83.294419},{"c":82.36,"h":83.204,"l":81.71,"n":4895,"o":82.66,"t":"2024-12-10T05:00:00Z","v":223981,"vw":82.50551},{"c":82.37,"h":83.76,"l":82.36,"n":5069,"o":83.01,"t":"2024-12-11T05:00:00Z","v":144542,"vw":82.853296},{"c":81.72,"h":82.77,"l":81.16,"n":4250,"o":82.11,"t":"2024-12-12T05:00:00Z","v":191980,"vw":81.819073},{"c":81.48,"h":83.405,"l":81.27,"n":5600,"o":81.77,"t":"2024-12-13T05:00:00Z","v":163154,"vw":81.575855},{"c":82.44,"h":82.955,"l":81.07,"n":7115,"o":81.63,"t":"2024-12-16T05:00:00Z","v":386497,"vw":82.284496},{"c":80.3,"h":82.7,"l":80.18,"n":6192,"o":81.83,"t":"2024-12-17T05:00:00Z","v":287606,"vw":80.560383},{"c":75.09,"h":81.42,"l":74.95,"n":8517,"o":80.97,"t":"2024-12-18T05:00:00Z","v":317058,"vw":76.883362},{"c":74.08,"h":77.62,"l":73.81,"n":9546,"o":76.27,"t":"2024-12-19T05:00:00Z","v":338713,"vw":74.53112},{"c":73.62,"h":75.87,"l":73.24,"n":7979,"o":73.25,"t":"2024-12-20T05:00:00Z","v":844378,"vw":73.737664},{"c":74.08,"h":74.36,"l":73,"n":6405,"o":73.88,"t":"2024-12-23T05:00:00Z","v":156217,"vw":73.917015},{"c":74.84,"h":74.84,"l":73.88,"n":2820,"o":73.96,"t":"2024-12-24T05:00:00Z","v":64367,"vw":74.566159},{"c":75.22,"h":75.45,"l":73.985,"n":3929,"o":74.15,"t":"2024-12-26T05:00:00Z","v":98494,"vw":74.858534},{"c":74,"h":75.31,"l":73.205,"n":3978,"o":74.58,"t":"2024-12-27T05:00:00Z","v":102031,"vw":73.977371},{"c":74.25,"h":74.745,"l":72.74,"n":4274,"o":73.78,"t":"2024-12-30T05:00:00Z","v":128115,"vw":74.198512},{"c":73.58,"h":74.73,"l":73.46,"n":4205,"o":74.73,"t":"2024-12-31T05:00:00Z","v":132543,"vw":73.77397},{"c":72.51,"h":74.72,"l":72.39,"n":4700,"o":74.29,"t":"2025-01-02T05:00:00Z","v":109644,"vw":72.739364},{"c":73.78,"h":74.08,"l":71.63,"n":4465,"o":72.98,"t":"2025-01-03T05:00:00Z","v":237505,"vw":73.31582},{"c":74.5,"h":75.94,"l":73.85,"n":5797,"o":73.85,"t":"2025-01-06T05:00:00Z","v":258297,"vw":74.894609},{"c":74.45,"h":75.145,"l":73.48,"n":6017,"o":74.89,"t":"2025-01-07T05:00:00Z","v":186407,"vw":74.271646},{"c":74.48,"h":75.08,"l":73.8,"n":4835,"o":74.11,"t":"2025-01-08T05:00:00Z","v":182928,"vw":74.543073},{"c":72.2,"h":73.53,"l":71.22,"n":5344,"o":73.04,"t":"2025-01-10T05:00:00Z","v":179254,"vw":72.296853},{"c":72.73,"h":73.17,"l":71.37,"n":5756,"o":71.37,"t":"2025-01-13T05:00:00Z","v":156572,"vw":72.3699},{"c":75.68,"h":75.76,"l":73.18,"n":6406,"o":73.52,"t":"2025-01-14T05:00:00Z","v":190790,"vw":75.235785},{"c":77.27,"h":77.84,"l":76.46,"n":5303,"o":77.79,"t":"2025-01-15T05:00:00Z","v":168397,"vw":77.165191},{"c":76.86,"h":77.63,"l":76.39,"n":6262,"o":77.01,"t":"2025-01-16T05:00:00Z","v":140545,"vw":76.890413},{"c":77.74,"h":78.21,"l":76.79,"n":5108,"o":77.67,"t":"2025-01-17T05:00:00Z","v":146732,"vw":77.552278},{"c":78.43,"h":79.11,"l":77.55,"n":6760,"o":78.3,"t":"2025-01-21T05:00:00Z","v":197814,"vw":78.3754},{"c":77.31,"h":78.45,"l":75.64,"n":9951,"o":78.43,"t":"2025-01-22T05:00:00Z","v":301356,"vw":77.17584},{"c":78.9,"h":79.27,"l":77.12,"n":7551,"o":77.24,"t":"2025-01-23T05:00:00Z","v":241190,"vw":78.750164},{"c":79.77,"h":80.385,"l":77.805,"n":5892,"o":78.57,"t":"2025-01-24T05:00:00Z","v":170620,"vw":79.730027},{"c":80.1,"h":81.65,"l":78.55,"n":6992,"o":79.74,"t":"2025-01-27T05:00:00Z","v":257511,"vw":80.300572},{"c":80.08,"h":80.785,"l":79.27,"n":6123,"o":80.1,"t":"2025-01-28T05:00:00Z","v":205552,"vw":79.989827},{"c":79.11,"h":81.1075,"l":78.81,"n":4894,"o":79.72,"t":"2025-01-29T05:00:00Z","v":168135,"vw":79.486044},{"c":80.44,"h":81.29,"l":79.8725,"n":4669,"o":79.89,"t":"2025-01-30T05:00:00Z","v":146352,"vw":80.630193},{"c":79.73,"h":81.04,"l":78.98,"n":5591,"o":80.34,"t":"2025-01-31T05:00:00Z","v":194467,"vw":79.892611},{"c":79.16,"h":79.65,"l":76.12,"n":5811,"o":77.34,"t":"2025-02-03T05:00:00Z","v":152395,"vw":79.086137},{"c":79.8,"h":80.1651,"l":77.53,"n":5274,"o":78.84,"t":"2025-02-04T05:00:00Z","v":161461,"vw":79.734383},{"c":81.34,"h":81.38,"l":79.29,"n":5791,"o":80.3,"t":"2025-02-05T05:00:00Z","v":162714,"vw":80.688921},{"c":81.54,"h":82.03,"l":80.4,"n":5360,"o":81.63,"t":"2025-02-06T05:00:00Z","v":176949,"vw":81.326055},{"c":79.58,"h":81.04,"l":79.135,"n":4919,"o":80.97,"t":"2025-02-07T05:00:00Z","v":171411,"vw":79.628004},{"c":78.71,"h":79.7,"l":78.56,"n":5835,"o":79.7,"t":"2025-02-10T05:00:00Z","v":143014,"vw":78.855128},{"c":81.15,"h":81.64,"l":78.24,"n":5643,"o":78.24,"t":"2025-02-11T05:00:00Z","v":333638,"vw":80.60757},{"c":78.79,"h":80.76,"l":78.65,"n":5275,"o":80.09,"t":"2025-02-12T05:00:00Z","v":174597,"vw":79.047466},{"c":80.25,"h":80.29,"l":78.49,"n":5294,"o":78.49,"t":"2025-02-13T05:00:00Z","v":144219,"vw":79.661931},{"c":80.25,"h":81.17,"l":79.55,"n":5324,"o":80.7,"t":"2025-02-14T05:00:00Z","v":143732,"vw":80.167378},{"c":81.54,"h":81.78,"l":80.27,"n":8181,"o":80.65,"t":"2025-02-18T05:00:00Z","v":183245,"vw":81.28669},{"c":81.11,"h":81.78,"l":80.6838,"n":5927,"o":81.18,"t":"2025-02-19T05:00:00Z","v":165324,"vw":81.217516},{"c":79.85,"h":81.205,"l":78.61,"n":5356,"o":80.92,"t":"2025-02-20T05:00:00Z","v":143309,"vw":79.822433},{"c":77.49,"h":80.95,"l":77.35,"n":6272,"o":80.66,"t":"2025-02-21T05:00:00Z","v":199378,"vw":78.413796},{"c":76.59,"h":78,"l":76.57,"n":5367,"o":78,"t":"2025-02-24T05:00:00Z","v":146405,"vw":77.007138},{"c":77.42,"h":78.225,"l":76.33,"n":6677,"o":77.04,"t":"2025-02-25T05:00:00Z","v":218405,"vw":77.378618},{"c":77.47,"h":78.25,"l":76.7,"n":5107,"o":77.44,"t":"2025-02-26T05:00:00Z","v":129352,"vw":77.477517},{"c":77.1,"h":78.145,"l":76.825,"n":5650,"o":77.23,"t":"2025-02-27T05:00:00Z","v":238171,"vw":77.444721},{"c":77.51,"h":77.725,"l":76.5,"n":6717,"o":77.1,"t":"2025-02-28T05:00:00Z","v":287116,"vw":77.370562},{"c":76.07,"h":78.215,"l":75.4,"n":6552,"o":77.43,"t":"2025-03-03T05:00:00Z","v":152957,"vw":76.468633},{"c":73.79,"h":75.85,"l":72.8214,"n":7334,"o":75.35,"t":"2025-03-04T05:00:00Z","v":218097,"vw":74.182761},{"c":73.05,"h":74.43,"l":71.93,"n":4880,"o":74.11,"t":"2025-03-05T05:00:00Z","v":143346,"vw":72.948861},{"c":72.76,"h":73.75,"l":71.45,"n":6656,"o":72.1,"t":"2025-03-06T05:00:00Z","v":239809,"vw":72.550027},{"c":72.23,"h":72.84,"l":70.77,"n":6247,"o":72.61,"t":"2025-03-07T05:00:00Z","v":220991,"vw":71.931317},{"c":71.15,"h":71.9,"l":70.745,"n":7103,"o":71.3,"t":"2025-03-10T04:00:00Z","v":260817,"vw":71.253999},{"c":70.18,"h":72.445,"l":70.0059,"n":6194,"o":71.51,"t":"2025-03-11T04:00:00Z","v":163511,"vw":70.688938},{"c":71.38,"h":71.88,"l":69.5,"n":5850,"o":70.85,"t":"2025-03-12T04:00:00Z","v":286562,"vw":71.031637},{"c":69.935,"h":72.09,"l":69.89,"n":6072,"o":71.61,"t":"2025-03-13T04:00:00Z","v":150540,"vw":70.508943},{"c":71.9,"h":72.08,"l":70.19,"n":6210,"o":70.61,"t":"2025-03-14T04:00:00Z","v":156002,"vw":71.470515},{"c":72.04,"h":73.285,"l":71.45,"n":5919,"o":71.78,"t":"2025-03-17T04:00:00Z","v":134725,"vw":72.012403},{"c":72.31,"h":72.6,"l":71.29,"n":5468,"o":72.54,"t":"2025-03-18T04:00:00Z","v":142150,"vw":72.211303},{"c":73.67,"h":74.3,"l":72.34,"n":6102,"o":72.48,"t":"2025-03-19T04:00:00Z","v":198523,"vw":73.429687},{"c":73.23,"h":74.52,"l":72.31,"n":6074,"o":72.91,"t":"2025-03-20T04:00:00Z","v":181217,"vw":73.553586},{"c":74.15,"h":74.225,"l":72.11,"n":7311,"o":72.86,"t":"2025-03-21T04:00:00Z","v":745165,"vw":73.914854},{"c":75.31,"h":75.44,"l":74.34,"n":6332,"o":75.38,"t":"2025-03-24T04:00:00Z","v":166119,"vw":75.213527},{"c":75.19,"h":77.455,"l":75.14,"n":5413,"o":75.47,"t":"2025-03-25T04:00:00Z","v":184685,"vw":75.512306},{"c":75.3,"h":76.7,"l":74.7777,"n":4993,"o":75.44,"t":"2025-03-26T04:00:00Z","v":141619,"vw":75.188518},{"c":75.07,"h":76.8,"l":74.41,"n":6215,"o":75.34,"t":"2025-03-27T04:00:00Z","v":195477,"vw":75.083047},{"c":72.72,"h":74.805,"l":72.41,"n":3877,"o":74.62,"t":"2025-03-28T04:00:00Z","v":90591,"vw":72.969163},{"c":72.95,"h":73.35,"l":71.195,"n":4853,"o":71.9,"t":"2025-03-31T04:00:00Z","v":167379,"vw":72.822048},{"c":73.93,"h":74.2,"l":71.57,"n":5033,"o":72.55,"t":"2025-04-01T04:00:00Z","v":130215,"vw":73.474157},{"c":75.43,"h":75.555,"l":72.86,"n":5207,"o":72.86,"t":"2025-04-02T04:00:00Z","v":178505,"vw":74.935855},{"c":69.69,"h":72.08,"l":69.5241,"n":8167,"o":71.38,"t":"2025-04-03T04:00:00Z","v":312509,"vw":70.206185},{"c":67.53,"h":67.88,"l":64.93,"n":9351,"o":66.66,"t":"2025-04-04T04:00:00Z","v":278407,"vw":66.981042},{"c":67.64,"h":70.7,"l":64.45,"n":10077,"o":66.2,"t":"2025-04-07T04:00:00Z","v":403165,"vw":67.630838},{"c":67.55,"h":70.23,"l":66.38,"n":9495,"o":69.9,"t":"2025-04-08T04:00:00Z","v":342587,"vw":68.473046},{"c":70.33,"h":71.72,"l":64.6,"n":10943,"o":64.6,"t":"2025-04-09T04:00:00Z","v":435967,"vw":69.116295},{"c":67.2,"h":68.95,"l":65.375,"n":9252,"o":68.87,"t":"2025-04-10T04:00:00Z","v":325803,"vw":66.932555},{"c":67.79,"h":69.45,"l":66.22,"n":6763,"o":67.08,"t":"2025-04-11T04:00:00Z","v":218407,"vw":67.567452},{"c":69.39,"h":69.71,"l":67.22,"n":5824,"o":68.55,"t":"2025-04-14T04:00:00Z","v":216363,"vw":68.936858},{"c":70.32,"h":71.05,"l":69.35,"n":4403,"o":69.35,"t":"2025-04-15T04:00:00Z","v":126038,"vw":70.37224},{"c":70.5,"h":71.2999,"l":69.52,"n":5769,"o":70.58,"t":"2025-04-16T04:00:00Z","v":253187,"vw":70.355508},{"c":70.33,"h":71.355,"l":69.7,"n":7239,"o":70.38,"t":"2025-04-17T04:00:00Z","v":274467,"vw":70.466376},{"c":70.31,"h":70.71,"l":69.32,"n":6147,"o":69.94,"t":"2025-04-21T04:00:00Z","v":247738,"vw":70.023947},{"c":74.47,"h":74.93,"l":70.94,"n":9170,"o":71.04,"t":"2025-04-22T04:00:00Z","v":332693,"vw":73.669042},{"c":78.95,"h":81.815,"l":77.835,"n":11837,"o":78.88,"t":"2025-04-23T04:00:00Z","v":426116,"vw":79.390193},{"c":79.32,"h":79.64,"l":77.84,"n":8621,"o":78.72,"t":"2025-04-24T04:00:00Z","v":283017,"vw":79.174269},{"c":78.96,"h":79.37,"l":77.85,"n":6933,"o":78.22,"t":"2025-04-25T04:00:00Z","v":221487,"vw":78.626333},{"c":79.59,"h":79.9,"l":78.46,"n":7370,"o":78.96,"t":"2025-04-28T04:00:00Z","v":246255,"vw":79.22968},{"c":80.14,"h":80.16,"l":78.055,"n":8321,"o":79.31,"t":"2025-04-29T04:00:00Z","v":300264,"vw":79.674516},{"c":79.37,"h":79.98,"l":78.155,"n":8129,"o":78.7,"t":"2025-04-30T04:00:00Z","v":304025,"vw":79.2422},{"c":79.9,"h":80.7,"l":78.76,"n":5511,"o":79.59,"t":"2025-05-01T04:00:00Z","v":208722,"vw":80.066809},{"c":81.84,"h":82.15,"l":80.4501,"n":6450,"o":81.01,"t":"2025-05-02T04:00:00Z","v":185598,"vw":81.779035},{"c":81.82,"h":82.82,"l":81.53,"n":5605,"o":81.66,"t":"2025-05-05T04:00:00Z","v":179133,"vw":82.038039},{"c":81.35,"h":82.05,"l":80.33,"n":5488,"o":80.58,"t":"2025-05-06T04:00:00Z","v":159134,"vw":81.534014},{"c":82,"h":82.72,"l":81.29,"n":6122,"o":82.32,"t":"2025-05-07T04:00:00Z","v":173963,"vw":82.02289},{"c":82.72,"h":83.235,"l":81.75,"n":6297,"o":82.08,"t":"2025-05-08T04:00:00Z","v":195993,"vw":82.747792},{"c":82.25,"h":83.165,"l":82.03,"n":4284,"o":83.01,"t":"2025-05-09T04:00:00Z","v":103941,"vw":82.439138},{"c":83.08,"h":86,"l":79.9167,"n":5803,"o":85.24,"t":"2025-05-12T04:00:00Z","v":167317,"vw":83.520874},{"c":82,"h":83.5,"l":81.73,"n":6646,"o":82.78,"t":"2025-05-13T04:00:00Z","v":165535,"vw":82.324399},{"c":80.875,"h":81.94,"l":80.79,"n":5508,"o":81.85,"t":"2025-05-14T04:00:00Z","v":148746,"vw":81.190656},{"c":81.15,"h":81.95,"l":80.44,"n":6439,"o":80.6,"t":"2025-05-15T04:00:00Z","v":198569,"vw":80.962181},{"c":81.43,"h":81.445,"l":79.89,"n":5090,"o":81.15,"t":"2025-05-16T04:00:00Z","v":183192,"vw":81.269327},{"c":81.15,"h":81.4342,"l":80.625,"n":4152,"o":80.9,"t":"2025-05-19T04:00:00Z","v":130396,"vw":81.094207},{"c":80.71,"h":81.16,"l":80.2615,"n":3886,"o":81.16,"t":"2025-05-20T04:00:00Z","v":114118,"vw":80.736994},{"c":78.17,"h":80.4,"l":78.15,"n":4003,"o":80,"t":"2025-05-21T04:00:00Z","v":105152,"vw":78.472588},{"c":77.59,"h":78.8,"l":77.56,"n":4316,"o":77.82,"t":"2025-05-22T04:00:00Z","v":142786,"vw":77.844019},{"c":77.28,"h":77.81,"l":76.26,"n":5373,"o":76.43,"t":"2025-05-23T04:00:00Z","v":137420,"vw":77.349621},{"c":78.29,"h":78.77,"l":77.065,"n":6268,"o":78.08,"t":"2025-05-27T04:00:00Z","v":128870,"vw":78.253671},{"c":77.25,"h":78.465,"l":76.98,"n":6955,"o":77.75,"t":"2025-05-28T04:00:00Z","v":202934,"vw":77.401953},{"c":78.01,"h":78.01,"l":77.14,"n":4733,"o":77.35,"t":"2025-05-29T04:00:00Z","v":133740,"vw":77.696683},{"c":78.05,"h":78.3475,"l":77.49,"n":6766,"o":77.73,"t":"2025-05-30T04:00:00Z","v":217790,"vw":77.989219},{"c":77.3,"h":77.96,"l":76.675,"n":5752,"o":77.91,"t":"2025-06-02T04:00:00Z","v":162886,"vw":77.33331},{"c":78.04,"h":78.2425,"l":76.58,"n":4799,"o":77.03,"t":"2025-06-03T04:00:00Z","v":126663,"vw":77.813895},{"c":76.37,"h":78.53,"l":76.33,"n":5686,"o":78.09,"t":"2025-06-04T04:00:00Z","v":145734,"vw":76.743298},{"c":76.15,"h":76.61,"l":75.47,"n":4715,"o":76.5,"t":"2025-06-05T04:00:00Z","v":142073,"vw":76.161834},{"c":77.82,"h":77.85,"l":76.635,"n":4964,"o":77.08,"t":"2025-06-06T04:00:00Z","v":154870,"vw":77.470262},{"c":77.11,"h":78.01,"l":76.84,"n":6136,"o":78.01,"t":"2025-06-09T04:00:00Z","v":157451,"vw":77.315971},{"c":77.395,"h":78,"l":76.87,"n":4634,"o":77.27,"t":"2025-06-10T04:00:00Z","v":113123,"vw":77.415843},{"c":76.97,"h":77.905,"l":76.97,"n":4169,"o":77.68,"t":"2025-06-11T04:00:00Z","v":128788,"vw":77.242161},{"c":75.93,"h":76.77,"l":75.5449,"n":4342,"o":76.77,"t":"2025-06-12T04:00:00Z","v":109704,"vw":75.983983},{"c":74.37,"h":76.16,"l":73.87,"n":5154,"o":75.11,"t":"2025-06-13T04:00:00Z","v":143036,"vw":74.533754},{"c":74.15,"h":75.84,"l":74.045,"n":5411,"o":75.33,"t":"2025-06-16T04:00:00Z","v":150014,"vw":74.445041},{"c":73.34,"h":74.33,"l":73.24,"n":4622,"o":73.52,"t":"2025-06-17T04:00:00Z","v":108337,"vw":73.515585},{"c":72.91,"h":74.19,"l":72.735,"n":4895,"o":73.15,"t":"2025-06-18T04:00:00Z","v":136239,"vw":73.150466},{"c":73.12,"h":73.67,"l":72.62,"n":5174,"o":73.67,"t":"2025-06-20T04:00:00Z","v":371536,"vw":73.099398},{"c":76.17,"h":76.17,"l":73.09,"n":6038,"o":73.55,"t":"2025-06-23T04:00:00Z","v":189663,"vw":74.916982},{"c":76.36,"h":77.65,"l":76.25,"n":4394,"o":77.04,"t":"2025-06-24T04:00:00Z","v":119275,"vw":76.635663},{"c":77,"h":77.835,"l":75.815,"n":5958,"o":76.44,"t":"2025-06-25T04:00:00Z","v":201813,"vw":77.062042},{"c":78.96,"h":79.06,"l":77.25,"n":6177,"o":77.57,"t":"2025-06-26T04:00:00Z","v":176379,"vw":78.729551},{"c":80.25,"h":80.63,"l":79.24,"n":7917,"o":79.31,"t":"2025-06-27T04:00:00Z","v":723554,"vw":80.219402},{"c":79.12,"h":80.68,"l":79,"n":4886,"o":80.52,"t":"2025-06-30T04:00:00Z","v":156967,"vw":79.368629},{"c":81.56,"h":82.1,"l":78.7586,"n":5847,"o":78.85,"t":"2025-07-01T04:00:00Z","v":203500,"vw":81.292441},{"c":82.58,"h":83.16,"l":80.8375,"n":6566,"o":81.16,"t":"2025-07-02T04:00:00Z","v":217022,"vw":82.584034},{"c":82.73,"h":84,"l":82.25,"n":4291,"o":82.88,"t":"2025-07-03T04:00:00Z","v":179056,"vw":82.96127},{"c":82.93,"h":83.884,"l":82.43,"n":6506,"o":82.73,"t":"2025-07-07T04:00:00Z","v":220994,"vw":83.052291},{"c":83.59,"h":84.215,"l":82.96,"n":5694,"o":82.98,"t":"2025-07-08T04:00:00Z","v":156028,"vw":83.70223},{"c":83.75,"h":84.3,"l":83.105,"n":5529,"o":84.1,"t":"2025-07-09T04:00:00Z","v":200931,"vw":83.716186},{"c":83.85,"h":84.8254,"l":83.145,"n":5414,"o":83.4,"t":"2025-07-10T04:00:00Z","v":164136,"vw":84.068128},{"c":82.79,"h":83.76,"l":82.55,"n":5785,"o":83.69,"t":"2025-07-11T04:00:00Z","v":221997,"vw":82.992451},{"c":83.62,"h":84.18,"l":82.44,"n":5255,"o":82.56,"t":"2025-07-14T04:00:00Z","v":184744,"vw":83.282788},{"c":81.42,"h":83.865,"l":81.29,"n":5976,"o":83.43,"t":"2025-07-15T04:00:00Z","v":243103,"vw":81.911505},{"c":81.54,"h":82.075,"l":79.77,"n":5324,"o":81.68,"t":"2025-07-16T04:00:00Z","v":139314,"vw":81.280609},{"c":82.59,"h":82.68,"l":81.48,"n":5026,"o":81.48,"t":"2025-07-17T04:00:00Z","v":147886,"vw":82.495944},{"c":80.93,"h":83.27,"l":80.86,"n":5847,"o":83.12,"t":"2025-07-18T04:00:00Z","v":170032,"vw":81.285329},{"c":80.46,"h":81.725,"l":80.36,"n":4310,"o":81.28,"t":"2025-07-21T04:00:00Z","v":121625,"vw":80.719473},{"c":80.48,"h":81.28,"l":79.88,"n":5084,"o":80.46,"t":"2025-07-22T04:00:00Z","v":126938,"vw":80.573839},{"c":80.7,"h":82.26,"l":79.77,"n":5390,"o":80.82,"t":"2025-07-23T04:00:00Z","v":121897,"vw":80.569803},{"c":80.15,"h":84.75,"l":79.99,"n":6068,"o":80.51,"t":"2025-07-24T04:00:00Z","v":197507,"vw":80.684056},{"c":80.2,"h":82.255,"l":79.88,"n":5471,"o":80.33,"t":"2025-07-25T04:00:00Z","v":161765,"vw":80.203304},{"c":80.27,"h":81.265,"l":79.25,"n":5618,"o":80.34,"t":"2025-07-28T04:00:00Z","v":185244,"vw":80.14458},{"c":77.72,"h":81.98,"l":76.78,"n":11131,"o":81.98,"t":"2025-07-29T04:00:00Z","v":347487,"vw":78.452498},{"c":76.75,"h":78.39,"l":76.45,"n":7827,"o":78.01,"t":"2025-07-30T04:00:00Z","v":249820,"vw":77.090202},{"c":75.625,"h":77.465,"l":75.31,"n":8382,"o":76.7,"t":"2025-07-31T04:00:00Z","v":234862,"vw":75.875666},{"c":74.79,"h":75.27,"l":73.04,"n":10872,"o":75.02,"t":"2025-08-01T04:00:00Z","v":359656,"vw":74.561166},{"c":74.52,"h":75.455,"l":74.195,"n":6299,"o":75.22,"t":"2025-08-04T04:00:00Z","v":229036,"vw":74.608627},{"c":74.58,"h":75.21,"l":73.47,"n":7491,"o":74.64,"t":"2025-08-05T04:00:00Z","v":226627,"vw":74.328272},{"c":73.8,"h":74.72,"l":73.48,"n":5714,"o":74.42,"t":"2025-08-06T04:00:00Z","v":159928,"vw":73.881403},{"c":72.32,"h":75.195,"l":71.95,"n":5816,"o":74.53,"t":"2025-08-07T04:00:00Z","v":179715,"vw":72.557514},{"c":73.81,"h":73.955,"l":72.79,"n":4602,"o":72.91,"t":"2025-08-08T04:00:00Z","v":151754,"vw":73.559147},{"c":73.76,"h":74.36,"l":73.045,"n":6024,"o":74,"t":"2025-08-11T04:00:00Z","v":191607,"vw":73.600898},{"c":75.31,"h":75.58,"l":73.92,"n":7113,"o":73.95,"t":"2025-08-12T04:00:00Z","v":207782,"vw":75.098728},{"c":76.97,"h":77.04,"l":75.28,"n":5665,"o":75.9,"t":"2025-08-13T04:00:00Z","v":166634,"vw":76.705729},{"c":76.64,"h":76.86,"l":76.04,"n":5139,"o":76.2,"t":"2025-08-14T04:00:00Z","v":146678,"vw":76.526657},{"c":75.3,"h":77.06,"l":75.18,"n":5905,"o":76.94,"t":"2025-08-15T04:00:00Z","v":243687,"vw":75.468332},{"c":75.41,"h":75.455,"l":74.65,"n":5433,"o":75.11,"t":"2025-08-18T04:00:00Z","v":107873,"vw":75.215768},{"c":75.35,"h":76.01,"l":74.33,"n":6127,"o":75.38,"t":"2025-08-19T04:00:00Z","v":106557,"vw":75.394659},{"c":75.75,"h":75.96,"l":74.5334,"n":4305,"o":75.54,"t":"2025-08-20T04:00:00Z","v":93197,"vw":75.595366},{"c":75.16,"h":76.25,"l":74.88,"n":5302,"o":75.66,"t":"2025-08-21T04:00:00Z","v":98054,"vw":75.326215},{"c":78.74,"h":78.85,"l":75.01,"n":8887,"o":75.61,"t":"2025-08-22T04:00:00Z","v":187548,"vw":78.440862},{"c":78.44,"h":79.2999,"l":78.185,"n":6350,"o":78.5,"t":"2025-08-25T04:00:00Z","v":125729,"vw":78.589805},{"c":79.28,"h":80,"l":77.98,"n":5730,"o":78.44,"t":"2025-08-26T04:00:00Z","v":162516,"vw":79.246635},{"c":80.05,"h":80.26,"l":75.77,"n":5069,"o":78.91,"t":"2025-08-27T04:00:00Z","v":109039,"vw":79.91749},{"c":80.12,"h":80.41,"l":79.65,"n":4721,"o":80.41,"t":"2025-08-28T04:00:00Z","v":125101,"vw":80.102187},{"c":79.47,"h":80.59,"l":78.14,"n":4169,"o":79.58,"t":"2025-08-29T04:00:00Z","v":199709,"vw":79.608118},{"c":78.96,"h":79.075,"l":78,"n":4917,"o":78.86,"t":"2025-09-02T04:00:00Z","v":114947,"vw":78.79196},{"c":77.69,"h":79.125,"l":77.3316,"n":5789,"o":78.7,"t":"2025-09-03T04:00:00Z","v":118208,"vw":77.873568},{"c":78.38,"h":78.83,"l":77.72,"n":5414,"o":78.07,"t":"2025-09-04T04:00:00Z","v":114362,"vw":78.228504},{"c":76.4,"h":80.31,"l":76.28,"n":6628,"o":78.53,"t":"2025-09-05T04:00:00Z","v":175951,"vw":76.976866},{"c":76.87,"h":76.97,"l":75.24,"n":4953,"o":76.52,"t":"2025-09-08T04:00:00Z","v":120752,"vw":76.524299},{"c":76.64,"h":77.13,"l":75.95,"n":4905,"o":76.6,"t":"2025-09-09T04:00:00Z","v":166801,"vw":76.547416},{"c":76.45,"h":77.23,"l":76.105,"n":5016,"o":76.25,"t":"2025-09-10T04:00:00Z","v":95632,"vw":76.56488},{"c":76.45,"h":76.82,"l":75.79,"n":6445,"o":76.43,"t":"2025-09-11T04:00:00Z","v":174167,"vw":76.383112},{"c":75.57,"h":76.555,"l":75.52,"n":4900,"o":76.4,"t":"2025-09-12T04:00:00Z","v":121828,"vw":75.835395},{"c":75.13,"h":75.93,"l":74.81,"n":5904,"o":75.85,"t":"2025-09-15T04:00:00Z","v":151624,"vw":75.217708},{"c":74.62,"h":75.13,"l":73.68,"n":4463,"o":74.88,"t":"2025-09-16T04:00:00Z","v":161435,"vw":74.523175},{"c":75.72,"h":80.6399,"l":74.51,"n":8036,"o":75.05,"t":"2025-09-17T04:00:00Z","v":226106,"vw":75.863563},{"c":77.06,"h":77.76,"l":75.305,"n":7473,"o":76.11,"t":"2025-09-18T04:00:00Z","v":282564,"vw":77.032},{"c":76.33,"h":77.3,"l":75.68,"n":6308,"o":76.53,"t":"2025-09-19T04:00:00Z","v":655738,"vw":76.351772},{"c":77.31,"h":77.52,"l":75.775,"n":7333,"o":76.43,"t":"2025-09-22T04:00:00Z","v":272349,"vw":76.888613},{"c":75.72,"h":78.21,"l":75.69,"n":4904,"o":77.45,"t":"2025-09-23T04:00:00Z","v":166553,"vw":76.536538},{"c":74.99,"h":76.455,"l":74.26,"n":4512,"o":75.66,"t":"2025-09-24T04:00:00Z","v":157445,"vw":74.944999},{"c":75.17,"h":75.51,"l":74.06,"n":4560,"o":74.83,"t":"2025-09-25T04:00:00Z","v":155987,"vw":75.024928},{"c":76.04,"h":76.16,"l":74.78,"n":4152,"o":75.35,"t":"2025-09-26T04:00:00Z","v":113477,"vw":75.645091},{"c":74.89,"h":76.18,"l":74.6933,"n":5575,"o":76.18,"t":"2025-09-29T04:00:00Z","v":163996,"vw":75.035187},{"c":74.01,"h":75.175,"l":73.28,"n":5449,"o":75.07,"t":"2025-09-30T04:00:00Z","v":212925,"vw":74.04604},{"c":73.63,"h":73.785,"l":72.76,"n":4681,"o":73.61,"t":"2025-10-01T04:00:00Z","v":135039,"vw":73.546665},{"c":73.54,"h":73.97,"l":73.03,"n":4442,"o":73.51,"t":"2025-10-02T04:00:00Z","v":146266,"vw":73.342375},{"c":73.66,"h":74.855,"l":73.61,"n":5252,"o":73.74,"t":"2025-10-03T04:00:00Z","v":149294,"vw":73.869589},{"c":74,"h":74.8506,"l":73.345,"n":5801,"o":74.07,"t":"2025-10-06T04:00:00Z","v":154757,"vw":73.951121},{"c":74.52,"h":75.3,"l":74.05,"n":5454,"o":74.07,"t":"2025-10-07T04:00:00Z","v":177784,"vw":74.602857},{"c":74.43,"h":75.21,"l":73.74,"n":6369,"o":74.67,"t":"2025-10-08T04:00:00Z","v":166173,"vw":74.641102},{"c":74.07,"h":74.81,"l":73.68,"n":5785,"o":74.74,"t":"2025-10-09T04:00:00Z","v":166190,"vw":74.03515},{"c":72.23,"h":74.92,"l":72.06,"n":7255,"o":74.32,"t":"2025-10-10T04:00:00Z","v":262594,"vw":72.831294},{"c":73.9,"h":74.11,"l":72.415,"n":5590,"o":73.05,"t":"2025-10-13T04:00:00Z","v":167276,"vw":73.707364},{"c":76.92,"h":77.025,"l":73.6,"n":6442,"o":73.6,"t":"2025-10-14T04:00:00Z","v":180614,"vw":76.473648},{"c":75.57,"h":77,"l":75.1,"n":5080,"o":76.99,"t":"2025-10-15T04:00:00Z","v":134565,"vw":75.661266},{"c":69.76,"h":75.5,"l":69.04,"n":10867,"o":75.1,"t":"2025-10-16T04:00:00Z","v":539426,"vw":70.494886},{"c":71.21,"h":71.56,"l":69.15,"n":8016,"o":70.4,"t":"2025-10-17T04:00:00Z","v":203437,"vw":71.114991},{"c":71.98,"h":72.27,"l":71.11,"n":6234,"o":71.68,"t":"2025-10-20T04:00:00Z","v":205343,"vw":72.010018},{"c":71.75,"h":72.5,"l":71.71,"n":7051,"o":72.04,"t":"2025-10-21T04:00:00Z","v":213744,"vw":72.005632},{"c":71.74,"h":72.795,"l":70.5,"n":8444,"o":72.38,"t":"2025-10-22T04:00:00Z","v":280091,"vw":71.847191},{"c":71.14,"h":71.815,"l":70.765,"n":6943,"o":71.51,"t":"2025-10-23T04:00:00Z","v":214796,"vw":71.183061},{"c":71.51,"h":72.27,"l":71.17,"n":6402,"o":71.57,"t":"2025-10-24T04:00:00Z","v":170867,"vw":71.586836},{"c":70.17,"h":71.76,"l":69.6182,"n":6029,"o":71.76,"t":"2025-10-27T04:00:00Z","v":164730,"vw":70.318919},{"c":69.19,"h":70.12,"l":69.105,"n":5252,"o":70.12,"t":"2025-10-28T04:00:00Z","v":144792,"vw":69.313328},{"c":68.06,"h":69.1804,"l":67.39,"n":5529,"o":68.79,"t":"2025-10-29T04:00:00Z","v":203514,"vw":68.253844},{"c":68.57,"h":69.34,"l":68.06,"n":5679,"o":68.06,"t":"2025-10-30T04:00:00Z","v":180626,"vw":68.552306},{"c":68.06,"h":69.55,"l":67.5,"n":5711,"o":68.57,"t":"2025-10-31T04:00:00Z","v":192039,"vw":68.143265},{"c":67.49,"h":68.165,"l":66.55,"n":5918,"o":68.14,"t":"2025-11-03T05:00:00Z","v":216241,"vw":67.445001},{"c":67.02,"h":67.35,"l":65.87,"n":6055,"o":67.35,"t":"2025-11-04T05:00:00Z","v":228731,"vw":66.790287},{"c":67.54,"h":67.84,"l":67,"n":6805,"o":67,"t":"2025-11-05T05:00:00Z","v":268618,"vw":67.441996},{"c":67.59,"h":67.91,"l":67.02,"n":4934,"o":67.34,"t":"2025-11-06T05:00:00Z","v":159814,"vw":67.581435},{"c":68.68,"h":68.79,"l":67.17,"n":6905,"o":67.73,"t":"2025-11-07T05:00:00Z","v":176701,"vw":68.320977},{"c":69.26,"h":69.7178,"l":68.32,"n":5704,"o":68.9,"t":"2025-11-10T05:00:00Z","v":183739,"vw":69.161616},{"c":69.02,"h":69.72,"l":68.53,"n":4642,"o":69.45,"t":"2025-11-11T05:00:00Z","v":117168,"vw":69.195273},{"c":69.48,"h":70.06,"l":68.8401,"n":3797,"o":69.38,"t":"2025-11-12T05:00:00Z","v":123543,"vw":69.474432},{"c":68.76,"h":69.835,"l":68.47,"n":4411,"o":69.31,"t":"2025-11-13T05:00:00Z","v":122746,"vw":68.910369},{"c":68.86,"h":68.88,"l":67.815,"n":4783,"o":68.66,"t":"2025-11-14T05:00:00Z","v":116238,"vw":68.653663},{"c":66.47,"h":68.87,"l":66.08,"n":6048,"o":68.69,"t":"2025-11-17T05:00:00Z","v":188617,"vw":67.001525},{"c":66.88,"h":67.47,"l":65.96,"n":6102,"o":66.44,"t":"2025-11-18T05:00:00Z","v":206876,"vw":67.027255},{"c":67.45,"h":67.47,"l":66.495,"n":4663,"o":66.78,"t":"2025-11-19T05:00:00Z","v":152502,"vw":67.234659},{"c":67.63,"h":68.91,"l":66.96,"n":6486,"o":68.12,"t":"2025-11-20T05:00:00Z","v":219573,"vw":67.680173},{"c":70.2,"h":70.46,"l":67.85,"n":6405,"o":67.93,"t":"2025-11-21T05:00:00Z","v":249683,"vw":69.883436},{"c":69.83,"h":70.42,"l":68.98,"n":5130,"o":69.82,"t":"2025-11-24T05:00:00Z","v":194757,"vw":69.932375},{"c":71.48,"h":71.95,"l":70,"n":5634,"o":70,"t":"2025-11-25T05:00:00Z","v":181739,"vw":71.453878},{"c":71.48,"h":71.58,"l":71.01,"n":5038,"o":71.1,"t":"2025-11-26T05:00:00Z","v":179871,"vw":71.417048},{"c":71.9,"h":72.69,"l":71.255,"n":3749,"o":71.4,"t":"2025-11-28T05:00:00Z","v":125423,"vw":72.069748},{"c":72.7,"h":72.845,"l":71.21,"n":4844,"o":71.21,"t":"2025-12-01T05:00:00Z","v":178151,"vw":72.547692},{"c":72.23,"h":73.07,"l":72.2,"n":6255,"o":72.79,"t":"2025-12-02T05:00:00Z","v":154866,"vw":72.474845},{"c":74.11,"h":74.32,"l":72.04,"n":6271,"o":72.2,"t":"2025-12-03T05:00:00Z","v":264741,"vw":73.874151},{"c":74.06,"h":75.05,"l":73.395,"n":6065,"o":74.11,"t":"2025-12-04T05:00:00Z","v":246192,"vw":74.407243},{"c":74.36,"h":74.47,"l":72.635,"n":8065,"o":73.62,"t":"2025-12-05T05:00:00Z","v":409993,"vw":73.811806},{"c":73.06,"h":74.995,"l":73,"n":6571,"o":74.32,"t":"2025-12-08T05:00:00Z","v":195833,"vw":73.541506},{"c":73.14,"h":73.8915,"l":72.46,"n":5827,"o":72.83,"t":"2025-12-09T05:00:00Z","v":187647,"vw":73.126074},{"c":75.25,"h":75.71,"l":72.67,"n":6878,"o":73.17,"t":"2025-12-10T05:00:00Z","v":257157,"vw":74.701597},{"c":74.63,"h":76.165,"l":74.34,"n":6109,"o":75,"t":"2025-12-11T05:00:00Z","v":205971,"vw":74.770826},{"c":74.43,"h":75.3,"l":74.07,"n":6351,"o":75.05,"t":"2025-12-12T05:00:00Z","v":209195,"vw":74.465014},{"c":73.63,"h":75.22,"l":73.4401,"n":5112,"o":75.01,"t":"2025-12-15T05:00:00Z","v":230377,"vw":73.76283},{"c":74.23,"h":74.38,"l":72.63,"n":5155,"o":73.75,"t":"2025-12-16T05:00:00Z","v":372206,"vw":74.136742},{"c":73.22,"h":75.54,"l":72.92,"n":6143,"o":74.23,"t":"2025-12-17T05:00:00Z","v":278553,"vw":73.336915},{"c":74.02,"h":74.27,"l":73.38,"n":5767,"o":73.72,"t":"2025-12-18T05:00:00Z","v":294999,"vw":73.906304},{"c":75.41,"h":76.39,"l":73.82,"n":8029,"o":73.82,"t":"2025-12-19T05:00:00Z","v":706020,"vw":75.298444},{"c":74.73,"h":75.7,"l":74.37,"n":4879,"o":75.43,"t":"2025-12-22T05:00:00Z","v":161491,"vw":74.78721},{"c":73.84,"h":75.5,"l":73.7675,"n":5057,"o":74.64,"t":"2025-12-23T05:00:00Z","v":206312,"vw":74.048007},{"c":74.3,"h":74.495,"l":73.45,"n":2327,"o":73.79,"t":"2025-12-24T05:00:00Z","v":72595,"vw":74.171346},{"c":73.44,"h":74.3,"l":73.175,"n":3527,"o":74.26,"t":"2025-12-26T05:00:00Z","v":92124,"vw":73.499391},{"c":73.03,"h":74,"l":72.5401,"n":4319,"o":73.55,"t":"2025-12-29T05:00:00Z","v":99728,"vw":73.00547},{"c":72.02,"h":72.97,"l":71.98,"n":3972,"o":72.97,"t":"2025-12-30T05:00:00Z","v":117914,"vw":72.229335},{"c":71,"h":72.035,"l":70.61,"n":5096,"o":71.69,"t":"2025-12-31T05:00:00Z","v":177806,"vw":71.096546},{"c":71.87,"h":72.5,"l":70.38,"n":6128,"o":71.08,"t":"2026-01-02T05:00:00Z","v":325471,"vw":71.837359},{"c":73.91,"h":74.79,"l":71.61,"n":5577,"o":71.61,"t":"2026-01-05T05:00:00Z","v":212765,"vw":73.978341},{"c":74.53,"h":74.745,"l":72.86,"n":5506,"o":73.71,"t":"2026-01-06T05:00:00Z","v":220992,"vw":74.28735},{"c":73.09,"h":74.55,"l":73.03,"n":5512,"o":74.53,"t":"2026-01-07T05:00:00Z","v":217017,"vw":73.46313},{"c":74.93,"h":75.19,"l":72.66,"n":6332,"o":72.66,"t":"2026-01-08T05:00:00Z","v":239247,"vw":74.722934},{"c":74.19,"h":75.48,"l":74.035,"n":5307,"o":74.93,"t":"2026-01-09T05:00:00Z","v":182130,"vw":74.412272},{"c":73.55,"h":74.0018,"l":73.19,"n":4344,"o":73.42,"t":"2026-01-12T05:00:00Z","v":179507,"vw":73.569766},{"c":73.65,"h":74.3,"l":73.26,"n":4372,"o":73.93,"t":"2026-01-13T05:00:00Z","v":171405,"vw":73.65192},{"c":74.77,"h":74.8,"l":73.08,"n":4967,"o":73.32,"t":"2026-01-14T05:00:00Z","v":176033,"vw":74.185726},{"c":76.56,"h":76.625,"l":74.465,"n":5389,"o":74.89,"t":"2026-01-15T05:00:00Z","v":209108,"vw":76.179203},{"c":75.24,"h":76.4266,"l":74.94,"n":4988,"o":76.23,"t":"2026-01-16T05:00:00Z","v":192984,"vw":75.515867},{"c":74.18,"h":75.2299,"l":73.7501,"n":5109,"o":74.03,"t":"2026-01-20T05:00:00Z","v":181678,"vw":74.310856},{"c":77.25,"h":77.56,"l":73.73,"n":7079,"o":74.32,"t":"2026-01-21T05:00:00Z","v":247794,"vw":76.946315},{"c":79.9,"h":80.56,"l":77.26,"n":10536,"o":77.3,"t":"2026-01-22T05:00:00Z","v":428306,"vw":79.789236},{"c":85.72,"h":86.92,"l":82.13,"n":13837,"o":82.13,"t":"2026-01-23T05:00:00Z","v":572910,"vw":84.985369},{"c":85.43,"h":86.82,"l":84.975,"n":11004,"o":86,"t":"2026-01-26T05:00:00Z","v":399708,"vw":85.633712},{"c":86.3,"h":86.52,"l":85.19,"n":7478,"o":85.56,"t":"2026-01-27T05:00:00Z","v":261513,"vw":86.061358},{"c":85.71,"h":86.76,"l":85.47,"n":6801,"o":86.44,"t":"2026-01-28T05:00:00Z","v":239979,"vw":85.881773},{"c":89.37,"h":89.69,"l":85.15,"n":9025,"o":86.1,"t":"2026-01-29T05:00:00Z","v":371293,"vw":88.323536},{"c":90.29,"h":91,"l":88.21,"n":9460,"o":88.76,"t":"2026-01-30T05:00:00Z","v":427653,"vw":90.043007},{"c":91.08,"h":92.37,"l":89.86,"n":10263,"o":90.35,"t":"2026-02-02T05:00:00Z","v":352765,"vw":91.373514},{"c":91.14,"h":93.075,"l":89.68,"n":8793,"o":91.02,"t":"2026-02-03T05:00:00Z","v":320751,"vw":91.053081},{"c":91.57,"h":93.15,"l":91.165,"n":9899,"o":91.3,"t":"2026-02-04T05:00:00Z","v":376108,"vw":91.689491},{"c":92.37,"h":92.93,"l":81.14,"n":8781,"o":81.14,"t":"2026-02-05T05:00:00Z","v":371265,"vw":92.067805},{"c":93.72,"h":94.0394,"l":90.74,"n":5021,"o":92.99,"t":"2026-02-06T05:00:00Z","v":177808,"vw":93.632401},{"c":93.93,"h":94.925,"l":93.47,"n":7343,"o":93.72,"t":"2026-02-09T05:00:00Z","v":314669,"vw":94.020405},{"c":92.36,"h":95.1,"l":92.01,"n":8278,"o":93.49,"t":"2026-02-10T05:00:00Z","v":351829,"vw":92.623943},{"c":89.59,"h":93.97,"l":89.45,"n":10573,"o":92.93,"t":"2026-02-11T05:00:00Z","v":350592,"vw":90.685866},{"c":88.31,"h":91.26,"l":87.41,"n":6366,"o":90.2,"t":"2026-02-12T05:00:00Z","v":206852,"vw":88.606009},{"c":92.45,"h":92.875,"l":87.215,"n":6356,"o":88.69,"t":"2026-02-13T05:00:00Z","v":270739,"vw":91.641309},{"c":93.37,"h":94.0899,"l":92.66,"n":6289,"o":93.12,"t":"2026-02-17T05:00:00Z","v":235243,"vw":93.354733},{"c":93.15,"h":94.97,"l":91.48,"n":7959,"o":93.47,"t":"2026-02-18T05:00:00Z","v":353649,"vw":93.490972},{"c":94.52,"h":94.62,"l":92.08,"n":6309,"o":92.49,"t":"2026-02-19T05:00:00Z","v":233390,"vw":93.855106},{"c":95.71,"h":96.055,"l":93.125,"n":7099,"o":94.5,"t":"2026-02-20T05:00:00Z","v":216037,"vw":95.401805},{"c":92.8,"h":95.545,"l":91.81,"n":10876,"o":95.09,"t":"2026-02-23T05:00:00Z","v":529350,"vw":92.664329},{"c":92.85,"h":93.89,"l":91.96,"n":8318,"o":92.8,"t":"2026-02-24T05:00:00Z","v":369040,"vw":92.854992},{"c":94.27,"h":94.57,"l":92.41,"n":5265,"o":92.99,"t":"2026-02-25T05:00:00Z","v":173535,"vw":93.630225},{"c":94.88,"h":95.59,"l":93.205,"n":5792,"o":93.96,"t":"2026-02-26T05:00:00Z","v":286687,"vw":94.605891},{"c":90.79,"h":94.24,"l":88.47,"n":8315,"o":93.59,"t":"2026-02-27T05:00:00Z","v":393732,"vw":90.499339},{"c":91.91,"h":92.59,"l":89.36,"n":5406,"o":89.55,"t":"2026-03-02T05:00:00Z","v":201899,"vw":91.802311},{"c":91.49,"h":91.81,"l":89,"n":5226,"o":89.96,"t":"2026-03-03T05:00:00Z","v":159004,"vw":91.117866},{"c":91.45,"h":93.25,"l":91.27,"n":6243,"o":92.03,"t":"2026-03-04T05:00:00Z","v":259278,"vw":92.012315},{"c":91.03,"h":91.95,"l":89.1825,"n":5590,"o":90.54,"t":"2026-03-05T05:00:00Z","v":174667,"vw":90.688009},{"c":89.91,"h":90.02,"l":87.2605,"n":5876,"o":88.71,"t":"2026-03-06T05:00:00Z","v":196255,"vw":89.439848},{"c":90.07,"h":90.93,"l":86.47,"n":8571,"o":88.52,"t":"2026-03-09T04:00:00Z","v":283882,"vw":89.18484},{"c":89.62,"h":92.67,"l":89.06,"n":8098,"o":89.93,"t":"2026-03-10T04:00:00Z","v":315766,"vw":90.368388},{"c":89.06,"h":89.87,"l":87.38,"n":6374,"o":89.49,"t":"2026-03-11T04:00:00Z","v":214370,"vw":88.630729},{"c":89.81,"h":90.46,"l":88.15,"n":5787,"o":88.55,"t":"2026-03-12T04:00:00Z","v":191175,"vw":89.626362},{"c":91.17,"h":91.21,"l":89.48,"n":7133,"o":90.65,"t":"2026-03-13T04:00:00Z","v":186306,"vw":90.880535},{"c":90.06,"h":91.925,"l":89.89,"n":6797,"o":91.57,"t":"2026-03-16T04:00:00Z","v":270492,"vw":90.452986},{"c":90.85,"h":91.41,"l":89.735,"n":6479,"o":90.8,"t":"2026-03-17T04:00:00Z","v":198408,"vw":90.707485},{"c":90.34,"h":90.8367,"l":89.46,"n":7322,"o":90.74,"t":"2026-03-18T04:00:00Z","v":275679,"vw":90.330371},{"c":91.36,"h":92.435,"l":89.32,"n":7239,"o":89.93,"t":"2026-03-19T04:00:00Z","v":208015,"vw":90.995045},{"c":89.32,"h":91.6164,"l":89.02,"n":8834,"o":91.36,"t":"2026-03-20T04:00:00Z","v":974264,"vw":89.564507},{"c":91.26,"h":93.11,"l":90.27,"n":10520,"o":91.35,"t":"2026-03-23T04:00:00Z","v":336241,"vw":91.535215},{"c":90.8,"h":93.36,"l":89.69,"n":7205,"o":90.67,"t":"2026-03-24T04:00:00Z","v":246240,"vw":91.726851},{"c":88.64,"h":92.2021,"l":87.77,"n":7370,"o":91.64,"t":"2026-03-25T04:00:00Z","v":229210,"vw":88.92856},{"c":88.82,"h":88.83,"l":87.85,"n":5667,"o":88.3,"t":"2026-03-26T04:00:00Z","v":165663,"vw":88.503125},{"c":87.97,"h":88.66,"l":87.44,"n":4872,"o":88.3,"t":"2026-03-27T04:00:00Z","v":136574,"vw":87.997125},{"c":87.86,"h":88.85,"l":87.395,"n":5387,"o":88.7,"t":"2026-03-30T04:00:00Z","v":153346,"vw":88.017813},{"c":89.23,"h":89.395,"l":87.45,"n":6037,"o":89.02,"t":"2026-03-31T04:00:00Z","v":230685,"vw":88.940489},{"c":90.02,"h":91.09,"l":89.44,"n":7956,"o":89.81,"t":"2026-04-01T04:00:00Z","v":264414,"vw":90.313778},{"c":90,"h":90.19,"l":88.2,"n":6834,"o":88.67,"t":"2026-04-02T04:00:00Z","v":220648,"vw":89.884022},{"c":92.06,"h":92.06,"l":89.67,"n":4474,"o":89.93,"t":"2026-04-06T04:00:00Z","v":136959,"vw":91.45088},{"c":92.61,"h":92.8,"l":91.34,"n":6755,"o":92.06,"t":"2026-04-07T04:00:00Z","v":199647,"vw":92.344504},{"c":94.93,"h":95.74,"l":93.96,"n":6758,"o":93.96,"t":"2026-04-08T04:00:00Z","v":246881,"vw":94.978987},{"c":94.95,"h":96.13,"l":93.905,"n":7507,"o":94.36,"t":"2026-04-09T04:00:00Z","v":251750,"vw":95.347788},{"c":94.91,"h":95.19,"l":93.955,"n":5386,"o":94.95,"t":"2026-04-10T04:00:00Z","v":154291,"vw":94.703721},{"c":95.23,"h":95.52,"l":93.97,"n":5059,"o":94.65,"t":"2026-04-13T04:00:00Z","v":135180,"vw":94.945321},{"c":96.89,"h":97,"l":93.95,"n":5855,"o":95.13,"t":"2026-04-14T04:00:00Z","v":154090,"vw":96.503614},{"c":96.43,"h":97.14,"l":95.84,"n":5757,"o":97.04,"t":"2026-04-15T04:00:00Z","v":185816,"vw":96.583819},{"c":96.95,"h":97.14,"l":95.615,"n":5300,"o":96,"t":"2026-04-16T04:00:00Z","v":131322,"vw":96.666109},{"c":99.35,"h":101.26,"l":97.41,"n":7251,"o":98.09,"t":"2026-04-17T04:00:00Z","v":203674,"vw":99.592245},{"c":99.93,"h":100.7197,"l":98.69,"n":6188,"o":98.69,"t":"2026-04-20T04:00:00Z","v":152861,"vw":99.928606},{"c":97.79,"h":100.72,"l":97.5,"n":5724,"o":99.71,"t":"2026-04-21T04:00:00Z","v":147959,"vw":98.198712},{"c":98.51,"h":99.695,"l":97.56,"n":6602,"o":98.3,"t":"2026-04-22T04:00:00Z","v":183267,"vw":98.703628},{"c":87.66,"h":96.83,"l":84.21,"n":15974,"o":95.55,"t":"2026-04-23T04:00:00Z","v":561841,"vw":87.796323},{"c":88.04,"h":88.98,"l":85.32,"n":10772,"o":87.97,"t":"2026-04-24T04:00:00Z","v":298578,"vw":87.69804},{"c":88.4,"h":89.84,"l":87.715,"n":7502,"o":88.03,"t":"2026-04-27T04:00:00Z","v":190211,"vw":88.426252},{"c":89.07,"h":90.61,"l":88.845,"n":8570,"o":88.98,"t":"2026-04-28T04:00:00Z","v":246659,"vw":89.463949},{"c":86.42,"h":88.8,"l":86.075,"n":6183,"o":88.6,"t":"2026-04-29T04:00:00Z","v":194163,"vw":86.651411},{"c":86.84,"h":87.29,"l":85.12,"n":7253,"o":86.84,"t":"2026-04-30T04:00:00Z","v":206737,"vw":86.344558},{"c":86.5,"h":88.055,"l":85.6544,"n":5958,"o":86.84,"t":"2026-05-01T04:00:00Z","v":175039,"vw":86.797535},{"c":85.72,"h":87.8,"l":85.54,"n":6526,"o":85.87,"t":"2026-05-04T04:00:00Z","v":180366,"vw":86.122173},{"c":85.84,"h":87.715,"l":84.587,"n":6783,"o":85.7,"t":"2026-05-05T04:00:00Z","v":176222,"vw":85.760463},{"c":87.33,"h":87.82,"l":86.16,"n":6226,"o":87.01,"t":"2026-05-06T04:00:00Z","v":214483,"vw":87.221201},{"c":87.55,"h":88.7299,"l":86.92,"n":4571,"o":87.61,"t":"2026-05-07T04:00:00Z","v":165782,"vw":87.491151},{"c":86.32,"h":88.05,"l":86.23,"n":5186,"o":87.55,"t":"2026-05-08T04:00:00Z","v":172508,"vw":86.963433},{"c":83.79,"h":86.61,"l":83.54,"n":7301,"o":86.61,"t":"2026-05-11T04:00:00Z","v":221201,"vw":84.198542},{"c":82.59,"h":84.36,"l":81.05,"n":6536,"o":84.07,"t":"2026-05-12T04:00:00Z","v":214131,"vw":82.416819},{"c":79.93,"h":82.68,"l":79.55,"n":8664,"o":82.53,"t":"2026-05-13T04:00:00Z","v":256236,"vw":80.139669},{"c":81.23,"h":81.84,"l":80.56,"n":6171,"o":80.59,"t":"2026-05-14T04:00:00Z","v":198619,"vw":81.190667},{"c":79.9,"h":81.18,"l":79.56,"n":5008,"o":80.94,"t":"2026-05-15T04:00:00Z","v":183224,"vw":79.969863},{"c":80.57,"h":81.43,"l":80.055,"n":5446,"o":80.57,"t":"2026-05-18T04:00:00Z","v":205919,"vw":80.550774},{"c":80.45,"h":81.265,"l":79.82,"n":5717,"o":80.77,"t":"2026-05-19T04:00:00Z","v":134670,"vw":80.514116},{"c":82.58,"h":82.74,"l":80.225,"n":6539,"o":80.45,"t":"2026-05-20T04:00:00Z","v":205200,"vw":82.159225},{"c":82.65,"h":82.9,"l":80.855,"n":5309,"o":81.8,"t":"2026-05-21T04:00:00Z","v":154675,"vw":82.346368},{"c":82.74,"h":83.515,"l":82.43,"n":4983,"o":82.43,"t":"2026-05-22T04:00:00Z","v":171875,"vw":82.839735},{"c":83.89,"h":84.15,"l":82.82,"n":6822,"o":82.82,"t":"2026-05-26T04:00:00Z","v":152435,"vw":83.63958},{"c":83.03,"h":84.62,"l":82.73,"n":3929,"o":84.07,"t":"2026-05-27T04:00:00Z","v":95750,"vw":83.294655},{"c":82.38,"h":82.63,"l":81.465,"n":4808,"o":82.61,"t":"2026-05-28T04:00:00Z","v":127937,"vw":82.136409},{"c":82.24,"h":82.8,"l":81.84,"n":3968,"o":81.84,"t":"2026-05-29T04:00:00Z","v":146263,"vw":82.261591},{"c":80.91,"h":81.85,"l":80.16,"n":4860,"o":81.63,"t":"2026-06-01T04:00:00Z","v":141683,"vw":80.986435},{"c":81.41,"h":82.11,"l":80.3,"n":5348,"o":80.41,"t":"2026-06-02T04:00:00Z","v":138148,"vw":81.483474},{"c":77.74,"h":81.13,"l":77.58,"n":8785,"o":81.13,"t":"2026-06-03T04:00:00Z","v":371348,"vw":78.333486},{"c":79.05,"h":80.025,"l":77.9501,"n":8995,"o":78.91,"t":"2026-06-04T04:00:00Z","v":296828,"vw":79.02662},{"c":79.89,"h":80.39,"l":78.955,"n":8101,"o":79.18,"t":"2026-06-05T04:00:00Z","v":255985,"vw":79.824154},{"c":80.39,"h":81.17,"l":79.7,"n":5835,"o":81.17,"t":"2026-06-08T04:00:00Z","v":222000,"vw":80.419853},{"c":81.18,"h":82.85,"l":80.89,"n":6057,"o":80.89,"t":"2026-06-09T04:00:00Z","v":187539,"vw":81.387668},{"c":81.55,"h":82.6379,"l":80.77,"n":5945,"o":81.18,"t":"2026-06-10T04:00:00Z","v":199226,"vw":81.635799},{"c":82.91,"h":83.53,"l":81.045,"n":8428,"o":81.62,"t":"2026-06-11T04:00:00Z","v":272715,"vw":82.29019},{"c":84.17,"h":85.26,"l":82.9293,"n":7051,"o":83.49,"t":"2026-06-12T04:00:00Z","v":278106,"vw":84.512564},{"c":82.03,"h":86.2,"l":81.78,"n":6417,"o":84.48,"t":"2026-06-15T04:00:00Z","v":155241,"vw":82.672848},{"c":83.3,"h":83.9999,"l":81.97,"n":4546,"o":82.68,"t":"2026-06-16T04:00:00Z","v":152009,"vw":83.121966},{"c":81,"h":83.95,"l":80.21,"n":8415,"o":83.06,"t":"2026-06-17T04:00:00Z","v":292655,"vw":81.958536},{"c":82.05,"h":82.76,"l":81.37,"n":5374,"o":81.37,"t":"2026-06-18T04:00:00Z","v":408903,"vw":81.958241},{"c":82.52,"h":83.47,"l":82.08,"n":6828,"o":82.08,"t":"2026-06-22T04:00:00Z","v":239619,"vw":82.773142},{"c":84.99,"h":85.17,"l":82.085,"n":7002,"o":82.58,"t":"2026-06-23T04:00:00Z","v":226953,"vw":84.377271},{"c":86.45,"h":87.2022,"l":84.99,"n":6908,"o":84.99,"t":"2026-06-24T04:00:00Z","v":195639,"vw":86.529251},{"c":86.82,"h":87.705,"l":85,"n":6732,"o":85.85,"t":"2026-06-25T04:00:00Z","v":202123,"vw":86.731017},{"c":87.16,"h":87.87,"l":86.58,"n":5549,"o":87.02,"t":"2026-06-26T04:00:00Z","v":438050,"vw":87.15721},{"c":86.42,"h":90.03,"l":85.4821,"n":6916,"o":87.37,"t":"2026-06-29T04:00:00Z","v":224781,"vw":86.45685},{"c":87.06,"h":87.5,"l":85.995,"n":7686,"o":86.32,"t":"2026-06-30T04:00:00Z","v":369113,"vw":86.875734},{"c":89.69,"h":89.74,"l":86.69,"n":7082,"o":87.36,"t":"2026-07-01T04:00:00Z","v":407851,"vw":89.37093},{"c":88.72,"h":90.8325,"l":88.23,"n":5398,"o":89.92,"t":"2026-07-02T04:00:00Z","v":193232,"vw":88.755788},{"c":90,"h":90.07,"l":88.1501,"n":4943,"o":88.72,"t":"2026-07-06T04:00:00Z","v":141416,"vw":89.657665},{"c":90.44,"h":91.36,"l":90.04,"n":6637,"o":90.21,"t":"2026-07-07T04:00:00Z","v":160667,"vw":90.556098},{"c":88.29,"h":90.44,"l":88.22,"n":6638,"o":89.68,"t":"2026-07-08T04:00:00Z","v":198472,"vw":88.526956},{"c":89.72,"h":90.39,"l":88.18,"n":6085,"o":88.94,"t":"2026-07-09T04:00:00Z","v":188660,"vw":89.7793},{"c":90.23,"h":91.1899,"l":89.72,"n":4769,"o":90.27,"t":"2026-07-10T04:00:00Z","v":144289,"vw":90.221574},{"c":90.78,"h":91.07,"l":89.48,"n":5674,"o":90.57,"t":"2026-07-13T04:00:00Z","v":210101,"vw":90.669862},{"c":90.97,"h":91.6514,"l":90.52,"n":5212,"o":90.73,"t":"2026-07-14T04:00:00Z","v":156746,"vw":90.916112},{"c":90.87,"h":92.58,"l":90.245,"n":6298,"o":91.22,"t":"2026-07-15T04:00:00Z","v":174228,"vw":91.410602},{"c":92.88,"h":93.925,"l":91.21,"n":8388,"o":91.21,"t":"2026-07-16T04:00:00Z","v":281507,"vw":92.992287},{"c":89.76,"h":93.24,"l":89.46,"n":9748,"o":91.96,"t":"2026-07-17T04:00:00Z","v":240300,"vw":90.354642},{"c":89.34,"h":90.8097,"l":89.02,"n":8106,"o":89.75,"t":"2026-07-20T04:00:00Z","v":205451,"vw":89.493717},{"c":88.6,"h":89.02,"l":87.12,"n":7289,"o":88.96,"t":"2026-07-21T04:00:00Z","v":209315,"vw":88.414607},{"c":88.67,"h":88.985,"l":87.73,"n":8960,"o":88.6,"t":"2026-07-22T04:00:00Z","v":223119,"vw":88.50401},{"c":83.12,"h":83.23,"l":76.01,"n":16497,"o":77.36,"t":"2026-07-23T04:00:00Z","v":633606,"vw":81.375527},{"c":85.9,"h":86.56,"l":83.95,"n":10076,"o":83.95,"t":"2026-07-24T04:00:00Z","v":294001,"vw":85.873361},{"c":86.15,"h":88.45,"l":85.39,"n":6654,"o":86.88,"t":"2026-07-27T04:00:00Z","v":244078,"vw":86.307954},{"c":88.64,"h":88.9,"l":86.3001,"n":5112,"o":86.98,"t":"2026-07-28T04:00:00Z","v":173688,"vw":88.417414},{"c":88.87,"h":89.305,"l":87.59,"n":7668,"o":88.02,"t":"2026-07-29T04:00:00Z","v":190263,"vw":88.840707},{"c":87.7,"h":89.6641,"l":87.6,"n":5078,"o":88.53,"t":"2026-07-30T04:00:00Z","v":115596,"vw":87.98306},{"c":88.24,"h":88.565,"l":87.31,"n":6297,"o":87.59,"t":"2026-07-31T04:00:00Z","v":202966,"vw":88.031636},{"c":90.75,"h":91.7,"l":89.16,"n":6545,"o":89.16,"t":"2026-08-03T04:00:00Z","v":143362,"vw":90.562987},{"c":89.5,"h":91.35,"l":89.31,"n":6261,"o":90.41,"t":"2026-08-04T04:00:00Z","v":149187,"vw":89.858669},{"c":89.49,"h":90.0895,"l":89.025,"n":5389,"o":89.82,"t":"2026-08-05T04:00:00Z","v":142477,"vw":89.431105},{"c":88.63,"h":89.97,"l":88.52,"n":5249,"o":89.97,"t":"2026-08-06T04:00:00Z","v":108876,"vw":88.913252},{"c":86.85,"h":88.65,"l":86.77,"n":4722,"o":88.33,"t":"2026-08-07T04:00:00Z","v":111104,"vw":87.160514},{"c":87.04,"h":87.04,"l":85.92,"n":4431,"o":86.41,"t":"2026-08-10T04:00:00Z","v":78806,"vw":86.785733},{"c":87.48,"h":87.78,"l":86.88,"n":4668,"o":86.88,"t":"2026-08-11T04:00:00Z","v":128249,"vw":87.47939},{"c":85.85,"h":87.82,"l":85.7,"n":4888,"o":87.07,"t":"2026-08-12T04:00:00Z","v":135192,"vw":86.269327},{"c":86.13,"h":87.205,"l":85.87,"n":5440,"o":86.49,"t":"2026-08-13T04:00:00Z","v":137949,"vw":86.278815},{"c":86.67,"h":86.99,"l":86.13,"n":6262,"o":86.13,"t":"2026-08-14T04:00:00Z","v":115285,"vw":86.575405},{"c":85.39,"h":86.77,"l":85.305,"n":9400,"o":86.35,"t":"2026-08-17T04:00:00Z","v":184431,"vw":86.04445},{"c":84.64,"h":85.87,"l":84.61,"n":5792,"o":85.46,"t":"2026-08-18T04:00:00Z","v":207654,"vw":84.949032},{"c":83.71,"h":85.42,"l":83.24,"n":7857,"o":84.81,"t":"2026-08-19T04:00:00Z","v":229955,"vw":84.031656},{"c":83.97,"h":84.24,"l":82.695,"n":5719,"o":83.71,"t":"2026-08-20T04:00:00Z","v":217906,"vw":83.59894},{"c":83.68,"h":84.99,"l":82,"n":7996,"o":84.64,"t":"2026-08-21T04:00:00Z","v":409015,"vw":83.126256},{"c":82.99,"h":84.13,"l":82.69,"n":6050,"o":83.68,"t":"2026-08-24T04:00:00Z","v":172548,"vw":83.271117},{"c":83.59,"h":84.39,"l":82.31,"n":6867,"o":83.06,"t":"2026-08-25T04:00:00Z","v":217037,"vw":83.753308},{"c":81.99,"h":83.96,"l":81.86,"n":6467,"o":83.96,"t":"2026-08-26T04:00:00Z","v":179183,"vw":82.378096},{"c":81.55,"h":81.825,"l":80.82,"n":8350,"o":81.29,"t":"2026-08-27T04:00:00Z","v":320602,"vw":81.304879},{"c":81.5,"h":82.4,"l":81.2,"n":6640,"o":81.8,"t":"2026-08-28T04:00:00Z","v":202884,"vw":81.638096},{"c":81.46,"h":81.775,"l":80.675,"n":6192,"o":81.18,"t":"2026-08-31T04:00:00Z","v":225264,"vw":81.397515},{"c":80.34,"h":82.1899,"l":80.225,"n":7242,"o":81.35,"t":"2026-09-01T04:00:00Z","v":194745,"vw":80.645099},{"c":81.84,"h":81.92,"l":80.41,"n":6864,"o":80.87,"t":"2026-09-02T04:00:00Z","v":206960,"vw":81.586026},{"c":82.77,"h":83.49,"l":82.52,"n":5619,"o":82.52,"t":"2026-09-03T04:00:00Z","v":117060,"vw":82.793675},{"c":83.19,"h":83.3875,"l":82.29,"n":6889,"o":82.29,"t":"2026-09-04T04:00:00Z","v":149210,"vw":83.05142},{"c":81.06,"h":82.92,"l":80.825,"n":8299,"o":82.86,"t":"2026-09-08T04:00:00Z","v":217511,"vw":81.26683},{"c":79.1,"h":80.3,"l":79.04,"n":9009,"o":80.3,"t":"2026-09-09T04:00:00Z","v":266417,"vw":79.281703},{"c":79.18,"h":79.18,"l":78.32,"n":8716,"o":79.03,"t":"2026-09-10T04:00:00Z","v":273376,"vw":78.9641},{"c":78.62,"h":80.11,"l":78.19,"n":6815,"o":79.98,"t":"2026-09-11T04:00:00Z","v":161560,"vw":78.6351},{"c":78.78,"h":79.77,"l":78.4,"n":8425,"o":78.77,"t":"2026-09-14T04:00:00Z","v":278072,"vw":78.853578},{"c":79.42,"h":79.85,"l":78.31,"n":9077,"o":78.35,"t":"2026-09-15T04:00:00Z","v":297529,"vw":79.119345},{"c":78.45,"h":79.4345,"l":77.08,"n":8351,"o":79.17,"t":"2026-09-16T04:00:00Z","v":310521,"vw":78.506832},{"c":77.48,"h":79.32,"l":77.19,"n":7158,"o":79.13,"t":"2026-09-17T04:00:00Z","v":232247,"vw":77.676396},{"c":76.17,"h":76.95,"l":75.23,"n":10998,"o":76.95,"t":"2026-09-18T04:00:00Z","v":698470,"vw":76.130733},{"c":75.9,"h":76.99,"l":75.82,"n":7759,"o":76.47,"t":"2026-09-21T04:00:00Z","v":241360,"vw":76.05695},{"c":74.56,"h":76.66,"l":74.385,"n":7046,"o":76.66,"t":"2026-09-22T04:00:00Z","v":262194,"vw":74.824623},{"c":73.27,"h":74.7,"l":73.205,"n":6320,"o":74.44,"t":"2026-09-23T04:00:00Z","v":163087,"vw":73.803257},{"c":73.5,"h":73.9,"l":72.9501,"n":5737,"o":73.77,"t":"2026-09-24T04:00:00Z","v":175793,"vw":73.447576},{"c":73.8,"h":74.76,"l":73.52,"n":5898,"o":73.98,"t":"2026-09-25T04:00:00Z","v":173634,"vw":73.962221},{"c":72.29,"h":73.7298,"l":72.25,"n":6026,"o":73.72,"t":"2026-09-28T04:00:00Z","v":192099,"vw":72.531749},{"c":71.57,"h":72.8,"l":71.52,"n":5827,"o":72.28,"t":"2026-09-29T04:00:00Z","v":158147,"vw":71.680049},{"c":71.14,"h":71.89,"l":70.67,"n":6403,"o":71.65,"t":"2026-09-30T04:00:00Z","v":143827,"vw":71.114624},{"c":73.72,"h":73.8,"l":70.6,"n":8568,"o":70.94,"t":"2026-10-01T04:00:00Z","v":354985,"vw":72.567762},{"c":73.96,"h":75.72,"l":73.73,"n":9545,"o":74.27,"t":"2026-10-02T04:00:00Z","v":291255,"vw":74.082109},{"c":73.42,"h":74.2,"l":72.93,"n":6617,"o":74.01,"t":"2026-10-05T04:00:00Z","v":238982,"vw":73.553585},{"c":73.06,"h":74.4799,"l":72.9593,"n":5866,"o":73.88,"t":"2026-10-06T04:00:00Z","v":209975,"vw":73.446295},{"c":71.14,"h":72.5299,"l":70.815,"n":7479,"o":72.2,"t":"2026-10-07T04:00:00Z","v":350908,"vw":71.37768},{"c":72.09,"h":72.4,"l":70.67,"n":7310,"o":71.17,"t":"2026-10-08T04:00:00Z","v":278191,"vw":71.806442},{"c":71.87,"h":72.8,"l":71.345,"n":5366,"o":72.41,"t":"2026-10-09T04:00:00Z","v":128733,"vw":71.838905},{"c":72.28,"h":72.865,"l":71.89,"n":4924,"o":72.23,"t":"2026-10-12T04:00:00Z","v":143226,"vw":72.280308},{"c":71.85,"h":73.4207,"l":71.645,"n":7194,"o":72.88,"t":"2026-10-13T04:00:00Z","v":182086,"vw":71.941229},{"c":70.72,"h":71.15,"l":70,"n":8624,"o":70.74,"t":"2026-10-14T04:00:00Z","v":218232,"vw":70.632108},{"c":72.12,"h":72.25,"l":71.02,"n":5692,"o":71.39,"t":"2026-10-15T04:00:00Z","v":220787,"vw":72.043688},{"c":72.93,"h":73.62,"l":72.47,"n":6511,"o":72.47,"t":"2026-10-16T04:00:00Z","v":211321,"vw":72.955532},{"c":72.24,"h":72.8999,"l":72.095,"n":4683,"o":72.56,"t":"2026-10-19T04:00:00Z","v":249628,"vw":72.264789},{"c":73.925,"h":74.13,"l":72.1769,"n":7061,"o":72.62,"t":"2026-10-20T04:00:00Z","v":260015,"vw":73.623511},{"c":74.2,"h":74.56,"l":72.43,"n":8777,"o":73.93,"t":"2026-10-21T04:00:00Z","v":431094,"vw":73.693961},{"c":76.75,"h":77.69,"l":74.57,"n":10762,"o":75.92,"t":"2026-10-22T04:00:00Z","v":304066,"vw":76.76796}],"volatilityBars":[{"c":76.04,"h":76.66,"l":76.04,"n":114,"o":76.66,"t":"2026-09-22T13:30:00Z","v":4427,"vw":76.398492},{"c":76.11,"h":76.11,"l":75.84,"n":141,"o":75.975,"t":"2026-09-22T13:45:00Z","v":4554,"vw":76.026121},{"c":76.13,"h":76.16,"l":76.13,"n":44,"o":76.16,"t":"2026-09-22T14:00:00Z","v":796,"vw":76.15},{"c":75.39,"h":76.145,"l":75.39,"n":350,"o":76.145,"t":"2026-09-22T14:15:00Z","v":16997,"vw":75.724125},{"c":75.23,"h":75.52,"l":75.23,"n":197,"o":75.52,"t":"2026-09-22T14:30:00Z","v":5027,"vw":75.350165},{"c":74.88,"h":75.1,"l":74.75,"n":326,"o":75.1,"t":"2026-09-22T14:45:00Z","v":6196,"vw":74.918912},{"c":74.89,"h":74.89,"l":74.8,"n":92,"o":74.81,"t":"2026-09-22T15:00:00Z","v":1599,"vw":74.848571},{"c":74.98,"h":75.125,"l":74.855,"n":147,"o":74.855,"t":"2026-09-22T15:15:00Z","v":5024,"vw":74.900188},{"c":74.74,"h":74.7699,"l":74.68,"n":170,"o":74.74,"t":"2026-09-22T15:30:00Z","v":3957,"vw":74.725058},{"c":74.88,"h":74.88,"l":74.64,"n":115,"o":74.69,"t":"2026-09-22T15:45:00Z","v":3191,"vw":74.764754},{"c":74.89,"h":74.89,"l":74.78,"n":39,"o":74.78,"t":"2026-09-22T16:00:00Z","v":686,"vw":74.835},{"c":74.85,"h":75,"l":74.85,"n":115,"o":74.93,"t":"2026-09-22T16:15:00Z","v":2105,"vw":74.927273},{"c":74.905,"h":74.94,"l":74.905,"n":39,"o":74.92,"t":"2026-09-22T16:30:00Z","v":859,"vw":74.919},{"c":74.98,"h":75.16,"l":74.885,"n":113,"o":74.895,"t":"2026-09-22T16:45:00Z","v":2922,"vw":74.949017},{"c":75.075,"h":75.14,"l":75.075,"n":39,"o":75.14,"t":"2026-09-22T17:00:00Z","v":911,"vw":75.112857},{"c":75.13,"h":75.135,"l":75.05,"n":64,"o":75.05,"t":"2026-09-22T17:15:00Z","v":1553,"vw":75.074015},{"c":75.16,"h":75.19,"l":75.125,"n":52,"o":75.1522,"t":"2026-09-22T17:30:00Z","v":1186,"vw":75.149586},{"c":75.5,"h":75.55,"l":75.245,"n":224,"o":75.245,"t":"2026-09-22T17:45:00Z","v":6010,"vw":75.438071},{"c":75.23,"h":75.475,"l":75.23,"n":275,"o":75.43,"t":"2026-09-22T18:00:00Z","v":6342,"vw":75.373541},{"c":75.19,"h":75.19,"l":75.19,"n":7,"o":75.19,"t":"2026-09-22T18:15:00Z","v":128,"vw":75.19},{"c":75.18,"h":75.275,"l":75.17,"n":93,"o":75.25,"t":"2026-09-22T18:30:00Z","v":3150,"vw":75.189948},{"c":75.1,"h":75.165,"l":75.0109,"n":183,"o":75.13,"t":"2026-09-22T18:45:00Z","v":4953,"vw":75.085793},{"c":74.95,"h":75.08,"l":74.95,"n":120,"o":75.08,"t":"2026-09-22T19:00:00Z","v":5187,"vw":75.028315},{"c":74.96,"h":75.01,"l":74.89,"n":285,"o":74.98,"t":"2026-09-22T19:15:00Z","v":6687,"vw":74.963453},{"c":74.88,"h":75.06,"l":74.88,"n":275,"o":74.97,"t":"2026-09-22T19:30:00Z","v":6413,"vw":74.984841},{"c":74.47,"h":74.9699,"l":74.385,"n":967,"o":74.91,"t":"2026-09-22T19:45:00Z","v":37557,"vw":74.603068},{"c":74.56,"h":74.56,"l":74.482,"n":36,"o":74.482,"t":"2026-09-22T20:00:00Z","v":100855,"vw":74.559906},{"c":74.4475,"h":74.7,"l":74.44,"n":24,"o":74.44,"t":"2026-09-23T13:30:00Z","v":1358,"vw":74.534968},{"c":74.28,"h":74.475,"l":74.05,"n":42,"o":74.475,"t":"2026-09-23T13:45:00Z","v":1356,"vw":74.2753},{"c":74.1829,"h":74.41,"l":73.91,"n":114,"o":74.28,"t":"2026-09-23T14:00:00Z","v":4152,"vw":74.133778},{"c":74.25,"h":74.49,"l":74.225,"n":250,"o":74.48,"t":"2026-09-23T14:15:00Z","v":11607,"vw":74.411628},{"c":74.13,"h":74.34,"l":74.12,"n":258,"o":74.3275,"t":"2026-09-23T14:30:00Z","v":6536,"vw":74.221009},{"c":74.2725,"h":74.37,"l":74.21,"n":114,"o":74.33,"t":"2026-09-23T14:45:00Z","v":1586,"vw":74.299167},{"c":74.325,"h":74.41,"l":74.19,"n":109,"o":74.19,"t":"2026-09-23T15:00:00Z","v":2196,"vw":74.3175},{"c":74.14,"h":74.465,"l":74.14,"n":246,"o":74.3,"t":"2026-09-23T15:15:00Z","v":7844,"vw":74.293111},{"c":74.03,"h":74.1986,"l":73.99,"n":203,"o":74.06,"t":"2026-09-23T15:30:00Z","v":6075,"vw":74.103259},{"c":73.96,"h":74.165,"l":73.96,"n":83,"o":74.09,"t":"2026-09-23T15:45:00Z","v":1418,"vw":74.055769},{"c":74.36,"h":74.37,"l":74.015,"n":117,"o":74.015,"t":"2026-09-23T16:00:00Z","v":3828,"vw":74.159762},{"c":74.22,"h":74.3,"l":74.0802,"n":26,"o":74.0802,"t":"2026-09-23T16:15:00Z","v":2462,"vw":74.112983},{"c":74.2,"h":74.3,"l":74.135,"n":58,"o":74.135,"t":"2026-09-23T16:30:00Z","v":1121,"vw":74.199601},{"c":74.125,"h":74.26,"l":74.1,"n":112,"o":74.26,"t":"2026-09-23T16:45:00Z","v":2044,"vw":74.13875},{"c":74.14,"h":74.14,"l":73.985,"n":165,"o":74.09,"t":"2026-09-23T17:00:00Z","v":3017,"vw":74.039},{"c":74.11,"h":74.23,"l":74.11,"n":145,"o":74.23,"t":"2026-09-23T17:15:00Z","v":3142,"vw":74.189007},{"c":74.04,"h":74.1,"l":73.9001,"n":160,"o":74.1,"t":"2026-09-23T17:30:00Z","v":3078,"vw":74.017894},{"c":74.13,"h":74.15,"l":74,"n":49,"o":74.03,"t":"2026-09-23T17:45:00Z","v":1471,"vw":74.069547},{"c":73.975,"h":74.16,"l":73.94,"n":100,"o":74.08,"t":"2026-09-23T18:00:00Z","v":2235,"vw":73.985356},{"c":73.94,"h":74.05,"l":73.94,"n":80,"o":74.05,"t":"2026-09-23T18:15:00Z","v":2614,"vw":73.972382},{"c":73.765,"h":73.91,"l":73.72,"n":193,"o":73.91,"t":"2026-09-23T18:30:00Z","v":4688,"vw":73.82073},{"c":73.85,"h":73.85,"l":73.71,"n":90,"o":73.765,"t":"2026-09-23T18:45:00Z","v":2717,"vw":73.748923},{"c":73.75,"h":73.94,"l":73.75,"n":28,"o":73.845,"t":"2026-09-23T19:00:00Z","v":510,"vw":73.845},{"c":73.755,"h":73.92,"l":73.75,"n":116,"o":73.8351,"t":"2026-09-23T19:15:00Z","v":2108,"vw":73.778877},{"c":73.61,"h":73.755,"l":73.61,"n":396,"o":73.755,"t":"2026-09-23T19:30:00Z","v":8788,"vw":73.678955},{"c":73.24,"h":73.61,"l":73.205,"n":975,"o":73.58,"t":"2026-09-23T19:45:00Z","v":23000,"vw":73.374601},{"c":73.7789,"h":73.7789,"l":73.27,"n":31,"o":73.27,"t":"2026-09-23T20:00:00Z","v":35442,"vw":73.355538},{"c":73.35,"h":73.9,"l":73.11,"n":222,"o":73.77,"t":"2026-09-24T13:30:00Z","v":6524,"vw":73.627619},{"c":73.59,"h":73.7,"l":73.59,"n":35,"o":73.59,"t":"2026-09-24T13:45:00Z","v":954,"vw":73.6175},{"c":73.78,"h":73.78,"l":73.575,"n":30,"o":73.575,"t":"2026-09-24T14:00:00Z","v":410,"vw":73.714505},{"c":73.54,"h":73.695,"l":73.355,"n":59,"o":73.695,"t":"2026-09-24T14:15:00Z","v":1262,"vw":73.54},{"c":73.7,"h":73.7,"l":73.6546,"n":57,"o":73.6546,"t":"2026-09-24T14:30:00Z","v":1253,"vw":73.67984},{"c":73.59,"h":73.59,"l":73.59,"n":19,"o":73.59,"t":"2026-09-24T14:45:00Z","v":230,"vw":73.59},{"c":73.23,"h":73.345,"l":73.2,"n":45,"o":73.345,"t":"2026-09-24T15:00:00Z","v":1102,"vw":73.264079},{"c":73.25,"h":73.25,"l":73.1701,"n":22,"o":73.205,"t":"2026-09-24T15:15:00Z","v":719,"vw":73.227278},{"c":73.02,"h":73.3,"l":73.02,"n":137,"o":73.25,"t":"2026-09-24T15:30:00Z","v":4826,"vw":73.1326},{"c":73.1993,"h":73.1993,"l":72.995,"n":169,"o":73.05,"t":"2026-09-24T15:45:00Z","v":8567,"vw":73.095395},{"c":73.04,"h":73.12,"l":72.9501,"n":92,"o":73.12,"t":"2026-09-24T16:00:00Z","v":4410,"vw":73.042554},{"c":73.36,"h":73.53,"l":73.105,"n":276,"o":73.105,"t":"2026-09-24T16:15:00Z","v":7674,"vw":73.26646},{"c":73.38,"h":73.51,"l":73.231,"n":185,"o":73.24,"t":"2026-09-24T16:30:00Z","v":3506,"vw":73.349329},{"c":73.33,"h":73.639,"l":73.32,"n":81,"o":73.48,"t":"2026-09-24T16:45:00Z","v":5702,"vw":73.552301},{"c":73.62,"h":73.62,"l":73.315,"n":135,"o":73.315,"t":"2026-09-24T17:00:00Z","v":2728,"vw":73.467274},{"c":73.605,"h":73.605,"l":73.605,"n":6,"o":73.605,"t":"2026-09-24T17:15:00Z","v":402,"vw":73.605},{"c":73.52,"h":73.6,"l":73.46,"n":76,"o":73.46,"t":"2026-09-24T17:45:00Z","v":1538,"vw":73.542479},{"c":73.675,"h":73.71,"l":73.545,"n":123,"o":73.545,"t":"2026-09-24T18:15:00Z","v":2888,"vw":73.6681},{"c":73.6,"h":73.64,"l":73.54,"n":27,"o":73.54,"t":"2026-09-24T18:30:00Z","v":677,"vw":73.593333},{"c":73.59,"h":73.6,"l":73.59,"n":56,"o":73.6,"t":"2026-09-24T18:45:00Z","v":2063,"vw":73.598525},{"c":73.605,"h":73.63,"l":73.51,"n":92,"o":73.511,"t":"2026-09-24T19:00:00Z","v":1916,"vw":73.571769},{"c":73.52,"h":73.6027,"l":73.47,"n":91,"o":73.6,"t":"2026-09-24T19:15:00Z","v":3491,"vw":73.489487},{"c":73.57,"h":73.63,"l":73.49,"n":289,"o":73.545,"t":"2026-09-24T19:30:00Z","v":7173,"vw":73.563405},{"c":73.42,"h":73.71,"l":73.41,"n":1081,"o":73.575,"t":"2026-09-24T19:45:00Z","v":35392,"vw":73.500606},{"c":73.5,"h":73.5,"l":73.5,"n":34,"o":73.5,"t":"2026-09-24T20:00:00Z","v":47176,"vw":73.5},{"c":73.97,"h":74.32,"l":73.52,"n":74,"o":73.98,"t":"2026-09-25T13:30:00Z","v":2159,"vw":73.893451},{"c":74.28,"h":74.284,"l":74.005,"n":33,"o":74.005,"t":"2026-09-25T13:45:00Z","v":1203,"vw":74.114778},{"c":73.82,"h":74,"l":73.665,"n":164,"o":74,"t":"2026-09-25T14:00:00Z","v":3603,"vw":73.827099},{"c":74.08,"h":74.13,"l":73.92,"n":25,"o":73.92,"t":"2026-09-25T14:15:00Z","v":536,"vw":74.0375},{"c":73.96,"h":74.125,"l":73.96,"n":48,"o":74.105,"t":"2026-09-25T14:30:00Z","v":1266,"vw":74.019937},{"c":73.98,"h":74.06,"l":73.94,"n":37,"o":74.06,"t":"2026-09-25T14:45:00Z","v":2103,"vw":74.033349},{"c":73.94,"h":74.02,"l":73.94,"n":30,"o":74.02,"t":"2026-09-25T15:00:00Z","v":921,"vw":73.988},{"c":74.065,"h":74.07,"l":73.97,"n":53,"o":73.98,"t":"2026-09-25T15:15:00Z","v":882,"vw":74.02125},{"c":74.07,"h":74.18,"l":74.01,"n":251,"o":74.095,"t":"2026-09-25T15:30:00Z","v":6546,"vw":74.096642},{"c":74.31,"h":74.31,"l":74.04,"n":60,"o":74.14,"t":"2026-09-25T15:45:00Z","v":1017,"vw":74.2},{"c":74.76,"h":74.76,"l":74.32,"n":265,"o":74.34,"t":"2026-09-25T16:00:00Z","v":6792,"vw":74.533473},{"c":74.61,"h":74.69,"l":74.61,"n":71,"o":74.69,"t":"2026-09-25T16:15:00Z","v":1888,"vw":74.657973},{"c":74.575,"h":74.61,"l":74.525,"n":74,"o":74.61,"t":"2026-09-25T16:30:00Z","v":1806,"vw":74.572128},{"c":74.32,"h":74.49,"l":74.32,"n":57,"o":74.49,"t":"2026-09-25T16:45:00Z","v":920,"vw":74.384},{"c":74.35,"h":74.52,"l":74.27,"n":157,"o":74.34,"t":"2026-09-25T17:00:00Z","v":3486,"vw":74.3675},{"c":74.261,"h":74.295,"l":74.23,"n":56,"o":74.27,"t":"2026-09-25T17:15:00Z","v":2128,"vw":74.261739},{"c":74.06,"h":74.09,"l":73.99,"n":78,"o":74.09,"t":"2026-09-25T17:30:00Z","v":2468,"vw":74.033191},{"c":74.16,"h":74.17,"l":74.03,"n":79,"o":74.17,"t":"2026-09-25T17:45:00Z","v":2798,"vw":74.088119},{"c":74.175,"h":74.21,"l":74.065,"n":568,"o":74.21,"t":"2026-09-25T18:00:00Z","v":4330,"vw":74.124361},{"c":74.345,"h":74.345,"l":74.22,"n":90,"o":74.22,"t":"2026-09-25T18:15:00Z","v":2124,"vw":74.29344},{"c":74.31,"h":74.31,"l":74.26,"n":65,"o":74.27,"t":"2026-09-25T18:30:00Z","v":2837,"vw":74.270135},{"c":74.25,"h":74.29,"l":74.22,"n":132,"o":74.27,"t":"2026-09-25T18:45:00Z","v":3170,"vw":74.259548},{"c":74.25,"h":74.31,"l":74.235,"n":143,"o":74.31,"t":"2026-09-25T19:00:00Z","v":3856,"vw":74.255036},{"c":74.0175,"h":74.24,"l":74.0175,"n":213,"o":74.24,"t":"2026-09-25T19:15:00Z","v":5364,"vw":74.14294},{"c":74.06,"h":74.07,"l":73.92,"n":356,"o":74.005,"t":"2026-09-25T19:30:00Z","v":10775,"vw":74.000698},{"c":73.791,"h":74.09,"l":73.73,"n":1046,"o":74.06,"t":"2026-09-25T19:45:00Z","v":29852,"vw":73.856921},{"c":73.8,"h":73.8,"l":73.8,"n":32,"o":73.8,"t":"2026-09-25T20:00:00Z","v":51481,"vw":73.8},{"c":73.7298,"h":73.7298,"l":73.01,"n":138,"o":73.72,"t":"2026-09-28T13:30:00Z","v":4889,"vw":73.56914},{"c":73.355,"h":73.62,"l":73.205,"n":57,"o":73.475,"t":"2026-09-28T13:45:00Z","v":1849,"vw":73.378989},{"c":73.36,"h":73.67,"l":73.03,"n":48,"o":73.03,"t":"2026-09-28T14:00:00Z","v":1426,"vw":73.495134},{"c":73.67,"h":73.67,"l":73.235,"n":38,"o":73.56,"t":"2026-09-28T14:15:00Z","v":939,"vw":73.522687},{"c":73.22,"h":73.515,"l":73.2,"n":160,"o":73.2,"t":"2026-09-28T14:30:00Z","v":3251,"vw":73.245482},{"c":72.9,"h":73.19,"l":72.9,"n":138,"o":73.06,"t":"2026-09-28T14:45:00Z","v":3774,"vw":72.980595},{"c":72.64,"h":72.79,"l":72.64,"n":84,"o":72.76,"t":"2026-09-28T15:00:00Z","v":1638,"vw":72.736836},{"c":72.65,"h":72.65,"l":72.515,"n":162,"o":72.61,"t":"2026-09-28T15:15:00Z","v":4319,"vw":72.620814},{"c":72.83,"h":72.85,"l":72.745,"n":83,"o":72.77,"t":"2026-09-28T15:30:00Z","v":1144,"vw":72.805},{"c":72.53,"h":72.85,"l":72.53,"n":183,"o":72.85,"t":"2026-09-28T15:45:00Z","v":4192,"vw":72.697208},{"c":72.375,"h":72.5575,"l":72.31,"n":414,"o":72.5575,"t":"2026-09-28T16:00:00Z","v":14735,"vw":72.416329},{"c":73.07,"h":73.07,"l":72.32,"n":144,"o":72.45,"t":"2026-09-28T16:15:00Z","v":3702,"vw":72.656365},{"c":72.71,"h":72.98,"l":72.71,"n":75,"o":72.98,"t":"2026-09-28T16:30:00Z","v":1402,"vw":72.84},{"c":72.675,"h":72.675,"l":72.675,"n":5,"o":72.675,"t":"2026-09-28T16:45:00Z","v":115,"vw":72.675},{"c":72.845,"h":73.026,"l":72.72,"n":118,"o":72.72,"t":"2026-09-28T17:00:00Z","v":2813,"vw":72.879357},{"c":73.03,"h":73.03,"l":72.77,"n":75,"o":72.78,"t":"2026-09-28T17:30:00Z","v":3045,"vw":72.828013},{"c":72.76,"h":73.08,"l":72.76,"n":77,"o":73.07,"t":"2026-09-28T17:45:00Z","v":2739,"vw":72.930349},{"c":72.73,"h":72.73,"l":72.64,"n":63,"o":72.67,"t":"2026-09-28T18:15:00Z","v":1671,"vw":72.675122},{"c":72.53,"h":72.64,"l":72.53,"n":73,"o":72.64,"t":"2026-09-28T18:30:00Z","v":2017,"vw":72.580472},{"c":72.765,"h":72.8499,"l":72.65,"n":121,"o":72.65,"t":"2026-09-28T18:45:00Z","v":4198,"vw":72.719924},{"c":72.56,"h":72.7,"l":72.56,"n":195,"o":72.68,"t":"2026-09-28T19:00:00Z","v":9970,"vw":72.637986},{"c":72.6,"h":72.68,"l":72.54,"n":69,"o":72.585,"t":"2026-09-28T19:15:00Z","v":1827,"vw":72.60314},{"c":72.441,"h":72.66,"l":72.42,"n":295,"o":72.55,"t":"2026-09-28T19:30:00Z","v":13708,"vw":72.548406},{"c":72.292,"h":72.52,"l":72.25,"n":899,"o":72.4,"t":"2026-09-28T19:45:00Z","v":23451,"vw":72.368176},{"c":72.29,"h":72.29,"l":72.29,"n":26,"o":72.29,"t":"2026-09-28T20:00:00Z","v":48929,"vw":72.29},{"c":72.8,"h":72.8,"l":71.9,"n":53,"o":72.28,"t":"2026-09-29T13:30:00Z","v":1820,"vw":72.209853},{"c":71.815,"h":72.42,"l":71.815,"n":63,"o":72.07,"t":"2026-09-29T13:45:00Z","v":3657,"vw":72.134151},{"c":71.9775,"h":71.9775,"l":71.96,"n":12,"o":71.96,"t":"2026-09-29T14:00:00Z","v":269,"vw":71.96875},{"c":71.9,"h":72.265,"l":71.9,"n":69,"o":72.18,"t":"2026-09-29T14:15:00Z","v":1566,"vw":72.073664},{"c":72.155,"h":72.155,"l":71.96,"n":70,"o":72.09,"t":"2026-09-29T14:30:00Z","v":2050,"vw":72.066667},{"c":72.1,"h":72.1,"l":72.1,"n":38,"o":72.1,"t":"2026-09-29T14:45:00Z","v":963,"vw":72.1},{"c":71.7,"h":72.1,"l":71.7,"n":160,"o":72.1,"t":"2026-09-29T15:00:00Z","v":3348,"vw":71.91984},{"c":71.8,"h":71.8,"l":71.65,"n":53,"o":71.65,"t":"2026-09-29T15:15:00Z","v":1284,"vw":71.714096},{"c":71.78,"h":71.78,"l":71.68,"n":97,"o":71.68,"t":"2026-09-29T15:30:00Z","v":2324,"vw":71.734455},{"c":71.88,"h":71.88,"l":71.785,"n":28,"o":71.785,"t":"2026-09-29T15:45:00Z","v":1022,"vw":71.81678},{"c":71.875,"h":71.88,"l":71.73,"n":94,"o":71.835,"t":"2026-09-29T16:00:00Z","v":3529,"vw":71.77252},{"c":71.545,"h":71.75,"l":71.542,"n":117,"o":71.705,"t":"2026-09-29T16:15:00Z","v":2616,"vw":71.664704},{"c":71.545,"h":71.64,"l":71.52,"n":124,"o":71.59,"t":"2026-09-29T16:30:00Z","v":4216,"vw":71.570676},{"c":71.63,"h":71.8,"l":71.61,"n":94,"o":71.6399,"t":"2026-09-29T16:45:00Z","v":2182,"vw":71.706918},{"c":71.56,"h":71.7,"l":71.56,"n":72,"o":71.7,"t":"2026-09-29T17:00:00Z","v":1313,"vw":71.596},{"c":71.6593,"h":71.6593,"l":71.575,"n":26,"o":71.575,"t":"2026-09-29T17:15:00Z","v":1625,"vw":71.627076},{"c":71.64,"h":71.66,"l":71.575,"n":307,"o":71.575,"t":"2026-09-29T17:30:00Z","v":4722,"vw":71.6365},{"c":71.55,"h":71.7,"l":71.55,"n":147,"o":71.7,"t":"2026-09-29T17:45:00Z","v":2807,"vw":71.63356},{"c":71.62,"h":71.74,"l":71.56,"n":129,"o":71.565,"t":"2026-09-29T18:00:00Z","v":3747,"vw":71.611842},{"c":71.65,"h":71.74,"l":71.65,"n":109,"o":71.71,"t":"2026-09-29T18:15:00Z","v":2634,"vw":71.688039},{"c":71.79,"h":71.79,"l":71.65,"n":302,"o":71.655,"t":"2026-09-29T18:30:00Z","v":7214,"vw":71.710921},{"c":71.8,"h":71.8,"l":71.715,"n":91,"o":71.73,"t":"2026-09-29T18:45:00Z","v":1911,"vw":71.739455},{"c":71.79,"h":71.89,"l":71.79,"n":120,"o":71.825,"t":"2026-09-29T19:00:00Z","v":2109,"vw":71.81813},{"c":71.77,"h":71.81,"l":71.77,"n":95,"o":71.79,"t":"2026-09-29T19:15:00Z","v":2196,"vw":71.794381},{"c":71.825,"h":71.86,"l":71.77,"n":301,"o":71.825,"t":"2026-09-29T19:30:00Z","v":8488,"vw":71.830238},{"c":71.53,"h":71.85,"l":71.53,"n":709,"o":71.85,"t":"2026-09-29T19:45:00Z","v":19339,"vw":71.685456},{"c":71.57,"h":71.57,"l":71.57,"n":25,"o":71.57,"t":"2026-09-29T20:00:00Z","v":44819,"vw":71.57},{"c":71.6438,"h":71.6438,"l":71.6438,"n":1,"o":71.6438,"t":"2026-09-29T20:15:00Z","v":958,"vw":71.6438},{"c":71.77,"h":71.89,"l":71.16,"n":116,"o":71.65,"t":"2026-09-30T13:30:00Z","v":5018,"vw":71.653689},{"c":71.47,"h":71.76,"l":71.47,"n":38,"o":71.76,"t":"2026-09-30T13:45:00Z","v":1627,"vw":71.573504},{"c":71.76,"h":71.76,"l":71.4,"n":63,"o":71.4,"t":"2026-09-30T14:00:00Z","v":2455,"vw":71.554389},{"c":71.6,"h":71.7259,"l":71.475,"n":18,"o":71.7259,"t":"2026-09-30T14:15:00Z","v":1701,"vw":71.615941},{"c":71.145,"h":71.4,"l":71.145,"n":55,"o":71.24,"t":"2026-09-30T14:30:00Z","v":1667,"vw":71.174167},{"c":71.25,"h":71.255,"l":71.19,"n":60,"o":71.19,"t":"2026-09-30T14:45:00Z","v":918,"vw":71.231667},{"c":71.1,"h":71.25,"l":71.1,"n":42,"o":71.25,"t":"2026-09-30T15:00:00Z","v":748,"vw":71.196667},{"c":70.965,"h":71.185,"l":70.965,"n":154,"o":71.185,"t":"2026-09-30T15:15:00Z","v":3065,"vw":71.114324},{"c":70.895,"h":71.02,"l":70.83,"n":149,"o":70.965,"t":"2026-09-30T15:30:00Z","v":3407,"vw":70.939145},{"c":70.92,"h":71.03,"l":70.92,"n":35,"o":70.93,"t":"2026-09-30T15:45:00Z","v":1103,"vw":70.984286},{"c":70.975,"h":71.19,"l":70.975,"n":176,"o":71.05,"t":"2026-09-30T16:00:00Z","v":3890,"vw":71.083384},{"c":70.9,"h":70.98,"l":70.855,"n":34,"o":70.96,"t":"2026-09-30T16:15:00Z","v":892,"vw":70.919899},{"c":70.855,"h":70.855,"l":70.7701,"n":69,"o":70.84,"t":"2026-09-30T16:30:00Z","v":1092,"vw":70.828194},{"c":70.805,"h":70.88,"l":70.79,"n":52,"o":70.88,"t":"2026-09-30T16:45:00Z","v":1004,"vw":70.825},{"c":70.84,"h":70.84,"l":70.74,"n":155,"o":70.75,"t":"2026-09-30T17:00:00Z","v":8482,"vw":70.829332},{"c":70.675,"h":70.835,"l":70.675,"n":98,"o":70.835,"t":"2026-09-30T17:15:00Z","v":2822,"vw":70.782138},{"c":70.86,"h":70.86,"l":70.685,"n":111,"o":70.74,"t":"2026-09-30T17:30:00Z","v":3616,"vw":70.749153},{"c":70.77,"h":70.77,"l":70.77,"n":13,"o":70.77,"t":"2026-09-30T17:45:00Z","v":296,"vw":70.77},{"c":70.83,"h":70.83,"l":70.83,"n":11,"o":70.83,"t":"2026-09-30T18:00:00Z","v":249,"vw":70.83},{"c":70.76,"h":70.76,"l":70.7425,"n":43,"o":70.7425,"t":"2026-09-30T18:15:00Z","v":637,"vw":70.754167},{"c":70.775,"h":70.8,"l":70.775,"n":60,"o":70.8,"t":"2026-09-30T18:30:00Z","v":1674,"vw":70.783696},{"c":70.71,"h":70.82,"l":70.67,"n":116,"o":70.82,"t":"2026-09-30T18:45:00Z","v":1833,"vw":70.729739},{"c":70.765,"h":70.765,"l":70.73,"n":128,"o":70.74,"t":"2026-09-30T19:00:00Z","v":2094,"vw":70.752327},{"c":70.9445,"h":70.95,"l":70.81,"n":202,"o":70.82,"t":"2026-09-30T19:15:00Z","v":3204,"vw":70.876457},{"c":71.15,"h":71.25,"l":70.95,"n":162,"o":70.95,"t":"2026-09-30T19:30:00Z","v":3566,"vw":71.098333},{"c":71.08,"h":71.22,"l":71.08,"n":944,"o":71.17,"t":"2026-09-30T19:45:00Z","v":21472,"vw":71.165249},{"c":71.14,"h":71.14,"l":71.14,"n":15,"o":71.14,"t":"2026-09-30T20:00:00Z","v":37114,"vw":71.14},{"c":70.86,"h":71.22,"l":70.6,"n":131,"o":70.94,"t":"2026-10-01T13:30:00Z","v":6092,"vw":70.916644},{"c":71.23,"h":71.73,"l":71.09,"n":124,"o":71.09,"t":"2026-10-01T13:45:00Z","v":6007,"vw":71.431164},{"c":71.17,"h":71.53,"l":71.17,"n":122,"o":71.53,"t":"2026-10-01T14:00:00Z","v":5190,"vw":71.331057},{"c":71.015,"h":71.73,"l":71.01,"n":390,"o":71.54,"t":"2026-10-01T14:15:00Z","v":14941,"vw":71.394012},{"c":71.46,"h":71.55,"l":71.16,"n":479,"o":71.16,"t":"2026-10-01T14:30:00Z","v":17514,"vw":71.343443},{"c":71.33,"h":71.43,"l":71.12,"n":167,"o":71.43,"t":"2026-10-01T14:45:00Z","v":3890,"vw":71.278021},{"c":71.24,"h":71.3,"l":71.1,"n":356,"o":71.21,"t":"2026-10-01T15:00:00Z","v":9567,"vw":71.193789},{"c":71.41,"h":71.43,"l":71.21,"n":157,"o":71.27,"t":"2026-10-01T15:15:00Z","v":4635,"vw":71.366269},{"c":71.31,"h":71.46,"l":71.3,"n":354,"o":71.32,"t":"2026-10-01T15:30:00Z","v":14208,"vw":71.388072},{"c":71.69,"h":71.69,"l":71.37,"n":285,"o":71.4,"t":"2026-10-01T15:45:00Z","v":11303,"vw":71.449529},{"c":71.77,"h":71.88,"l":71.62,"n":358,"o":71.62,"t":"2026-10-01T16:00:00Z","v":18994,"vw":71.727379},{"c":71.93,"h":71.94,"l":71.75,"n":203,"o":71.77,"t":"2026-10-01T16:15:00Z","v":7122,"vw":71.864088},{"c":71.985,"h":72.05,"l":71.835,"n":223,"o":71.93,"t":"2026-10-01T16:30:00Z","v":10065,"vw":71.979081},{"c":72.045,"h":72.18,"l":72,"n":184,"o":72,"t":"2026-10-01T16:45:00Z","v":8346,"vw":72.07363},{"c":72.25,"h":72.25,"l":72.08,"n":156,"o":72.08,"t":"2026-10-01T17:00:00Z","v":3768,"vw":72.144749},{"c":72.46,"h":72.545,"l":72.2,"n":246,"o":72.2,"t":"2026-10-01T17:15:00Z","v":14566,"vw":72.279114},{"c":72.47,"h":72.565,"l":72.4,"n":178,"o":72.565,"t":"2026-10-01T17:30:00Z","v":3992,"vw":72.462632},{"c":72.34,"h":72.48,"l":72.34,"n":189,"o":72.46,"t":"2026-10-01T17:45:00Z","v":6182,"vw":72.417498},{"c":72.4,"h":72.4,"l":72.2257,"n":182,"o":72.28,"t":"2026-10-01T18:00:00Z","v":4841,"vw":72.299636},{"c":72.56,"h":72.635,"l":72.515,"n":135,"o":72.515,"t":"2026-10-01T18:15:00Z","v":4234,"vw":72.572719},{"c":72.86,"h":72.86,"l":72.515,"n":270,"o":72.55,"t":"2026-10-01T18:30:00Z","v":9542,"vw":72.677014},{"c":72.79,"h":72.85,"l":72.79,"n":89,"o":72.8275,"t":"2026-10-01T18:45:00Z","v":2525,"vw":72.81093},{"c":72.845,"h":72.97,"l":72.845,"n":159,"o":72.85,"t":"2026-10-01T19:00:00Z","v":7572,"vw":72.917217},{"c":73.275,"h":73.28,"l":72.9,"n":302,"o":72.91,"t":"2026-10-01T19:15:00Z","v":23649,"vw":73.242825},{"c":73.015,"h":73.53,"l":72.98,"n":573,"o":73.31,"t":"2026-10-01T19:30:00Z","v":19927,"vw":73.13881},{"c":73.74,"h":73.8,"l":73.01,"n":1130,"o":73.015,"t":"2026-10-01T19:45:00Z","v":42895,"vw":73.42953},{"c":73.72,"h":73.72,"l":73.72,"n":42,"o":73.72,"t":"2026-10-01T20:00:00Z","v":52533,"vw":73.72},{"c":75.39,"h":75.465,"l":74.27,"n":245,"o":74.27,"t":"2026-10-02T13:30:00Z","v":8185,"vw":74.872435},{"c":74.925,"h":75.72,"l":74.87,"n":289,"o":75.395,"t":"2026-10-02T13:45:00Z","v":6886,"vw":75.288825},{"c":74.735,"h":74.9333,"l":74.2,"n":248,"o":74.76,"t":"2026-10-02T14:00:00Z","v":7433,"vw":74.585036},{"c":74.525,"h":74.92,"l":74.36,"n":231,"o":74.735,"t":"2026-10-02T14:15:00Z","v":7140,"vw":74.646152},{"c":74.605,"h":74.7799,"l":74.4,"n":146,"o":74.52,"t":"2026-10-02T14:30:00Z","v":3959,"vw":74.520538},{"c":74.3,"h":74.615,"l":74.3,"n":193,"o":74.47,"t":"2026-10-02T14:45:00Z","v":3758,"vw":74.458677},{"c":74.27,"h":74.28,"l":74.06,"n":302,"o":74.28,"t":"2026-10-02T15:00:00Z","v":5932,"vw":74.153324},{"c":74.295,"h":74.295,"l":74.12,"n":103,"o":74.17,"t":"2026-10-02T15:15:00Z","v":2385,"vw":74.187614},{"c":74.255,"h":74.3699,"l":74.1156,"n":276,"o":74.31,"t":"2026-10-02T15:30:00Z","v":7028,"vw":74.251357},{"c":74.185,"h":74.23,"l":74.1201,"n":184,"o":74.2,"t":"2026-10-02T15:45:00Z","v":4210,"vw":74.188875},{"c":74.17,"h":74.17,"l":73.985,"n":293,"o":74.14,"t":"2026-10-02T16:00:00Z","v":8473,"vw":74.076557},{"c":74.15,"h":74.31,"l":74.14,"n":267,"o":74.17,"t":"2026-10-02T16:15:00Z","v":7473,"vw":74.213244},{"c":73.94,"h":74.19,"l":73.86,"n":224,"o":74.19,"t":"2026-10-02T16:30:00Z","v":5553,"vw":74.062626},{"c":74.2,"h":74.27,"l":74.09,"n":148,"o":74.09,"t":"2026-10-02T16:45:00Z","v":4562,"vw":74.197871},{"c":74.185,"h":74.27,"l":74.185,"n":92,"o":74.19,"t":"2026-10-02T17:00:00Z","v":2201,"vw":74.241818},{"c":73.93,"h":74.19,"l":73.87,"n":282,"o":74.18,"t":"2026-10-02T17:15:00Z","v":7243,"vw":74.046111},{"c":73.995,"h":74.02,"l":73.97,"n":84,"o":73.97,"t":"2026-10-02T17:30:00Z","v":1870,"vw":74.005},{"c":74.18,"h":74.2,"l":73.9975,"n":224,"o":74.015,"t":"2026-10-02T17:45:00Z","v":7413,"vw":74.092863},{"c":74.08,"h":74.21,"l":73.94,"n":127,"o":74.21,"t":"2026-10-02T18:00:00Z","v":3701,"vw":74.130088},{"c":73.92,"h":74,"l":73.89,"n":143,"o":74,"t":"2026-10-02T18:15:00Z","v":3214,"vw":73.966684},{"c":74.07,"h":74.1092,"l":74.01,"n":266,"o":74.015,"t":"2026-10-02T18:30:00Z","v":6622,"vw":74.05579},{"c":73.855,"h":74.075,"l":73.82,"n":189,"o":74.06,"t":"2026-10-02T18:45:00Z","v":4222,"vw":73.932166},{"c":73.9,"h":73.96,"l":73.82,"n":300,"o":73.82,"t":"2026-10-02T19:00:00Z","v":6097,"vw":73.905652},{"c":74.02,"h":74.02,"l":73.9,"n":184,"o":73.94,"t":"2026-10-02T19:15:00Z","v":5114,"vw":73.958329},{"c":74,"h":74.03,"l":73.89,"n":529,"o":74.02,"t":"2026-10-02T19:30:00Z","v":13228,"vw":73.967762},{"c":74,"h":74.05,"l":73.73,"n":1500,"o":74.01,"t":"2026-10-02T19:45:00Z","v":41539,"vw":73.965621},{"c":73.96,"h":73.96,"l":73.96,"n":32,"o":73.96,"t":"2026-10-02T20:00:00Z","v":79839,"vw":73.96},{"c":73.855,"h":74.17,"l":73.855,"n":62,"o":74.01,"t":"2026-10-05T13:30:00Z","v":1483,"vw":74.042304},{"c":73.39,"h":73.39,"l":73.39,"n":17,"o":73.39,"t":"2026-10-05T13:45:00Z","v":305,"vw":73.39},{"c":73.47,"h":73.51,"l":72.93,"n":142,"o":72.93,"t":"2026-10-05T14:00:00Z","v":6034,"vw":73.275004},{"c":73.73,"h":73.75,"l":73.62,"n":107,"o":73.65,"t":"2026-10-05T14:15:00Z","v":4917,"vw":73.686494},{"c":73.64,"h":73.99,"l":73.64,"n":76,"o":73.955,"t":"2026-10-05T14:30:00Z","v":3594,"vw":73.881693},{"c":73.42,"h":73.6845,"l":73.42,"n":109,"o":73.61,"t":"2026-10-05T14:45:00Z","v":3590,"vw":73.519071},{"c":73.285,"h":73.46,"l":73.285,"n":76,"o":73.35,"t":"2026-10-05T15:00:00Z","v":1915,"vw":73.34106},{"c":73.355,"h":73.47,"l":73.355,"n":25,"o":73.47,"t":"2026-10-05T15:15:00Z","v":336,"vw":73.4125},{"c":73.54,"h":73.54,"l":73.29,"n":100,"o":73.385,"t":"2026-10-05T15:30:00Z","v":1985,"vw":73.441944},{"c":73.42,"h":73.56,"l":73.355,"n":151,"o":73.56,"t":"2026-10-05T15:45:00Z","v":5432,"vw":73.482036},{"c":73.745,"h":73.75,"l":73.4,"n":185,"o":73.46,"t":"2026-10-05T16:00:00Z","v":8432,"vw":73.559223},{"c":73.95,"h":74.01,"l":73.92,"n":77,"o":73.9675,"t":"2026-10-05T16:15:00Z","v":3940,"vw":73.951716},{"c":74.12,"h":74.12,"l":73.935,"n":135,"o":73.935,"t":"2026-10-05T16:30:00Z","v":4632,"vw":74.036313},{"c":74.15,"h":74.2,"l":74.15,"n":111,"o":74.19,"t":"2026-10-05T16:45:00Z","v":2780,"vw":74.1845},{"c":74.07,"h":74.16,"l":74.07,"n":75,"o":74.16,"t":"2026-10-05T17:00:00Z","v":1524,"vw":74.138125},{"c":74.0398,"h":74.05,"l":74.0398,"n":44,"o":74.05,"t":"2026-10-05T17:15:00Z","v":1162,"vw":74.04589},{"c":74.12,"h":74.12,"l":73.98,"n":121,"o":73.98,"t":"2026-10-05T17:30:00Z","v":2263,"vw":74.075478},{"c":74.07,"h":74.135,"l":74.01,"n":39,"o":74.135,"t":"2026-10-05T17:45:00Z","v":753,"vw":74.068014},{"c":73.98,"h":73.99,"l":73.91,"n":86,"o":73.99,"t":"2026-10-05T18:00:00Z","v":1738,"vw":73.953637},{"c":74.14,"h":74.14,"l":73.99,"n":90,"o":73.99,"t":"2026-10-05T18:15:00Z","v":2934,"vw":74.065467},{"c":74.03,"h":74.19,"l":73.9775,"n":151,"o":74.09,"t":"2026-10-05T18:30:00Z","v":3913,"vw":74.112771},{"c":73.935,"h":73.97,"l":73.87,"n":79,"o":73.97,"t":"2026-10-05T18:45:00Z","v":3867,"vw":73.932896},{"c":74.12,"h":74.12,"l":73.965,"n":231,"o":73.98,"t":"2026-10-05T19:00:00Z","v":6863,"vw":74.033143},{"c":74.025,"h":74.13,"l":73.9,"n":164,"o":74.13,"t":"2026-10-05T19:15:00Z","v":5033,"vw":74.04283},{"c":73.67,"h":74.1189,"l":73.67,"n":239,"o":74.1189,"t":"2026-10-05T19:30:00Z","v":8013,"vw":73.869438},{"c":73.5,"h":73.67,"l":73.315,"n":1428,"o":73.67,"t":"2026-10-05T19:45:00Z","v":51066,"vw":73.45114},{"c":73.42,"h":73.5,"l":73.42,"n":24,"o":73.5,"t":"2026-10-05T20:00:00Z","v":71086,"vw":73.420115},{"c":73.555,"h":74.2,"l":72.9593,"n":102,"o":73.88,"t":"2026-10-06T13:30:00Z","v":5400,"vw":73.784529},{"c":73.655,"h":73.795,"l":73.655,"n":13,"o":73.795,"t":"2026-10-06T13:45:00Z","v":447,"vw":73.721297},{"c":73.98,"h":74.25,"l":73.935,"n":69,"o":73.935,"t":"2026-10-06T14:00:00Z","v":1515,"vw":74.03006},{"c":73.605,"h":73.755,"l":73.605,"n":56,"o":73.755,"t":"2026-10-06T14:15:00Z","v":1618,"vw":73.6775},{"c":73.8,"h":73.847,"l":73.59,"n":69,"o":73.59,"t":"2026-10-06T14:30:00Z","v":6131,"vw":73.64749},{"c":73.92,"h":74.11,"l":73.5,"n":187,"o":73.94,"t":"2026-10-06T14:45:00Z","v":8241,"vw":73.868634},{"c":74.45,"h":74.45,"l":74.05,"n":204,"o":74.05,"t":"2026-10-06T15:00:00Z","v":6777,"vw":74.238506},{"c":74.1,"h":74.4799,"l":74.07,"n":170,"o":74.36,"t":"2026-10-06T15:15:00Z","v":7549,"vw":74.179577},{"c":74.3,"h":74.3,"l":74.11,"n":228,"o":74.11,"t":"2026-10-06T15:30:00Z","v":9554,"vw":74.206692},{"c":74.19,"h":74.27,"l":74.18,"n":37,"o":74.27,"t":"2026-10-06T15:45:00Z","v":1337,"vw":74.226667},{"c":74.115,"h":74.195,"l":74.115,"n":64,"o":74.12,"t":"2026-10-06T16:00:00Z","v":2606,"vw":74.138889},{"c":73.99,"h":74.07,"l":73.99,"n":224,"o":74.06,"t":"2026-10-06T16:15:00Z","v":7611,"vw":74.028191},{"c":73.96,"h":73.995,"l":73.96,"n":43,"o":73.97,"t":"2026-10-06T16:30:00Z","v":1415,"vw":73.97727},{"c":73.95,"h":74.1199,"l":73.95,"n":91,"o":74.085,"t":"2026-10-06T16:45:00Z","v":4012,"vw":73.999672},{"c":74.005,"h":74.04,"l":73.91,"n":89,"o":73.91,"t":"2026-10-06T17:00:00Z","v":2631,"vw":73.957951},{"c":73.96,"h":74.05,"l":73.96,"n":49,"o":74.05,"t":"2026-10-06T17:15:00Z","v":1607,"vw":73.99625},{"c":73.86,"h":73.86,"l":73.81,"n":59,"o":73.81,"t":"2026-10-06T17:30:00Z","v":2716,"vw":73.816772},{"c":73.825,"h":73.825,"l":73.81,"n":21,"o":73.81,"t":"2026-10-06T17:45:00Z","v":881,"vw":73.8175},{"c":73.585,"h":73.77,"l":73.54,"n":204,"o":73.73,"t":"2026-10-06T18:00:00Z","v":5995,"vw":73.631361},{"c":73.5,"h":73.53,"l":73.5,"n":43,"o":73.51,"t":"2026-10-06T18:15:00Z","v":1412,"vw":73.514271},{"c":73.48,"h":73.49,"l":73.48,"n":50,"o":73.49,"t":"2026-10-06T18:30:00Z","v":857,"vw":73.485},{"c":73.43,"h":73.53,"l":73.28,"n":171,"o":73.485,"t":"2026-10-06T18:45:00Z","v":4728,"vw":73.449421},{"c":73.42,"h":73.42,"l":73.335,"n":90,"o":73.38,"t":"2026-10-06T19:00:00Z","v":3108,"vw":73.383729},{"c":73.47,"h":73.5,"l":73.405,"n":111,"o":73.49,"t":"2026-10-06T19:15:00Z","v":2440,"vw":73.45625},{"c":73.34,"h":73.57,"l":73.34,"n":251,"o":73.55,"t":"2026-10-06T19:30:00Z","v":6372,"vw":73.459565},{"c":73.07,"h":73.33,"l":73,"n":808,"o":73.26,"t":"2026-10-06T19:45:00Z","v":25379,"vw":73.096875},{"c":73.06,"h":73.06,"l":73.06,"n":41,"o":73.06,"t":"2026-10-06T20:00:00Z","v":44228,"vw":73.06},{"c":71.965,"h":72.5299,"l":71.965,"n":99,"o":72.2,"t":"2026-10-07T13:30:00Z","v":6284,"vw":72.12031},{"c":71.71,"h":72.3299,"l":71.5,"n":547,"o":71.925,"t":"2026-10-07T13:45:00Z","v":24199,"vw":71.67891},{"c":71.6459,"h":72.14,"l":71.28,"n":60,"o":71.71,"t":"2026-10-07T14:00:00Z","v":4548,"vw":71.784584},{"c":71.84,"h":72.08,"l":71.6101,"n":116,"o":71.865,"t":"2026-10-07T14:15:00Z","v":4965,"vw":71.82947},{"c":71.83,"h":72.13,"l":71.7101,"n":59,"o":71.75,"t":"2026-10-07T14:30:00Z","v":3736,"vw":71.909022},{"c":71.795,"h":71.96,"l":71.7,"n":34,"o":71.93,"t":"2026-10-07T14:45:00Z","v":974,"vw":71.806587},{"c":71.84,"h":72.0199,"l":71.64,"n":100,"o":71.7,"t":"2026-10-07T15:00:00Z","v":3075,"vw":71.764079},{"c":71.72,"h":71.72,"l":71.57,"n":41,"o":71.57,"t":"2026-10-07T15:15:00Z","v":1089,"vw":71.604325},{"c":71.655,"h":71.82,"l":71.655,"n":124,"o":71.69,"t":"2026-10-07T15:30:00Z","v":2953,"vw":71.737359},{"c":71.87,"h":71.87,"l":71.74,"n":106,"o":71.77,"t":"2026-10-07T15:45:00Z","v":2945,"vw":71.791642},{"c":71.76,"h":71.76,"l":71.75,"n":38,"o":71.75,"t":"2026-10-07T16:00:00Z","v":784,"vw":71.75375},{"c":71.82,"h":71.82,"l":71.82,"n":10,"o":71.82,"t":"2026-10-07T16:15:00Z","v":239,"vw":71.82},{"c":71.925,"h":71.925,"l":71.81,"n":100,"o":71.875,"t":"2026-10-07T16:30:00Z","v":1590,"vw":71.880547},{"c":72.2,"h":72.2089,"l":72.01,"n":91,"o":72.03,"t":"2026-10-07T16:45:00Z","v":2992,"vw":72.134182},{"c":72.29,"h":72.29,"l":72.17,"n":57,"o":72.18,"t":"2026-10-07T17:00:00Z","v":1264,"vw":72.23},{"c":72.23,"h":72.3862,"l":72.23,"n":89,"o":72.3862,"t":"2026-10-07T17:15:00Z","v":1820,"vw":72.345111},{"c":72.23,"h":72.26,"l":72.23,"n":40,"o":72.245,"t":"2026-10-07T17:30:00Z","v":1554,"vw":72.248084},{"c":72.05,"h":72.23,"l":72.05,"n":113,"o":72.23,"t":"2026-10-07T17:45:00Z","v":3122,"vw":72.132435},{"c":72.11,"h":72.16,"l":72.11,"n":111,"o":72.15,"t":"2026-10-07T18:00:00Z","v":2462,"vw":72.137},{"c":72.12,"h":72.2,"l":72.12,"n":102,"o":72.1656,"t":"2026-10-07T18:15:00Z","v":2704,"vw":72.175553},{"c":72.12,"h":72.145,"l":72.0725,"n":156,"o":72.13,"t":"2026-10-07T18:30:00Z","v":4088,"vw":72.114342},{"c":72.085,"h":72.13,"l":72.07,"n":56,"o":72.13,"t":"2026-10-07T18:45:00Z","v":1632,"vw":72.109444},{"c":71.5,"h":72.11,"l":71.5,"n":701,"o":72.07,"t":"2026-10-07T19:00:00Z","v":42516,"vw":71.628832},{"c":71.3,"h":71.42,"l":70.9251,"n":1065,"o":71.39,"t":"2026-10-07T19:15:00Z","v":50672,"vw":71.235501},{"c":71.165,"h":71.43,"l":71.05,"n":418,"o":71.315,"t":"2026-10-07T19:30:00Z","v":13096,"vw":71.293759},{"c":71.1,"h":71.265,"l":70.815,"n":1322,"o":71.2,"t":"2026-10-07T19:45:00Z","v":40664,"vw":71.07322},{"c":71.14,"h":71.14,"l":71.101,"n":27,"o":71.101,"t":"2026-10-07T20:00:00Z","v":104604,"vw":71.139962},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-08T13:00:00Z","v":100,"vw":70},{"c":71.05,"h":71.25,"l":70.67,"n":115,"o":71.17,"t":"2026-10-08T13:30:00Z","v":6630,"vw":71.021544},{"c":71.05,"h":71.12,"l":70.895,"n":129,"o":70.9,"t":"2026-10-08T13:45:00Z","v":9384,"vw":71.005488},{"c":70.945,"h":71.1,"l":70.945,"n":32,"o":71.1,"t":"2026-10-08T14:00:00Z","v":856,"vw":71.006667},{"c":71.14,"h":71.14,"l":70.81,"n":59,"o":70.945,"t":"2026-10-08T14:15:00Z","v":2379,"vw":71.045142},{"c":71.35,"h":71.57,"l":71.1,"n":282,"o":71.1,"t":"2026-10-08T14:30:00Z","v":16755,"vw":71.226321},{"c":71.05,"h":71.425,"l":71.05,"n":166,"o":71.4,"t":"2026-10-08T14:45:00Z","v":6274,"vw":71.336305},{"c":70.905,"h":71.155,"l":70.89,"n":206,"o":71.04,"t":"2026-10-08T15:00:00Z","v":8181,"vw":70.977374},{"c":70.94,"h":71.025,"l":70.905,"n":140,"o":70.905,"t":"2026-10-08T15:15:00Z","v":4541,"vw":70.952441},{"c":71.25,"h":71.305,"l":70.96,"n":277,"o":70.965,"t":"2026-10-08T15:30:00Z","v":12227,"vw":71.132888},{"c":71.36,"h":71.36,"l":71.25,"n":81,"o":71.25,"t":"2026-10-08T15:45:00Z","v":2151,"vw":71.282639},{"c":71.49,"h":71.49,"l":71.21,"n":150,"o":71.255,"t":"2026-10-08T16:00:00Z","v":4397,"vw":71.266842},{"c":71.735,"h":71.84,"l":71.525,"n":201,"o":71.525,"t":"2026-10-08T16:15:00Z","v":5814,"vw":71.69463},{"c":71.68,"h":71.86,"l":71.58,"n":153,"o":71.81,"t":"2026-10-08T16:30:00Z","v":4942,"vw":71.780363},{"c":71.72,"h":71.765,"l":71.61,"n":158,"o":71.685,"t":"2026-10-08T16:45:00Z","v":5766,"vw":71.696859},{"c":72.12,"h":72.24,"l":71.76,"n":194,"o":71.76,"t":"2026-10-08T17:00:00Z","v":7654,"vw":72.008663},{"c":72.12,"h":72.22,"l":72.075,"n":154,"o":72.2,"t":"2026-10-08T17:15:00Z","v":4745,"vw":72.193894},{"c":72.22,"h":72.26,"l":72.09,"n":183,"o":72.09,"t":"2026-10-08T17:30:00Z","v":5471,"vw":72.1815},{"c":72.22,"h":72.32,"l":72.1,"n":282,"o":72.24,"t":"2026-10-08T17:45:00Z","v":7425,"vw":72.207732},{"c":72.29,"h":72.4,"l":72.22,"n":223,"o":72.24,"t":"2026-10-08T18:00:00Z","v":6709,"vw":72.300344},{"c":72.28,"h":72.35,"l":72.14,"n":196,"o":72.24,"t":"2026-10-08T18:15:00Z","v":6337,"vw":72.243667},{"c":72.15,"h":72.2899,"l":72.15,"n":131,"o":72.275,"t":"2026-10-08T18:30:00Z","v":4091,"vw":72.232323},{"c":72.215,"h":72.23,"l":72.17,"n":87,"o":72.17,"t":"2026-10-08T18:45:00Z","v":2391,"vw":72.219333},{"c":72.21,"h":72.2781,"l":72.14,"n":131,"o":72.2781,"t":"2026-10-08T19:00:00Z","v":2582,"vw":72.190219},{"c":72.14,"h":72.22,"l":72.11,"n":232,"o":72.19,"t":"2026-10-08T19:15:00Z","v":6424,"vw":72.174772},{"c":72.04,"h":72.13,"l":71.98,"n":400,"o":72.11,"t":"2026-10-08T19:30:00Z","v":12686,"vw":72.069413},{"c":72.06,"h":72.235,"l":71.99,"n":995,"o":72.06,"t":"2026-10-08T19:45:00Z","v":28948,"vw":72.126781},{"c":72.09,"h":72.09,"l":72.09,"n":34,"o":72.09,"t":"2026-10-08T20:00:00Z","v":67054,"vw":72.09},{"c":72.125,"h":72.8,"l":72.125,"n":110,"o":72.41,"t":"2026-10-09T13:30:00Z","v":3767,"vw":72.496056},{"c":71.735,"h":72.3556,"l":71.72,"n":82,"o":71.775,"t":"2026-10-09T13:45:00Z","v":2286,"vw":71.946148},{"c":72.1307,"h":72.1307,"l":71.89,"n":14,"o":71.89,"t":"2026-10-09T14:00:00Z","v":906,"vw":72.101021},{"c":72.0935,"h":72.0935,"l":71.865,"n":9,"o":71.865,"t":"2026-10-09T14:15:00Z","v":1172,"vw":71.9469},{"c":72.14,"h":72.14,"l":72.14,"n":17,"o":72.14,"t":"2026-10-09T14:30:00Z","v":343,"vw":72.14},{"c":71.53,"h":72.14,"l":71.46,"n":181,"o":72.14,"t":"2026-10-09T14:45:00Z","v":4402,"vw":71.623693},{"c":71.7,"h":71.74,"l":71.525,"n":161,"o":71.61,"t":"2026-10-09T15:00:00Z","v":3120,"vw":71.658747},{"c":71.54,"h":71.695,"l":71.54,"n":77,"o":71.695,"t":"2026-10-09T15:15:00Z","v":1824,"vw":71.5875},{"c":71.45,"h":71.534,"l":71.36,"n":95,"o":71.44,"t":"2026-10-09T15:30:00Z","v":2113,"vw":71.435837},{"c":71.41,"h":71.42,"l":71.345,"n":103,"o":71.36,"t":"2026-10-09T15:45:00Z","v":2258,"vw":71.3785},{"c":71.465,"h":71.465,"l":71.37,"n":24,"o":71.37,"t":"2026-10-09T16:00:00Z","v":1106,"vw":71.445058},{"c":71.7,"h":71.7,"l":71.54,"n":38,"o":71.58,"t":"2026-10-09T16:15:00Z","v":1402,"vw":71.594917},{"c":71.74,"h":71.75,"l":71.69,"n":58,"o":71.69,"t":"2026-10-09T16:30:00Z","v":1734,"vw":71.71},{"c":71.795,"h":71.85,"l":71.735,"n":221,"o":71.735,"t":"2026-10-09T16:45:00Z","v":7129,"vw":71.78192},{"c":71.71,"h":71.71,"l":71.71,"n":14,"o":71.71,"t":"2026-10-09T17:00:00Z","v":217,"vw":71.71},{"c":71.6,"h":71.62,"l":71.6,"n":41,"o":71.62,"t":"2026-10-09T17:15:00Z","v":857,"vw":71.616},{"c":71.78,"h":71.78,"l":71.59,"n":102,"o":71.59,"t":"2026-10-09T17:30:00Z","v":2560,"vw":71.681031},{"c":71.715,"h":71.775,"l":71.69,"n":45,"o":71.775,"t":"2026-10-09T17:45:00Z","v":950,"vw":71.720405},{"c":71.65,"h":71.66,"l":71.65,"n":46,"o":71.66,"t":"2026-10-09T18:00:00Z","v":706,"vw":71.6525},{"c":71.68,"h":71.68,"l":71.575,"n":44,"o":71.575,"t":"2026-10-09T18:15:00Z","v":1038,"vw":71.633},{"c":71.71,"h":71.71,"l":71.615,"n":60,"o":71.615,"t":"2026-10-09T18:30:00Z","v":1122,"vw":71.67375},{"c":71.85,"h":71.85,"l":71.66,"n":178,"o":71.66,"t":"2026-10-09T18:45:00Z","v":3763,"vw":71.76625},{"c":71.8494,"h":71.94,"l":71.8494,"n":145,"o":71.87,"t":"2026-10-09T19:00:00Z","v":3056,"vw":71.901234},{"c":71.89,"h":71.94,"l":71.85,"n":125,"o":71.89,"t":"2026-10-09T19:15:00Z","v":2714,"vw":71.888392},{"c":71.72,"h":71.855,"l":71.7,"n":383,"o":71.85,"t":"2026-10-09T19:30:00Z","v":7426,"vw":71.807801},{"c":71.83,"h":71.95,"l":71.72,"n":784,"o":71.73,"t":"2026-10-09T19:45:00Z","v":16042,"vw":71.848542},{"c":71.87,"h":71.87,"l":71.87,"n":32,"o":71.87,"t":"2026-10-09T20:00:00Z","v":37002,"vw":71.87},{"c":72.235,"h":72.41,"l":72.23,"n":27,"o":72.23,"t":"2026-10-12T13:30:00Z","v":2238,"vw":72.239448},{"c":71.89,"h":72.335,"l":71.89,"n":19,"o":72.335,"t":"2026-10-12T13:45:00Z","v":761,"vw":72.068113},{"c":72.3463,"h":72.3463,"l":71.9125,"n":69,"o":72.3,"t":"2026-10-12T14:00:00Z","v":2228,"vw":72.279063},{"c":72.055,"h":72.055,"l":71.91,"n":118,"o":71.92,"t":"2026-10-12T14:15:00Z","v":3466,"vw":71.958045},{"c":72.12,"h":72.12,"l":72.12,"n":10,"o":72.12,"t":"2026-10-12T14:30:00Z","v":550,"vw":72.12},{"c":72.26,"h":72.3,"l":72.26,"n":17,"o":72.3,"t":"2026-10-12T14:45:00Z","v":565,"vw":72.269479},{"c":72.2,"h":72.2,"l":72.03,"n":84,"o":72.11,"t":"2026-10-12T15:00:00Z","v":2788,"vw":72.091414},{"c":72.21,"h":72.21,"l":72.21,"n":7,"o":72.21,"t":"2026-10-12T15:15:00Z","v":136,"vw":72.21},{"c":72.31,"h":72.3879,"l":72.185,"n":123,"o":72.3879,"t":"2026-10-12T15:30:00Z","v":1686,"vw":72.256406},{"c":72.2501,"h":72.42,"l":72.2501,"n":76,"o":72.34,"t":"2026-10-12T15:45:00Z","v":2353,"vw":72.358746},{"c":72.405,"h":72.42,"l":72.405,"n":30,"o":72.41,"t":"2026-10-12T16:00:00Z","v":706,"vw":72.411667},{"c":72.57,"h":72.57,"l":72.49,"n":89,"o":72.49,"t":"2026-10-12T16:15:00Z","v":2897,"vw":72.506317},{"c":72.64,"h":72.65,"l":72.6,"n":70,"o":72.61,"t":"2026-10-12T16:30:00Z","v":1217,"vw":72.62619},{"c":72.7,"h":72.71,"l":72.7,"n":44,"o":72.71,"t":"2026-10-12T16:45:00Z","v":1167,"vw":72.707131},{"c":72.72,"h":72.865,"l":72.72,"n":53,"o":72.865,"t":"2026-10-12T17:00:00Z","v":1498,"vw":72.753195},{"c":72.74,"h":72.81,"l":72.69,"n":87,"o":72.69,"t":"2026-10-12T17:15:00Z","v":2049,"vw":72.714},{"c":72.76,"h":72.76,"l":72.76,"n":27,"o":72.76,"t":"2026-10-12T17:30:00Z","v":639,"vw":72.76},{"c":72.4,"h":72.61,"l":72.4,"n":73,"o":72.61,"t":"2026-10-12T17:45:00Z","v":2317,"vw":72.593252},{"c":72.48,"h":72.6335,"l":72.48,"n":43,"o":72.6335,"t":"2026-10-12T18:00:00Z","v":1246,"vw":72.518665},{"c":72.51,"h":72.51,"l":72.47,"n":103,"o":72.47,"t":"2026-10-12T18:15:00Z","v":3206,"vw":72.506581},{"c":72.36,"h":72.38,"l":72.36,"n":48,"o":72.38,"t":"2026-10-12T18:30:00Z","v":644,"vw":72.37},{"c":72.21,"h":72.21,"l":72.21,"n":11,"o":72.21,"t":"2026-10-12T18:45:00Z","v":149,"vw":72.21},{"c":72.41,"h":72.41,"l":72.41,"n":14,"o":72.41,"t":"2026-10-12T19:00:00Z","v":303,"vw":72.41},{"c":72.36,"h":72.39,"l":72.285,"n":191,"o":72.35,"t":"2026-10-12T19:15:00Z","v":5579,"vw":72.35531},{"c":72.12,"h":72.31,"l":72.12,"n":333,"o":72.27,"t":"2026-10-12T19:30:00Z","v":7577,"vw":72.200448},{"c":72.33,"h":72.33,"l":72.02,"n":957,"o":72.125,"t":"2026-10-12T19:45:00Z","v":33602,"vw":72.189714},{"c":72.28,"h":72.28,"l":72.28,"n":9,"o":72.28,"t":"2026-10-12T20:00:00Z","v":41226,"vw":72.28},{"c":73.4207,"h":73.4207,"l":72.7,"n":33,"o":72.88,"t":"2026-10-13T13:30:00Z","v":2464,"vw":72.971096},{"c":72.315,"h":72.645,"l":72.19,"n":80,"o":72.645,"t":"2026-10-13T13:45:00Z","v":2543,"vw":72.349313},{"c":71.88,"h":72.095,"l":71.88,"n":12,"o":72.095,"t":"2026-10-13T14:00:00Z","v":700,"vw":72.04535},{"c":72.26,"h":72.26,"l":72.06,"n":101,"o":72.06,"t":"2026-10-13T14:15:00Z","v":2344,"vw":72.175807},{"c":72.38,"h":72.38,"l":72.38,"n":9,"o":72.38,"t":"2026-10-13T14:30:00Z","v":183,"vw":72.38},{"c":72.4,"h":72.5099,"l":72.35,"n":38,"o":72.5099,"t":"2026-10-13T14:45:00Z","v":720,"vw":72.450077},{"c":72.26,"h":72.5,"l":72.26,"n":132,"o":72.36,"t":"2026-10-13T15:00:00Z","v":3733,"vw":72.396888},{"c":72.23,"h":72.23,"l":72.23,"n":10,"o":72.23,"t":"2026-10-13T15:15:00Z","v":482,"vw":72.23},{"c":72.38,"h":72.38,"l":72.16,"n":64,"o":72.23,"t":"2026-10-13T15:30:00Z","v":3164,"vw":72.254891},{"c":72.05,"h":72.275,"l":71.97,"n":169,"o":72.275,"t":"2026-10-13T15:45:00Z","v":2745,"vw":72.083633},{"c":71.895,"h":72.045,"l":71.87,"n":77,"o":72.045,"t":"2026-10-13T16:00:00Z","v":1446,"vw":71.944563},{"c":71.91,"h":71.94,"l":71.82,"n":86,"o":71.91,"t":"2026-10-13T16:15:00Z","v":3439,"vw":71.894748},{"c":71.71,"h":71.85,"l":71.71,"n":135,"o":71.8,"t":"2026-10-13T16:30:00Z","v":2655,"vw":71.775676},{"c":71.8259,"h":71.84,"l":71.775,"n":66,"o":71.775,"t":"2026-10-13T16:45:00Z","v":1442,"vw":71.81867},{"c":71.795,"h":71.795,"l":71.72,"n":57,"o":71.79,"t":"2026-10-13T17:00:00Z","v":984,"vw":71.768333},{"c":71.855,"h":71.9,"l":71.815,"n":116,"o":71.85,"t":"2026-10-13T17:15:00Z","v":1800,"vw":71.859444},{"c":71.9,"h":71.9,"l":71.8,"n":64,"o":71.81,"t":"2026-10-13T17:30:00Z","v":1347,"vw":71.821905},{"c":71.76,"h":71.76,"l":71.695,"n":106,"o":71.74,"t":"2026-10-13T17:45:00Z","v":1918,"vw":71.728832},{"c":71.81,"h":71.905,"l":71.725,"n":316,"o":71.745,"t":"2026-10-13T18:00:00Z","v":6733,"vw":71.801965},{"c":71.83,"h":71.89,"l":71.83,"n":99,"o":71.83,"t":"2026-10-13T18:15:00Z","v":2440,"vw":71.85},{"c":71.76,"h":71.89,"l":71.72,"n":162,"o":71.89,"t":"2026-10-13T18:30:00Z","v":6388,"vw":71.750481},{"c":71.91,"h":71.99,"l":71.645,"n":260,"o":71.645,"t":"2026-10-13T18:45:00Z","v":7493,"vw":71.857206},{"c":72.05,"h":72.05,"l":71.88,"n":402,"o":71.96,"t":"2026-10-13T19:00:00Z","v":13220,"vw":71.956414},{"c":71.94,"h":72.1,"l":71.94,"n":229,"o":72.05,"t":"2026-10-13T19:15:00Z","v":6720,"vw":72.021154},{"c":71.97,"h":72.0525,"l":71.9,"n":419,"o":71.9,"t":"2026-10-13T19:30:00Z","v":9074,"vw":71.96789},{"c":71.85,"h":72.11,"l":71.77,"n":924,"o":71.96,"t":"2026-10-13T19:45:00Z","v":22029,"vw":71.957075},{"c":71.9054,"h":71.9054,"l":71.85,"n":39,"o":71.85,"t":"2026-10-13T20:00:00Z","v":49085,"vw":71.85688},{"c":70.81,"h":70.95,"l":70.53,"n":191,"o":70.74,"t":"2026-10-14T13:30:00Z","v":9080,"vw":70.829232},{"c":70.09,"h":70.5423,"l":70,"n":711,"o":70.53,"t":"2026-10-14T13:45:00Z","v":16538,"vw":70.096469},{"c":70.335,"h":70.37,"l":70.09,"n":183,"o":70.28,"t":"2026-10-14T14:00:00Z","v":6114,"vw":70.220175},{"c":70.665,"h":70.665,"l":70.275,"n":127,"o":70.275,"t":"2026-10-14T14:15:00Z","v":1964,"vw":70.487273},{"c":70.82,"h":70.82,"l":70.62,"n":136,"o":70.78,"t":"2026-10-14T14:30:00Z","v":2671,"vw":70.72875},{"c":70.895,"h":70.895,"l":70.76,"n":178,"o":70.79,"t":"2026-10-14T14:45:00Z","v":5880,"vw":70.826339},{"c":70.83,"h":70.93,"l":70.775,"n":132,"o":70.775,"t":"2026-10-14T15:00:00Z","v":3524,"vw":70.83367},{"c":70.92,"h":70.95,"l":70.885,"n":108,"o":70.93,"t":"2026-10-14T15:15:00Z","v":1845,"vw":70.924},{"c":71.09,"h":71.15,"l":70.96,"n":214,"o":70.96,"t":"2026-10-14T15:30:00Z","v":5876,"vw":71.100136},{"c":71.07,"h":71.14,"l":71.07,"n":49,"o":71.135,"t":"2026-10-14T15:45:00Z","v":1167,"vw":71.126667},{"c":70.8675,"h":71.045,"l":70.8675,"n":251,"o":71.045,"t":"2026-10-14T16:00:00Z","v":5655,"vw":70.974598},{"c":70.84,"h":70.87,"l":70.71,"n":132,"o":70.87,"t":"2026-10-14T16:15:00Z","v":3174,"vw":70.779953},{"c":70.7,"h":70.85,"l":70.7,"n":217,"o":70.85,"t":"2026-10-14T16:30:00Z","v":4555,"vw":70.786206},{"c":70.685,"h":70.695,"l":70.63,"n":67,"o":70.64,"t":"2026-10-14T16:45:00Z","v":1928,"vw":70.660454},{"c":70.52,"h":70.73,"l":70.52,"n":140,"o":70.7,"t":"2026-10-14T17:00:00Z","v":3333,"vw":70.64116},{"c":70.66,"h":70.66,"l":70.54,"n":137,"o":70.58,"t":"2026-10-14T17:15:00Z","v":2968,"vw":70.613333},{"c":70.52,"h":70.59,"l":70.52,"n":77,"o":70.59,"t":"2026-10-14T17:30:00Z","v":1374,"vw":70.554979},{"c":70.35,"h":70.47,"l":70.315,"n":111,"o":70.47,"t":"2026-10-14T17:45:00Z","v":1806,"vw":70.364286},{"c":70.33,"h":70.39,"l":70.27,"n":201,"o":70.32,"t":"2026-10-14T18:00:00Z","v":4344,"vw":70.328958},{"c":70.46,"h":70.49,"l":70.365,"n":157,"o":70.365,"t":"2026-10-14T18:15:00Z","v":4519,"vw":70.45044},{"c":70.44,"h":70.49,"l":70.39,"n":192,"o":70.39,"t":"2026-10-14T18:30:00Z","v":4964,"vw":70.424668},{"c":70.45,"h":70.45,"l":70.37,"n":171,"o":70.4,"t":"2026-10-14T18:45:00Z","v":3496,"vw":70.40752},{"c":70.52,"h":70.57,"l":70.37,"n":275,"o":70.415,"t":"2026-10-14T19:00:00Z","v":6596,"vw":70.481903},{"c":70.54,"h":70.59,"l":70.475,"n":303,"o":70.51,"t":"2026-10-14T19:15:00Z","v":8281,"vw":70.544586},{"c":70.55,"h":70.585,"l":70.38,"n":369,"o":70.58,"t":"2026-10-14T19:30:00Z","v":9634,"vw":70.472588},{"c":70.71,"h":70.775,"l":70.6,"n":963,"o":70.645,"t":"2026-10-14T19:45:00Z","v":27667,"vw":70.674519},{"c":70.72,"h":70.72,"l":70.72,"n":25,"o":70.72,"t":"2026-10-14T20:00:00Z","v":47026,"vw":70.72},{"c":71.185,"h":72.25,"l":71.02,"n":84,"o":71.39,"t":"2026-10-15T13:30:00Z","v":3170,"vw":71.380452},{"c":71.64,"h":71.74,"l":71.275,"n":114,"o":71.31,"t":"2026-10-15T13:45:00Z","v":2755,"vw":71.441813},{"c":71.95,"h":71.95,"l":71.6,"n":101,"o":71.6,"t":"2026-10-15T14:00:00Z","v":3588,"vw":71.796816},{"c":71.97,"h":72,"l":71.681,"n":203,"o":71.81,"t":"2026-10-15T14:15:00Z","v":5999,"vw":71.840356},{"c":72.095,"h":72.22,"l":72,"n":284,"o":72.07,"t":"2026-10-15T14:30:00Z","v":6415,"vw":72.128322},{"c":71.84,"h":71.95,"l":71.79,"n":91,"o":71.87,"t":"2026-10-15T14:45:00Z","v":2088,"vw":71.885986},{"c":71.53,"h":71.885,"l":71.53,"n":130,"o":71.87,"t":"2026-10-15T15:00:00Z","v":3501,"vw":71.746194},{"c":71.495,"h":71.56,"l":71.45,"n":79,"o":71.45,"t":"2026-10-15T15:15:00Z","v":1860,"vw":71.521493},{"c":71.68,"h":71.68,"l":71.5351,"n":69,"o":71.55,"t":"2026-10-15T15:30:00Z","v":1838,"vw":71.598599},{"c":71.73,"h":71.8098,"l":71.73,"n":66,"o":71.765,"t":"2026-10-15T15:45:00Z","v":1600,"vw":71.778374},{"c":71.7002,"h":71.785,"l":71.63,"n":117,"o":71.65,"t":"2026-10-15T16:00:00Z","v":2879,"vw":71.694996},{"c":71.84,"h":71.87,"l":71.8,"n":99,"o":71.8,"t":"2026-10-15T16:15:00Z","v":1983,"vw":71.833636},{"c":71.82,"h":71.82,"l":71.82,"n":5,"o":71.82,"t":"2026-10-15T16:30:00Z","v":144,"vw":71.82},{"c":71.86,"h":71.86,"l":71.85,"n":39,"o":71.85,"t":"2026-10-15T16:45:00Z","v":781,"vw":71.8525},{"c":71.98,"h":71.98,"l":71.87,"n":52,"o":71.87,"t":"2026-10-15T17:00:00Z","v":1577,"vw":71.899876},{"c":72.085,"h":72.085,"l":71.93,"n":38,"o":71.93,"t":"2026-10-15T17:15:00Z","v":885,"vw":71.991051},{"c":72.08,"h":72.17,"l":72.065,"n":110,"o":72.17,"t":"2026-10-15T17:30:00Z","v":3123,"vw":72.121667},{"c":71.98,"h":72.05,"l":71.98,"n":66,"o":71.99,"t":"2026-10-15T18:00:00Z","v":2057,"vw":72.02},{"c":72.04,"h":72.04,"l":71.99,"n":98,"o":72.03,"t":"2026-10-15T18:15:00Z","v":2522,"vw":72.016546},{"c":71.99,"h":71.99,"l":71.98,"n":40,"o":71.98,"t":"2026-10-15T18:30:00Z","v":449,"vw":71.985},{"c":71.865,"h":71.96,"l":71.82,"n":98,"o":71.9,"t":"2026-10-15T18:45:00Z","v":2955,"vw":71.93025},{"c":71.84,"h":71.84,"l":71.84,"n":28,"o":71.84,"t":"2026-10-15T19:00:00Z","v":269,"vw":71.84},{"c":71.91,"h":72.03,"l":71.91,"n":97,"o":71.91,"t":"2026-10-15T19:15:00Z","v":1995,"vw":71.929},{"c":71.885,"h":71.955,"l":71.8633,"n":278,"o":71.93,"t":"2026-10-15T19:30:00Z","v":5721,"vw":71.888599},{"c":72.08,"h":72.16,"l":71.74,"n":1055,"o":71.85,"t":"2026-10-15T19:45:00Z","v":33850,"vw":72.013557},{"c":72.12,"h":72.12,"l":72.12,"n":36,"o":72.12,"t":"2026-10-15T20:00:00Z","v":107442,"vw":72.12},{"c":73.55,"h":73.55,"l":72.47,"n":113,"o":72.47,"t":"2026-10-16T13:30:00Z","v":6550,"vw":72.661258},{"c":73.435,"h":73.62,"l":73.295,"n":102,"o":73.51,"t":"2026-10-16T13:45:00Z","v":2807,"vw":73.480491},{"c":73.255,"h":73.55,"l":73.22,"n":118,"o":73.48,"t":"2026-10-16T14:00:00Z","v":4254,"vw":73.386497},{"c":73.41,"h":73.58,"l":73.255,"n":150,"o":73.255,"t":"2026-10-16T14:15:00Z","v":5315,"vw":73.385047},{"c":73.34,"h":73.55,"l":73.215,"n":160,"o":73.47,"t":"2026-10-16T14:30:00Z","v":5627,"vw":73.363568},{"c":73.25,"h":73.26,"l":73.195,"n":65,"o":73.26,"t":"2026-10-16T14:45:00Z","v":2094,"vw":73.251667},{"c":73.36,"h":73.41,"l":73.25,"n":92,"o":73.25,"t":"2026-10-16T15:00:00Z","v":2826,"vw":73.346129},{"c":73.22,"h":73.3899,"l":73.155,"n":125,"o":73.37,"t":"2026-10-16T15:15:00Z","v":4034,"vw":73.213551},{"c":73.29,"h":73.53,"l":73.29,"n":131,"o":73.31,"t":"2026-10-16T15:30:00Z","v":4093,"vw":73.369169},{"c":73.19,"h":73.395,"l":73.19,"n":152,"o":73.3299,"t":"2026-10-16T15:45:00Z","v":12004,"vw":73.246704},{"c":73.025,"h":73.12,"l":72.89,"n":218,"o":73.12,"t":"2026-10-16T16:00:00Z","v":8957,"vw":72.943685},{"c":73,"h":73.12,"l":72.88,"n":154,"o":72.945,"t":"2026-10-16T16:15:00Z","v":5763,"vw":72.997705},{"c":72.74,"h":72.93,"l":72.74,"n":280,"o":72.93,"t":"2026-10-16T16:45:00Z","v":7070,"vw":72.867908},{"c":72.57,"h":72.775,"l":72.57,"n":81,"o":72.775,"t":"2026-10-16T17:00:00Z","v":1521,"vw":72.671875},{"c":72.915,"h":72.915,"l":72.67,"n":127,"o":72.67,"t":"2026-10-16T17:15:00Z","v":3115,"vw":72.7495},{"c":72.83,"h":72.91,"l":72.82,"n":184,"o":72.91,"t":"2026-10-16T17:30:00Z","v":5933,"vw":72.841816},{"c":72.72,"h":72.85,"l":72.72,"n":88,"o":72.845,"t":"2026-10-16T17:45:00Z","v":1482,"vw":72.784888},{"c":72.74,"h":72.75,"l":72.56,"n":128,"o":72.655,"t":"2026-10-16T18:00:00Z","v":2172,"vw":72.654444},{"c":72.705,"h":72.785,"l":72.675,"n":123,"o":72.76,"t":"2026-10-16T18:15:00Z","v":3381,"vw":72.724457},{"c":72.7,"h":72.7,"l":72.605,"n":112,"o":72.67,"t":"2026-10-16T18:30:00Z","v":2716,"vw":72.664606},{"c":72.84,"h":72.86,"l":72.76,"n":162,"o":72.76,"t":"2026-10-16T18:45:00Z","v":6403,"vw":72.790698},{"c":72.78,"h":72.84,"l":72.74,"n":121,"o":72.84,"t":"2026-10-16T19:00:00Z","v":13219,"vw":72.834577},{"c":72.655,"h":72.71,"l":72.63,"n":123,"o":72.645,"t":"2026-10-16T19:15:00Z","v":2164,"vw":72.670548},{"c":72.635,"h":72.72,"l":72.49,"n":192,"o":72.66,"t":"2026-10-16T19:30:00Z","v":3698,"vw":72.637},{"c":72.885,"h":72.95,"l":72.67,"n":906,"o":72.67,"t":"2026-10-16T19:45:00Z","v":22865,"vw":72.871724},{"c":72.93,"h":72.93,"l":72.93,"n":31,"o":72.93,"t":"2026-10-16T20:00:00Z","v":43443,"vw":72.93},{"c":72.8999,"h":72.8999,"l":72.56,"n":35,"o":72.56,"t":"2026-10-19T13:30:00Z","v":1242,"vw":72.610503},{"c":72.1895,"h":72.56,"l":72.1895,"n":20,"o":72.56,"t":"2026-10-19T13:45:00Z","v":442,"vw":72.394833},{"c":72.44,"h":72.52,"l":72.29,"n":54,"o":72.295,"t":"2026-10-19T14:00:00Z","v":2995,"vw":72.447723},{"c":72.44,"h":72.44,"l":72.35,"n":22,"o":72.35,"t":"2026-10-19T14:15:00Z","v":485,"vw":72.41},{"c":72.41,"h":72.5599,"l":72.41,"n":47,"o":72.44,"t":"2026-10-19T14:30:00Z","v":2150,"vw":72.468085},{"c":72.41,"h":72.41,"l":72.33,"n":54,"o":72.33,"t":"2026-10-19T14:45:00Z","v":1449,"vw":72.343571},{"c":72.72,"h":72.73,"l":72.41,"n":131,"o":72.41,"t":"2026-10-19T15:00:00Z","v":4478,"vw":72.61539},{"c":72.72,"h":72.72,"l":72.72,"n":6,"o":72.72,"t":"2026-10-19T15:15:00Z","v":334,"vw":72.72},{"c":72.56,"h":72.56,"l":72.465,"n":42,"o":72.465,"t":"2026-10-19T15:30:00Z","v":1252,"vw":72.544167},{"c":72.52,"h":72.59,"l":72.52,"n":16,"o":72.59,"t":"2026-10-19T15:45:00Z","v":1383,"vw":72.535564},{"c":72.345,"h":72.525,"l":72.345,"n":51,"o":72.525,"t":"2026-10-19T16:00:00Z","v":1156,"vw":72.474679},{"c":72.38,"h":72.38,"l":72.325,"n":33,"o":72.325,"t":"2026-10-19T16:15:00Z","v":650,"vw":72.343333},{"c":72.33,"h":72.33,"l":72.27,"n":77,"o":72.27,"t":"2026-10-19T16:30:00Z","v":1839,"vw":72.296667},{"c":72.38,"h":72.38,"l":72.35,"n":65,"o":72.35,"t":"2026-10-19T16:45:00Z","v":1448,"vw":72.37},{"c":72.21,"h":72.26,"l":72.21,"n":57,"o":72.26,"t":"2026-10-19T17:00:00Z","v":992,"vw":72.235},{"c":72.3339,"h":72.3339,"l":72.28,"n":60,"o":72.28,"t":"2026-10-19T17:15:00Z","v":1160,"vw":72.311488},{"c":72.26,"h":72.32,"l":72.26,"n":91,"o":72.2922,"t":"2026-10-19T17:30:00Z","v":2086,"vw":72.285615},{"c":72.265,"h":72.3,"l":72.18,"n":219,"o":72.1961,"t":"2026-10-19T17:45:00Z","v":10144,"vw":72.257128},{"c":72.19,"h":72.19,"l":72.095,"n":247,"o":72.095,"t":"2026-10-19T18:00:00Z","v":8170,"vw":72.157859},{"c":72.12,"h":72.23,"l":72.12,"n":64,"o":72.23,"t":"2026-10-19T18:15:00Z","v":2591,"vw":72.158462},{"c":72.16,"h":72.18,"l":72.16,"n":32,"o":72.18,"t":"2026-10-19T18:30:00Z","v":868,"vw":72.174375},{"c":72.17,"h":72.18,"l":72.11,"n":113,"o":72.18,"t":"2026-10-19T18:45:00Z","v":3717,"vw":72.167515},{"c":72.15,"h":72.2,"l":72.13,"n":88,"o":72.1975,"t":"2026-10-19T19:00:00Z","v":3185,"vw":72.170338},{"c":72.23,"h":72.23,"l":72.22,"n":42,"o":72.22,"t":"2026-10-19T19:15:00Z","v":910,"vw":72.226667},{"c":72.21,"h":72.21,"l":72.15,"n":110,"o":72.175,"t":"2026-10-19T19:30:00Z","v":2878,"vw":72.181591},{"c":72.2,"h":72.32,"l":72.145,"n":566,"o":72.22,"t":"2026-10-19T19:45:00Z","v":14229,"vw":72.235413},{"c":72.24,"h":72.24,"l":72.24,"n":33,"o":72.24,"t":"2026-10-19T20:00:00Z","v":77115,"vw":72.24},{"c":73.705,"h":73.705,"l":72.1769,"n":147,"o":72.62,"t":"2026-10-20T13:30:00Z","v":4905,"vw":72.721162},{"c":74.06,"h":74.075,"l":73.0115,"n":40,"o":73.42,"t":"2026-10-20T13:45:00Z","v":1491,"vw":73.777389},{"c":73.98,"h":73.98,"l":73.725,"n":45,"o":73.725,"t":"2026-10-20T14:00:00Z","v":912,"vw":73.85625},{"c":73.91,"h":74.1,"l":73.9,"n":338,"o":73.91,"t":"2026-10-20T14:15:00Z","v":6255,"vw":73.966434},{"c":73.94,"h":73.94,"l":73.73,"n":51,"o":73.84,"t":"2026-10-20T14:30:00Z","v":1101,"vw":73.84828},{"c":73.96,"h":74.13,"l":73.91,"n":161,"o":74.03,"t":"2026-10-20T14:45:00Z","v":5008,"vw":74.025062},{"c":73.6,"h":73.85,"l":73.6,"n":186,"o":73.85,"t":"2026-10-20T15:00:00Z","v":3985,"vw":73.70296},{"c":73.68,"h":73.72,"l":73.5,"n":170,"o":73.64,"t":"2026-10-20T15:15:00Z","v":7742,"vw":73.603032},{"c":73.71,"h":73.71,"l":73.63,"n":110,"o":73.63,"t":"2026-10-20T15:30:00Z","v":2151,"vw":73.668948},{"c":73.65,"h":73.7747,"l":73.63,"n":87,"o":73.71,"t":"2026-10-20T15:45:00Z","v":1761,"vw":73.677768},{"c":73.5,"h":73.59,"l":73.5,"n":35,"o":73.59,"t":"2026-10-20T16:00:00Z","v":3478,"vw":73.504545},{"c":73.37,"h":73.4498,"l":73.35,"n":142,"o":73.43,"t":"2026-10-20T16:30:00Z","v":4173,"vw":73.413967},{"c":73.4,"h":73.465,"l":73.4,"n":82,"o":73.4,"t":"2026-10-20T16:45:00Z","v":1450,"vw":73.430833},{"c":73.0505,"h":73.34,"l":73.0505,"n":44,"o":73.33,"t":"2026-10-20T17:00:00Z","v":5620,"vw":73.090663},{"c":73.305,"h":73.35,"l":73.2482,"n":61,"o":73.275,"t":"2026-10-20T17:15:00Z","v":1832,"vw":73.2895},{"c":73.36,"h":73.36,"l":73.36,"n":10,"o":73.36,"t":"2026-10-20T17:30:00Z","v":161,"vw":73.36},{"c":73.33,"h":73.36,"l":73.31,"n":82,"o":73.34,"t":"2026-10-20T17:45:00Z","v":2009,"vw":73.340334},{"c":73.12,"h":73.3,"l":73.12,"n":68,"o":73.3,"t":"2026-10-20T18:00:00Z","v":2104,"vw":73.280908},{"c":73.26,"h":73.29,"l":73.205,"n":50,"o":73.205,"t":"2026-10-20T18:15:00Z","v":985,"vw":73.259},{"c":73.21,"h":73.24,"l":73.1,"n":88,"o":73.1,"t":"2026-10-20T18:30:00Z","v":2442,"vw":73.210833},{"c":73.21,"h":73.21,"l":73.195,"n":54,"o":73.21,"t":"2026-10-20T18:45:00Z","v":2303,"vw":73.203333},{"c":73.255,"h":73.38,"l":73.23,"n":236,"o":73.23,"t":"2026-10-20T19:00:00Z","v":7525,"vw":73.303686},{"c":73.4,"h":73.4,"l":73.25,"n":237,"o":73.31,"t":"2026-10-20T19:15:00Z","v":4665,"vw":73.345434},{"c":73.62,"h":73.62,"l":73.24,"n":596,"o":73.41,"t":"2026-10-20T19:30:00Z","v":20078,"vw":73.398756},{"c":73.98,"h":73.98,"l":73.435,"n":2217,"o":73.63,"t":"2026-10-20T19:45:00Z","v":115903,"vw":73.650236},{"c":73.925,"h":73.95,"l":73.925,"n":20,"o":73.95,"t":"2026-10-20T20:00:00Z","v":34058,"vw":73.92511},{"c":73.44,"h":73.93,"l":73.44,"n":14,"o":73.93,"t":"2026-10-21T13:30:00Z","v":729,"vw":73.856756},{"c":73.495,"h":73.585,"l":73.45,"n":108,"o":73.45,"t":"2026-10-21T13:45:00Z","v":3067,"vw":73.493866},{"c":72.8807,"h":73.58,"l":72.88,"n":159,"o":73.485,"t":"2026-10-21T14:00:00Z","v":8715,"vw":73.39758},{"c":73.0525,"h":73.19,"l":73.0525,"n":64,"o":73.17,"t":"2026-10-21T14:15:00Z","v":1745,"vw":73.154097},{"c":73.125,"h":73.23,"l":73.115,"n":111,"o":73.2,"t":"2026-10-21T14:30:00Z","v":2125,"vw":73.168889},{"c":72.975,"h":73.185,"l":72.975,"n":93,"o":73.185,"t":"2026-10-21T14:45:00Z","v":1524,"vw":73.087},{"c":72.975,"h":73.06,"l":72.76,"n":134,"o":72.77,"t":"2026-10-21T15:00:00Z","v":2403,"vw":72.837338},{"c":73.12,"h":73.12,"l":72.975,"n":101,"o":72.975,"t":"2026-10-21T15:15:00Z","v":1693,"vw":73.049937},{"c":73.14,"h":73.295,"l":73.14,"n":187,"o":73.21,"t":"2026-10-21T15:30:00Z","v":4292,"vw":73.244224},{"c":72.91,"h":73.155,"l":72.88,"n":104,"o":73.155,"t":"2026-10-21T15:45:00Z","v":7877,"vw":72.939963},{"c":72.915,"h":72.98,"l":72.82,"n":150,"o":72.94,"t":"2026-10-21T16:00:00Z","v":3599,"vw":72.901693},{"c":73.01,"h":73.01,"l":72.91,"n":163,"o":72.945,"t":"2026-10-21T16:15:00Z","v":5101,"vw":72.949373},{"c":73.13,"h":73.19,"l":73.04,"n":278,"o":73.08,"t":"2026-10-21T16:30:00Z","v":7332,"vw":73.140608},{"c":72.87,"h":73.13,"l":72.87,"n":118,"o":73.13,"t":"2026-10-21T16:45:00Z","v":7955,"vw":73.024706},{"c":72.94,"h":72.955,"l":72.89,"n":54,"o":72.955,"t":"2026-10-21T17:00:00Z","v":1169,"vw":72.932821},{"c":72.835,"h":72.97,"l":72.7925,"n":187,"o":72.91,"t":"2026-10-21T17:15:00Z","v":8278,"vw":72.870553},{"c":72.72,"h":72.84,"l":72.695,"n":164,"o":72.83,"t":"2026-10-21T17:30:00Z","v":5928,"vw":72.729188},{"c":72.81,"h":72.83,"l":72.81,"n":69,"o":72.83,"t":"2026-10-21T17:45:00Z","v":1873,"vw":72.819732},{"c":72.43,"h":72.735,"l":72.43,"n":138,"o":72.735,"t":"2026-10-21T18:00:00Z","v":5793,"vw":72.659013},{"c":72.55,"h":72.57,"l":72.44,"n":104,"o":72.44,"t":"2026-10-21T18:15:00Z","v":2503,"vw":72.522013},{"c":72.9,"h":72.92,"l":72.51,"n":231,"o":72.51,"t":"2026-10-21T18:30:00Z","v":9488,"vw":72.643669},{"c":72.925,"h":73.02,"l":72.83,"n":353,"o":72.905,"t":"2026-10-21T18:45:00Z","v":10773,"vw":72.939207},{"c":72.86,"h":73.09,"l":72.83,"n":489,"o":72.9,"t":"2026-10-21T19:00:00Z","v":17710,"vw":72.967566},{"c":73.66,"h":73.66,"l":72.975,"n":486,"o":72.98,"t":"2026-10-21T19:15:00Z","v":16952,"vw":73.233203},{"c":73.57,"h":73.67,"l":73.3105,"n":488,"o":73.67,"t":"2026-10-21T19:30:00Z","v":16463,"vw":73.514838},{"c":74.17,"h":74.56,"l":73.57,"n":2236,"o":73.58,"t":"2026-10-21T19:45:00Z","v":196741,"vw":74.184775},{"c":74.2,"h":74.2,"l":74.2,"n":30,"o":74.2,"t":"2026-10-21T20:00:00Z","v":62146,"vw":74.2},{"c":76.06,"h":77.69,"l":74.57,"n":311,"o":75.97,"t":"2026-10-22T13:30:00Z","v":20444,"vw":75.698261},{"c":75.76,"h":76.12,"l":75.5401,"n":52,"o":76.085,"t":"2026-10-22T13:45:00Z","v":2368,"vw":75.979609},{"c":77.3525,"h":77.49,"l":76.625,"n":290,"o":77,"t":"2026-10-22T14:00:00Z","v":9469,"vw":77.247987},{"c":77.185,"h":77.355,"l":77.14,"n":68,"o":77.355,"t":"2026-10-22T14:15:00Z","v":2601,"vw":77.259062},{"c":76.84,"h":77.135,"l":76.43,"n":219,"o":77.135,"t":"2026-10-22T14:30:00Z","v":5675,"vw":76.901687},{"c":76.2,"h":76.83,"l":75.85,"n":379,"o":76.82,"t":"2026-10-22T14:45:00Z","v":9364,"vw":76.255783},{"c":76.61,"h":76.61,"l":76.18,"n":135,"o":76.38,"t":"2026-10-22T15:00:00Z","v":4275,"vw":76.390764},{"c":77,"h":77.05,"l":76.71,"n":126,"o":76.72,"t":"2026-10-22T15:15:00Z","v":3334,"vw":76.941171},{"c":77.15,"h":77.15,"l":76.74,"n":243,"o":76.88,"t":"2026-10-22T15:30:00Z","v":10041,"vw":77.008922},{"c":77.07,"h":77.25,"l":77.02,"n":234,"o":77.05,"t":"2026-10-22T15:45:00Z","v":5885,"vw":77.123237},{"c":77.41,"h":77.495,"l":77.06,"n":197,"o":77.18,"t":"2026-10-22T16:00:00Z","v":4810,"vw":77.301618},{"c":77.49,"h":77.49,"l":77.325,"n":226,"o":77.48,"t":"2026-10-22T16:15:00Z","v":6826,"vw":77.425926},{"c":77.11,"h":77.435,"l":77.11,"n":276,"o":77.35,"t":"2026-10-22T16:30:00Z","v":5940,"vw":77.31247},{"c":77.19,"h":77.26,"l":76.98,"n":153,"o":77.11,"t":"2026-10-22T16:45:00Z","v":3525,"vw":77.109167},{"c":77.1751,"h":77.25,"l":77.14,"n":109,"o":77.25,"t":"2026-10-22T17:00:00Z","v":2351,"vw":77.184373},{"c":77.42,"h":77.43,"l":77.2,"n":207,"o":77.2,"t":"2026-10-22T17:15:00Z","v":4674,"vw":77.30625},{"c":77.3,"h":77.45,"l":77.15,"n":264,"o":77.45,"t":"2026-10-22T17:30:00Z","v":7273,"vw":77.319286},{"c":77.105,"h":77.33,"l":77.09,"n":155,"o":77.31,"t":"2026-10-22T17:45:00Z","v":3841,"vw":77.161068},{"c":77.2,"h":77.2,"l":77.055,"n":142,"o":77.09,"t":"2026-10-22T18:00:00Z","v":2945,"vw":77.141779},{"c":77.1,"h":77.29,"l":77.09,"n":385,"o":77.205,"t":"2026-10-22T18:15:00Z","v":8254,"vw":77.18686},{"c":77.085,"h":77.205,"l":77.07,"n":200,"o":77.2,"t":"2026-10-22T18:30:00Z","v":4226,"vw":77.125336},{"c":77.18,"h":77.26,"l":77.05,"n":571,"o":77.07,"t":"2026-10-22T18:45:00Z","v":13661,"vw":77.150296},{"c":77.07,"h":77.11,"l":76.94,"n":354,"o":77.06,"t":"2026-10-22T19:00:00Z","v":8053,"vw":77.017445},{"c":76.79,"h":76.97,"l":76.64,"n":508,"o":76.97,"t":"2026-10-22T19:15:00Z","v":16748,"vw":76.818053},{"c":76.66,"h":76.71,"l":76.6,"n":371,"o":76.71,"t":"2026-10-22T19:30:00Z","v":7721,"vw":76.653777},{"c":76.72,"h":76.84,"l":76.44,"n":1445,"o":76.59,"t":"2026-10-22T19:45:00Z","v":40439,"vw":76.693824},{"c":76.8896,"h":76.8896,"l":76.75,"n":32,"o":76.75,"t":"2026-10-22T20:00:00Z","v":58423,"vw":76.752361}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":108.96528151392205,"iv":1.197602729549866,"gamma":0.01107848999588254,"theta":-0.12653901059388833,"vega":0.06020364082037465,"rho":0.009995748736161296,"breakevenPct":44.902927722243376},{"delta":0.25,"premium":1.0479105540628035,"strike":84.63463620890744,"iv":0.38260975356742477,"gamma":0.06349651234070303,"theta":-0.046442686001013075,"vega":0.06838946823015903,"rho":0.013288080697835035,"breakevenPct":11.435807655352917},{"delta":0.3,"premium":1.958929558855711,"strike":83.65460153111154,"iv":0.4969233325518003,"gamma":0.040915322857275636,"theta":-0.06835626431310075,"vega":0.07471992576146012,"rho":0.015957403467851176,"breakevenPct":11.346048217141522},{"delta":0.35,"premium":2.5388845387597865,"strike":84.01239401378015,"iv":0.5744093129566757,"gamma":0.031022057478263493,"theta":-0.07977117309605558,"vega":0.07665356658965404,"rho":0.018688092581981976,"breakevenPct":12.565650689481984},{"delta":0.4,"premium":2.666820731384426,"strike":82.59088076239527,"iv":0.5238715664335407,"gamma":0.03672835756055632,"theta":-0.0735454360146588,"vega":0.0767713005660493,"rho":0.021526935317402348,"breakevenPct":10.883268340295299},{"delta":0.45,"premium":2.7947569240090653,"strike":81.16936751101039,"iv":0.47333381991040574,"gamma":0.04243465764284914,"theta":-0.06731969893326202,"vega":0.07688903454244457,"rho":0.024365778052822716,"breakevenPct":9.200885991108617},{"delta":0.5,"premium":2.9226931166337047,"strike":79.74785425962551,"iv":0.42279607338727077,"gamma":0.04814095772514196,"theta":-0.06109396185186525,"vega":0.07700676851883982,"rho":0.027204620788243084,"breakevenPct":7.518503641921934},{"delta":0.55,"premium":3.050629309258344,"strike":78.32634100824062,"iv":0.37225832686413585,"gamma":0.053847257807434795,"theta":-0.05486822477046846,"vega":0.07712450249523509,"rho":0.030043463523663452,"breakevenPct":5.836121292735251},{"delta":0.6,"premium":3.178565501882983,"strike":76.90482775685574,"iv":0.3217205803410009,"gamma":0.05955355788972761,"theta":-0.04864248768907169,"vega":0.07724223647163035,"rho":0.032882306259083824,"breakevenPct":4.15373894354857},{"delta":0.65,"premium":3.306501694507623,"strike":75.48331450547086,"iv":0.2711828338178659,"gamma":0.06525985797202044,"theta":-0.042416750607674907,"vega":0.0773599704480256,"rho":0.035721148994504195,"breakevenPct":2.4713565943618843},{"delta":0.7,"premium":4.568523002421305,"strike":73.6682808716707,"iv":0.283138014527845,"gamma":0.060315012106537544,"theta":-0.03948765133171913,"vega":0.07151380145278452,"rho":0.037815105876276886,"breakevenPct":1.7521275622346892},{"delta":0.75,"premium":6.414769975786925,"strike":71.65052461662631,"iv":0.3272865213882163,"gamma":0.04988321226795803,"theta":-0.03825682001614205,"vega":0.0625953188054883,"rho":0.03952533368192805,"breakevenPct":1.5290684207138954},{"delta":0.8,"premium":8.261016949152545,"strike":69.63276836158192,"iv":0.37143502824858765,"gamma":0.03945141242937851,"theta":-0.03702598870056497,"vega":0.053676836158192076,"rho":0.04123556148757921,"breakevenPct":1.3060092791931015},{"delta":0.85,"premium":10.107263922518161,"strike":67.61501210653753,"iv":0.41558353510895885,"gamma":0.029019612590799028,"theta":-0.0357951573849879,"vega":0.04475835351089588,"rho":0.042945789293230376,"breakevenPct":1.082950137672308},{"delta":0.9,"premium":11.95351089588378,"strike":65.59725585149314,"iv":0.45973204196933015,"gamma":0.018587812752219518,"theta":-0.03456432606941082,"vega":0.03583987086359967,"rho":0.044656017098881534,"breakevenPct":0.8598909961515144}],"put":[{"delta":0.1,"premium":2.45,"strike":45.056838233000335,"iv":1.8873983097033766,"gamma":0.00431742915077985,"theta":-0.12321277513386236,"vega":0.0378133682104988,"rho":-0.008051796286560763,"breakevenPct":44.58699455713083},{"delta":0.15,"premium":2.45,"strike":56.682144803020215,"iv":1.2675476116946343,"gamma":0.0088836615829483,"theta":-0.10719376655862636,"vega":0.04997180483766636,"rho":-0.011154823484414383,"breakevenPct":29.467516019045217},{"delta":0.2,"premium":2.45,"strike":64.23273401057178,"iv":0.9091097969128907,"gamma":0.014538621084484605,"theta":-0.09246574774167941,"vega":0.0601970876621041,"rho":-0.014276299644135619,"breakevenPct":19.647476367972047},{"delta":0.25,"premium":2.119520385210736,"strike":68.2241913637977,"iv":0.6810449366569085,"gamma":0.030262683746528414,"theta":-0.07324603397341231,"vega":0.0667701017976799,"rho":-0.017283321981953263,"breakevenPct":14.026512065888026},{"delta":0.3,"premium":1.7516600116881005,"strike":71.81307305670146,"iv":0.46772664393608826,"gamma":0.04712566905027396,"theta":-0.05351826174173206,"vega":0.07293000550653589,"rho":-0.020277398375418428,"breakevenPct":8.880507838493944},{"delta":0.35,"premium":1.4515929309930269,"strike":75.06732387593172,"iv":0.2769858379418129,"gamma":0.06235044481846598,"theta":-0.035713200288530894,"vega":0.07823572974272662,"rho":-0.023295704921324874,"breakevenPct":4.257882802175212},{"delta":0.4,"premium":1.6890298148593412,"strike":75.66842991103631,"iv":0.2652522481365713,"gamma":0.06458655926905507,"theta":-0.033152488578985326,"vega":0.0767690310170714,"rho":-0.026506121961587203,"breakevenPct":3.784907066525296},{"delta":0.45,"premium":1.9264666987256551,"strike":76.2695359461409,"iv":0.25351865833132964,"gamma":0.06682267371964415,"theta":-0.030591776869439764,"vega":0.0753023322914162,"rho":-0.029716539001849528,"breakevenPct":3.311931330875381},{"delta":0.5,"premium":2.1639035825919692,"strike":76.8706419812455,"iv":0.241785068526088,"gamma":0.06905878817023323,"theta":-0.028031065159894203,"vega":0.07383563356576099,"rho":-0.03292695604211185,"breakevenPct":2.8389555952254657},{"delta":0.55,"premium":2.4013404664582834,"strike":77.47174801635009,"iv":0.23005147872084633,"gamma":0.07129490262082232,"theta":-0.025470353450348635,"vega":0.07236893484010579,"rho":-0.03613737308237418,"breakevenPct":2.3659798595755497},{"delta":0.6,"premium":2.638777350324597,"strike":78.07285405145467,"iv":0.21831788891560472,"gamma":0.0735310170714114,"theta":-0.022909641740803077,"vega":0.07090223611445058,"rho":-0.039347790122636506,"breakevenPct":1.8930041239256346},{"delta":0.65,"premium":2.876214234190911,"strike":78.67396008655928,"iv":0.20658429911036305,"gamma":0.07576713152200049,"theta":-0.020348930031257508,"vega":0.06943553738879538,"rho":-0.042558207162898834,"breakevenPct":1.4200283882757185},{"delta":0.7,"premium":3.1136511180572253,"strike":79.27506612166385,"iv":0.19485070930512144,"gamma":0.07800324597258956,"theta":-0.017788218321711947,"vega":0.06796883866314017,"rho":-0.04576862420316115,"breakevenPct":0.9470526526258034},{"delta":0.75,"premium":3.3510880019235394,"strike":79.87617215676845,"iv":0.18311711949987977,"gamma":0.08023936042317864,"theta":-0.015227506612166382,"vega":0.06650213993748497,"rho":-0.04897904124342348,"breakevenPct":0.47407691697588783},{"delta":0.8,"premium":9.163157894736845,"strike":85.39473684210526,"iv":0.40606315789473685,"gamma":0.03242105263157894,"theta":-0.03534999999999999,"vega":0.059418421052631565,"rho":-0.055920941330346204,"breakevenPct":0.8557998124994513},{"delta":0.85,"premium":11.914354066985645,"strike":88.38516746411483,"iv":0.43835980861244017,"gamma":0.025004784688995217,"theta":-0.02966818181818182,"vega":0.048951913875598094,"rho":-0.06100889955136745,"breakevenPct":0.5446596195985126},{"delta":0.9,"premium":19.440545454545457,"strike":96.07272727272728,"iv":0.579529090909091,"gamma":0.014220363636363633,"theta":-0.028919999999999994,"vega":0.037326545454545446,"rho":-0.06981723066008697,"breakevenPct":0.3347893366829684}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":108.96528151392205,"iv":1.197602729549866,"gamma":0.01107848999588254,"theta":-0.12653901059388833,"vega":0.06020364082037465,"rho":0.009995748736161296,"breakevenPct":44.902927722243376},{"delta":0.25,"premium":1.0479105540628035,"strike":84.63463620890744,"iv":0.38260975356742477,"gamma":0.06349651234070303,"theta":-0.046442686001013075,"vega":0.06838946823015903,"rho":0.013288080697835035,"breakevenPct":11.435807655352917},{"delta":0.3,"premium":1.958929558855711,"strike":83.65460153111154,"iv":0.4969233325518003,"gamma":0.040915322857275636,"theta":-0.06835626431310075,"vega":0.07471992576146012,"rho":0.015957403467851176,"breakevenPct":11.346048217141522},{"delta":0.35,"premium":2.5388845387597865,"strike":84.01239401378015,"iv":0.5744093129566757,"gamma":0.031022057478263493,"theta":-0.07977117309605558,"vega":0.07665356658965404,"rho":0.018688092581981976,"breakevenPct":12.565650689481984},{"delta":0.4,"premium":2.666820731384426,"strike":82.59088076239527,"iv":0.5238715664335407,"gamma":0.03672835756055632,"theta":-0.0735454360146588,"vega":0.0767713005660493,"rho":0.021526935317402348,"breakevenPct":10.883268340295299},{"delta":0.45,"premium":2.7947569240090653,"strike":81.16936751101039,"iv":0.47333381991040574,"gamma":0.04243465764284914,"theta":-0.06731969893326202,"vega":0.07688903454244457,"rho":0.024365778052822716,"breakevenPct":9.200885991108617},{"delta":0.5,"premium":2.9226931166337047,"strike":79.74785425962551,"iv":0.42279607338727077,"gamma":0.04814095772514196,"theta":-0.06109396185186525,"vega":0.07700676851883982,"rho":0.027204620788243084,"breakevenPct":7.518503641921934},{"delta":0.55,"premium":3.050629309258344,"strike":78.32634100824062,"iv":0.37225832686413585,"gamma":0.053847257807434795,"theta":-0.05486822477046846,"vega":0.07712450249523509,"rho":0.030043463523663452,"breakevenPct":5.836121292735251},{"delta":0.6,"premium":3.178565501882983,"strike":76.90482775685574,"iv":0.3217205803410009,"gamma":0.05955355788972761,"theta":-0.04864248768907169,"vega":0.07724223647163035,"rho":0.032882306259083824,"breakevenPct":4.15373894354857},{"delta":0.65,"premium":3.306501694507623,"strike":75.48331450547086,"iv":0.2711828338178659,"gamma":0.06525985797202044,"theta":-0.042416750607674907,"vega":0.0773599704480256,"rho":0.035721148994504195,"breakevenPct":2.4713565943618843},{"delta":0.7,"premium":4.568523002421305,"strike":73.6682808716707,"iv":0.283138014527845,"gamma":0.060315012106537544,"theta":-0.03948765133171913,"vega":0.07151380145278452,"rho":0.037815105876276886,"breakevenPct":1.7521275622346892},{"delta":0.75,"premium":6.414769975786925,"strike":71.65052461662631,"iv":0.3272865213882163,"gamma":0.04988321226795803,"theta":-0.03825682001614205,"vega":0.0625953188054883,"rho":0.03952533368192805,"breakevenPct":1.5290684207138954},{"delta":0.8,"premium":8.261016949152545,"strike":69.63276836158192,"iv":0.37143502824858765,"gamma":0.03945141242937851,"theta":-0.03702598870056497,"vega":0.053676836158192076,"rho":0.04123556148757921,"breakevenPct":1.3060092791931015},{"delta":0.85,"premium":10.107263922518161,"strike":67.61501210653753,"iv":0.41558353510895885,"gamma":0.029019612590799028,"theta":-0.0357951573849879,"vega":0.04475835351089588,"rho":0.042945789293230376,"breakevenPct":1.082950137672308},{"delta":0.9,"premium":11.95351089588378,"strike":65.59725585149314,"iv":0.45973204196933015,"gamma":0.018587812752219518,"theta":-0.03456432606941082,"vega":0.03583987086359967,"rho":0.044656017098881534,"breakevenPct":0.8598909961515144}],"put":[{"delta":0.1,"premium":2.45,"strike":45.056838233000335,"iv":1.8873983097033766,"gamma":0.00431742915077985,"theta":-0.12321277513386236,"vega":0.0378133682104988,"rho":-0.008051796286560763,"breakevenPct":44.58699455713083},{"delta":0.15,"premium":2.45,"strike":56.682144803020215,"iv":1.2675476116946343,"gamma":0.0088836615829483,"theta":-0.10719376655862636,"vega":0.04997180483766636,"rho":-0.011154823484414383,"breakevenPct":29.467516019045217},{"delta":0.2,"premium":2.45,"strike":64.23273401057178,"iv":0.9091097969128907,"gamma":0.014538621084484605,"theta":-0.09246574774167941,"vega":0.0601970876621041,"rho":-0.014276299644135619,"breakevenPct":19.647476367972047},{"delta":0.25,"premium":2.119520385210736,"strike":68.2241913637977,"iv":0.6810449366569085,"gamma":0.030262683746528414,"theta":-0.07324603397341231,"vega":0.0667701017976799,"rho":-0.017283321981953263,"breakevenPct":14.026512065888026},{"delta":0.3,"premium":1.7516600116881005,"strike":71.81307305670146,"iv":0.46772664393608826,"gamma":0.04712566905027396,"theta":-0.05351826174173206,"vega":0.07293000550653589,"rho":-0.020277398375418428,"breakevenPct":8.880507838493944},{"delta":0.35,"premium":1.4515929309930269,"strike":75.06732387593172,"iv":0.2769858379418129,"gamma":0.06235044481846598,"theta":-0.035713200288530894,"vega":0.07823572974272662,"rho":-0.023295704921324874,"breakevenPct":4.257882802175212},{"delta":0.4,"premium":1.6890298148593412,"strike":75.66842991103631,"iv":0.2652522481365713,"gamma":0.06458655926905507,"theta":-0.033152488578985326,"vega":0.0767690310170714,"rho":-0.026506121961587203,"breakevenPct":3.784907066525296},{"delta":0.45,"premium":1.9264666987256551,"strike":76.2695359461409,"iv":0.25351865833132964,"gamma":0.06682267371964415,"theta":-0.030591776869439764,"vega":0.0753023322914162,"rho":-0.029716539001849528,"breakevenPct":3.311931330875381},{"delta":0.5,"premium":2.1639035825919692,"strike":76.8706419812455,"iv":0.241785068526088,"gamma":0.06905878817023323,"theta":-0.028031065159894203,"vega":0.07383563356576099,"rho":-0.03292695604211185,"breakevenPct":2.8389555952254657},{"delta":0.55,"premium":2.4013404664582834,"strike":77.47174801635009,"iv":0.23005147872084633,"gamma":0.07129490262082232,"theta":-0.025470353450348635,"vega":0.07236893484010579,"rho":-0.03613737308237418,"breakevenPct":2.3659798595755497},{"delta":0.6,"premium":2.638777350324597,"strike":78.07285405145467,"iv":0.21831788891560472,"gamma":0.0735310170714114,"theta":-0.022909641740803077,"vega":0.07090223611445058,"rho":-0.039347790122636506,"breakevenPct":1.8930041239256346},{"delta":0.65,"premium":2.876214234190911,"strike":78.67396008655928,"iv":0.20658429911036305,"gamma":0.07576713152200049,"theta":-0.020348930031257508,"vega":0.06943553738879538,"rho":-0.042558207162898834,"breakevenPct":1.4200283882757185},{"delta":0.7,"premium":3.1136511180572253,"strike":79.27506612166385,"iv":0.19485070930512144,"gamma":0.07800324597258956,"theta":-0.017788218321711947,"vega":0.06796883866314017,"rho":-0.04576862420316115,"breakevenPct":0.9470526526258034},{"delta":0.75,"premium":3.3510880019235394,"strike":79.87617215676845,"iv":0.18311711949987977,"gamma":0.08023936042317864,"theta":-0.015227506612166382,"vega":0.06650213993748497,"rho":-0.04897904124342348,"breakevenPct":0.47407691697588783},{"delta":0.8,"premium":9.163157894736845,"strike":85.39473684210526,"iv":0.40606315789473685,"gamma":0.03242105263157894,"theta":-0.03534999999999999,"vega":0.059418421052631565,"rho":-0.055920941330346204,"breakevenPct":0.8557998124994513},{"delta":0.85,"premium":11.914354066985645,"strike":88.38516746411483,"iv":0.43835980861244017,"gamma":0.025004784688995217,"theta":-0.02966818181818182,"vega":0.048951913875598094,"rho":-0.06100889955136745,"breakevenPct":0.5446596195985126},{"delta":0.9,"premium":19.440545454545457,"strike":96.07272727272728,"iv":0.579529090909091,"gamma":0.014220363636363633,"theta":-0.028919999999999994,"vega":0.037326545454545446,"rho":-0.06981723066008697,"breakevenPct":0.3347893366829684}]}},"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"}}