{"symbol":"CUBI","url":"https://intraalpha.com/companies/CUBI","capturedAt":"2026-10-22T16:38:44.443Z","state":"ready","quote":{"symbol":"CUBI","last_price":78.735,"prev_close":76.31,"regular_close":78.735,"change":2.425,"change_pct":3.1778,"regular_change":2.425,"regular_change_pct":3.1778,"extended_change":0,"extended_change_pct":0,"bid":78.67,"ask":78.8,"bid_size":100,"ask_size":100,"volume":73424,"vwap":77.725009,"open":75.65,"high":78.81,"low":75.65,"close":78.735,"trade_count":2490,"last_trade_at":"2026-10-22T16:37:52.872145055Z","last_quote_at":"2026-10-22T16:38:43.370756184Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:43.485467054-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CUBI","fetched_at":"2026-10-22T16:38:43.957728+00:00","name":"Customers Bancorp, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Clients Bancorp, Inc. is the banking holding company for Clients Bank providing financial products and services to individual consumers and small and medium market businesses. The company is headquartered in West Reading, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2578042000,"ebitda":null,"pe_ratio":9.23,"peg_ratio":1.183,"book_value":65.31,"dividend_per_share":null,"dividend_yield":null,"eps":8.27,"revenue_ttm":826804000,"gross_profit_ttm":826804000,"profit_margin":0.352,"operating_margin_ttm":0.46,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.185,"quarterly_revenue_growth":0.101,"analyst_target_price":93.55,"analyst_number":3,"beta":1.532,"fifty_two_week_high":84.38,"fifty_two_week_low":63.44,"fifty_day_ma":77.53,"two_hundred_day_ma":75.65,"shares_outstanding":33783800,"forward_pe":8.26,"price_to_sales":3.118,"price_to_book":1.175,"ev_to_revenue":5.43,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:43.957728+00:00"},"optionObservedAt":"2026-10-22T16:25:11.740Z","bars":[{"c":73.655,"h":74.14,"l":73.655,"n":32,"o":73.7,"t":"2026-10-15T13:30:00Z","v":2893,"vw":73.722466},{"c":73.285,"h":73.285,"l":73.285,"n":9,"o":73.285,"t":"2026-10-15T13:35:00Z","v":176,"vw":73.285},{"c":73.66,"h":73.66,"l":73.61,"n":3,"o":73.61,"t":"2026-10-15T13:40:00Z","v":206,"vw":73.635},{"c":73.52,"h":73.52,"l":73.52,"n":4,"o":73.52,"t":"2026-10-15T13:45:00Z","v":132,"vw":73.52},{"c":73.655,"h":73.655,"l":73.3825,"n":57,"o":73.655,"t":"2026-10-15T13:55:00Z","v":2748,"vw":73.64291},{"c":73.67,"h":73.67,"l":73.67,"n":6,"o":73.67,"t":"2026-10-15T14:00:00Z","v":131,"vw":73.67},{"c":73.93,"h":74.22,"l":73.92,"n":145,"o":74.16,"t":"2026-10-15T14:05:00Z","v":5910,"vw":74.143216},{"c":74.115,"h":74.115,"l":74.0375,"n":113,"o":74.115,"t":"2026-10-15T14:10:00Z","v":4705,"vw":74.092813},{"c":73.875,"h":73.89,"l":73.74,"n":50,"o":73.89,"t":"2026-10-15T14:15:00Z","v":1032,"vw":73.855},{"c":73.87,"h":73.875,"l":73.7,"n":21,"o":73.875,"t":"2026-10-15T14:20:00Z","v":1213,"vw":73.810936},{"c":74.305,"h":74.305,"l":73.925,"n":71,"o":73.925,"t":"2026-10-15T14:25:00Z","v":8048,"vw":74.117756},{"c":74.62,"h":74.62,"l":74.45,"n":89,"o":74.47,"t":"2026-10-15T14:30:00Z","v":5320,"vw":74.472935},{"c":74.6,"h":74.62,"l":74.52,"n":51,"o":74.55,"t":"2026-10-15T14:35:00Z","v":2036,"vw":74.565389},{"c":74.69,"h":74.855,"l":74.585,"n":56,"o":74.585,"t":"2026-10-15T14:40:00Z","v":1711,"vw":74.752917},{"c":74.575,"h":74.575,"l":74.55,"n":23,"o":74.56,"t":"2026-10-15T14:45:00Z","v":661,"vw":74.56125},{"c":74.44,"h":74.47,"l":74.44,"n":39,"o":74.46,"t":"2026-10-15T14:55:00Z","v":1624,"vw":74.45375},{"c":74.57,"h":74.57,"l":74.57,"n":13,"o":74.57,"t":"2026-10-15T15:00:00Z","v":343,"vw":74.57},{"c":74.35,"h":74.515,"l":74.35,"n":31,"o":74.515,"t":"2026-10-15T15:05:00Z","v":522,"vw":74.430167},{"c":74.32,"h":74.32,"l":74.32,"n":4,"o":74.32,"t":"2026-10-15T15:10:00Z","v":216,"vw":74.32},{"c":74.133,"h":74.133,"l":74.133,"n":26,"o":74.133,"t":"2026-10-15T15:15:00Z","v":735,"vw":74.133},{"c":73.935,"h":73.935,"l":73.93,"n":16,"o":73.93,"t":"2026-10-15T15:20:00Z","v":286,"vw":73.9325},{"c":74.205,"h":74.205,"l":74,"n":38,"o":74.07,"t":"2026-10-15T15:30:00Z","v":1559,"vw":74.1105},{"c":74.05,"h":74.175,"l":74.05,"n":45,"o":74.14,"t":"2026-10-15T15:35:00Z","v":1211,"vw":74.121995},{"c":74.15,"h":74.27,"l":74.15,"n":31,"o":74.27,"t":"2026-10-15T15:40:00Z","v":739,"vw":74.227358},{"c":74.29,"h":74.29,"l":74.29,"n":19,"o":74.29,"t":"2026-10-15T15:45:00Z","v":446,"vw":74.29},{"c":74.215,"h":74.275,"l":74.16,"n":39,"o":74.275,"t":"2026-10-15T15:50:00Z","v":1175,"vw":74.235867},{"c":74.2,"h":74.205,"l":74.175,"n":40,"o":74.2,"t":"2026-10-15T16:00:00Z","v":753,"vw":74.195},{"c":74.08,"h":74.13,"l":74.08,"n":35,"o":74.12,"t":"2026-10-15T16:05:00Z","v":1082,"vw":74.106884},{"c":74.13,"h":74.2499,"l":74.13,"n":19,"o":74.2499,"t":"2026-10-15T16:10:00Z","v":722,"vw":74.181059},{"c":74.21,"h":74.21,"l":74.21,"n":12,"o":74.21,"t":"2026-10-15T16:15:00Z","v":282,"vw":74.21},{"c":74.21,"h":74.21,"l":74.2,"n":31,"o":74.21,"t":"2026-10-15T16:20:00Z","v":663,"vw":74.205},{"c":74.28,"h":74.29,"l":74.28,"n":39,"o":74.28,"t":"2026-10-15T16:25:00Z","v":1393,"vw":74.286},{"c":74.295,"h":74.295,"l":74.27,"n":52,"o":74.295,"t":"2026-10-15T16:30:00Z","v":1337,"vw":74.283449},{"c":74.35,"h":74.35,"l":74.35,"n":16,"o":74.35,"t":"2026-10-15T16:35:00Z","v":192,"vw":74.35},{"c":74.33,"h":74.38,"l":74.33,"n":56,"o":74.38,"t":"2026-10-15T16:45:00Z","v":1326,"vw":74.37125},{"c":74.46,"h":74.47,"l":74.38,"n":90,"o":74.39,"t":"2026-10-15T16:50:00Z","v":3640,"vw":74.40373},{"c":74.495,"h":74.495,"l":74.495,"n":13,"o":74.495,"t":"2026-10-15T16:55:00Z","v":160,"vw":74.495},{"c":74.495,"h":74.495,"l":74.495,"n":13,"o":74.495,"t":"2026-10-15T17:00:00Z","v":413,"vw":74.495},{"c":74.71,"h":74.71,"l":74.63,"n":41,"o":74.63,"t":"2026-10-15T17:10:00Z","v":955,"vw":74.676667},{"c":74.735,"h":74.735,"l":74.62,"n":48,"o":74.62,"t":"2026-10-15T17:15:00Z","v":907,"vw":74.695844},{"c":74.72,"h":74.72,"l":74.72,"n":16,"o":74.72,"t":"2026-10-15T17:30:00Z","v":630,"vw":74.72},{"c":74.63,"h":74.73,"l":74.6,"n":92,"o":74.73,"t":"2026-10-15T17:35:00Z","v":16936,"vw":74.604323},{"c":74.395,"h":74.51,"l":74.395,"n":59,"o":74.51,"t":"2026-10-15T17:40:00Z","v":1894,"vw":74.429695},{"c":74.34,"h":74.4,"l":74.34,"n":9,"o":74.4,"t":"2026-10-15T17:45:00Z","v":330,"vw":74.38},{"c":74.385,"h":74.385,"l":74.385,"n":15,"o":74.385,"t":"2026-10-15T17:50:00Z","v":183,"vw":74.385},{"c":74.35,"h":74.38,"l":74.3,"n":52,"o":74.3,"t":"2026-10-15T18:00:00Z","v":1294,"vw":74.341667},{"c":74.295,"h":74.42,"l":74.2,"n":276,"o":74.36,"t":"2026-10-15T18:15:00Z","v":20055,"vw":74.24869},{"c":74.36,"h":74.36,"l":74.295,"n":36,"o":74.295,"t":"2026-10-15T18:20:00Z","v":4799,"vw":74.2994},{"c":74.32,"h":74.39,"l":74.32,"n":42,"o":74.39,"t":"2026-10-15T18:25:00Z","v":969,"vw":74.355},{"c":74.145,"h":74.32,"l":74.145,"n":95,"o":74.32,"t":"2026-10-15T18:30:00Z","v":2375,"vw":74.193989},{"c":74.12,"h":74.12,"l":74.12,"n":9,"o":74.12,"t":"2026-10-15T18:40:00Z","v":171,"vw":74.12},{"c":74.06,"h":74.18,"l":74.06,"n":62,"o":74.12,"t":"2026-10-15T18:45:00Z","v":1404,"vw":74.08878},{"c":74.085,"h":74.095,"l":74.06,"n":52,"o":74.06,"t":"2026-10-15T18:55:00Z","v":1313,"vw":74.085},{"c":74.14,"h":74.14,"l":74.12,"n":75,"o":74.12,"t":"2026-10-15T19:00:00Z","v":2294,"vw":74.131},{"c":74.175,"h":74.21,"l":74.175,"n":23,"o":74.21,"t":"2026-10-15T19:05:00Z","v":820,"vw":74.195801},{"c":74.165,"h":74.19,"l":74.12,"n":56,"o":74.18,"t":"2026-10-15T19:15:00Z","v":965,"vw":74.155},{"c":74.465,"h":74.465,"l":74.17,"n":101,"o":74.17,"t":"2026-10-15T19:20:00Z","v":2211,"vw":74.267285},{"c":74.34,"h":74.375,"l":74.34,"n":63,"o":74.37,"t":"2026-10-15T19:25:00Z","v":965,"vw":74.361667},{"c":74.415,"h":74.415,"l":74.38,"n":33,"o":74.38,"t":"2026-10-15T19:30:00Z","v":509,"vw":74.403333},{"c":74.47,"h":74.555,"l":74.42,"n":205,"o":74.42,"t":"2026-10-15T19:35:00Z","v":6984,"vw":74.478375},{"c":74.5,"h":74.559,"l":74.43,"n":176,"o":74.559,"t":"2026-10-15T19:40:00Z","v":3095,"vw":74.481094},{"c":74.24,"h":74.48,"l":74.24,"n":397,"o":74.48,"t":"2026-10-15T19:45:00Z","v":8656,"vw":74.371115},{"c":74.31,"h":74.32,"l":74.215,"n":307,"o":74.27,"t":"2026-10-15T19:50:00Z","v":7264,"vw":74.281868},{"c":74.36,"h":74.53,"l":74.3,"n":963,"o":74.36,"t":"2026-10-15T19:55:00Z","v":33669,"vw":74.426068},{"c":74.35,"h":74.35,"l":74.35,"n":18,"o":74.35,"t":"2026-10-15T20:00:00Z","v":106990,"vw":74.35},{"c":74.47,"h":75.09,"l":74.465,"n":54,"o":74.81,"t":"2026-10-16T13:30:00Z","v":7563,"vw":74.824802},{"c":75.055,"h":75.37,"l":74.485,"n":39,"o":74.485,"t":"2026-10-16T13:35:00Z","v":1844,"vw":75.079037},{"c":75.04,"h":75.545,"l":75.04,"n":11,"o":75.545,"t":"2026-10-16T13:40:00Z","v":815,"vw":75.180714},{"c":75.34,"h":75.6,"l":75.08,"n":54,"o":75.52,"t":"2026-10-16T13:45:00Z","v":2418,"vw":75.408571},{"c":75.18,"h":75.6,"l":75.18,"n":33,"o":75.18,"t":"2026-10-16T13:50:00Z","v":655,"vw":75.328},{"c":75.18,"h":75.355,"l":75.16,"n":18,"o":75.19,"t":"2026-10-16T13:55:00Z","v":2775,"vw":75.285385},{"c":75.08,"h":75.49,"l":75.04,"n":34,"o":75.04,"t":"2026-10-16T14:00:00Z","v":1145,"vw":75.225714},{"c":75.1,"h":75.1,"l":75.08,"n":17,"o":75.08,"t":"2026-10-16T14:05:00Z","v":539,"vw":75.086667},{"c":75.03,"h":75.12,"l":75.03,"n":52,"o":75.12,"t":"2026-10-16T14:10:00Z","v":1351,"vw":75.085},{"c":75.19,"h":75.19,"l":75.045,"n":42,"o":75.16,"t":"2026-10-16T14:15:00Z","v":1103,"vw":75.129167},{"c":75.39,"h":75.53,"l":75.35,"n":22,"o":75.38,"t":"2026-10-16T14:20:00Z","v":770,"vw":75.403333},{"c":75.33,"h":75.55,"l":75.31,"n":15,"o":75.55,"t":"2026-10-16T14:25:00Z","v":609,"vw":75.414},{"c":75.37,"h":75.54,"l":75.34,"n":34,"o":75.34,"t":"2026-10-16T14:30:00Z","v":1249,"vw":75.445},{"c":75.3,"h":75.37,"l":75.29,"n":55,"o":75.37,"t":"2026-10-16T14:35:00Z","v":2391,"vw":75.341708},{"c":75.23,"h":75.29,"l":75.23,"n":20,"o":75.24,"t":"2026-10-16T14:40:00Z","v":860,"vw":75.252857},{"c":75.25,"h":75.41,"l":75.25,"n":37,"o":75.3,"t":"2026-10-16T14:45:00Z","v":1872,"vw":75.301575},{"c":75.13,"h":75.13,"l":75.13,"n":8,"o":75.13,"t":"2026-10-16T14:50:00Z","v":260,"vw":75.13},{"c":75.17,"h":75.235,"l":75.14,"n":27,"o":75.14,"t":"2026-10-16T14:55:00Z","v":664,"vw":75.177},{"c":75.23,"h":75.23,"l":75.12,"n":20,"o":75.18,"t":"2026-10-16T15:00:00Z","v":747,"vw":75.203334},{"c":75.24,"h":75.35,"l":75.24,"n":39,"o":75.35,"t":"2026-10-16T15:05:00Z","v":1037,"vw":75.292},{"c":75.29,"h":75.365,"l":75.29,"n":7,"o":75.365,"t":"2026-10-16T15:10:00Z","v":346,"vw":75.3275},{"c":75.24,"h":75.3,"l":75.24,"n":32,"o":75.3,"t":"2026-10-16T15:15:00Z","v":904,"vw":75.2775},{"c":75.28,"h":75.28,"l":75.23,"n":67,"o":75.28,"t":"2026-10-16T15:20:00Z","v":1678,"vw":75.249048},{"c":75.1,"h":75.16,"l":75.1,"n":34,"o":75.16,"t":"2026-10-16T15:25:00Z","v":762,"vw":75.116},{"c":75.18,"h":75.18,"l":75.18,"n":6,"o":75.18,"t":"2026-10-16T15:30:00Z","v":128,"vw":75.18},{"c":75.1,"h":75.27,"l":75.1,"n":37,"o":75.27,"t":"2026-10-16T15:35:00Z","v":1187,"vw":75.133732},{"c":74.99,"h":75.1033,"l":74.99,"n":43,"o":75.01,"t":"2026-10-16T15:45:00Z","v":1535,"vw":75.072031},{"c":74.985,"h":75.02,"l":74.985,"n":11,"o":75.02,"t":"2026-10-16T15:50:00Z","v":369,"vw":75.0025},{"c":74.89,"h":74.89,"l":74.89,"n":6,"o":74.89,"t":"2026-10-16T15:55:00Z","v":106,"vw":74.89},{"c":74.815,"h":74.815,"l":74.815,"n":6,"o":74.815,"t":"2026-10-16T16:00:00Z","v":134,"vw":74.815},{"c":74.665,"h":74.675,"l":74.665,"n":21,"o":74.675,"t":"2026-10-16T16:05:00Z","v":645,"vw":74.6675},{"c":74.695,"h":74.7853,"l":74.695,"n":16,"o":74.7853,"t":"2026-10-16T16:25:00Z","v":771,"vw":74.760109},{"c":74.58,"h":74.58,"l":74.48,"n":53,"o":74.58,"t":"2026-10-16T16:30:00Z","v":1766,"vw":74.558},{"c":74.565,"h":74.565,"l":74.565,"n":15,"o":74.565,"t":"2026-10-16T16:35:00Z","v":386,"vw":74.565},{"c":74.36,"h":74.4878,"l":74.36,"n":72,"o":74.48,"t":"2026-10-16T16:45:00Z","v":1915,"vw":74.446175},{"c":74.41,"h":74.41,"l":74.41,"n":13,"o":74.41,"t":"2026-10-16T16:50:00Z","v":365,"vw":74.41},{"c":74.165,"h":74.1725,"l":74.165,"n":29,"o":74.165,"t":"2026-10-16T17:00:00Z","v":1218,"vw":74.16625},{"c":74.2,"h":74.2,"l":74.2,"n":3,"o":74.2,"t":"2026-10-16T17:10:00Z","v":110,"vw":74.2},{"c":74.295,"h":74.295,"l":74.2,"n":51,"o":74.2,"t":"2026-10-16T17:20:00Z","v":1098,"vw":74.252839},{"c":74.43,"h":74.51,"l":74.4,"n":26,"o":74.4,"t":"2026-10-16T17:25:00Z","v":902,"vw":74.45},{"c":74.31,"h":74.35,"l":74.31,"n":26,"o":74.35,"t":"2026-10-16T17:30:00Z","v":609,"vw":74.336667},{"c":74.475,"h":74.49,"l":74.46,"n":42,"o":74.46,"t":"2026-10-16T17:35:00Z","v":615,"vw":74.475},{"c":74.4,"h":74.505,"l":74.4,"n":21,"o":74.505,"t":"2026-10-16T17:40:00Z","v":1343,"vw":74.416661},{"c":74.44,"h":74.44,"l":74.44,"n":8,"o":74.44,"t":"2026-10-16T17:45:00Z","v":258,"vw":74.44},{"c":74.245,"h":74.36,"l":74.245,"n":78,"o":74.36,"t":"2026-10-16T17:50:00Z","v":1384,"vw":74.30375},{"c":74.295,"h":74.3,"l":74.23,"n":25,"o":74.3,"t":"2026-10-16T17:55:00Z","v":939,"vw":74.271},{"c":74.17,"h":74.17,"l":74.17,"n":25,"o":74.17,"t":"2026-10-16T18:00:00Z","v":460,"vw":74.17},{"c":74.14,"h":74.14,"l":74.14,"n":6,"o":74.14,"t":"2026-10-16T18:05:00Z","v":198,"vw":74.14},{"c":74.37,"h":74.37,"l":74.22,"n":28,"o":74.22,"t":"2026-10-16T18:10:00Z","v":804,"vw":74.295},{"c":74.445,"h":74.45,"l":74.37,"n":48,"o":74.37,"t":"2026-10-16T18:20:00Z","v":1432,"vw":74.392778},{"c":74.37,"h":74.65,"l":74.37,"n":34,"o":74.65,"t":"2026-10-16T18:25:00Z","v":982,"vw":74.513349},{"c":74.32,"h":74.34,"l":74.32,"n":16,"o":74.34,"t":"2026-10-16T18:30:00Z","v":872,"vw":74.327561},{"c":74.38,"h":74.38,"l":74.38,"n":9,"o":74.38,"t":"2026-10-16T18:50:00Z","v":282,"vw":74.38},{"c":74.47,"h":74.53,"l":74.44,"n":94,"o":74.46,"t":"2026-10-16T18:55:00Z","v":4265,"vw":74.465606},{"c":74.44,"h":74.45,"l":74.44,"n":45,"o":74.45,"t":"2026-10-16T19:00:00Z","v":805,"vw":74.445},{"c":74.575,"h":74.575,"l":74.5,"n":52,"o":74.5,"t":"2026-10-16T19:05:00Z","v":1356,"vw":74.535},{"c":74.61,"h":74.6125,"l":74.48,"n":151,"o":74.54,"t":"2026-10-16T19:15:00Z","v":5979,"vw":74.528089},{"c":74.54,"h":74.615,"l":74.54,"n":39,"o":74.595,"t":"2026-10-16T19:20:00Z","v":691,"vw":74.583333},{"c":74.63,"h":74.63,"l":74.4901,"n":31,"o":74.58,"t":"2026-10-16T19:30:00Z","v":481,"vw":74.555757},{"c":74.475,"h":74.52,"l":74.475,"n":104,"o":74.52,"t":"2026-10-16T19:40:00Z","v":1996,"vw":74.498},{"c":74.57,"h":74.57,"l":74.51,"n":135,"o":74.54,"t":"2026-10-16T19:45:00Z","v":2070,"vw":74.53},{"c":74.755,"h":74.755,"l":74.64,"n":101,"o":74.64,"t":"2026-10-16T19:50:00Z","v":1733,"vw":74.700625},{"c":74.74,"h":74.87,"l":74.63,"n":487,"o":74.725,"t":"2026-10-16T19:55:00Z","v":12069,"vw":74.749652},{"c":74.78,"h":74.78,"l":74.73,"n":33,"o":74.73,"t":"2026-10-16T20:00:00Z","v":50757,"vw":74.779888},{"c":74.56,"h":74.63,"l":74.56,"n":21,"o":74.63,"t":"2026-10-19T13:30:00Z","v":1777,"vw":74.624753},{"c":74.475,"h":75.096,"l":74.475,"n":11,"o":75.096,"t":"2026-10-19T13:45:00Z","v":773,"vw":74.879624},{"c":74.655,"h":74.7575,"l":74.45,"n":76,"o":74.46,"t":"2026-10-19T13:50:00Z","v":3750,"vw":74.517755},{"c":74.6775,"h":74.6775,"l":74.45,"n":47,"o":74.45,"t":"2026-10-19T13:55:00Z","v":2624,"vw":74.498326},{"c":74.68,"h":74.725,"l":74.45,"n":47,"o":74.575,"t":"2026-10-19T14:05:00Z","v":1243,"vw":74.603},{"c":74.68,"h":74.68,"l":74.675,"n":8,"o":74.675,"t":"2026-10-19T14:10:00Z","v":1227,"vw":74.675417},{"c":74.625,"h":74.625,"l":74.43,"n":16,"o":74.43,"t":"2026-10-19T14:25:00Z","v":441,"vw":74.5375},{"c":74.82,"h":74.82,"l":74.705,"n":9,"o":74.705,"t":"2026-10-19T14:30:00Z","v":271,"vw":74.7625},{"c":74.5875,"h":74.73,"l":74.56,"n":101,"o":74.73,"t":"2026-10-19T14:35:00Z","v":5718,"vw":74.596331},{"c":74.47,"h":74.6075,"l":74.41,"n":50,"o":74.56,"t":"2026-10-19T14:40:00Z","v":2035,"vw":74.475902},{"c":74.465,"h":74.475,"l":74.41,"n":41,"o":74.475,"t":"2026-10-19T14:45:00Z","v":939,"vw":74.452143},{"c":74.54,"h":74.54,"l":74.41,"n":67,"o":74.45,"t":"2026-10-19T14:50:00Z","v":1996,"vw":74.474167},{"c":74.545,"h":74.6,"l":74.54,"n":76,"o":74.54,"t":"2026-10-19T15:00:00Z","v":5347,"vw":74.558745},{"c":74.515,"h":74.65,"l":74.43,"n":216,"o":74.545,"t":"2026-10-19T15:05:00Z","v":9334,"vw":74.570621},{"c":74.815,"h":74.815,"l":74.51,"n":88,"o":74.51,"t":"2026-10-19T15:10:00Z","v":3885,"vw":74.67206},{"c":74.615,"h":74.7799,"l":74.615,"n":33,"o":74.68,"t":"2026-10-19T15:15:00Z","v":1819,"vw":74.644938},{"c":74.69,"h":74.69,"l":74.62,"n":22,"o":74.68,"t":"2026-10-19T15:20:00Z","v":942,"vw":74.653333},{"c":74.725,"h":74.725,"l":74.725,"n":21,"o":74.725,"t":"2026-10-19T15:25:00Z","v":1762,"vw":74.725},{"c":74.73,"h":74.73,"l":74.725,"n":58,"o":74.725,"t":"2026-10-19T15:30:00Z","v":1407,"vw":74.725714},{"c":74.73,"h":74.73,"l":74.73,"n":7,"o":74.73,"t":"2026-10-19T15:35:00Z","v":219,"vw":74.73},{"c":74.73,"h":74.73,"l":74.73,"n":4,"o":74.73,"t":"2026-10-19T15:40:00Z","v":111,"vw":74.73},{"c":74.76,"h":74.76,"l":74.65,"n":61,"o":74.725,"t":"2026-10-19T15:50:00Z","v":1753,"vw":74.69135},{"c":74.685,"h":74.79,"l":74.685,"n":37,"o":74.76,"t":"2026-10-19T15:55:00Z","v":1678,"vw":74.752917},{"c":74.71,"h":74.77,"l":74.4925,"n":253,"o":74.685,"t":"2026-10-19T16:00:00Z","v":10044,"vw":74.640727},{"c":74.695,"h":74.8,"l":74.69,"n":74,"o":74.71,"t":"2026-10-19T16:05:00Z","v":12186,"vw":74.780918},{"c":74.705,"h":74.79,"l":74.695,"n":23,"o":74.695,"t":"2026-10-19T16:10:00Z","v":906,"vw":74.74},{"c":74.72,"h":74.72,"l":74.705,"n":20,"o":74.705,"t":"2026-10-19T16:15:00Z","v":753,"vw":74.708},{"c":74.69,"h":74.71,"l":74.65,"n":13,"o":74.71,"t":"2026-10-19T16:20:00Z","v":1019,"vw":74.684632},{"c":74.83,"h":74.83,"l":74.6,"n":202,"o":74.645,"t":"2026-10-19T16:30:00Z","v":15259,"vw":74.6595},{"c":74.88,"h":74.89,"l":74.88,"n":24,"o":74.89,"t":"2026-10-19T16:35:00Z","v":1121,"vw":74.883333},{"c":74.85,"h":74.92,"l":74.77,"n":45,"o":74.92,"t":"2026-10-19T16:40:00Z","v":2127,"vw":74.846459},{"c":74.89,"h":74.89,"l":74.88,"n":48,"o":74.88,"t":"2026-10-19T16:45:00Z","v":1107,"vw":74.888571},{"c":74.84,"h":74.92,"l":74.84,"n":28,"o":74.88,"t":"2026-10-19T16:50:00Z","v":1862,"vw":74.858723},{"c":74.7875,"h":74.915,"l":74.7875,"n":66,"o":74.89,"t":"2026-10-19T16:55:00Z","v":4291,"vw":74.884145},{"c":74.75,"h":74.885,"l":74.75,"n":59,"o":74.845,"t":"2026-10-19T17:00:00Z","v":5758,"vw":74.826527},{"c":74.515,"h":74.87,"l":74.505,"n":46,"o":74.87,"t":"2026-10-19T17:05:00Z","v":3860,"vw":74.72021},{"c":74.5225,"h":74.58,"l":74.51,"n":50,"o":74.51,"t":"2026-10-19T17:10:00Z","v":12064,"vw":74.517311},{"c":74.56,"h":74.65,"l":74.49,"n":51,"o":74.54,"t":"2026-10-19T17:15:00Z","v":1539,"vw":74.573333},{"c":74.61,"h":74.7,"l":74.61,"n":105,"o":74.615,"t":"2026-10-19T17:25:00Z","v":4174,"vw":74.663835},{"c":74.44,"h":74.65,"l":74.44,"n":36,"o":74.65,"t":"2026-10-19T17:30:00Z","v":506,"vw":74.554918},{"c":74.385,"h":74.43,"l":74.385,"n":31,"o":74.43,"t":"2026-10-19T17:40:00Z","v":789,"vw":74.394184},{"c":74.465,"h":74.54,"l":74.43,"n":74,"o":74.54,"t":"2026-10-19T17:55:00Z","v":2603,"vw":74.463602},{"c":74.52,"h":74.52,"l":74.52,"n":8,"o":74.52,"t":"2026-10-19T18:00:00Z","v":164,"vw":74.52},{"c":74.33,"h":74.47,"l":74.14,"n":501,"o":74.21,"t":"2026-10-19T18:10:00Z","v":13922,"vw":74.244218},{"c":74.28,"h":74.28,"l":74.28,"n":14,"o":74.28,"t":"2026-10-19T18:15:00Z","v":123,"vw":74.28},{"c":74.26,"h":74.26,"l":74.26,"n":6,"o":74.26,"t":"2026-10-19T18:25:00Z","v":259,"vw":74.26},{"c":74.155,"h":74.155,"l":74.155,"n":17,"o":74.155,"t":"2026-10-19T18:40:00Z","v":392,"vw":74.155},{"c":74.105,"h":74.13,"l":74,"n":98,"o":74.13,"t":"2026-10-19T18:50:00Z","v":3454,"vw":74.043384},{"c":74.17,"h":74.18,"l":74.01,"n":60,"o":74.01,"t":"2026-10-19T18:55:00Z","v":1510,"vw":74.144943},{"c":74.15,"h":74.2,"l":74.15,"n":85,"o":74.2,"t":"2026-10-19T19:00:00Z","v":1952,"vw":74.194118},{"c":74.27,"h":74.27,"l":74.27,"n":6,"o":74.27,"t":"2026-10-19T19:05:00Z","v":120,"vw":74.27},{"c":74.15,"h":74.15,"l":74.15,"n":11,"o":74.15,"t":"2026-10-19T19:10:00Z","v":241,"vw":74.15},{"c":74.19,"h":74.31,"l":74.08,"n":111,"o":74.13,"t":"2026-10-19T19:20:00Z","v":3171,"vw":74.195223},{"c":74.215,"h":74.215,"l":74.215,"n":26,"o":74.215,"t":"2026-10-19T19:30:00Z","v":373,"vw":74.215},{"c":74.245,"h":74.34,"l":74.235,"n":128,"o":74.29,"t":"2026-10-19T19:35:00Z","v":3662,"vw":74.300129},{"c":74.32,"h":74.33,"l":74.28,"n":76,"o":74.28,"t":"2026-10-19T19:40:00Z","v":2517,"vw":74.305461},{"c":74.235,"h":74.35,"l":74.235,"n":87,"o":74.35,"t":"2026-10-19T19:45:00Z","v":2159,"vw":74.301364},{"c":74.285,"h":74.3,"l":74.17,"n":134,"o":74.17,"t":"2026-10-19T19:50:00Z","v":4401,"vw":74.243521},{"c":74.55,"h":74.59,"l":74.3,"n":733,"o":74.3,"t":"2026-10-19T19:55:00Z","v":30057,"vw":74.491914},{"c":74.48,"h":74.48,"l":74.48,"n":45,"o":74.48,"t":"2026-10-19T20:00:00Z","v":61379,"vw":74.48},{"c":75.16,"h":75.16,"l":75,"n":57,"o":75.01,"t":"2026-10-20T13:30:00Z","v":7697,"vw":75.030893},{"c":75.575,"h":75.84,"l":75.295,"n":27,"o":75.295,"t":"2026-10-20T13:35:00Z","v":923,"vw":75.5},{"c":75.67,"h":76.605,"l":75.67,"n":90,"o":76.08,"t":"2026-10-20T13:40:00Z","v":7289,"vw":76.162082},{"c":75.905,"h":76.09,"l":75.81,"n":70,"o":75.81,"t":"2026-10-20T13:45:00Z","v":7101,"vw":76.070992},{"c":76.22,"h":76.22,"l":75.905,"n":14,"o":75.905,"t":"2026-10-20T13:50:00Z","v":714,"vw":75.9695},{"c":76.3,"h":76.35,"l":76.3,"n":12,"o":76.335,"t":"2026-10-20T13:55:00Z","v":634,"vw":76.33375},{"c":76.59,"h":76.69,"l":76.48,"n":133,"o":76.54,"t":"2026-10-20T14:00:00Z","v":4421,"vw":76.58357},{"c":76.12,"h":76.31,"l":76.07,"n":21,"o":76.31,"t":"2026-10-20T14:15:00Z","v":833,"vw":76.130976},{"c":76.56,"h":76.64,"l":76.33,"n":64,"o":76.37,"t":"2026-10-20T14:20:00Z","v":2648,"vw":76.49345},{"c":76.59,"h":76.63,"l":76.59,"n":17,"o":76.6,"t":"2026-10-20T14:25:00Z","v":7085,"vw":76.590715},{"c":76.575,"h":76.7,"l":76.575,"n":31,"o":76.7,"t":"2026-10-20T14:30:00Z","v":751,"vw":76.66625},{"c":76.515,"h":76.8,"l":76.515,"n":17,"o":76.52,"t":"2026-10-20T14:35:00Z","v":13185,"vw":76.632745},{"c":76.75,"h":76.75,"l":76.505,"n":39,"o":76.505,"t":"2026-10-20T14:40:00Z","v":1185,"vw":76.713889},{"c":76.775,"h":76.93,"l":76.775,"n":13,"o":76.93,"t":"2026-10-20T14:45:00Z","v":438,"vw":76.878333},{"c":76.9,"h":76.9,"l":76.87,"n":36,"o":76.87,"t":"2026-10-20T14:50:00Z","v":2267,"vw":76.887654},{"c":76.8,"h":76.8,"l":76.8,"n":6,"o":76.8,"t":"2026-10-20T14:55:00Z","v":204,"vw":76.8},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-20T15:00:00Z","v":263,"vw":76.64},{"c":76.23,"h":76.72,"l":76.23,"n":48,"o":76.545,"t":"2026-10-20T15:10:00Z","v":3699,"vw":76.638315},{"c":76.255,"h":76.305,"l":76.255,"n":10,"o":76.305,"t":"2026-10-20T15:15:00Z","v":435,"vw":76.28},{"c":76.13,"h":76.13,"l":76.13,"n":8,"o":76.13,"t":"2026-10-20T15:20:00Z","v":128,"vw":76.13},{"c":75.99,"h":75.99,"l":75.99,"n":39,"o":75.99,"t":"2026-10-20T15:25:00Z","v":297,"vw":75.99},{"c":76.16,"h":76.195,"l":75.98,"n":195,"o":76.06,"t":"2026-10-20T15:30:00Z","v":5420,"vw":76.145188},{"c":76.23,"h":76.23,"l":76.075,"n":61,"o":76.075,"t":"2026-10-20T15:35:00Z","v":775,"vw":76.1525},{"c":76.485,"h":76.485,"l":76.485,"n":39,"o":76.485,"t":"2026-10-20T15:40:00Z","v":419,"vw":76.485},{"c":76.415,"h":76.415,"l":76.29,"n":43,"o":76.29,"t":"2026-10-20T15:45:00Z","v":601,"vw":76.362816},{"c":76.31,"h":76.34,"l":76.31,"n":40,"o":76.34,"t":"2026-10-20T15:50:00Z","v":272,"vw":76.325},{"c":76.23,"h":76.23,"l":76.23,"n":11,"o":76.23,"t":"2026-10-20T16:05:00Z","v":605,"vw":76.23},{"c":75.98,"h":76.225,"l":75.98,"n":18,"o":76.225,"t":"2026-10-20T16:10:00Z","v":339,"vw":76.1025},{"c":75.965,"h":75.965,"l":75.965,"n":6,"o":75.965,"t":"2026-10-20T16:15:00Z","v":154,"vw":75.965},{"c":75.82,"h":76.07,"l":75.76,"n":114,"o":75.87,"t":"2026-10-20T16:20:00Z","v":4296,"vw":75.934489},{"c":75.88,"h":75.88,"l":75.88,"n":4,"o":75.88,"t":"2026-10-20T16:30:00Z","v":275,"vw":75.88},{"c":75.99,"h":75.99,"l":75.97,"n":39,"o":75.97,"t":"2026-10-20T16:35:00Z","v":873,"vw":75.976667},{"c":76.07,"h":76.07,"l":75.925,"n":104,"o":75.99,"t":"2026-10-20T16:45:00Z","v":3746,"vw":76.00777},{"c":76.03,"h":76.165,"l":75.89,"n":7,"o":76.165,"t":"2026-10-20T16:50:00Z","v":886,"vw":76.11375},{"c":75.89,"h":76.02,"l":75.89,"n":13,"o":76.02,"t":"2026-10-20T17:15:00Z","v":295,"vw":75.954677},{"c":75.83,"h":75.85,"l":75.83,"n":40,"o":75.84,"t":"2026-10-20T17:20:00Z","v":1351,"vw":75.835556},{"c":75.75,"h":75.76,"l":75.75,"n":10,"o":75.75,"t":"2026-10-20T17:25:00Z","v":426,"vw":75.753333},{"c":75.815,"h":75.89,"l":75.795,"n":134,"o":75.795,"t":"2026-10-20T17:30:00Z","v":6446,"vw":75.842113},{"c":75.83,"h":75.83,"l":75.83,"n":9,"o":75.83,"t":"2026-10-20T17:35:00Z","v":551,"vw":75.83},{"c":75.82,"h":75.82,"l":75.82,"n":32,"o":75.82,"t":"2026-10-20T17:40:00Z","v":776,"vw":75.82},{"c":75.78,"h":75.85,"l":75.78,"n":80,"o":75.83,"t":"2026-10-20T17:45:00Z","v":4214,"vw":75.824743},{"c":75.795,"h":75.795,"l":75.78,"n":31,"o":75.78,"t":"2026-10-20T17:55:00Z","v":1013,"vw":75.789286},{"c":75.78,"h":75.85,"l":75.78,"n":52,"o":75.83,"t":"2026-10-20T18:00:00Z","v":2381,"vw":75.832639},{"c":75.6,"h":75.625,"l":75.575,"n":28,"o":75.625,"t":"2026-10-20T18:20:00Z","v":723,"vw":75.59375},{"c":75.7,"h":75.73,"l":75.67,"n":22,"o":75.73,"t":"2026-10-20T18:35:00Z","v":843,"vw":75.688},{"c":75.575,"h":75.62,"l":75.575,"n":41,"o":75.615,"t":"2026-10-20T18:40:00Z","v":1487,"vw":75.602143},{"c":75.66,"h":75.66,"l":75.63,"n":44,"o":75.63,"t":"2026-10-20T18:45:00Z","v":1551,"vw":75.634005},{"c":75.71,"h":75.71,"l":75.68,"n":38,"o":75.68,"t":"2026-10-20T18:55:00Z","v":1047,"vw":75.6925},{"c":75.68,"h":75.95,"l":75.66,"n":122,"o":75.745,"t":"2026-10-20T19:00:00Z","v":4760,"vw":75.840571},{"c":75.76,"h":75.76,"l":75.68,"n":40,"o":75.68,"t":"2026-10-20T19:05:00Z","v":870,"vw":75.746667},{"c":75.8,"h":75.815,"l":75.8,"n":18,"o":75.815,"t":"2026-10-20T19:10:00Z","v":618,"vw":75.8075},{"c":75.87,"h":75.87,"l":75.87,"n":13,"o":75.87,"t":"2026-10-20T19:15:00Z","v":203,"vw":75.87},{"c":75.83,"h":75.95,"l":75.83,"n":25,"o":75.95,"t":"2026-10-20T19:20:00Z","v":372,"vw":75.89},{"c":76.025,"h":76.025,"l":75.955,"n":37,"o":75.98,"t":"2026-10-20T19:25:00Z","v":1477,"vw":75.994444},{"c":75.89,"h":75.99,"l":75.89,"n":23,"o":75.98,"t":"2026-10-20T19:30:00Z","v":575,"vw":75.965556},{"c":75.9,"h":75.9,"l":75.86,"n":25,"o":75.86,"t":"2026-10-20T19:35:00Z","v":486,"vw":75.880833},{"c":75.79,"h":75.79,"l":75.79,"n":35,"o":75.79,"t":"2026-10-20T19:40:00Z","v":488,"vw":75.79},{"c":75.91,"h":76.02,"l":75.8,"n":306,"o":75.88,"t":"2026-10-20T19:45:00Z","v":15693,"vw":75.916257},{"c":76.04,"h":76.04,"l":75.73,"n":461,"o":75.895,"t":"2026-10-20T19:50:00Z","v":18387,"vw":75.908474},{"c":76.06,"h":76.2,"l":75.97,"n":740,"o":76.04,"t":"2026-10-20T19:55:00Z","v":25083,"vw":76.056392},{"c":76.02,"h":76.02,"l":76.02,"n":20,"o":76.02,"t":"2026-10-20T20:00:00Z","v":45584,"vw":76.02},{"c":76.25,"h":76.43,"l":76.12,"n":16,"o":76.12,"t":"2026-10-21T13:30:00Z","v":2251,"vw":76.149372},{"c":75.82,"h":75.83,"l":75.82,"n":7,"o":75.83,"t":"2026-10-21T13:35:00Z","v":537,"vw":75.822222},{"c":75.935,"h":75.935,"l":75.9,"n":7,"o":75.9,"t":"2026-10-21T13:40:00Z","v":253,"vw":75.9175},{"c":75.97,"h":76.36,"l":75.97,"n":7,"o":76.36,"t":"2026-10-21T13:45:00Z","v":394,"vw":76.099568},{"c":76.27,"h":76.57,"l":76.24,"n":6,"o":76.24,"t":"2026-10-21T13:50:00Z","v":446,"vw":76.33},{"c":76.29,"h":76.29,"l":76.235,"n":5,"o":76.235,"t":"2026-10-21T13:55:00Z","v":240,"vw":76.2625},{"c":75.99,"h":76.02,"l":75.99,"n":17,"o":76.02,"t":"2026-10-21T14:00:00Z","v":962,"vw":76.015968},{"c":76.05,"h":76.05,"l":76.05,"n":7,"o":76.05,"t":"2026-10-21T14:10:00Z","v":413,"vw":76.05},{"c":76.03,"h":76.03,"l":75.81,"n":45,"o":75.94,"t":"2026-10-21T14:15:00Z","v":1778,"vw":75.944786},{"c":75.77,"h":75.83,"l":75.605,"n":37,"o":75.83,"t":"2026-10-21T14:20:00Z","v":1642,"vw":75.761243},{"c":75.77,"h":75.78,"l":75.77,"n":9,"o":75.78,"t":"2026-10-21T14:25:00Z","v":585,"vw":75.77202},{"c":76.08,"h":76.08,"l":76.08,"n":17,"o":76.08,"t":"2026-10-21T14:30:00Z","v":432,"vw":76.08},{"c":76.235,"h":76.235,"l":75.99,"n":58,"o":76.1,"t":"2026-10-21T14:35:00Z","v":1851,"vw":76.048125},{"c":76.2,"h":76.235,"l":76.2,"n":10,"o":76.235,"t":"2026-10-21T14:40:00Z","v":349,"vw":76.223333},{"c":76.335,"h":76.335,"l":76.335,"n":2,"o":76.335,"t":"2026-10-21T14:50:00Z","v":102,"vw":76.335},{"c":75.97,"h":76.08,"l":75.97,"n":33,"o":76.08,"t":"2026-10-21T14:55:00Z","v":838,"vw":76.0025},{"c":76.1,"h":76.1,"l":76.08,"n":21,"o":76.08,"t":"2026-10-21T15:05:00Z","v":1110,"vw":76.0875},{"c":76,"h":76,"l":76,"n":11,"o":76,"t":"2026-10-21T15:10:00Z","v":1141,"vw":76},{"c":76.01,"h":76.01,"l":76.01,"n":9,"o":76.01,"t":"2026-10-21T15:15:00Z","v":139,"vw":76.01},{"c":76.09,"h":76.09,"l":76.09,"n":12,"o":76.09,"t":"2026-10-21T15:20:00Z","v":223,"vw":76.09},{"c":76.21,"h":76.21,"l":76.025,"n":67,"o":76.025,"t":"2026-10-21T15:25:00Z","v":8701,"vw":76.034267},{"c":76.24,"h":76.24,"l":76.24,"n":11,"o":76.24,"t":"2026-10-21T15:30:00Z","v":363,"vw":76.24},{"c":76.29,"h":76.305,"l":76.29,"n":17,"o":76.305,"t":"2026-10-21T15:35:00Z","v":367,"vw":76.2975},{"c":76.19,"h":76.285,"l":76.19,"n":21,"o":76.285,"t":"2026-10-21T15:45:00Z","v":480,"vw":76.235455},{"c":76.21,"h":76.21,"l":76.21,"n":9,"o":76.21,"t":"2026-10-21T15:55:00Z","v":211,"vw":76.21},{"c":76.175,"h":76.175,"l":76.175,"n":13,"o":76.175,"t":"2026-10-21T16:00:00Z","v":251,"vw":76.175},{"c":76.07,"h":76.07,"l":76.07,"n":31,"o":76.07,"t":"2026-10-21T16:10:00Z","v":556,"vw":76.07},{"c":76.1,"h":76.1,"l":76.1,"n":13,"o":76.1,"t":"2026-10-21T16:15:00Z","v":204,"vw":76.1},{"c":76.14,"h":76.14,"l":76.12,"n":26,"o":76.12,"t":"2026-10-21T16:20:00Z","v":735,"vw":76.126649},{"c":76.2395,"h":76.2395,"l":76.18,"n":42,"o":76.18,"t":"2026-10-21T16:30:00Z","v":684,"vw":76.214591},{"c":76.31,"h":76.31,"l":76.27,"n":99,"o":76.27,"t":"2026-10-21T16:35:00Z","v":1798,"vw":76.283333},{"c":76.38,"h":76.48,"l":76.38,"n":26,"o":76.48,"t":"2026-10-21T16:40:00Z","v":1026,"vw":76.42},{"c":76.45,"h":76.56,"l":76.37,"n":47,"o":76.38,"t":"2026-10-21T16:45:00Z","v":2012,"vw":76.439554},{"c":76.48,"h":76.48,"l":76.48,"n":3,"o":76.48,"t":"2026-10-21T16:50:00Z","v":126,"vw":76.48},{"c":76.5,"h":76.5,"l":76.5,"n":19,"o":76.5,"t":"2026-10-21T17:00:00Z","v":712,"vw":76.5},{"c":76.49,"h":76.49,"l":76.49,"n":12,"o":76.49,"t":"2026-10-21T17:05:00Z","v":253,"vw":76.49},{"c":76.4675,"h":76.4675,"l":76.42,"n":34,"o":76.435,"t":"2026-10-21T17:10:00Z","v":1458,"vw":76.427111},{"c":76.31,"h":76.385,"l":76.31,"n":45,"o":76.385,"t":"2026-10-21T17:30:00Z","v":859,"vw":76.3475},{"c":76.255,"h":76.365,"l":76.255,"n":27,"o":76.365,"t":"2026-10-21T17:40:00Z","v":1071,"vw":76.26875},{"c":76.27,"h":76.27,"l":76.23,"n":27,"o":76.25,"t":"2026-10-21T17:45:00Z","v":859,"vw":76.25513},{"c":76.235,"h":76.235,"l":76.235,"n":10,"o":76.235,"t":"2026-10-21T17:55:00Z","v":236,"vw":76.235},{"c":76.18,"h":76.21,"l":76.17,"n":69,"o":76.21,"t":"2026-10-21T18:00:00Z","v":1621,"vw":76.183277},{"c":76.15,"h":76.185,"l":76.15,"n":34,"o":76.18,"t":"2026-10-21T18:15:00Z","v":859,"vw":76.165931},{"c":76.22,"h":76.22,"l":76.17,"n":51,"o":76.21,"t":"2026-10-21T18:40:00Z","v":1291,"vw":76.204},{"c":76.03,"h":76.19,"l":76.03,"n":83,"o":76.19,"t":"2026-10-21T18:45:00Z","v":2395,"vw":76.159231},{"c":76.08,"h":76.08,"l":76.07,"n":28,"o":76.07,"t":"2026-10-21T18:50:00Z","v":993,"vw":76.075},{"c":75.785,"h":75.83,"l":75.785,"n":19,"o":75.83,"t":"2026-10-21T18:55:00Z","v":291,"vw":75.8075},{"c":75.725,"h":75.785,"l":75.57,"n":118,"o":75.785,"t":"2026-10-21T19:00:00Z","v":4103,"vw":75.69794},{"c":75.74,"h":75.81,"l":75.73,"n":50,"o":75.73,"t":"2026-10-21T19:05:00Z","v":1181,"vw":75.748572},{"c":75.78,"h":75.84,"l":75.675,"n":54,"o":75.675,"t":"2026-10-21T19:10:00Z","v":1295,"vw":75.754167},{"c":75.82,"h":75.85,"l":75.82,"n":53,"o":75.85,"t":"2026-10-21T19:15:00Z","v":1316,"vw":75.8275},{"c":75.75,"h":75.9,"l":75.75,"n":151,"o":75.825,"t":"2026-10-21T19:20:00Z","v":4159,"vw":75.854078},{"c":76.13,"h":76.13,"l":75.8,"n":131,"o":75.8,"t":"2026-10-21T19:25:00Z","v":3905,"vw":75.965476},{"c":75.93,"h":76.17,"l":75.93,"n":102,"o":76.14,"t":"2026-10-21T19:30:00Z","v":3508,"vw":76.044017},{"c":75.83,"h":75.92,"l":75.83,"n":151,"o":75.92,"t":"2026-10-21T19:35:00Z","v":2415,"vw":75.872778},{"c":75.98,"h":76,"l":75.84,"n":123,"o":75.89,"t":"2026-10-21T19:40:00Z","v":3534,"vw":75.966323},{"c":76.06,"h":76.11,"l":76.02,"n":167,"o":76.03,"t":"2026-10-21T19:45:00Z","v":5295,"vw":76.054412},{"c":76.25,"h":76.34,"l":76.02,"n":416,"o":76.02,"t":"2026-10-21T19:50:00Z","v":13109,"vw":76.226497},{"c":76.3,"h":76.31,"l":76.135,"n":666,"o":76.26,"t":"2026-10-21T19:55:00Z","v":25790,"vw":76.228151},{"c":76.31,"h":76.31,"l":76.25,"n":41,"o":76.26,"t":"2026-10-21T20:00:00Z","v":38520,"vw":76.308776},{"c":77.08,"h":77.08,"l":75.65,"n":22,"o":75.65,"t":"2026-10-22T13:30:00Z","v":1977,"vw":76.018479},{"c":76.85,"h":76.85,"l":76.85,"n":5,"o":76.85,"t":"2026-10-22T13:35:00Z","v":286,"vw":76.85},{"c":77.08,"h":77.08,"l":77.08,"n":4,"o":77.08,"t":"2026-10-22T13:40:00Z","v":160,"vw":77.08},{"c":77.095,"h":77.22,"l":77.09,"n":57,"o":77.09,"t":"2026-10-22T13:45:00Z","v":2706,"vw":77.111267},{"c":77.23,"h":77.23,"l":77.22,"n":18,"o":77.22,"t":"2026-10-22T13:50:00Z","v":1189,"vw":77.221095},{"c":77.235,"h":77.235,"l":77.235,"n":4,"o":77.235,"t":"2026-10-22T13:55:00Z","v":223,"vw":77.235},{"c":77.55,"h":77.72,"l":77.55,"n":71,"o":77.65,"t":"2026-10-22T14:00:00Z","v":2700,"vw":77.647387},{"c":77.89,"h":77.89,"l":77.86,"n":28,"o":77.89,"t":"2026-10-22T14:05:00Z","v":1366,"vw":77.877},{"c":77.695,"h":77.695,"l":77.695,"n":4,"o":77.695,"t":"2026-10-22T14:10:00Z","v":335,"vw":77.695},{"c":77.69,"h":77.69,"l":77.69,"n":7,"o":77.69,"t":"2026-10-22T14:15:00Z","v":154,"vw":77.69},{"c":77.56,"h":77.56,"l":77.56,"n":4,"o":77.56,"t":"2026-10-22T14:25:00Z","v":392,"vw":77.56},{"c":77.35,"h":77.35,"l":77.35,"n":8,"o":77.35,"t":"2026-10-22T14:30:00Z","v":308,"vw":77.35},{"c":77.28,"h":77.28,"l":77.28,"n":2,"o":77.28,"t":"2026-10-22T14:40:00Z","v":102,"vw":77.28},{"c":77.54,"h":77.54,"l":77.395,"n":32,"o":77.395,"t":"2026-10-22T14:45:00Z","v":732,"vw":77.488746},{"c":77.25,"h":77.28,"l":77.19,"n":62,"o":77.28,"t":"2026-10-22T14:50:00Z","v":1136,"vw":77.224286},{"c":77.475,"h":77.475,"l":77.32,"n":65,"o":77.37,"t":"2026-10-22T14:55:00Z","v":1751,"vw":77.422379},{"c":77.46,"h":77.63,"l":77.445,"n":111,"o":77.52,"t":"2026-10-22T15:00:00Z","v":14345,"vw":77.505237},{"c":77.45,"h":77.535,"l":77.42,"n":90,"o":77.535,"t":"2026-10-22T15:05:00Z","v":1642,"vw":77.478572},{"c":77.61,"h":77.61,"l":77.61,"n":33,"o":77.61,"t":"2026-10-22T15:10:00Z","v":452,"vw":77.61},{"c":77.8,"h":77.8,"l":77.8,"n":43,"o":77.8,"t":"2026-10-22T15:15:00Z","v":4560,"vw":77.8},{"c":77.88,"h":77.9,"l":77.85,"n":33,"o":77.9,"t":"2026-10-22T15:20:00Z","v":1585,"vw":77.875575},{"c":77.815,"h":77.815,"l":77.8,"n":20,"o":77.8,"t":"2026-10-22T15:25:00Z","v":713,"vw":77.807701},{"c":77.78,"h":77.89,"l":77.78,"n":65,"o":77.8,"t":"2026-10-22T15:30:00Z","v":1646,"vw":77.822367},{"c":78.01,"h":78.015,"l":77.8,"n":122,"o":77.86,"t":"2026-10-22T15:40:00Z","v":2286,"vw":77.947849},{"c":77.985,"h":77.985,"l":77.985,"n":13,"o":77.985,"t":"2026-10-22T15:45:00Z","v":534,"vw":77.985},{"c":77.95,"h":78.13,"l":77.95,"n":99,"o":78.0313,"t":"2026-10-22T15:50:00Z","v":3429,"vw":78.065761},{"c":78.09,"h":78.145,"l":78.02,"n":92,"o":78.02,"t":"2026-10-22T16:00:00Z","v":4148,"vw":78.062872},{"c":78.12,"h":78.19,"l":78.08,"n":52,"o":78.08,"t":"2026-10-22T16:05:00Z","v":3746,"vw":78.099677},{"c":78.22,"h":78.22,"l":78.2,"n":24,"o":78.2,"t":"2026-10-22T16:10:00Z","v":890,"vw":78.203003},{"c":78.525,"h":78.525,"l":78.22,"n":183,"o":78.22,"t":"2026-10-22T16:15:00Z","v":5883,"vw":78.352449},{"c":78.66,"h":78.685,"l":78.61,"n":37,"o":78.61,"t":"2026-10-22T16:20:00Z","v":485,"vw":78.651667},{"c":78.68,"h":78.81,"l":78.68,"n":61,"o":78.77,"t":"2026-10-22T16:25:00Z","v":1624,"vw":78.758571},{"c":78.625,"h":78.625,"l":78.55,"n":46,"o":78.61,"t":"2026-10-22T16:30:00Z","v":749,"vw":78.589},{"c":78.735,"h":78.735,"l":78.64,"n":51,"o":78.64,"t":"2026-10-22T16:35:00Z","v":1597,"vw":78.687286}],"history":[{"c":45.16,"h":46.54,"l":45.09,"n":8328,"o":46.54,"t":"2024-10-21T04:00:00Z","v":422950,"vw":45.450465},{"c":45.88,"h":45.94,"l":44.6,"n":5359,"o":45.4,"t":"2024-10-22T04:00:00Z","v":387515,"vw":45.562372},{"c":45.6,"h":46.78,"l":45.11,"n":5227,"o":45.92,"t":"2024-10-23T04:00:00Z","v":220130,"vw":45.621275},{"c":45.54,"h":46.1,"l":44.92,"n":6322,"o":45.75,"t":"2024-10-24T04:00:00Z","v":291688,"vw":45.458945},{"c":44.47,"h":45.89,"l":44.31,"n":6282,"o":45.89,"t":"2024-10-25T04:00:00Z","v":293645,"vw":44.682949},{"c":46.98,"h":47.11,"l":44.89,"n":6355,"o":45.08,"t":"2024-10-28T04:00:00Z","v":317932,"vw":46.591751},{"c":45.42,"h":46.725,"l":45.13,"n":9982,"o":46.55,"t":"2024-10-29T04:00:00Z","v":538524,"vw":45.471467},{"c":45.66,"h":46.97,"l":45.35,"n":7817,"o":45.35,"t":"2024-10-30T04:00:00Z","v":483280,"vw":46.033244},{"c":46.13,"h":47.19,"l":45.33,"n":11409,"o":46,"t":"2024-10-31T04:00:00Z","v":759847,"vw":46.415191},{"c":45.68,"h":46.94,"l":43.89,"n":13877,"o":44,"t":"2024-11-01T04:00:00Z","v":887899,"vw":45.725023},{"c":45.66,"h":46.525,"l":44.8399,"n":8781,"o":44.9,"t":"2024-11-04T05:00:00Z","v":468335,"vw":45.807784},{"c":46.44,"h":47,"l":45.7,"n":7573,"o":46.19,"t":"2024-11-05T05:00:00Z","v":300820,"vw":46.39751},{"c":55.56,"h":55.78,"l":50.65,"n":22061,"o":50.65,"t":"2024-11-06T05:00:00Z","v":1035173,"vw":54.391704},{"c":51.77,"h":55.485,"l":51.6288,"n":12329,"o":54.72,"t":"2024-11-07T05:00:00Z","v":610270,"vw":52.81579},{"c":52.95,"h":53.18,"l":51.61,"n":10321,"o":51.99,"t":"2024-11-08T05:00:00Z","v":542743,"vw":52.604313},{"c":56.55,"h":57,"l":53.925,"n":13369,"o":54.72,"t":"2024-11-11T05:00:00Z","v":791528,"vw":56.318536},{"c":56.5,"h":57.48,"l":55.78,"n":9090,"o":56.15,"t":"2024-11-12T05:00:00Z","v":481466,"vw":56.536005},{"c":56.41,"h":58.34,"l":56.195,"n":9233,"o":56.94,"t":"2024-11-13T05:00:00Z","v":571610,"vw":56.876175},{"c":55.08,"h":56.88,"l":54.68,"n":7415,"o":56.88,"t":"2024-11-14T05:00:00Z","v":463978,"vw":55.394217},{"c":54.87,"h":56.1,"l":53.63,"n":7455,"o":55.61,"t":"2024-11-15T05:00:00Z","v":243723,"vw":54.692398},{"c":54.32,"h":55.54,"l":54.05,"n":6412,"o":54.66,"t":"2024-11-18T05:00:00Z","v":278238,"vw":54.485052},{"c":53.76,"h":55.285,"l":53.22,"n":6828,"o":53.22,"t":"2024-11-19T05:00:00Z","v":340686,"vw":54.065143},{"c":53.91,"h":54.29,"l":53.11,"n":5108,"o":53.78,"t":"2024-11-20T05:00:00Z","v":162360,"vw":53.89242},{"c":55.28,"h":56.05,"l":54.1,"n":7209,"o":54.47,"t":"2024-11-21T05:00:00Z","v":329950,"vw":55.366438},{"c":56.11,"h":57.032,"l":55.42,"n":8760,"o":55.44,"t":"2024-11-22T05:00:00Z","v":358119,"vw":56.215191},{"c":57.66,"h":59.94,"l":57.02,"n":9812,"o":57.02,"t":"2024-11-25T05:00:00Z","v":499215,"vw":58.270472},{"c":56.57,"h":57.46,"l":56.33,"n":6076,"o":56.98,"t":"2024-11-26T05:00:00Z","v":217682,"vw":56.642567},{"c":56.84,"h":58.27,"l":56.77,"n":4917,"o":57.17,"t":"2024-11-27T05:00:00Z","v":241765,"vw":57.047206},{"c":56.45,"h":57.645,"l":56,"n":2883,"o":57.57,"t":"2024-11-29T05:00:00Z","v":150861,"vw":56.440536},{"c":55.65,"h":56.82,"l":55.295,"n":7260,"o":56.73,"t":"2024-12-02T05:00:00Z","v":322258,"vw":55.813444},{"c":54.92,"h":55.98,"l":54.6,"n":7263,"o":55.53,"t":"2024-12-03T05:00:00Z","v":253695,"vw":54.990667},{"c":55.34,"h":55.59,"l":54.265,"n":5509,"o":55.48,"t":"2024-12-04T05:00:00Z","v":223168,"vw":55.150208},{"c":55.04,"h":56.36,"l":55.01,"n":5303,"o":55.72,"t":"2024-12-05T05:00:00Z","v":233861,"vw":55.376481},{"c":55.43,"h":55.75,"l":54.46,"n":5183,"o":55.6,"t":"2024-12-06T05:00:00Z","v":167074,"vw":55.132868},{"c":53.81,"h":55.58,"l":53.58,"n":6539,"o":55.56,"t":"2024-12-09T05:00:00Z","v":297235,"vw":54.086878},{"c":53.31,"h":54.8,"l":53.25,"n":7326,"o":53.79,"t":"2024-12-10T05:00:00Z","v":230984,"vw":53.679874},{"c":54.01,"h":54.9,"l":53.61,"n":7014,"o":54.07,"t":"2024-12-11T05:00:00Z","v":236078,"vw":54.210657},{"c":53.01,"h":54.04,"l":52.87,"n":5450,"o":53.68,"t":"2024-12-12T05:00:00Z","v":203804,"vw":53.24486},{"c":53.51,"h":53.55,"l":51.91,"n":7615,"o":52.85,"t":"2024-12-13T05:00:00Z","v":214480,"vw":53.101043},{"c":53.35,"h":53.51,"l":52.465,"n":8846,"o":53.51,"t":"2024-12-16T05:00:00Z","v":397991,"vw":53.181155},{"c":51.49,"h":53.31,"l":51.235,"n":8362,"o":52.88,"t":"2024-12-17T05:00:00Z","v":325949,"vw":51.74928},{"c":48.16,"h":52.41,"l":47.72,"n":11580,"o":52.28,"t":"2024-12-18T05:00:00Z","v":468118,"vw":49.465958},{"c":46.98,"h":49.56,"l":46.54,"n":10686,"o":49.17,"t":"2024-12-19T05:00:00Z","v":453731,"vw":47.188402},{"c":47.71,"h":48.77,"l":46.41,"n":10806,"o":46.41,"t":"2024-12-20T05:00:00Z","v":1717322,"vw":47.659307},{"c":48.05,"h":48.64,"l":47.475,"n":8118,"o":47.56,"t":"2024-12-23T05:00:00Z","v":254842,"vw":48.01728},{"c":48.62,"h":48.62,"l":47.89,"n":2693,"o":48.32,"t":"2024-12-24T05:00:00Z","v":96519,"vw":48.37963},{"c":49.22,"h":49.36,"l":47.55,"n":4975,"o":47.55,"t":"2024-12-26T05:00:00Z","v":148532,"vw":48.871341},{"c":48.31,"h":49.265,"l":47.61,"n":5698,"o":48.73,"t":"2024-12-27T05:00:00Z","v":279349,"vw":48.233999},{"c":48.52,"h":49.28,"l":47.27,"n":6459,"o":48.02,"t":"2024-12-30T05:00:00Z","v":308806,"vw":48.551591},{"c":48.68,"h":49.49,"l":48.2401,"n":3851,"o":48.86,"t":"2024-12-31T05:00:00Z","v":155393,"vw":48.703902},{"c":47.44,"h":49.765,"l":47.35,"n":6632,"o":49.16,"t":"2025-01-02T05:00:00Z","v":241152,"vw":47.708818},{"c":48.83,"h":48.98,"l":46.69,"n":5508,"o":47.76,"t":"2025-01-03T05:00:00Z","v":192613,"vw":48.269869},{"c":49.14,"h":50.66,"l":48.69,"n":6754,"o":49.12,"t":"2025-01-06T05:00:00Z","v":303239,"vw":49.668435},{"c":47.6,"h":49.76,"l":47.06,"n":8693,"o":49.34,"t":"2025-01-07T05:00:00Z","v":452373,"vw":47.749518},{"c":47.09,"h":47.64,"l":46.56,"n":5949,"o":47.13,"t":"2025-01-08T05:00:00Z","v":316309,"vw":47.109044},{"c":45.61,"h":46.445,"l":44.685,"n":8072,"o":46.04,"t":"2025-01-10T05:00:00Z","v":383497,"vw":45.470579},{"c":45.8,"h":45.9,"l":44.975,"n":5898,"o":45.21,"t":"2025-01-13T05:00:00Z","v":237634,"vw":45.543384},{"c":47.47,"h":47.6,"l":46.21,"n":6526,"o":46.23,"t":"2025-01-14T05:00:00Z","v":359586,"vw":47.203346},{"c":48.99,"h":50.15,"l":48.36,"n":7656,"o":49.88,"t":"2025-01-15T05:00:00Z","v":320917,"vw":49.039095},{"c":48.98,"h":49.35,"l":48.45,"n":6536,"o":48.54,"t":"2025-01-16T05:00:00Z","v":343239,"vw":48.932345},{"c":50,"h":50.455,"l":49.35,"n":5295,"o":49.61,"t":"2025-01-17T05:00:00Z","v":297188,"vw":49.930224},{"c":50.67,"h":51.86,"l":50.43,"n":8468,"o":50.48,"t":"2025-01-21T05:00:00Z","v":343652,"vw":51.170834},{"c":50.13,"h":50.47,"l":49.88,"n":8007,"o":50.44,"t":"2025-01-22T05:00:00Z","v":327658,"vw":50.135719},{"c":50.35,"h":51.67,"l":49.595,"n":10648,"o":50.05,"t":"2025-01-23T05:00:00Z","v":661109,"vw":50.728281},{"c":57.35,"h":58.73,"l":53.01,"n":17445,"o":53.53,"t":"2025-01-24T05:00:00Z","v":860397,"vw":57.230725},{"c":58.39,"h":58.52,"l":56.48,"n":12839,"o":57.28,"t":"2025-01-27T05:00:00Z","v":629271,"vw":57.899579},{"c":57.02,"h":58.88,"l":56.225,"n":7918,"o":58.33,"t":"2025-01-28T05:00:00Z","v":346895,"vw":57.086793},{"c":57.21,"h":57.78,"l":56.59,"n":6804,"o":56.9,"t":"2025-01-29T05:00:00Z","v":308892,"vw":57.145699},{"c":57.31,"h":58.57,"l":56.67,"n":6337,"o":58.02,"t":"2025-01-30T05:00:00Z","v":210683,"vw":57.705866},{"c":56.98,"h":57.95,"l":56.05,"n":6719,"o":57.26,"t":"2025-01-31T05:00:00Z","v":347871,"vw":57.003849},{"c":56.24,"h":57.16,"l":54.96,"n":6121,"o":55.27,"t":"2025-02-03T05:00:00Z","v":219995,"vw":56.190818},{"c":57.45,"h":57.62,"l":56.2,"n":8635,"o":56.2,"t":"2025-02-04T05:00:00Z","v":314009,"vw":57.083872},{"c":57.81,"h":57.86,"l":56.76,"n":6394,"o":57.73,"t":"2025-02-05T05:00:00Z","v":192703,"vw":57.569256},{"c":58.17,"h":58.45,"l":57.28,"n":6739,"o":58.1,"t":"2025-02-06T05:00:00Z","v":210648,"vw":58.003633},{"c":57.2,"h":58.25,"l":56.83,"n":6782,"o":58.25,"t":"2025-02-07T05:00:00Z","v":323873,"vw":57.275839},{"c":56.91,"h":57.5,"l":56.4147,"n":4996,"o":57.27,"t":"2025-02-10T05:00:00Z","v":177861,"vw":56.997878},{"c":58.08,"h":58.27,"l":56.54,"n":4909,"o":56.54,"t":"2025-02-11T05:00:00Z","v":141254,"vw":57.934344},{"c":55.94,"h":57.54,"l":55.91,"n":6620,"o":57.11,"t":"2025-02-12T05:00:00Z","v":221917,"vw":56.227074},{"c":56.39,"h":56.52,"l":55.8834,"n":4258,"o":56.16,"t":"2025-02-13T05:00:00Z","v":131306,"vw":56.301729},{"c":56.97,"h":57.26,"l":56.25,"n":4737,"o":56.86,"t":"2025-02-14T05:00:00Z","v":185735,"vw":56.840173},{"c":56.92,"h":57.44,"l":56.55,"n":5309,"o":56.85,"t":"2025-02-18T05:00:00Z","v":167645,"vw":56.918578},{"c":56.16,"h":56.8875,"l":56.06,"n":4225,"o":56.13,"t":"2025-02-19T05:00:00Z","v":175889,"vw":56.303841},{"c":55.64,"h":56.065,"l":55.04,"n":6470,"o":55.98,"t":"2025-02-20T05:00:00Z","v":203061,"vw":55.545792},{"c":53.27,"h":56.44,"l":53.09,"n":8195,"o":56.44,"t":"2025-02-21T05:00:00Z","v":299964,"vw":53.973781},{"c":53.16,"h":53.82,"l":52.705,"n":7584,"o":53.74,"t":"2025-02-24T05:00:00Z","v":312198,"vw":53.253447},{"c":53.41,"h":54.2011,"l":52.68,"n":8733,"o":53.35,"t":"2025-02-25T05:00:00Z","v":283052,"vw":53.483091},{"c":53.55,"h":54.24,"l":52.92,"n":5809,"o":53.7,"t":"2025-02-26T05:00:00Z","v":208096,"vw":53.498138},{"c":53.12,"h":54.29,"l":52.92,"n":8133,"o":53.5,"t":"2025-02-27T05:00:00Z","v":275317,"vw":53.450363},{"c":54,"h":54.11,"l":52.75,"n":6944,"o":53.42,"t":"2025-02-28T05:00:00Z","v":294008,"vw":53.69184},{"c":52.65,"h":54.87,"l":52.14,"n":6846,"o":54.11,"t":"2025-03-03T05:00:00Z","v":194678,"vw":52.997903},{"c":50.88,"h":52.41,"l":49.24,"n":8351,"o":51.65,"t":"2025-03-04T05:00:00Z","v":375156,"vw":50.794363},{"c":51.07,"h":51.13,"l":49.93,"n":8831,"o":51.08,"t":"2025-03-05T05:00:00Z","v":356499,"vw":50.696016},{"c":50.4,"h":51.025,"l":50.03,"n":7655,"o":50.46,"t":"2025-03-06T05:00:00Z","v":301698,"vw":50.382378},{"c":50.2,"h":50.69,"l":48.94,"n":6536,"o":50.13,"t":"2025-03-07T05:00:00Z","v":227728,"vw":50.093769},{"c":48.06,"h":49.4,"l":47.42,"n":8697,"o":49.08,"t":"2025-03-10T04:00:00Z","v":360047,"vw":48.217614},{"c":48.2,"h":48.96,"l":47.51,"n":8818,"o":48.29,"t":"2025-03-11T04:00:00Z","v":319367,"vw":48.262459},{"c":49.81,"h":50.215,"l":48.17,"n":7164,"o":49.18,"t":"2025-03-12T04:00:00Z","v":246426,"vw":49.581592},{"c":49.09,"h":50.48,"l":48.74,"n":8986,"o":50.07,"t":"2025-03-13T04:00:00Z","v":337263,"vw":49.416981},{"c":50.79,"h":50.85,"l":49.02,"n":8312,"o":49.68,"t":"2025-03-14T04:00:00Z","v":298834,"vw":50.358987},{"c":50.99,"h":51.56,"l":50.435,"n":8443,"o":50.48,"t":"2025-03-17T04:00:00Z","v":295934,"vw":50.913215},{"c":50.58,"h":51.22,"l":49.97,"n":6304,"o":50.7,"t":"2025-03-18T04:00:00Z","v":281953,"vw":50.483186},{"c":51.54,"h":52.2359,"l":50.65,"n":6642,"o":50.84,"t":"2025-03-19T04:00:00Z","v":231053,"vw":51.423279},{"c":51.23,"h":52.33,"l":50.67,"n":5602,"o":50.67,"t":"2025-03-20T04:00:00Z","v":215801,"vw":51.535935},{"c":51.55,"h":51.96,"l":50.6,"n":5985,"o":51.4,"t":"2025-03-21T04:00:00Z","v":704265,"vw":51.518863},{"c":52.77,"h":53.05,"l":51.8289,"n":5417,"o":52.6,"t":"2025-03-24T04:00:00Z","v":231056,"vw":52.734242},{"c":52.4,"h":53.39,"l":52.23,"n":5975,"o":52.87,"t":"2025-03-25T04:00:00Z","v":196572,"vw":52.660562},{"c":52.09,"h":53.95,"l":51.88,"n":5255,"o":52.76,"t":"2025-03-26T04:00:00Z","v":178857,"vw":52.290709},{"c":51.86,"h":52.82,"l":51.425,"n":4911,"o":51.84,"t":"2025-03-27T04:00:00Z","v":151233,"vw":51.954024},{"c":50.14,"h":51.47,"l":49.85,"n":5993,"o":51.47,"t":"2025-03-28T04:00:00Z","v":247596,"vw":50.289537},{"c":50.2,"h":50.71,"l":49.055,"n":4714,"o":49.25,"t":"2025-03-31T04:00:00Z","v":207896,"vw":50.184025},{"c":50.78,"h":51.05,"l":49.83,"n":6825,"o":50.08,"t":"2025-04-01T04:00:00Z","v":282289,"vw":50.606079},{"c":51.64,"h":51.73,"l":49.92,"n":6197,"o":49.92,"t":"2025-04-02T04:00:00Z","v":199862,"vw":51.326671},{"c":45.59,"h":48.64,"l":45.5,"n":12703,"o":48.39,"t":"2025-04-03T04:00:00Z","v":571342,"vw":46.177541},{"c":43.46,"h":43.97,"l":40.75,"n":12566,"o":43.01,"t":"2025-04-04T04:00:00Z","v":620084,"vw":42.800623},{"c":43.4,"h":45.685,"l":40.97,"n":11417,"o":42.2,"t":"2025-04-07T04:00:00Z","v":444301,"vw":43.158212},{"c":42.75,"h":45.745,"l":41.98,"n":9541,"o":45.51,"t":"2025-04-08T04:00:00Z","v":362221,"vw":43.43093},{"c":47.29,"h":48.115,"l":41.85,"n":11771,"o":42.04,"t":"2025-04-09T04:00:00Z","v":546529,"vw":45.475333},{"c":43.89,"h":45.85,"l":42.52,"n":9202,"o":45.75,"t":"2025-04-10T04:00:00Z","v":369921,"vw":43.8212},{"c":43.8,"h":44.39,"l":41.86,"n":10701,"o":43.29,"t":"2025-04-11T04:00:00Z","v":472277,"vw":43.486108},{"c":44.18,"h":44.6799,"l":42.685,"n":7387,"o":44.58,"t":"2025-04-14T04:00:00Z","v":265670,"vw":43.934842},{"c":45.2,"h":45.54,"l":44.1,"n":7750,"o":44.1,"t":"2025-04-15T04:00:00Z","v":383109,"vw":45.218047},{"c":45.1,"h":45.83,"l":44.39,"n":7041,"o":45.01,"t":"2025-04-16T04:00:00Z","v":222908,"vw":44.993848},{"c":45.52,"h":45.87,"l":45.04,"n":5937,"o":45.04,"t":"2025-04-17T04:00:00Z","v":182654,"vw":45.478098},{"c":44.01,"h":45.59,"l":43.67,"n":6960,"o":45,"t":"2025-04-21T04:00:00Z","v":297361,"vw":44.208524},{"c":46.26,"h":46.58,"l":44.7,"n":8127,"o":44.87,"t":"2025-04-22T04:00:00Z","v":244017,"vw":45.988529},{"c":48.46,"h":49.7299,"l":47.985,"n":10564,"o":48.4,"t":"2025-04-23T04:00:00Z","v":459277,"vw":48.554008},{"c":50.33,"h":50.55,"l":47.97,"n":13920,"o":48.01,"t":"2025-04-24T04:00:00Z","v":563477,"vw":49.829009},{"c":48.85,"h":52.28,"l":48.3,"n":13665,"o":51.64,"t":"2025-04-25T04:00:00Z","v":617296,"vw":49.695907},{"c":49.25,"h":49.59,"l":48.6334,"n":8052,"o":48.89,"t":"2025-04-28T04:00:00Z","v":278075,"vw":49.094336},{"c":50.67,"h":50.8248,"l":49,"n":6188,"o":49.14,"t":"2025-04-29T04:00:00Z","v":204943,"vw":50.222361},{"c":50,"h":50.32,"l":48.76,"n":6474,"o":49.19,"t":"2025-04-30T04:00:00Z","v":219631,"vw":49.804793},{"c":50.13,"h":50.83,"l":49.38,"n":6417,"o":50.12,"t":"2025-05-01T04:00:00Z","v":215513,"vw":50.225389},{"c":51.52,"h":51.75,"l":50.47,"n":5097,"o":51.28,"t":"2025-05-02T04:00:00Z","v":144501,"vw":51.375036},{"c":50.85,"h":51.7,"l":50.75,"n":5911,"o":50.75,"t":"2025-05-05T04:00:00Z","v":203010,"vw":51.04373},{"c":50.24,"h":50.765,"l":49.81,"n":5184,"o":50.02,"t":"2025-05-06T04:00:00Z","v":145657,"vw":50.351999},{"c":50.2,"h":50.99,"l":49.92,"n":7220,"o":50.81,"t":"2025-05-07T04:00:00Z","v":187791,"vw":50.386656},{"c":51.68,"h":52.26,"l":50.79,"n":6600,"o":50.98,"t":"2025-05-08T04:00:00Z","v":186362,"vw":51.689901},{"c":52,"h":52.18,"l":51.21,"n":5762,"o":51.86,"t":"2025-05-09T04:00:00Z","v":203538,"vw":51.856605},{"c":54.18,"h":55.72,"l":53.845,"n":8335,"o":54.93,"t":"2025-05-12T04:00:00Z","v":335825,"vw":54.387026},{"c":54.5,"h":55.42,"l":54.34,"n":6616,"o":54.69,"t":"2025-05-13T04:00:00Z","v":221575,"vw":54.740288},{"c":53.82,"h":54.87,"l":53.77,"n":5826,"o":54.19,"t":"2025-05-14T04:00:00Z","v":226111,"vw":54.086507},{"c":54.5,"h":54.89,"l":53.72,"n":5696,"o":53.72,"t":"2025-05-15T04:00:00Z","v":224534,"vw":54.528048},{"c":54.51,"h":54.77,"l":53.9,"n":6257,"o":54.54,"t":"2025-05-16T04:00:00Z","v":220276,"vw":54.496134},{"c":53.99,"h":54.045,"l":53.4025,"n":4184,"o":53.67,"t":"2025-05-19T04:00:00Z","v":151931,"vw":53.892824},{"c":53.8,"h":54.08,"l":53.64,"n":3225,"o":54.07,"t":"2025-05-20T04:00:00Z","v":114759,"vw":53.838614},{"c":51.32,"h":53.147,"l":51.28,"n":4784,"o":52.91,"t":"2025-05-21T04:00:00Z","v":154996,"vw":51.900588},{"c":51.18,"h":51.77,"l":51.03,"n":4377,"o":51.24,"t":"2025-05-22T04:00:00Z","v":145641,"vw":51.315114},{"c":50.75,"h":51.03,"l":49.76,"n":4688,"o":49.76,"t":"2025-05-23T04:00:00Z","v":175801,"vw":50.674398},{"c":52.28,"h":52.48,"l":51.055,"n":4718,"o":51.74,"t":"2025-05-27T04:00:00Z","v":196652,"vw":52.138045},{"c":51.13,"h":52.16,"l":51.06,"n":3563,"o":52.08,"t":"2025-05-28T04:00:00Z","v":115614,"vw":51.38087},{"c":51.53,"h":51.88,"l":50.57,"n":4185,"o":51.48,"t":"2025-05-29T04:00:00Z","v":148174,"vw":51.245311},{"c":50.96,"h":51.29,"l":50.5821,"n":3325,"o":51.29,"t":"2025-05-30T04:00:00Z","v":148618,"vw":51.009025},{"c":50.77,"h":51.11,"l":49.54,"n":4939,"o":50.38,"t":"2025-06-02T04:00:00Z","v":181411,"vw":50.697555},{"c":51.7,"h":51.81,"l":50.25,"n":4271,"o":50.88,"t":"2025-06-03T04:00:00Z","v":182038,"vw":51.477889},{"c":50.74,"h":51.835,"l":50.65,"n":4747,"o":51.64,"t":"2025-06-04T04:00:00Z","v":182237,"vw":50.839163},{"c":50.72,"h":51.27,"l":50.215,"n":4818,"o":50.69,"t":"2025-06-05T04:00:00Z","v":134209,"vw":50.809296},{"c":52.35,"h":52.38,"l":51.45,"n":4899,"o":51.78,"t":"2025-06-06T04:00:00Z","v":172438,"vw":52.114699},{"c":52.77,"h":53.36,"l":52.3885,"n":4529,"o":52.7,"t":"2025-06-09T04:00:00Z","v":138903,"vw":52.898043},{"c":53.23,"h":54.28,"l":52.82,"n":6688,"o":53.11,"t":"2025-06-10T04:00:00Z","v":300563,"vw":53.67057},{"c":52.9,"h":53.87,"l":52.525,"n":5210,"o":53.33,"t":"2025-06-11T04:00:00Z","v":178314,"vw":52.979283},{"c":51.9,"h":52.755,"l":51.35,"n":5680,"o":52.49,"t":"2025-06-12T04:00:00Z","v":185959,"vw":51.832911},{"c":50.35,"h":51.11,"l":50.06,"n":6738,"o":50.85,"t":"2025-06-13T04:00:00Z","v":250915,"vw":50.419484},{"c":50.6,"h":51.55,"l":50.419,"n":5450,"o":51.24,"t":"2025-06-16T04:00:00Z","v":187803,"vw":50.777545},{"c":50.92,"h":51.395,"l":50.13,"n":5020,"o":50.13,"t":"2025-06-17T04:00:00Z","v":219089,"vw":50.969555},{"c":51.44,"h":52.18,"l":50.69,"n":4490,"o":50.69,"t":"2025-06-18T04:00:00Z","v":191685,"vw":51.518123},{"c":51.96,"h":52.92,"l":51.661,"n":6657,"o":51.83,"t":"2025-06-20T04:00:00Z","v":573685,"vw":51.993636},{"c":53.91,"h":53.97,"l":51.61,"n":7108,"o":51.61,"t":"2025-06-23T04:00:00Z","v":313639,"vw":53.073425},{"c":55.61,"h":56.21,"l":54.47,"n":7400,"o":54.47,"t":"2025-06-24T04:00:00Z","v":321285,"vw":55.541879},{"c":57.01,"h":57.18,"l":55.545,"n":8821,"o":55.72,"t":"2025-06-25T04:00:00Z","v":412080,"vw":56.618312},{"c":58.92,"h":59.05,"l":57.17,"n":7687,"o":57.17,"t":"2025-06-26T04:00:00Z","v":370284,"vw":58.485623},{"c":58.98,"h":60.36,"l":58.94,"n":8324,"o":59.03,"t":"2025-06-27T04:00:00Z","v":475264,"vw":59.285539},{"c":58.74,"h":60.37,"l":58.73,"n":8514,"o":59.18,"t":"2025-06-30T04:00:00Z","v":584808,"vw":59.374347},{"c":62.13,"h":62.28,"l":58.52,"n":9345,"o":58.52,"t":"2025-07-01T04:00:00Z","v":503050,"vw":61.664547},{"c":64.55,"h":64.73,"l":62.07,"n":12695,"o":62.07,"t":"2025-07-02T04:00:00Z","v":665944,"vw":64.135324},{"c":65.95,"h":67.19,"l":64.785,"n":7000,"o":65.18,"t":"2025-07-03T04:00:00Z","v":292870,"vw":66.242925},{"c":64.1,"h":66.13,"l":63.69,"n":11418,"o":65.22,"t":"2025-07-07T04:00:00Z","v":449719,"vw":64.377366},{"c":64.01,"h":67.04,"l":63.8,"n":14511,"o":65.36,"t":"2025-07-08T04:00:00Z","v":672574,"vw":64.618086},{"c":63.97,"h":64.955,"l":63.53,"n":8068,"o":64.75,"t":"2025-07-09T04:00:00Z","v":475595,"vw":64.268241},{"c":63.87,"h":64.63,"l":62.55,"n":6570,"o":63.5,"t":"2025-07-10T04:00:00Z","v":271072,"vw":64.009905},{"c":63.47,"h":63.9,"l":61.35,"n":7239,"o":62.34,"t":"2025-07-11T04:00:00Z","v":236896,"vw":63.342561},{"c":64.05,"h":64.11,"l":62.8321,"n":6579,"o":63.2,"t":"2025-07-14T04:00:00Z","v":285006,"vw":63.851533},{"c":62.34,"h":64.51,"l":62.26,"n":7903,"o":64.14,"t":"2025-07-15T04:00:00Z","v":349227,"vw":62.827774},{"c":62.9,"h":63.185,"l":61.4887,"n":7671,"o":62.81,"t":"2025-07-16T04:00:00Z","v":308414,"vw":62.695022},{"c":64.14,"h":64.4986,"l":62.9,"n":7724,"o":62.9,"t":"2025-07-17T04:00:00Z","v":315449,"vw":63.924632},{"c":64.11,"h":64.52,"l":63.61,"n":6031,"o":64.3,"t":"2025-07-18T04:00:00Z","v":176363,"vw":64.057439},{"c":63.93,"h":65.46,"l":63.87,"n":5530,"o":64.41,"t":"2025-07-21T04:00:00Z","v":216877,"vw":64.510888},{"c":63.27,"h":64.38,"l":63.26,"n":7352,"o":64.1,"t":"2025-07-22T04:00:00Z","v":296460,"vw":63.506626},{"c":62.55,"h":63.05,"l":61.73,"n":9492,"o":62.58,"t":"2025-07-23T04:00:00Z","v":349826,"vw":62.461365},{"c":61.44,"h":62.595,"l":61.12,"n":7505,"o":62.24,"t":"2025-07-24T04:00:00Z","v":272304,"vw":61.666883},{"c":61.69,"h":64.03,"l":61.16,"n":16662,"o":63.35,"t":"2025-07-25T04:00:00Z","v":781019,"vw":62.1424},{"c":65.74,"h":65.88,"l":62.08,"n":10965,"o":62.47,"t":"2025-07-28T04:00:00Z","v":537440,"vw":64.572415},{"c":65.33,"h":67,"l":65.32,"n":12531,"o":66.61,"t":"2025-07-29T04:00:00Z","v":627239,"vw":65.782337},{"c":65.02,"h":65.92,"l":64.51,"n":10965,"o":65.69,"t":"2025-07-30T04:00:00Z","v":557025,"vw":65.10929},{"c":63.75,"h":64.965,"l":62.875,"n":7609,"o":64.68,"t":"2025-07-31T04:00:00Z","v":295847,"vw":63.756857},{"c":62.2,"h":62.73,"l":60.605,"n":10889,"o":62.39,"t":"2025-08-01T04:00:00Z","v":552533,"vw":61.894901},{"c":62.9,"h":63.29,"l":62.255,"n":7991,"o":62.5,"t":"2025-08-04T04:00:00Z","v":347392,"vw":62.855495},{"c":63.43,"h":63.43,"l":61.385,"n":7973,"o":63.03,"t":"2025-08-05T04:00:00Z","v":353799,"vw":62.796519},{"c":62.03,"h":63.29,"l":62,"n":5941,"o":63.22,"t":"2025-08-06T04:00:00Z","v":206275,"vw":62.262396},{"c":61.21,"h":62.53,"l":60.945,"n":5657,"o":62.53,"t":"2025-08-07T04:00:00Z","v":192527,"vw":61.267056},{"c":62.64,"h":62.79,"l":61.4,"n":6160,"o":62.3,"t":"2025-08-08T04:00:00Z","v":202487,"vw":62.466171},{"c":62.69,"h":63.085,"l":62.315,"n":6112,"o":62.72,"t":"2025-08-11T04:00:00Z","v":234132,"vw":62.681414},{"c":65.46,"h":65.68,"l":63.48,"n":6265,"o":63.48,"t":"2025-08-12T04:00:00Z","v":240874,"vw":65.203759},{"c":65.9,"h":66.585,"l":65.4858,"n":9021,"o":66.06,"t":"2025-08-13T04:00:00Z","v":389178,"vw":66.03057},{"c":66.66,"h":66.7,"l":64.77,"n":5773,"o":65.14,"t":"2025-08-14T04:00:00Z","v":214055,"vw":66.210879},{"c":65.88,"h":66.79,"l":65.32,"n":6417,"o":66.79,"t":"2025-08-15T04:00:00Z","v":257738,"vw":65.980649},{"c":66.55,"h":66.74,"l":65.165,"n":6473,"o":65.66,"t":"2025-08-18T04:00:00Z","v":183357,"vw":66.108642},{"c":66,"h":67.34,"l":65.89,"n":6006,"o":66.38,"t":"2025-08-19T04:00:00Z","v":184002,"vw":66.337568},{"c":65.79,"h":66.47,"l":65.34,"n":5334,"o":66.47,"t":"2025-08-20T04:00:00Z","v":207781,"vw":65.814791},{"c":65.45,"h":65.84,"l":65.1,"n":5033,"o":65.26,"t":"2025-08-21T04:00:00Z","v":141378,"vw":65.479021},{"c":68.72,"h":69.42,"l":65.89,"n":10552,"o":66.16,"t":"2025-08-22T04:00:00Z","v":413266,"vw":68.628824},{"c":68.75,"h":69.12,"l":68.26,"n":5306,"o":68.57,"t":"2025-08-25T04:00:00Z","v":191914,"vw":68.83759},{"c":70.23,"h":70.42,"l":68.22,"n":7331,"o":68.36,"t":"2025-08-26T04:00:00Z","v":207742,"vw":69.824133},{"c":71.09,"h":71.13,"l":69.83,"n":6537,"o":69.83,"t":"2025-08-27T04:00:00Z","v":181484,"vw":70.82399},{"c":71.17,"h":71.285,"l":70.535,"n":5039,"o":71.23,"t":"2025-08-28T04:00:00Z","v":172970,"vw":71.067011},{"c":71.69,"h":72.18,"l":70.99,"n":6166,"o":71.17,"t":"2025-08-29T04:00:00Z","v":424284,"vw":71.731745},{"c":71.58,"h":71.65,"l":70.02,"n":7457,"o":70.62,"t":"2025-09-02T04:00:00Z","v":303893,"vw":71.181028},{"c":72.43,"h":72.51,"l":70.86,"n":4471,"o":71.58,"t":"2025-09-03T04:00:00Z","v":232760,"vw":72.202579},{"c":69.96,"h":70.94,"l":68.8,"n":36860,"o":70.25,"t":"2025-09-04T04:00:00Z","v":2149224,"vw":69.865506},{"c":67.29,"h":70.61,"l":67.29,"n":15020,"o":69.98,"t":"2025-09-05T04:00:00Z","v":665182,"vw":68.078433},{"c":67.91,"h":68.02,"l":66.33,"n":13481,"o":67.59,"t":"2025-09-08T04:00:00Z","v":453016,"vw":67.524989},{"c":67.38,"h":68.0375,"l":66.93,"n":7991,"o":67.93,"t":"2025-09-09T04:00:00Z","v":306450,"vw":67.341353},{"c":68.75,"h":68.82,"l":66.88,"n":11174,"o":67.74,"t":"2025-09-10T04:00:00Z","v":413015,"vw":68.287181},{"c":68.13,"h":69.05,"l":67.85,"n":8143,"o":68.68,"t":"2025-09-11T04:00:00Z","v":252268,"vw":68.27169},{"c":67.85,"h":68.195,"l":67.51,"n":5873,"o":67.86,"t":"2025-09-12T04:00:00Z","v":202760,"vw":67.858837},{"c":67,"h":68.21,"l":66.82,"n":7127,"o":68.05,"t":"2025-09-15T04:00:00Z","v":224002,"vw":67.1211},{"c":66.45,"h":67.07,"l":65.41,"n":8360,"o":66.41,"t":"2025-09-16T04:00:00Z","v":425257,"vw":66.193933},{"c":66.99,"h":69.17,"l":66.36,"n":10703,"o":66.62,"t":"2025-09-17T04:00:00Z","v":560927,"vw":67.340974},{"c":68.38,"h":69.54,"l":67.23,"n":9424,"o":67.23,"t":"2025-09-18T04:00:00Z","v":439652,"vw":68.731522},{"c":66.51,"h":68.295,"l":66.46,"n":7431,"o":68.24,"t":"2025-09-19T04:00:00Z","v":836796,"vw":66.727575},{"c":66.58,"h":66.9,"l":66,"n":6412,"o":66.3,"t":"2025-09-22T04:00:00Z","v":184392,"vw":66.52631},{"c":66.35,"h":68.48,"l":66.29,"n":6839,"o":67.56,"t":"2025-09-23T04:00:00Z","v":258375,"vw":66.939599},{"c":65.83,"h":66.965,"l":65.15,"n":8406,"o":66.62,"t":"2025-09-24T04:00:00Z","v":313418,"vw":65.776391},{"c":66.83,"h":67.03,"l":64.97,"n":7407,"o":66.21,"t":"2025-09-25T04:00:00Z","v":240912,"vw":66.585414},{"c":67.45,"h":67.48,"l":66.34,"n":6054,"o":67,"t":"2025-09-26T04:00:00Z","v":213708,"vw":67.24789},{"c":65.6,"h":67.505,"l":65.49,"n":7598,"o":67.32,"t":"2025-09-29T04:00:00Z","v":259926,"vw":65.845917},{"c":65.37,"h":66.18,"l":63.97,"n":8183,"o":65.83,"t":"2025-09-30T04:00:00Z","v":363449,"vw":65.054397},{"c":64.5,"h":65.435,"l":64.01,"n":5804,"o":65.28,"t":"2025-10-01T04:00:00Z","v":239998,"vw":64.551687},{"c":64.31,"h":64.65,"l":63.76,"n":6567,"o":64.23,"t":"2025-10-02T04:00:00Z","v":229260,"vw":64.272923},{"c":64.47,"h":65.5757,"l":64.165,"n":6717,"o":64.6,"t":"2025-10-03T04:00:00Z","v":357412,"vw":64.592025},{"c":65.85,"h":66.99,"l":64.46,"n":8733,"o":65.05,"t":"2025-10-06T04:00:00Z","v":243830,"vw":65.89276},{"c":65.56,"h":66.53,"l":65.44,"n":7464,"o":65.86,"t":"2025-10-07T04:00:00Z","v":229020,"vw":65.81724},{"c":64.53,"h":66.183,"l":64.44,"n":5554,"o":65.84,"t":"2025-10-08T04:00:00Z","v":160751,"vw":64.764674},{"c":65.07,"h":65.34,"l":64.0432,"n":8426,"o":64.54,"t":"2025-10-09T04:00:00Z","v":315514,"vw":64.921641},{"c":63.79,"h":66.33,"l":63.77,"n":10603,"o":65.58,"t":"2025-10-10T04:00:00Z","v":428981,"vw":64.643269},{"c":64.69,"h":65.06,"l":64.06,"n":6248,"o":64.54,"t":"2025-10-13T04:00:00Z","v":201344,"vw":64.570869},{"c":66.59,"h":67.14,"l":63.5301,"n":6623,"o":64.21,"t":"2025-10-14T04:00:00Z","v":248653,"vw":66.087468},{"c":66.48,"h":67.95,"l":65.39,"n":6858,"o":67.62,"t":"2025-10-15T04:00:00Z","v":243431,"vw":66.394801},{"c":60.52,"h":66.05,"l":59.34,"n":12895,"o":65.78,"t":"2025-10-16T04:00:00Z","v":442395,"vw":61.273986},{"c":62.44,"h":62.67,"l":60.4096,"n":10256,"o":61.75,"t":"2025-10-17T04:00:00Z","v":361789,"vw":62.040281},{"c":64.5,"h":64.87,"l":62.7558,"n":7377,"o":62.91,"t":"2025-10-20T04:00:00Z","v":224277,"vw":64.215881},{"c":64.97,"h":65.125,"l":64.02,"n":6270,"o":64.55,"t":"2025-10-21T04:00:00Z","v":206605,"vw":64.842243},{"c":64.01,"h":65.37,"l":63.7,"n":8589,"o":64.97,"t":"2025-10-22T04:00:00Z","v":255407,"vw":64.292023},{"c":65.55,"h":65.82,"l":63.565,"n":9623,"o":64.35,"t":"2025-10-23T04:00:00Z","v":424178,"vw":65.295888},{"c":70.11,"h":71.52,"l":68.09,"n":15026,"o":68.79,"t":"2025-10-24T04:00:00Z","v":750786,"vw":70.143422},{"c":68.9,"h":72.38,"l":68.9,"n":8092,"o":70.89,"t":"2025-10-27T04:00:00Z","v":337512,"vw":69.557254},{"c":68.21,"h":68.9,"l":67.2448,"n":6870,"o":68.9,"t":"2025-10-28T04:00:00Z","v":253075,"vw":68.091919},{"c":67.48,"h":69.94,"l":66.94,"n":9224,"o":68.58,"t":"2025-10-29T04:00:00Z","v":302832,"vw":68.298442},{"c":67.26,"h":68.95,"l":66.22,"n":7601,"o":67.59,"t":"2025-10-30T04:00:00Z","v":307447,"vw":67.267023},{"c":67.12,"h":67.55,"l":66.005,"n":7226,"o":66.86,"t":"2025-10-31T04:00:00Z","v":272371,"vw":67.009834},{"c":68,"h":68.02,"l":65.91,"n":7338,"o":66.98,"t":"2025-11-03T05:00:00Z","v":249048,"vw":67.765267},{"c":66.93,"h":67.505,"l":66.335,"n":6560,"o":67.14,"t":"2025-11-04T05:00:00Z","v":313784,"vw":67.070038},{"c":67.6,"h":67.955,"l":66.4,"n":8035,"o":66.81,"t":"2025-11-05T05:00:00Z","v":347827,"vw":67.379828},{"c":66.67,"h":67.75,"l":66.05,"n":7174,"o":67.5,"t":"2025-11-06T05:00:00Z","v":224291,"vw":66.71486},{"c":67.56,"h":67.62,"l":65.25,"n":5765,"o":66.41,"t":"2025-11-07T05:00:00Z","v":200682,"vw":67.12059},{"c":68.45,"h":69.72,"l":67.59,"n":6590,"o":67.66,"t":"2025-11-10T05:00:00Z","v":257539,"vw":68.722694},{"c":67.53,"h":69.24,"l":67.371,"n":5830,"o":68.48,"t":"2025-11-11T05:00:00Z","v":220174,"vw":67.731352},{"c":67.35,"h":69.08,"l":67.19,"n":5231,"o":67.86,"t":"2025-11-12T05:00:00Z","v":243803,"vw":67.46964},{"c":67.08,"h":67.96,"l":66.32,"n":5024,"o":66.9,"t":"2025-11-13T05:00:00Z","v":211717,"vw":67.185083},{"c":66.79,"h":67.15,"l":65.55,"n":5484,"o":66.79,"t":"2025-11-14T05:00:00Z","v":203888,"vw":66.591692},{"c":64.36,"h":67.22,"l":64.07,"n":7152,"o":66.72,"t":"2025-11-17T05:00:00Z","v":272153,"vw":64.713512},{"c":64.33,"h":65.165,"l":63.56,"n":5020,"o":63.9,"t":"2025-11-18T05:00:00Z","v":216302,"vw":64.473287},{"c":65,"h":65.59,"l":64.21,"n":6474,"o":64.47,"t":"2025-11-19T05:00:00Z","v":242110,"vw":65.019031},{"c":63.94,"h":66.66,"l":63.66,"n":6808,"o":65.96,"t":"2025-11-20T05:00:00Z","v":259244,"vw":64.520925},{"c":65.99,"h":66.75,"l":63.44,"n":6772,"o":64.11,"t":"2025-11-21T05:00:00Z","v":224892,"vw":65.673723},{"c":67.93,"h":68.15,"l":64.93,"n":7044,"o":65.97,"t":"2025-11-24T05:00:00Z","v":415991,"vw":67.404716},{"c":69.33,"h":70.44,"l":67.09,"n":6747,"o":67.94,"t":"2025-11-25T05:00:00Z","v":200054,"vw":69.481402},{"c":68.95,"h":70.05,"l":68.6683,"n":6930,"o":68.94,"t":"2025-11-26T05:00:00Z","v":343015,"vw":69.19278},{"c":68.9,"h":69.43,"l":68.535,"n":3697,"o":69.41,"t":"2025-11-28T05:00:00Z","v":128502,"vw":68.904632},{"c":68.36,"h":69.455,"l":67.6001,"n":7213,"o":68.16,"t":"2025-12-01T05:00:00Z","v":243867,"vw":68.497395},{"c":68.4,"h":69.01,"l":67.75,"n":5700,"o":68.84,"t":"2025-12-02T05:00:00Z","v":198392,"vw":68.504823},{"c":70.95,"h":71,"l":67.21,"n":8521,"o":68.48,"t":"2025-12-03T05:00:00Z","v":524544,"vw":69.745547},{"c":71.12,"h":72.83,"l":70.51,"n":8123,"o":71,"t":"2025-12-04T05:00:00Z","v":313637,"vw":71.592403},{"c":70.95,"h":71.15,"l":70.07,"n":6056,"o":70.82,"t":"2025-12-05T05:00:00Z","v":224545,"vw":70.867248},{"c":70.97,"h":72.245,"l":70.67,"n":8376,"o":70.99,"t":"2025-12-08T05:00:00Z","v":357124,"vw":71.057822},{"c":69.9,"h":71.99,"l":69.54,"n":7786,"o":70.37,"t":"2025-12-09T05:00:00Z","v":249460,"vw":70.317838},{"c":71.65,"h":72.98,"l":69,"n":7735,"o":69.34,"t":"2025-12-10T05:00:00Z","v":374437,"vw":71.640079},{"c":73.01,"h":73.94,"l":71.53,"n":9086,"o":71.53,"t":"2025-12-11T05:00:00Z","v":654465,"vw":73.195145},{"c":72.98,"h":73.88,"l":72,"n":7000,"o":73.45,"t":"2025-12-12T05:00:00Z","v":291580,"vw":72.824032},{"c":73.5,"h":74.5717,"l":72.98,"n":10068,"o":73.7,"t":"2025-12-15T05:00:00Z","v":377149,"vw":73.510598},{"c":73.15,"h":74.47,"l":73.15,"n":9094,"o":73.95,"t":"2025-12-16T05:00:00Z","v":413988,"vw":73.725605},{"c":74.65,"h":74.67,"l":72.81,"n":10249,"o":73.25,"t":"2025-12-17T05:00:00Z","v":547220,"vw":74.17018},{"c":77.91,"h":78.33,"l":74.93,"n":13696,"o":75.11,"t":"2025-12-18T05:00:00Z","v":745638,"vw":77.655539},{"c":75.83,"h":78.24,"l":75.65,"n":10932,"o":77.56,"t":"2025-12-19T05:00:00Z","v":1754681,"vw":76.077632},{"c":77.11,"h":77.97,"l":75.13,"n":8291,"o":76.01,"t":"2025-12-22T05:00:00Z","v":451847,"vw":77.138141},{"c":76.41,"h":77.2,"l":76.305,"n":7555,"o":76.79,"t":"2025-12-23T05:00:00Z","v":325128,"vw":76.566986},{"c":76.47,"h":76.9,"l":75.7019,"n":3190,"o":76.48,"t":"2025-12-24T05:00:00Z","v":150555,"vw":76.34797},{"c":75.67,"h":77.09,"l":75.31,"n":5230,"o":77.06,"t":"2025-12-26T05:00:00Z","v":193800,"vw":75.751394},{"c":74.89,"h":76.13,"l":74.31,"n":7186,"o":75.68,"t":"2025-12-29T05:00:00Z","v":254470,"vw":74.928913},{"c":73.4,"h":74.97,"l":72.88,"n":7175,"o":74.92,"t":"2025-12-30T05:00:00Z","v":283397,"vw":73.348725},{"c":73.12,"h":73.53,"l":72.5,"n":5492,"o":73.47,"t":"2025-12-31T05:00:00Z","v":241893,"vw":73.046627},{"c":74.5,"h":74.6,"l":71.9,"n":5537,"o":73.15,"t":"2026-01-02T05:00:00Z","v":264928,"vw":73.921156},{"c":76.18,"h":77.14,"l":73.95,"n":5732,"o":74.1,"t":"2026-01-05T05:00:00Z","v":374570,"vw":76.248486},{"c":77.17,"h":77.89,"l":75.51,"n":8878,"o":76.55,"t":"2026-01-06T05:00:00Z","v":424441,"vw":77.110816},{"c":78.19,"h":78.48,"l":76.76,"n":7175,"o":77.12,"t":"2026-01-07T05:00:00Z","v":274586,"vw":77.982347},{"c":79.12,"h":79.99,"l":78.17,"n":6514,"o":78.17,"t":"2026-01-08T05:00:00Z","v":233724,"vw":79.302056},{"c":78.36,"h":79.91,"l":77.8693,"n":6047,"o":79.4,"t":"2026-01-09T05:00:00Z","v":220017,"vw":78.617088},{"c":77.48,"h":78.14,"l":76.82,"n":5302,"o":77.24,"t":"2026-01-12T05:00:00Z","v":219118,"vw":77.494103},{"c":77.26,"h":78.24,"l":77.13,"n":5185,"o":77.92,"t":"2026-01-13T05:00:00Z","v":163733,"vw":77.568982},{"c":77.3,"h":77.62,"l":75.96,"n":5747,"o":76.69,"t":"2026-01-14T05:00:00Z","v":211396,"vw":76.980073},{"c":78.73,"h":79.32,"l":77.24,"n":5819,"o":77.24,"t":"2026-01-15T05:00:00Z","v":238518,"vw":78.720774},{"c":78.46,"h":79.78,"l":78.34,"n":6892,"o":78.91,"t":"2026-01-16T05:00:00Z","v":277379,"vw":78.886817},{"c":75.38,"h":78.65,"l":75.14,"n":6525,"o":76.99,"t":"2026-01-20T05:00:00Z","v":274588,"vw":75.962075},{"c":80.2,"h":80.96,"l":75.9,"n":8314,"o":75.9,"t":"2026-01-21T05:00:00Z","v":357481,"vw":79.795876},{"c":81.21,"h":82.56,"l":80.31,"n":9820,"o":80.31,"t":"2026-01-22T05:00:00Z","v":456188,"vw":81.589346},{"c":74.52,"h":77.99,"l":72.21,"n":18155,"o":76.92,"t":"2026-01-23T05:00:00Z","v":936428,"vw":74.296733},{"c":77.52,"h":78.58,"l":75.665,"n":13877,"o":75.88,"t":"2026-01-26T05:00:00Z","v":645826,"vw":77.238652},{"c":75.91,"h":77.5,"l":74.84,"n":7125,"o":76.81,"t":"2026-01-27T05:00:00Z","v":219011,"vw":75.8308},{"c":76.51,"h":77.87,"l":75.98,"n":6333,"o":75.98,"t":"2026-01-28T05:00:00Z","v":237027,"vw":76.601055},{"c":78.95,"h":79.02,"l":75.93,"n":9049,"o":77,"t":"2026-01-29T05:00:00Z","v":415626,"vw":77.987664},{"c":79.02,"h":79.91,"l":78.32,"n":7606,"o":78.49,"t":"2026-01-30T05:00:00Z","v":406127,"vw":79.046682},{"c":79.58,"h":81.52,"l":78.465,"n":10893,"o":78.9,"t":"2026-02-02T05:00:00Z","v":518568,"vw":79.896846},{"c":78.34,"h":81.72,"l":76.74,"n":12872,"o":79.96,"t":"2026-02-03T05:00:00Z","v":549438,"vw":78.441065},{"c":78.34,"h":80.72,"l":77.61,"n":11907,"o":78.66,"t":"2026-02-04T05:00:00Z","v":500376,"vw":78.385015},{"c":76.7,"h":79.63,"l":76.01,"n":10443,"o":78.53,"t":"2026-02-05T05:00:00Z","v":512145,"vw":76.966676},{"c":76.28,"h":76.69,"l":74.1,"n":12840,"o":75.79,"t":"2026-02-06T05:00:00Z","v":647978,"vw":75.829794},{"c":75.47,"h":76.91,"l":75.3,"n":7546,"o":75.76,"t":"2026-02-09T05:00:00Z","v":332203,"vw":75.897234},{"c":73.14,"h":76.14,"l":72.635,"n":8276,"o":75.1,"t":"2026-02-10T05:00:00Z","v":394728,"vw":73.655811},{"c":70.99,"h":74.73,"l":69.505,"n":10317,"o":74.2,"t":"2026-02-11T05:00:00Z","v":608756,"vw":71.189517},{"c":71.67,"h":73.91,"l":69.71,"n":11576,"o":72.34,"t":"2026-02-12T05:00:00Z","v":566715,"vw":71.520707},{"c":72.73,"h":73.02,"l":70.21,"n":6296,"o":71.4,"t":"2026-02-13T05:00:00Z","v":260169,"vw":72.30147},{"c":73.96,"h":74.26,"l":72.68,"n":10421,"o":72.76,"t":"2026-02-17T05:00:00Z","v":535021,"vw":73.640051},{"c":73.72,"h":75.17,"l":73.3,"n":6629,"o":73.8,"t":"2026-02-18T05:00:00Z","v":316788,"vw":73.901875},{"c":71.92,"h":73.12,"l":70.995,"n":8033,"o":73.12,"t":"2026-02-19T05:00:00Z","v":390576,"vw":71.746174},{"c":72.96,"h":73.06,"l":70.65,"n":6924,"o":71.79,"t":"2026-02-20T05:00:00Z","v":354652,"vw":72.481535},{"c":69.6,"h":73.38,"l":68.28,"n":11040,"o":72.76,"t":"2026-02-23T05:00:00Z","v":472622,"vw":69.655044},{"c":70.07,"h":70.355,"l":68.64,"n":7124,"o":69.58,"t":"2026-02-24T05:00:00Z","v":242983,"vw":69.650104},{"c":71.84,"h":72.03,"l":69.5601,"n":5716,"o":70.62,"t":"2026-02-25T05:00:00Z","v":242936,"vw":71.456873},{"c":72.01,"h":72.88,"l":70.8,"n":5130,"o":71.8,"t":"2026-02-26T05:00:00Z","v":213069,"vw":71.87935},{"c":67.44,"h":70.5,"l":66.96,"n":14566,"o":70.01,"t":"2026-02-27T05:00:00Z","v":759784,"vw":67.661333},{"c":69.06,"h":69.49,"l":65.92,"n":9931,"o":66.7,"t":"2026-03-02T05:00:00Z","v":710028,"vw":69.043186},{"c":69.65,"h":70.23,"l":66.135,"n":9260,"o":67.12,"t":"2026-03-03T05:00:00Z","v":721246,"vw":69.32437},{"c":70.26,"h":70.72,"l":69.49,"n":6277,"o":70.15,"t":"2026-03-04T05:00:00Z","v":358592,"vw":70.262938},{"c":68.41,"h":70.09,"l":67.535,"n":8008,"o":69.44,"t":"2026-03-05T05:00:00Z","v":424712,"vw":68.698765},{"c":67.44,"h":67.696,"l":65.24,"n":10562,"o":67.46,"t":"2026-03-06T05:00:00Z","v":555251,"vw":66.86059},{"c":67.03,"h":67.88,"l":63.75,"n":10584,"o":65.85,"t":"2026-03-09T04:00:00Z","v":437745,"vw":66.158336},{"c":66.96,"h":68.68,"l":65.42,"n":9564,"o":66.83,"t":"2026-03-10T04:00:00Z","v":401544,"vw":67.261527},{"c":66.64,"h":67.15,"l":65.365,"n":7609,"o":66.81,"t":"2026-03-11T04:00:00Z","v":317352,"vw":66.543276},{"c":66.5,"h":66.98,"l":64.815,"n":11158,"o":65.09,"t":"2026-03-12T04:00:00Z","v":471821,"vw":66.207955},{"c":64.72,"h":66.95,"l":64.6,"n":8232,"o":66.93,"t":"2026-03-13T04:00:00Z","v":298556,"vw":65.097397},{"c":66.38,"h":68.085,"l":64.96,"n":9584,"o":65.78,"t":"2026-03-16T04:00:00Z","v":455231,"vw":66.817486},{"c":66.21,"h":67.54,"l":66.12,"n":6662,"o":67.19,"t":"2026-03-17T04:00:00Z","v":301252,"vw":66.52923},{"c":65.52,"h":66.6,"l":65.38,"n":8570,"o":66.12,"t":"2026-03-18T04:00:00Z","v":425145,"vw":65.69847},{"c":66.14,"h":66.795,"l":64.31,"n":10416,"o":64.99,"t":"2026-03-19T04:00:00Z","v":476064,"vw":65.470726},{"c":66.23,"h":66.72,"l":65.18,"n":8623,"o":66.11,"t":"2026-03-20T04:00:00Z","v":1020753,"vw":66.135241},{"c":67.4,"h":69,"l":67.17,"n":10388,"o":68.06,"t":"2026-03-23T04:00:00Z","v":417335,"vw":67.889629},{"c":68.12,"h":69.24,"l":65.73,"n":6197,"o":65.73,"t":"2026-03-24T04:00:00Z","v":287262,"vw":68.278715},{"c":69.37,"h":69.72,"l":68.29,"n":7743,"o":68.68,"t":"2026-03-25T04:00:00Z","v":412127,"vw":69.138649},{"c":68.97,"h":69.32,"l":68.39,"n":5875,"o":68.78,"t":"2026-03-26T04:00:00Z","v":228764,"vw":68.895805},{"c":67.66,"h":68.555,"l":67.18,"n":5559,"o":68.44,"t":"2026-03-27T04:00:00Z","v":206157,"vw":67.811201},{"c":67.25,"h":68.625,"l":67.18,"n":8017,"o":68.25,"t":"2026-03-30T04:00:00Z","v":374125,"vw":67.588653},{"c":69.41,"h":69.7,"l":67.56,"n":8681,"o":68.26,"t":"2026-03-31T04:00:00Z","v":369290,"vw":69.031725},{"c":70.95,"h":71.51,"l":69.535,"n":6319,"o":70.28,"t":"2026-04-01T04:00:00Z","v":257233,"vw":70.921505},{"c":70.41,"h":70.97,"l":68.99,"n":7553,"o":69.36,"t":"2026-04-02T04:00:00Z","v":384135,"vw":70.323583},{"c":71.7,"h":71.8,"l":69.8855,"n":5370,"o":70.45,"t":"2026-04-06T04:00:00Z","v":202520,"vw":71.3594},{"c":71.72,"h":72.09,"l":70.91,"n":5425,"o":71.36,"t":"2026-04-07T04:00:00Z","v":224989,"vw":71.729311},{"c":73.8,"h":75.595,"l":73.79,"n":8868,"o":74.56,"t":"2026-04-08T04:00:00Z","v":420630,"vw":74.103507},{"c":74.95,"h":75.69,"l":73.6754,"n":10190,"o":73.7,"t":"2026-04-09T04:00:00Z","v":763922,"vw":74.824123},{"c":73.99,"h":74.7,"l":73.44,"n":6305,"o":74.7,"t":"2026-04-10T04:00:00Z","v":236229,"vw":73.987246},{"c":74.87,"h":75.02,"l":73.025,"n":7992,"o":73.45,"t":"2026-04-13T04:00:00Z","v":351858,"vw":74.597511},{"c":75.94,"h":76.53,"l":73.64,"n":8127,"o":74.91,"t":"2026-04-14T04:00:00Z","v":334648,"vw":75.685927},{"c":75.98,"h":76.595,"l":75.125,"n":7365,"o":76.08,"t":"2026-04-15T04:00:00Z","v":305948,"vw":76.043573},{"c":75.61,"h":76.37,"l":75.31,"n":7133,"o":75.79,"t":"2026-04-16T04:00:00Z","v":245038,"vw":75.666126},{"c":77.42,"h":79.36,"l":76.54,"n":9687,"o":76.78,"t":"2026-04-17T04:00:00Z","v":428157,"vw":77.962833},{"c":78.37,"h":78.935,"l":76.75,"n":5943,"o":77.01,"t":"2026-04-20T04:00:00Z","v":182714,"vw":78.380607},{"c":76.95,"h":78.98,"l":76.54,"n":7525,"o":78.63,"t":"2026-04-21T04:00:00Z","v":274533,"vw":77.345751},{"c":76.61,"h":77.845,"l":76.34,"n":7028,"o":77.43,"t":"2026-04-22T04:00:00Z","v":208758,"vw":76.941366},{"c":77.47,"h":77.78,"l":76.19,"n":7575,"o":76.78,"t":"2026-04-23T04:00:00Z","v":263704,"vw":77.339846},{"c":74.38,"h":78,"l":72.76,"n":13243,"o":75.95,"t":"2026-04-24T04:00:00Z","v":691956,"vw":74.123298},{"c":77.92,"h":78.46,"l":75.34,"n":12925,"o":75.34,"t":"2026-04-27T04:00:00Z","v":573268,"vw":77.370002},{"c":77.14,"h":78.78,"l":76.771,"n":8542,"o":78.22,"t":"2026-04-28T04:00:00Z","v":296935,"vw":77.423854},{"c":75.82,"h":77.45,"l":75.345,"n":7344,"o":76.85,"t":"2026-04-29T04:00:00Z","v":305013,"vw":75.988904},{"c":76.27,"h":77.07,"l":74.96,"n":6830,"o":75.01,"t":"2026-04-30T04:00:00Z","v":312191,"vw":76.256609},{"c":77.08,"h":77.88,"l":75.51,"n":7236,"o":76.32,"t":"2026-05-01T04:00:00Z","v":315885,"vw":77.182979},{"c":76.51,"h":77.74,"l":75.73,"n":7361,"o":76.53,"t":"2026-05-04T04:00:00Z","v":361633,"vw":76.496069},{"c":77.2,"h":78.09,"l":76.24,"n":6559,"o":76.8,"t":"2026-05-05T04:00:00Z","v":222945,"vw":77.319265},{"c":78.24,"h":79.03,"l":77.75,"n":10132,"o":77.88,"t":"2026-05-06T04:00:00Z","v":462825,"vw":78.252453},{"c":77.91,"h":80,"l":77.78,"n":7125,"o":78.98,"t":"2026-05-07T04:00:00Z","v":316070,"vw":78.45449},{"c":77.26,"h":78.25,"l":76.76,"n":5889,"o":78.25,"t":"2026-05-08T04:00:00Z","v":305192,"vw":77.289144},{"c":74.12,"h":77.645,"l":73.94,"n":10225,"o":77.52,"t":"2026-05-11T04:00:00Z","v":525853,"vw":75.423208},{"c":73.91,"h":74.17,"l":71.6106,"n":8492,"o":73.9,"t":"2026-05-12T04:00:00Z","v":356989,"vw":73.259596},{"c":72.62,"h":73.54,"l":72.1,"n":9710,"o":73.54,"t":"2026-05-13T04:00:00Z","v":439060,"vw":72.67223},{"c":73.85,"h":74.28,"l":72.8201,"n":7100,"o":73.31,"t":"2026-05-14T04:00:00Z","v":288823,"vw":73.653527},{"c":72.41,"h":74.125,"l":71.66,"n":5427,"o":73.72,"t":"2026-05-15T04:00:00Z","v":239414,"vw":72.502011},{"c":72.68,"h":73.74,"l":72.22,"n":7030,"o":72.22,"t":"2026-05-18T04:00:00Z","v":313358,"vw":72.806291},{"c":73.28,"h":73.32,"l":71.37,"n":6741,"o":72.62,"t":"2026-05-19T04:00:00Z","v":267574,"vw":72.729877},{"c":75.44,"h":75.94,"l":72.93,"n":6555,"o":73.64,"t":"2026-05-20T04:00:00Z","v":265886,"vw":75.145594},{"c":75.69,"h":75.75,"l":74.29,"n":5956,"o":75.01,"t":"2026-05-21T04:00:00Z","v":232067,"vw":75.400451},{"c":75.15,"h":76,"l":74.9801,"n":5890,"o":75.66,"t":"2026-05-22T04:00:00Z","v":297236,"vw":75.312137},{"c":77.15,"h":77.815,"l":75.75,"n":7129,"o":75.8,"t":"2026-05-26T04:00:00Z","v":281355,"vw":76.765024},{"c":76.12,"h":77.88,"l":75.78,"n":8367,"o":77.53,"t":"2026-05-27T04:00:00Z","v":296301,"vw":76.226206},{"c":75.37,"h":75.83,"l":74.47,"n":5193,"o":75.54,"t":"2026-05-28T04:00:00Z","v":222916,"vw":75.302325},{"c":75.14,"h":75.82,"l":74.49,"n":9548,"o":75.22,"t":"2026-05-29T04:00:00Z","v":505465,"vw":75.09334},{"c":72.84,"h":75,"l":72.695,"n":9357,"o":74.67,"t":"2026-06-01T04:00:00Z","v":598277,"vw":73.136281},{"c":74.34,"h":74.9199,"l":72.82,"n":7396,"o":72.83,"t":"2026-06-02T04:00:00Z","v":266682,"vw":74.264397},{"c":72.69,"h":73.74,"l":71.94,"n":9248,"o":73.57,"t":"2026-06-03T04:00:00Z","v":431812,"vw":72.697183},{"c":74.93,"h":75.485,"l":73.32,"n":9207,"o":73.32,"t":"2026-06-04T04:00:00Z","v":476865,"vw":74.721396},{"c":73.87,"h":75.06,"l":73.83,"n":8284,"o":75.01,"t":"2026-06-05T04:00:00Z","v":325070,"vw":74.191451},{"c":74.18,"h":75.06,"l":74.18,"n":7021,"o":74.29,"t":"2026-06-08T04:00:00Z","v":289020,"vw":74.466584},{"c":75.3,"h":77.09,"l":74.4,"n":6288,"o":74.99,"t":"2026-06-09T04:00:00Z","v":241652,"vw":75.360503},{"c":75.91,"h":77.005,"l":75.59,"n":5775,"o":75.96,"t":"2026-06-10T04:00:00Z","v":204700,"vw":76.039869},{"c":77.22,"h":77.41,"l":75.265,"n":5820,"o":76.72,"t":"2026-06-11T04:00:00Z","v":180984,"vw":76.846124},{"c":78.21,"h":78.69,"l":77.6636,"n":5002,"o":77.94,"t":"2026-06-12T04:00:00Z","v":159193,"vw":78.112762},{"c":76.47,"h":79.58,"l":76.26,"n":6946,"o":78.86,"t":"2026-06-15T04:00:00Z","v":209987,"vw":77.394433},{"c":76.46,"h":77.73,"l":76.01,"n":6193,"o":77.31,"t":"2026-06-16T04:00:00Z","v":280332,"vw":76.629414},{"c":74.96,"h":77.12,"l":74.17,"n":9656,"o":76.1,"t":"2026-06-17T04:00:00Z","v":347431,"vw":75.656179},{"c":75.79,"h":76.33,"l":75.01,"n":5092,"o":75.71,"t":"2026-06-18T04:00:00Z","v":504507,"vw":75.762289},{"c":76.19,"h":77.09,"l":76.15,"n":7237,"o":76.2,"t":"2026-06-22T04:00:00Z","v":246494,"vw":76.367775},{"c":77.79,"h":77.94,"l":74.865,"n":7357,"o":76.5,"t":"2026-06-23T04:00:00Z","v":274043,"vw":76.976108},{"c":78.64,"h":79.36,"l":77.96,"n":8790,"o":78.83,"t":"2026-06-24T04:00:00Z","v":305362,"vw":78.755088},{"c":79.45,"h":79.92,"l":78.39,"n":6153,"o":78.39,"t":"2026-06-25T04:00:00Z","v":236519,"vw":79.179986},{"c":81.01,"h":81.01,"l":79,"n":8550,"o":80,"t":"2026-06-26T04:00:00Z","v":819291,"vw":80.788762},{"c":79.12,"h":80.58,"l":78.53,"n":10218,"o":79.71,"t":"2026-06-29T04:00:00Z","v":405728,"vw":79.171949},{"c":79.1,"h":79.745,"l":78.36,"n":6946,"o":79.1,"t":"2026-06-30T04:00:00Z","v":412717,"vw":79.142979},{"c":79.87,"h":81.44,"l":79.1,"n":9998,"o":79.22,"t":"2026-07-01T04:00:00Z","v":533124,"vw":80.233038},{"c":77.71,"h":80.71,"l":76.94,"n":8474,"o":80.16,"t":"2026-07-02T04:00:00Z","v":441328,"vw":77.883371},{"c":78.08,"h":78.615,"l":77.35,"n":7209,"o":77.35,"t":"2026-07-06T04:00:00Z","v":518708,"vw":78.113719},{"c":76.66,"h":78.51,"l":76.66,"n":7720,"o":78.1,"t":"2026-07-07T04:00:00Z","v":346920,"vw":77.201105},{"c":75.67,"h":76.445,"l":74.7,"n":7126,"o":76.28,"t":"2026-07-08T04:00:00Z","v":333801,"vw":75.547473},{"c":76.08,"h":77.53,"l":75.66,"n":6580,"o":75.7,"t":"2026-07-09T04:00:00Z","v":319007,"vw":76.405781},{"c":76.62,"h":77.35,"l":76.1251,"n":5158,"o":76.31,"t":"2026-07-10T04:00:00Z","v":158113,"vw":76.713753},{"c":76.15,"h":76.65,"l":75.79,"n":4750,"o":76.19,"t":"2026-07-13T04:00:00Z","v":160649,"vw":76.208103},{"c":76.29,"h":76.94,"l":75.96,"n":5806,"o":76.58,"t":"2026-07-14T04:00:00Z","v":200706,"vw":76.338329},{"c":77.01,"h":77.97,"l":76.33,"n":7949,"o":76.85,"t":"2026-07-15T04:00:00Z","v":315513,"vw":77.011419},{"c":79.75,"h":80.52,"l":77.21,"n":6378,"o":77.21,"t":"2026-07-16T04:00:00Z","v":427822,"vw":79.840169},{"c":78.31,"h":79.4,"l":77.51,"n":7675,"o":78.72,"t":"2026-07-17T04:00:00Z","v":275767,"vw":78.340374},{"c":76.78,"h":78.25,"l":76.69,"n":6702,"o":78.15,"t":"2026-07-20T04:00:00Z","v":223973,"vw":77.129705},{"c":77.05,"h":77.48,"l":75.89,"n":6678,"o":76.8,"t":"2026-07-21T04:00:00Z","v":303719,"vw":76.76352},{"c":76.49,"h":76.96,"l":75.82,"n":9446,"o":76.6,"t":"2026-07-22T04:00:00Z","v":301918,"vw":76.348899},{"c":76.09,"h":76.17,"l":74.89,"n":7924,"o":75.43,"t":"2026-07-23T04:00:00Z","v":272887,"vw":75.751226},{"c":76.52,"h":77.69,"l":74.32,"n":8705,"o":75.63,"t":"2026-07-24T04:00:00Z","v":430188,"vw":76.729092},{"c":78.66,"h":79.5385,"l":76.91,"n":8358,"o":76.92,"t":"2026-07-27T04:00:00Z","v":347113,"vw":78.584145},{"c":79.59,"h":79.62,"l":78.4001,"n":6926,"o":78.66,"t":"2026-07-28T04:00:00Z","v":234627,"vw":79.342382},{"c":78.66,"h":79.55,"l":78.25,"n":8927,"o":78.63,"t":"2026-07-29T04:00:00Z","v":334939,"vw":78.862373},{"c":78.2,"h":79.216,"l":78.06,"n":4863,"o":79,"t":"2026-07-30T04:00:00Z","v":201973,"vw":78.501473},{"c":78.68,"h":78.95,"l":76.8401,"n":4998,"o":78.68,"t":"2026-07-31T04:00:00Z","v":209769,"vw":78.355716},{"c":80.55,"h":81.01,"l":78.195,"n":7885,"o":78.23,"t":"2026-08-03T04:00:00Z","v":335274,"vw":80.115838},{"c":83.65,"h":83.84,"l":80.69,"n":11866,"o":80.69,"t":"2026-08-04T04:00:00Z","v":568452,"vw":83.137683},{"c":82.72,"h":83.95,"l":82.38,"n":8651,"o":83.75,"t":"2026-08-05T04:00:00Z","v":323136,"vw":82.773755},{"c":82.05,"h":83.21,"l":81.67,"n":6898,"o":83.21,"t":"2026-08-06T04:00:00Z","v":257054,"vw":82.083414},{"c":82.07,"h":82.71,"l":81.42,"n":5775,"o":81.86,"t":"2026-08-07T04:00:00Z","v":169298,"vw":82.203092},{"c":82.36,"h":82.52,"l":81.5,"n":6214,"o":81.72,"t":"2026-08-10T04:00:00Z","v":171664,"vw":82.160299},{"c":82.86,"h":83.42,"l":81.837,"n":8562,"o":82.76,"t":"2026-08-11T04:00:00Z","v":255081,"vw":82.966738},{"c":82.79,"h":83.48,"l":82.2,"n":5118,"o":83.02,"t":"2026-08-12T04:00:00Z","v":182340,"vw":82.789626},{"c":83.4,"h":84.375,"l":82.811,"n":5590,"o":83.42,"t":"2026-08-13T04:00:00Z","v":247133,"vw":83.426625},{"c":83.58,"h":84.03,"l":82.5,"n":5802,"o":83.27,"t":"2026-08-14T04:00:00Z","v":272766,"vw":83.547783},{"c":82.11,"h":84.21,"l":81.86,"n":5843,"o":83.31,"t":"2026-08-17T04:00:00Z","v":206688,"vw":82.637552},{"c":80.76,"h":82.2,"l":80.65,"n":9006,"o":82.02,"t":"2026-08-18T04:00:00Z","v":257245,"vw":81.024117},{"c":78.75,"h":80.86,"l":78.55,"n":7418,"o":80.77,"t":"2026-08-19T04:00:00Z","v":284782,"vw":79.107959},{"c":79.57,"h":79.69,"l":77.7689,"n":9157,"o":78.6,"t":"2026-08-20T04:00:00Z","v":195423,"vw":79.260911},{"c":79.79,"h":80.88,"l":79.17,"n":10777,"o":80.41,"t":"2026-08-21T04:00:00Z","v":281650,"vw":79.814525},{"c":78.99,"h":80.75,"l":78.94,"n":8730,"o":79.76,"t":"2026-08-24T04:00:00Z","v":141058,"vw":79.257555},{"c":78.3,"h":79.34,"l":78.28,"n":9519,"o":79.34,"t":"2026-08-25T04:00:00Z","v":141472,"vw":78.438739},{"c":78.54,"h":78.735,"l":78.1628,"n":5694,"o":78.68,"t":"2026-08-26T04:00:00Z","v":156181,"vw":78.480965},{"c":79.03,"h":79.6,"l":77.01,"n":7479,"o":78.01,"t":"2026-08-27T04:00:00Z","v":260264,"vw":78.978097},{"c":78.58,"h":79.5885,"l":78.45,"n":7185,"o":79.18,"t":"2026-08-28T04:00:00Z","v":189253,"vw":78.808605},{"c":78.18,"h":78.65,"l":77.39,"n":4872,"o":78.63,"t":"2026-08-31T04:00:00Z","v":155870,"vw":78.240124},{"c":76.42,"h":78.195,"l":75.8896,"n":7354,"o":77.62,"t":"2026-09-01T04:00:00Z","v":248353,"vw":76.517732},{"c":78.66,"h":79.66,"l":76.895,"n":7728,"o":77,"t":"2026-09-02T04:00:00Z","v":287061,"vw":78.748064},{"c":79.64,"h":80.57,"l":78.85,"n":6049,"o":79.19,"t":"2026-09-03T04:00:00Z","v":226856,"vw":79.527559},{"c":81.07,"h":81.09,"l":79.06,"n":7030,"o":79.13,"t":"2026-09-04T04:00:00Z","v":257084,"vw":80.621038},{"c":78.74,"h":80.255,"l":78.39,"n":9436,"o":80.15,"t":"2026-09-08T04:00:00Z","v":321340,"vw":78.992231},{"c":78.16,"h":78.34,"l":77.045,"n":8066,"o":78.03,"t":"2026-09-09T04:00:00Z","v":271709,"vw":77.891329},{"c":78.86,"h":79,"l":77,"n":6652,"o":78.3,"t":"2026-09-10T04:00:00Z","v":184871,"vw":78.480844},{"c":78.88,"h":80.365,"l":77.57,"n":6223,"o":79.98,"t":"2026-09-11T04:00:00Z","v":245718,"vw":78.774253},{"c":78.91,"h":79.48,"l":78.52,"n":7666,"o":78.52,"t":"2026-09-14T04:00:00Z","v":225950,"vw":78.944792},{"c":78.83,"h":79.58,"l":78.01,"n":7647,"o":79.22,"t":"2026-09-15T04:00:00Z","v":258080,"vw":78.858933},{"c":78.14,"h":78.81,"l":76.2,"n":9938,"o":78.48,"t":"2026-09-16T04:00:00Z","v":332056,"vw":77.88009},{"c":77.98,"h":79.15,"l":77.71,"n":7811,"o":79.05,"t":"2026-09-17T04:00:00Z","v":284937,"vw":78.286723},{"c":77.61,"h":77.935,"l":76.965,"n":6269,"o":77.25,"t":"2026-09-18T04:00:00Z","v":794070,"vw":77.551827},{"c":78.87,"h":79.18,"l":77.95,"n":6741,"o":78.21,"t":"2026-09-21T04:00:00Z","v":235477,"vw":78.842865},{"c":77.35,"h":79.605,"l":77.34,"n":9554,"o":79.25,"t":"2026-09-22T04:00:00Z","v":327196,"vw":78.016235},{"c":76.72,"h":78.01,"l":76.54,"n":7011,"o":77.29,"t":"2026-09-23T04:00:00Z","v":260071,"vw":77.081972},{"c":76.83,"h":77.36,"l":76.07,"n":6178,"o":77.33,"t":"2026-09-24T04:00:00Z","v":217672,"vw":76.796202},{"c":77.06,"h":77.92,"l":76.865,"n":6256,"o":77.54,"t":"2026-09-25T04:00:00Z","v":263515,"vw":77.209571},{"c":75.79,"h":77.18,"l":75.76,"n":6346,"o":77.08,"t":"2026-09-28T04:00:00Z","v":217142,"vw":76.059059},{"c":74.52,"h":76.405,"l":73.965,"n":6894,"o":75.91,"t":"2026-09-29T04:00:00Z","v":236301,"vw":74.629697},{"c":74,"h":75.08,"l":73.79,"n":5368,"o":74.72,"t":"2026-09-30T04:00:00Z","v":198974,"vw":74.129188},{"c":74.03,"h":74.05,"l":71.565,"n":9924,"o":73.19,"t":"2026-10-01T04:00:00Z","v":584265,"vw":72.892157},{"c":75.47,"h":76.3,"l":74.97,"n":10283,"o":75.03,"t":"2026-10-02T04:00:00Z","v":421917,"vw":75.447647},{"c":75.03,"h":76,"l":74.01,"n":6794,"o":75.49,"t":"2026-10-05T04:00:00Z","v":306974,"vw":75.322132},{"c":75,"h":75.88,"l":74.61,"n":4082,"o":75.51,"t":"2026-10-06T04:00:00Z","v":174703,"vw":75.02515},{"c":74.15,"h":74.595,"l":73.32,"n":5584,"o":74.09,"t":"2026-10-07T04:00:00Z","v":529264,"vw":74.024531},{"c":74.6,"h":74.795,"l":73.24,"n":6076,"o":73.8,"t":"2026-10-08T04:00:00Z","v":241714,"vw":74.175894},{"c":74.04,"h":74.45,"l":73.52,"n":4121,"o":74.06,"t":"2026-10-09T04:00:00Z","v":186984,"vw":74.032786},{"c":74.72,"h":75.325,"l":74.0459,"n":6045,"o":74.12,"t":"2026-10-12T04:00:00Z","v":215370,"vw":74.817069},{"c":74.64,"h":75.46,"l":73.85,"n":5249,"o":75.02,"t":"2026-10-13T04:00:00Z","v":189312,"vw":74.610128},{"c":73.39,"h":73.6953,"l":72.045,"n":7889,"o":73.33,"t":"2026-10-14T04:00:00Z","v":298245,"vw":73.099444},{"c":74.35,"h":74.855,"l":73.285,"n":6907,"o":73.7,"t":"2026-10-15T04:00:00Z","v":306066,"vw":74.329683},{"c":74.78,"h":75.6,"l":74.14,"n":4185,"o":74.81,"t":"2026-10-16T04:00:00Z","v":153466,"vw":74.809484},{"c":74.48,"h":75.096,"l":74,"n":6152,"o":74.63,"t":"2026-10-19T04:00:00Z","v":276674,"vw":74.545235},{"c":76.02,"h":76.93,"l":75,"n":6014,"o":75.01,"t":"2026-10-20T04:00:00Z","v":236302,"vw":76.066696},{"c":76.31,"h":76.57,"l":75.57,"n":5029,"o":76.12,"t":"2026-10-21T04:00:00Z","v":173167,"vw":76.170615},{"c":78.735,"h":78.81,"l":75.65,"n":2490,"o":75.65,"t":"2026-10-22T04:00:00Z","v":73424,"vw":77.725009}],"volatilityBars":[{"c":78.29,"h":78.645,"l":78.19,"n":79,"o":78.21,"t":"2026-09-21T13:30:00Z","v":5861,"vw":78.361836},{"c":77.95,"h":78.46,"l":77.95,"n":83,"o":78.33,"t":"2026-09-21T13:45:00Z","v":6840,"vw":78.205972},{"c":78.23,"h":78.23,"l":78.17,"n":27,"o":78.17,"t":"2026-09-21T14:00:00Z","v":697,"vw":78.185},{"c":78.35,"h":78.43,"l":78.2,"n":103,"o":78.43,"t":"2026-09-21T14:15:00Z","v":3013,"vw":78.334988},{"c":78.325,"h":78.33,"l":78.22,"n":108,"o":78.33,"t":"2026-09-21T14:30:00Z","v":4637,"vw":78.285417},{"c":78.52,"h":78.52,"l":78.23,"n":63,"o":78.24,"t":"2026-09-21T14:45:00Z","v":1555,"vw":78.357778},{"c":78.72,"h":78.72,"l":78.55,"n":50,"o":78.55,"t":"2026-09-21T15:00:00Z","v":1269,"vw":78.597467},{"c":78.75,"h":78.81,"l":78.67,"n":139,"o":78.81,"t":"2026-09-21T15:15:00Z","v":4806,"vw":78.751978},{"c":78.63,"h":78.68,"l":78.59,"n":87,"o":78.64,"t":"2026-09-21T15:30:00Z","v":4004,"vw":78.652032},{"c":78.69,"h":78.76,"l":78.69,"n":122,"o":78.72,"t":"2026-09-21T15:45:00Z","v":3004,"vw":78.712421},{"c":78.885,"h":78.94,"l":78.7156,"n":268,"o":78.7156,"t":"2026-09-21T16:00:00Z","v":9816,"vw":78.837524},{"c":78.84,"h":78.94,"l":78.8,"n":135,"o":78.94,"t":"2026-09-21T16:15:00Z","v":5212,"vw":78.860586},{"c":79.05,"h":79.05,"l":78.855,"n":125,"o":78.855,"t":"2026-09-21T16:30:00Z","v":2778,"vw":78.951487},{"c":79,"h":79.17,"l":79,"n":233,"o":79.09,"t":"2026-09-21T16:45:00Z","v":6848,"vw":79.11308},{"c":79.14,"h":79.18,"l":79.04,"n":139,"o":79.04,"t":"2026-09-21T17:00:00Z","v":4049,"vw":79.116589},{"c":79.11,"h":79.11,"l":79.01,"n":203,"o":79.09,"t":"2026-09-21T17:15:00Z","v":5940,"vw":79.064292},{"c":78.87,"h":79.05,"l":78.8075,"n":212,"o":79.02,"t":"2026-09-21T17:30:00Z","v":7179,"vw":78.999795},{"c":78.945,"h":78.945,"l":78.83,"n":140,"o":78.835,"t":"2026-09-21T17:45:00Z","v":3244,"vw":78.879073},{"c":78.89,"h":78.95,"l":78.88,"n":65,"o":78.95,"t":"2026-09-21T18:00:00Z","v":1769,"vw":78.898446},{"c":79.07,"h":79.07,"l":78.945,"n":166,"o":78.945,"t":"2026-09-21T18:15:00Z","v":4277,"vw":79.033343},{"c":79.03,"h":79.12,"l":78.965,"n":229,"o":79.09,"t":"2026-09-21T18:30:00Z","v":6192,"vw":79.050121},{"c":79.11,"h":79.11,"l":79.04,"n":138,"o":79.04,"t":"2026-09-21T18:45:00Z","v":3431,"vw":79.075295},{"c":79.03,"h":79.15,"l":79.03,"n":152,"o":79.11,"t":"2026-09-21T19:00:00Z","v":5468,"vw":79.116476},{"c":78.95,"h":79.09,"l":78.95,"n":315,"o":79.08,"t":"2026-09-21T19:15:00Z","v":10932,"vw":79.037018},{"c":78.94,"h":78.99,"l":78.8,"n":308,"o":78.91,"t":"2026-09-21T19:30:00Z","v":7155,"vw":78.910027},{"c":78.8,"h":79.1799,"l":78.78,"n":1322,"o":78.95,"t":"2026-09-21T19:45:00Z","v":43757,"vw":78.909334},{"c":78.87,"h":78.87,"l":78.87,"n":27,"o":78.87,"t":"2026-09-21T20:00:00Z","v":54510,"vw":78.87},{"c":79.09,"h":79.44,"l":78.8,"n":110,"o":79.25,"t":"2026-09-22T13:30:00Z","v":19880,"vw":79.019482},{"c":78.915,"h":79.43,"l":78.915,"n":78,"o":79.08,"t":"2026-09-22T13:45:00Z","v":5405,"vw":79.244258},{"c":79.55,"h":79.605,"l":79.29,"n":33,"o":79.29,"t":"2026-09-22T14:00:00Z","v":1290,"vw":79.507692},{"c":79.01,"h":79.47,"l":79,"n":253,"o":79.3,"t":"2026-09-22T14:15:00Z","v":10477,"vw":79.181302},{"c":78.91,"h":79.04,"l":78.68,"n":138,"o":78.69,"t":"2026-09-22T14:30:00Z","v":4963,"vw":78.862242},{"c":78.58,"h":78.615,"l":78.3,"n":263,"o":78.39,"t":"2026-09-22T14:45:00Z","v":5894,"vw":78.48303},{"c":78.48,"h":78.61,"l":78.385,"n":226,"o":78.58,"t":"2026-09-22T15:00:00Z","v":4412,"vw":78.552882},{"c":78.44,"h":78.53,"l":78.44,"n":115,"o":78.53,"t":"2026-09-22T15:15:00Z","v":3195,"vw":78.513333},{"c":78.32,"h":78.4,"l":78.19,"n":223,"o":78.4,"t":"2026-09-22T15:30:00Z","v":4144,"vw":78.305906},{"c":78.38,"h":78.52,"l":78.26,"n":154,"o":78.4,"t":"2026-09-22T15:45:00Z","v":4138,"vw":78.39678},{"c":78.52,"h":78.52,"l":78.52,"n":30,"o":78.52,"t":"2026-09-22T16:00:00Z","v":476,"vw":78.52},{"c":78.41,"h":78.65,"l":78.41,"n":166,"o":78.53,"t":"2026-09-22T16:15:00Z","v":3988,"vw":78.503933},{"c":78.18,"h":78.44,"l":78.18,"n":211,"o":78.44,"t":"2026-09-22T16:30:00Z","v":10327,"vw":78.341881},{"c":78.15,"h":78.21,"l":78.01,"n":255,"o":78.1,"t":"2026-09-22T16:45:00Z","v":15759,"vw":78.096143},{"c":78.18,"h":78.25,"l":78.085,"n":151,"o":78.21,"t":"2026-09-22T17:00:00Z","v":2982,"vw":78.138705},{"c":78.24,"h":78.36,"l":78.2,"n":105,"o":78.23,"t":"2026-09-22T17:15:00Z","v":6673,"vw":78.206133},{"c":78.22,"h":78.27,"l":78.09,"n":160,"o":78.21,"t":"2026-09-22T17:30:00Z","v":5417,"vw":78.210626},{"c":78.37,"h":78.44,"l":78.24,"n":523,"o":78.31,"t":"2026-09-22T17:45:00Z","v":35903,"vw":78.306037},{"c":78.01,"h":78.37,"l":78.01,"n":209,"o":78.37,"t":"2026-09-22T18:00:00Z","v":7360,"vw":78.217361},{"c":78.1,"h":78.1,"l":78.01,"n":144,"o":78.01,"t":"2026-09-22T18:15:00Z","v":3244,"vw":78.057936},{"c":77.86,"h":78.16,"l":77.86,"n":208,"o":78.13,"t":"2026-09-22T18:30:00Z","v":3518,"vw":78.047083},{"c":77.75,"h":77.87,"l":77.75,"n":151,"o":77.86,"t":"2026-09-22T18:45:00Z","v":2308,"vw":77.802374},{"c":77.63,"h":77.73,"l":77.63,"n":303,"o":77.73,"t":"2026-09-22T19:00:00Z","v":6745,"vw":77.67814},{"c":77.71,"h":77.74,"l":77.64,"n":291,"o":77.72,"t":"2026-09-22T19:15:00Z","v":5799,"vw":77.710258},{"c":77.92,"h":77.95,"l":77.65,"n":555,"o":77.65,"t":"2026-09-22T19:30:00Z","v":11113,"vw":77.843048},{"c":77.35,"h":77.95,"l":77.34,"n":1903,"o":77.8875,"t":"2026-09-22T19:45:00Z","v":51321,"vw":77.527299},{"c":77.35,"h":77.35,"l":77.35,"n":43,"o":77.35,"t":"2026-09-22T20:00:00Z","v":70575,"vw":77.35},{"c":77.525,"h":77.525,"l":77.29,"n":26,"o":77.29,"t":"2026-09-23T13:30:00Z","v":1845,"vw":77.330312},{"c":77.515,"h":77.71,"l":77.42,"n":59,"o":77.43,"t":"2026-09-23T13:45:00Z","v":4109,"vw":77.54559},{"c":77.5,"h":77.72,"l":77.37,"n":178,"o":77.675,"t":"2026-09-23T14:00:00Z","v":17059,"vw":77.526532},{"c":77.85,"h":77.85,"l":77.4,"n":197,"o":77.485,"t":"2026-09-23T14:15:00Z","v":8656,"vw":77.727252},{"c":77.67,"h":77.825,"l":77.67,"n":101,"o":77.825,"t":"2026-09-23T14:30:00Z","v":2958,"vw":77.739188},{"c":77.59,"h":77.69,"l":77.55,"n":62,"o":77.56,"t":"2026-09-23T14:45:00Z","v":1946,"vw":77.616264},{"c":77.93,"h":77.93,"l":77.7,"n":101,"o":77.7,"t":"2026-09-23T15:00:00Z","v":1448,"vw":77.845},{"c":77.585,"h":78.01,"l":77.585,"n":202,"o":77.9,"t":"2026-09-23T15:15:00Z","v":7997,"vw":77.853482},{"c":77.44,"h":77.47,"l":77.34,"n":139,"o":77.45,"t":"2026-09-23T15:30:00Z","v":6786,"vw":77.42545},{"c":77.19,"h":77.515,"l":77.135,"n":203,"o":77.515,"t":"2026-09-23T15:45:00Z","v":7985,"vw":77.281222},{"c":77.15,"h":77.245,"l":77.15,"n":79,"o":77.17,"t":"2026-09-23T16:00:00Z","v":1768,"vw":77.174357},{"c":77.305,"h":77.305,"l":77.17,"n":227,"o":77.17,"t":"2026-09-23T16:15:00Z","v":8558,"vw":77.246939},{"c":77.38,"h":77.46,"l":77.28,"n":155,"o":77.305,"t":"2026-09-23T16:30:00Z","v":5407,"vw":77.32649},{"c":77.35,"h":77.41,"l":77.35,"n":65,"o":77.39,"t":"2026-09-23T16:45:00Z","v":3257,"vw":77.360526},{"c":77.205,"h":77.33,"l":77.08,"n":165,"o":77.33,"t":"2026-09-23T17:00:00Z","v":4259,"vw":77.197027},{"c":77.28,"h":77.28,"l":77.26,"n":34,"o":77.26,"t":"2026-09-23T17:15:00Z","v":429,"vw":77.268772},{"c":77.18,"h":77.27,"l":77.09,"n":192,"o":77.26,"t":"2026-09-23T17:30:00Z","v":5946,"vw":77.201375},{"c":77.27,"h":77.27,"l":77.27,"n":32,"o":77.27,"t":"2026-09-23T17:45:00Z","v":768,"vw":77.27},{"c":77.16,"h":77.25,"l":77.125,"n":130,"o":77.25,"t":"2026-09-23T18:00:00Z","v":4629,"vw":77.178917},{"c":77.14,"h":77.23,"l":77.14,"n":50,"o":77.23,"t":"2026-09-23T18:15:00Z","v":1213,"vw":77.199843},{"c":77.09,"h":77.13,"l":76.98,"n":331,"o":77.13,"t":"2026-09-23T18:30:00Z","v":10652,"vw":77.037286},{"c":77.18,"h":77.18,"l":77.03,"n":110,"o":77.03,"t":"2026-09-23T18:45:00Z","v":1894,"vw":77.082655},{"c":77.11,"h":77.22,"l":77.08,"n":158,"o":77.19,"t":"2026-09-23T19:00:00Z","v":8011,"vw":77.144875},{"c":77.055,"h":77.105,"l":77.02,"n":230,"o":77.08,"t":"2026-09-23T19:15:00Z","v":6917,"vw":77.06875},{"c":76.91,"h":77.09,"l":76.91,"n":479,"o":77.09,"t":"2026-09-23T19:30:00Z","v":20486,"vw":77.001902},{"c":76.71,"h":76.93,"l":76.54,"n":1115,"o":76.9,"t":"2026-09-23T19:45:00Z","v":35789,"vw":76.678446},{"c":76.72,"h":76.72,"l":76.72,"n":23,"o":76.72,"t":"2026-09-23T20:00:00Z","v":59984,"vw":76.72},{"c":76.7875,"h":77.36,"l":76.41,"n":180,"o":77.33,"t":"2026-09-24T13:30:00Z","v":8617,"vw":76.971735},{"c":76.8535,"h":77,"l":76.82,"n":43,"o":76.84,"t":"2026-09-24T13:45:00Z","v":1358,"vw":76.891929},{"c":77.06,"h":77.18,"l":76.84,"n":64,"o":76.84,"t":"2026-09-24T14:00:00Z","v":2437,"vw":76.978362},{"c":76.99,"h":76.99,"l":76.9,"n":36,"o":76.9,"t":"2026-09-24T14:15:00Z","v":1442,"vw":76.933},{"c":76.6,"h":76.965,"l":76.6,"n":59,"o":76.965,"t":"2026-09-24T14:30:00Z","v":2657,"vw":76.715369},{"c":76.25,"h":76.45,"l":76.25,"n":106,"o":76.42,"t":"2026-09-24T14:45:00Z","v":6022,"vw":76.398516},{"c":76.07,"h":76.25,"l":76.07,"n":117,"o":76.25,"t":"2026-09-24T15:00:00Z","v":6470,"vw":76.208821},{"c":76.38,"h":76.38,"l":76.15,"n":77,"o":76.15,"t":"2026-09-24T15:15:00Z","v":1756,"vw":76.27375},{"c":76.26,"h":76.4,"l":76.19,"n":207,"o":76.38,"t":"2026-09-24T15:30:00Z","v":11285,"vw":76.364478},{"c":76.16,"h":76.21,"l":76.16,"n":35,"o":76.21,"t":"2026-09-24T15:45:00Z","v":831,"vw":76.187143},{"c":76.21,"h":76.23,"l":76.11,"n":46,"o":76.11,"t":"2026-09-24T16:00:00Z","v":961,"vw":76.161299},{"c":76.78,"h":76.92,"l":76.3,"n":381,"o":76.315,"t":"2026-09-24T16:15:00Z","v":11764,"vw":76.628583},{"c":77.09,"h":77.18,"l":76.7,"n":108,"o":76.7,"t":"2026-09-24T16:30:00Z","v":2232,"vw":76.88462},{"c":77.06,"h":77.22,"l":76.85,"n":114,"o":76.85,"t":"2026-09-24T16:45:00Z","v":3160,"vw":77.034696},{"c":76.94,"h":76.94,"l":76.74,"n":78,"o":76.74,"t":"2026-09-24T17:00:00Z","v":2080,"vw":76.845312},{"c":76.62,"h":76.81,"l":76.57,"n":83,"o":76.8,"t":"2026-09-24T17:30:00Z","v":2650,"vw":76.678575},{"c":76.88,"h":76.88,"l":76.6,"n":66,"o":76.6,"t":"2026-09-24T17:45:00Z","v":1173,"vw":76.770298},{"c":76.86,"h":76.86,"l":76.81,"n":21,"o":76.81,"t":"2026-09-24T18:00:00Z","v":467,"vw":76.843333},{"c":77,"h":77.01,"l":76.82,"n":87,"o":76.9,"t":"2026-09-24T18:15:00Z","v":4791,"vw":76.955135},{"c":76.92,"h":76.92,"l":76.75,"n":104,"o":76.9,"t":"2026-09-24T18:30:00Z","v":2392,"vw":76.862588},{"c":76.925,"h":77.07,"l":76.82,"n":40,"o":77.07,"t":"2026-09-24T18:45:00Z","v":1335,"vw":76.867663},{"c":77,"h":77.01,"l":76.85,"n":106,"o":76.88,"t":"2026-09-24T19:00:00Z","v":2745,"vw":76.949355},{"c":77.035,"h":77.04,"l":76.95,"n":191,"o":76.985,"t":"2026-09-24T19:15:00Z","v":6275,"vw":77.003406},{"c":77.08,"h":77.095,"l":76.98,"n":465,"o":77.035,"t":"2026-09-24T19:30:00Z","v":8494,"vw":77.038744},{"c":76.84,"h":77.26,"l":76.83,"n":1950,"o":77.16,"t":"2026-09-24T19:45:00Z","v":41871,"vw":77.029305},{"c":76.83,"h":76.83,"l":76.83,"n":35,"o":76.83,"t":"2026-09-24T20:00:00Z","v":69762,"vw":76.83},{"c":77.37,"h":77.54,"l":77.34,"n":29,"o":77.54,"t":"2026-09-25T13:30:00Z","v":4743,"vw":77.517282},{"c":77.89,"h":77.92,"l":77.54,"n":23,"o":77.92,"t":"2026-09-25T13:45:00Z","v":1009,"vw":77.799183},{"c":77.55,"h":77.55,"l":77.225,"n":99,"o":77.43,"t":"2026-09-25T14:00:00Z","v":6101,"vw":77.419559},{"c":77.06,"h":77.54,"l":77.02,"n":118,"o":77.54,"t":"2026-09-25T14:15:00Z","v":4339,"vw":77.121501},{"c":77.19,"h":77.4,"l":77,"n":201,"o":77.01,"t":"2026-09-25T14:30:00Z","v":11724,"vw":77.078836},{"c":76.895,"h":77.22,"l":76.895,"n":52,"o":77.22,"t":"2026-09-25T14:45:00Z","v":2268,"vw":77.034783},{"c":76.98,"h":77.2,"l":76.94,"n":146,"o":76.98,"t":"2026-09-25T15:00:00Z","v":5784,"vw":77.009623},{"c":76.98,"h":77.12,"l":76.98,"n":84,"o":77.08,"t":"2026-09-25T15:15:00Z","v":2884,"vw":77.019735},{"c":76.965,"h":77.205,"l":76.865,"n":293,"o":77.06,"t":"2026-09-25T15:30:00Z","v":7649,"vw":77.035867},{"c":77.23,"h":77.275,"l":76.89,"n":143,"o":76.945,"t":"2026-09-25T15:45:00Z","v":3932,"vw":77.098748},{"c":77.795,"h":77.8,"l":77.46,"n":242,"o":77.54,"t":"2026-09-25T16:00:00Z","v":8180,"vw":77.610762},{"c":77.6177,"h":77.76,"l":77.45,"n":97,"o":77.76,"t":"2026-09-25T16:15:00Z","v":2806,"vw":77.568782},{"c":77.45,"h":77.57,"l":77.38,"n":181,"o":77.46,"t":"2026-09-25T16:30:00Z","v":5684,"vw":77.437663},{"c":77.36,"h":77.37,"l":77.27,"n":39,"o":77.37,"t":"2026-09-25T16:45:00Z","v":1337,"vw":77.315775},{"c":77.34,"h":77.485,"l":77.3,"n":113,"o":77.35,"t":"2026-09-25T17:00:00Z","v":4361,"vw":77.389546},{"c":77.375,"h":77.44,"l":77.29,"n":81,"o":77.33,"t":"2026-09-25T17:15:00Z","v":2230,"vw":77.348194},{"c":77.04,"h":77.26,"l":76.98,"n":53,"o":77.26,"t":"2026-09-25T17:30:00Z","v":1357,"vw":77.089008},{"c":77.11,"h":77.145,"l":77,"n":92,"o":77.045,"t":"2026-09-25T17:45:00Z","v":3689,"vw":77.069005},{"c":77.19,"h":77.19,"l":77.1,"n":85,"o":77.185,"t":"2026-09-25T18:00:00Z","v":3118,"vw":77.15025},{"c":77.245,"h":77.305,"l":77.22,"n":95,"o":77.22,"t":"2026-09-25T18:15:00Z","v":2739,"vw":77.255694},{"c":77.235,"h":77.3,"l":77.155,"n":140,"o":77.16,"t":"2026-09-25T18:30:00Z","v":3392,"vw":77.217837},{"c":77.375,"h":77.455,"l":77.28,"n":102,"o":77.28,"t":"2026-09-25T18:45:00Z","v":2371,"vw":77.377},{"c":77.46,"h":77.46,"l":77.305,"n":170,"o":77.39,"t":"2026-09-25T19:00:00Z","v":4319,"vw":77.409229},{"c":77.605,"h":77.69,"l":77.46,"n":247,"o":77.48,"t":"2026-09-25T19:15:00Z","v":6339,"vw":77.547475},{"c":77.58,"h":77.585,"l":77.34,"n":477,"o":77.585,"t":"2026-09-25T19:30:00Z","v":17334,"vw":77.488982},{"c":77.06,"h":77.59,"l":77.02,"n":1580,"o":77.59,"t":"2026-09-25T19:45:00Z","v":59701,"vw":77.238821},{"c":77.06,"h":77.06,"l":77.06,"n":20,"o":77.06,"t":"2026-09-25T20:00:00Z","v":69645,"vw":77.06},{"c":76.615,"h":77.18,"l":76.25,"n":91,"o":77.08,"t":"2026-09-28T13:30:00Z","v":4734,"vw":76.807111},{"c":76.145,"h":76.67,"l":76.01,"n":129,"o":76.67,"t":"2026-09-28T13:45:00Z","v":4877,"vw":76.215011},{"c":76.525,"h":76.525,"l":76.18,"n":62,"o":76.28,"t":"2026-09-28T14:00:00Z","v":4212,"vw":76.310139},{"c":76.8,"h":76.8,"l":76.4,"n":93,"o":76.585,"t":"2026-09-28T14:15:00Z","v":3253,"vw":76.52113},{"c":76.51,"h":76.76,"l":76.5,"n":53,"o":76.76,"t":"2026-09-28T14:30:00Z","v":2452,"vw":76.553964},{"c":76.39,"h":76.54,"l":76.35,"n":128,"o":76.43,"t":"2026-09-28T14:45:00Z","v":4827,"vw":76.403727},{"c":76.29,"h":76.41,"l":76.27,"n":103,"o":76.35,"t":"2026-09-28T15:00:00Z","v":3064,"vw":76.329599},{"c":76.32,"h":76.4,"l":76.1555,"n":137,"o":76.3,"t":"2026-09-28T15:15:00Z","v":2295,"vw":76.28039},{"c":76.28,"h":76.38,"l":76.28,"n":20,"o":76.38,"t":"2026-09-28T15:30:00Z","v":373,"vw":76.33},{"c":76.23,"h":76.44,"l":76.19,"n":123,"o":76.31,"t":"2026-09-28T15:45:00Z","v":2869,"vw":76.307156},{"c":76.2,"h":76.28,"l":76.2,"n":41,"o":76.28,"t":"2026-09-28T16:00:00Z","v":933,"vw":76.25},{"c":76.7925,"h":76.7925,"l":76.29,"n":198,"o":76.29,"t":"2026-09-28T16:15:00Z","v":4272,"vw":76.531866},{"c":76.495,"h":76.56,"l":76.47,"n":73,"o":76.56,"t":"2026-09-28T16:30:00Z","v":2429,"vw":76.520948},{"c":76.49,"h":76.55,"l":76.4001,"n":113,"o":76.55,"t":"2026-09-28T16:45:00Z","v":2950,"vw":76.433139},{"c":76.89,"h":77.175,"l":76.535,"n":225,"o":76.57,"t":"2026-09-28T17:00:00Z","v":8736,"vw":76.841184},{"c":76.65,"h":76.83,"l":76.65,"n":56,"o":76.83,"t":"2026-09-28T17:15:00Z","v":752,"vw":76.77},{"c":76.65,"h":76.65,"l":76.59,"n":42,"o":76.6,"t":"2026-09-28T17:30:00Z","v":1183,"vw":76.601429},{"c":76.55,"h":76.645,"l":76.55,"n":37,"o":76.61,"t":"2026-09-28T17:45:00Z","v":675,"vw":76.6125},{"c":76.46,"h":76.565,"l":76.33,"n":89,"o":76.565,"t":"2026-09-28T18:00:00Z","v":2546,"vw":76.425547},{"c":76.55,"h":76.575,"l":76.395,"n":48,"o":76.395,"t":"2026-09-28T18:15:00Z","v":1157,"vw":76.472155},{"c":76.37,"h":76.475,"l":76.37,"n":52,"o":76.475,"t":"2026-09-28T18:30:00Z","v":1829,"vw":76.387733},{"c":76.285,"h":76.38,"l":76.285,"n":118,"o":76.38,"t":"2026-09-28T18:45:00Z","v":3121,"vw":76.306429},{"c":76.225,"h":76.38,"l":76.225,"n":73,"o":76.345,"t":"2026-09-28T19:00:00Z","v":2380,"vw":76.259583},{"c":76.23,"h":76.37,"l":76.15,"n":211,"o":76.22,"t":"2026-09-28T19:15:00Z","v":5104,"vw":76.249718},{"c":76.22,"h":76.3,"l":76.17,"n":294,"o":76.28,"t":"2026-09-28T19:30:00Z","v":6392,"vw":76.229643},{"c":75.79,"h":76.27,"l":75.76,"n":1489,"o":76.26,"t":"2026-09-28T19:45:00Z","v":56801,"vw":75.923099},{"c":75.79,"h":75.79,"l":75.79,"n":30,"o":75.79,"t":"2026-09-28T20:00:00Z","v":65057,"vw":75.79},{"c":76,"h":76,"l":75.9,"n":20,"o":75.9,"t":"2026-09-29T09:00:00Z","v":6288,"vw":75.947837},{"c":75.945,"h":76.405,"l":75.635,"n":86,"o":75.91,"t":"2026-09-29T13:30:00Z","v":3973,"vw":75.960145},{"c":75.15,"h":75.95,"l":75.15,"n":116,"o":75.83,"t":"2026-09-29T13:45:00Z","v":6500,"vw":75.450925},{"c":75.225,"h":75.565,"l":75.14,"n":103,"o":75.15,"t":"2026-09-29T14:00:00Z","v":4982,"vw":75.280674},{"c":75.14,"h":75.39,"l":75.07,"n":57,"o":75.39,"t":"2026-09-29T14:15:00Z","v":1713,"vw":75.207256},{"c":75.29,"h":75.38,"l":74.93,"n":115,"o":75.145,"t":"2026-09-29T14:30:00Z","v":3758,"vw":75.135676},{"c":75.295,"h":75.45,"l":75.255,"n":82,"o":75.255,"t":"2026-09-29T14:45:00Z","v":1465,"vw":75.357222},{"c":74.7,"h":75.19,"l":74.7,"n":93,"o":75.19,"t":"2026-09-29T15:00:00Z","v":1708,"vw":75.061027},{"c":74.51,"h":74.58,"l":74.345,"n":82,"o":74.54,"t":"2026-09-29T15:15:00Z","v":2597,"vw":74.451528},{"c":74.51,"h":74.57,"l":74.4,"n":116,"o":74.495,"t":"2026-09-29T15:30:00Z","v":3537,"vw":74.484137},{"c":74.52,"h":74.68,"l":74.445,"n":103,"o":74.68,"t":"2026-09-29T15:45:00Z","v":1735,"vw":74.558889},{"c":74.56,"h":74.56,"l":74.4601,"n":33,"o":74.55,"t":"2026-09-29T16:00:00Z","v":831,"vw":74.51316},{"c":74.3699,"h":74.395,"l":74.1724,"n":58,"o":74.395,"t":"2026-09-29T16:15:00Z","v":1956,"vw":74.318742},{"c":74.435,"h":74.435,"l":74.35,"n":113,"o":74.36,"t":"2026-09-29T16:30:00Z","v":1770,"vw":74.411429},{"c":74.43,"h":74.43,"l":74.41,"n":73,"o":74.43,"t":"2026-09-29T16:45:00Z","v":1432,"vw":74.420471},{"c":74.2,"h":74.42,"l":74.19,"n":89,"o":74.42,"t":"2026-09-29T17:00:00Z","v":2608,"vw":74.282222},{"c":74.04,"h":74.2,"l":74,"n":90,"o":74.175,"t":"2026-09-29T17:15:00Z","v":2183,"vw":74.088099},{"c":74.19,"h":74.21,"l":74.05,"n":185,"o":74.07,"t":"2026-09-29T17:30:00Z","v":4374,"vw":74.117476},{"c":73.965,"h":74.26,"l":73.965,"n":133,"o":74.26,"t":"2026-09-29T17:45:00Z","v":4175,"vw":74.136914},{"c":74.15,"h":74.21,"l":74.025,"n":149,"o":74.025,"t":"2026-09-29T18:00:00Z","v":3703,"vw":74.156726},{"c":74.2,"h":74.29,"l":74.15,"n":274,"o":74.18,"t":"2026-09-29T18:15:00Z","v":8084,"vw":74.195869},{"c":74.47,"h":74.565,"l":74.225,"n":283,"o":74.3,"t":"2026-09-29T18:30:00Z","v":7419,"vw":74.387114},{"c":74.48,"h":74.49,"l":74.335,"n":176,"o":74.39,"t":"2026-09-29T18:45:00Z","v":4710,"vw":74.404051},{"c":74.46,"h":74.52,"l":74.37,"n":184,"o":74.47,"t":"2026-09-29T19:00:00Z","v":5993,"vw":74.437066},{"c":74.53,"h":74.54,"l":74.31,"n":289,"o":74.4,"t":"2026-09-29T19:15:00Z","v":11246,"vw":74.423889},{"c":74.83,"h":74.83,"l":74.48,"n":492,"o":74.48,"t":"2026-09-29T19:30:00Z","v":17563,"vw":74.656921},{"c":74.55,"h":74.855,"l":74.52,"n":1411,"o":74.85,"t":"2026-09-29T19:45:00Z","v":56773,"vw":74.694425},{"c":74.52,"h":74.65,"l":74.52,"n":42,"o":74.65,"t":"2026-09-29T20:00:00Z","v":48596,"vw":74.520296},{"c":75.08,"h":75.08,"l":74.34,"n":96,"o":74.72,"t":"2026-09-30T13:30:00Z","v":3723,"vw":74.73323},{"c":74.385,"h":74.91,"l":74.31,"n":65,"o":74.9,"t":"2026-09-30T13:45:00Z","v":3489,"vw":74.581111},{"c":74.855,"h":74.98,"l":74.375,"n":157,"o":74.38,"t":"2026-09-30T14:00:00Z","v":5672,"vw":74.804405},{"c":74.82,"h":75.01,"l":74.73,"n":125,"o":74.845,"t":"2026-09-30T14:15:00Z","v":5912,"vw":74.87398},{"c":75,"h":75,"l":74.71,"n":76,"o":74.94,"t":"2026-09-30T14:30:00Z","v":1495,"vw":74.876667},{"c":74.765,"h":74.87,"l":74.56,"n":76,"o":74.72,"t":"2026-09-30T14:45:00Z","v":2888,"vw":74.745496},{"c":74.74,"h":74.85,"l":74.74,"n":42,"o":74.765,"t":"2026-09-30T15:00:00Z","v":922,"vw":74.7975},{"c":74.74,"h":74.85,"l":74.625,"n":90,"o":74.85,"t":"2026-09-30T15:15:00Z","v":2262,"vw":74.746399},{"c":74.41,"h":74.675,"l":74.39,"n":74,"o":74.65,"t":"2026-09-30T15:30:00Z","v":2904,"vw":74.533036},{"c":74.32,"h":74.43,"l":74.32,"n":42,"o":74.43,"t":"2026-09-30T15:45:00Z","v":1484,"vw":74.350345},{"c":74.325,"h":74.36,"l":74.325,"n":33,"o":74.35,"t":"2026-09-30T16:00:00Z","v":637,"vw":74.34625},{"c":74.185,"h":74.39,"l":74.1624,"n":79,"o":74.31,"t":"2026-09-30T16:15:00Z","v":1735,"vw":74.234675},{"c":74.265,"h":74.3,"l":74.14,"n":57,"o":74.14,"t":"2026-09-30T16:30:00Z","v":1371,"vw":74.2425},{"c":74.175,"h":74.22,"l":74.1416,"n":87,"o":74.22,"t":"2026-09-30T16:45:00Z","v":3246,"vw":74.188301},{"c":74.08,"h":74.255,"l":74.08,"n":102,"o":74.14,"t":"2026-09-30T17:00:00Z","v":2974,"vw":74.142941},{"c":73.92,"h":74.08,"l":73.79,"n":112,"o":74.07,"t":"2026-09-30T17:15:00Z","v":6405,"vw":74.000592},{"c":74.05,"h":74.05,"l":73.86,"n":116,"o":73.9068,"t":"2026-09-30T17:30:00Z","v":2646,"vw":73.945475},{"c":74.12,"h":74.12,"l":73.88,"n":159,"o":74.025,"t":"2026-09-30T17:45:00Z","v":4974,"vw":73.979752},{"c":74.04,"h":74.11,"l":74.04,"n":27,"o":74.11,"t":"2026-09-30T18:00:00Z","v":1811,"vw":74.084345},{"c":73.95,"h":74.07,"l":73.875,"n":138,"o":74.07,"t":"2026-09-30T18:15:00Z","v":3644,"vw":73.967},{"c":74.03,"h":74.06,"l":73.92,"n":73,"o":73.92,"t":"2026-09-30T18:30:00Z","v":1958,"vw":73.981818},{"c":73.9,"h":73.94,"l":73.81,"n":171,"o":73.93,"t":"2026-09-30T18:45:00Z","v":5801,"vw":73.876086},{"c":73.96,"h":73.99,"l":73.865,"n":188,"o":73.91,"t":"2026-09-30T19:00:00Z","v":5894,"vw":73.923194},{"c":73.99,"h":74.07,"l":73.94,"n":169,"o":74.02,"t":"2026-09-30T19:15:00Z","v":3488,"vw":73.988758},{"c":74.17,"h":74.23,"l":73.92,"n":417,"o":74.02,"t":"2026-09-30T19:30:00Z","v":12472,"vw":74.073998},{"c":73.96,"h":74.23,"l":73.8,"n":1039,"o":74.22,"t":"2026-09-30T19:45:00Z","v":34047,"vw":73.977084},{"c":74,"h":74,"l":74,"n":44,"o":74,"t":"2026-09-30T20:00:00Z","v":55638,"vw":74},{"c":73.95,"h":73.95,"l":73.95,"n":99,"o":73.95,"t":"2026-10-01T08:00:00Z","v":6446,"vw":73.95},{"c":73.55,"h":73.55,"l":73.55,"n":2,"o":73.55,"t":"2026-10-01T08:15:00Z","v":173,"vw":73.55},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-01T12:45:00Z","v":147,"vw":74},{"c":72.39,"h":73.74,"l":72.1,"n":307,"o":73.19,"t":"2026-10-01T13:30:00Z","v":18963,"vw":72.801571},{"c":72.67,"h":72.925,"l":72.32,"n":112,"o":72.32,"t":"2026-10-01T13:45:00Z","v":4704,"vw":72.565564},{"c":71.84,"h":72.12,"l":71.6,"n":177,"o":72.12,"t":"2026-10-01T14:00:00Z","v":7940,"vw":71.952721},{"c":71.88,"h":72.19,"l":71.705,"n":259,"o":72.02,"t":"2026-10-01T14:15:00Z","v":40304,"vw":71.968863},{"c":71.985,"h":72.25,"l":71.765,"n":265,"o":71.88,"t":"2026-10-01T14:30:00Z","v":18301,"vw":72.059599},{"c":71.97,"h":72.19,"l":71.6701,"n":371,"o":71.87,"t":"2026-10-01T14:45:00Z","v":65969,"vw":71.926964},{"c":71.61,"h":71.99,"l":71.61,"n":137,"o":71.61,"t":"2026-10-01T15:00:00Z","v":4673,"vw":71.704218},{"c":71.68,"h":71.71,"l":71.565,"n":109,"o":71.565,"t":"2026-10-01T15:15:00Z","v":3816,"vw":71.639906},{"c":71.79,"h":71.87,"l":71.67,"n":252,"o":71.67,"t":"2026-10-01T15:30:00Z","v":10826,"vw":71.746638},{"c":72.065,"h":72.065,"l":71.76,"n":267,"o":71.885,"t":"2026-10-01T15:45:00Z","v":9466,"vw":71.970945},{"c":72.28,"h":72.34,"l":72.095,"n":265,"o":72.2,"t":"2026-10-01T16:00:00Z","v":15000,"vw":72.222484},{"c":72.43,"h":72.46,"l":72.21,"n":254,"o":72.25,"t":"2026-10-01T16:15:00Z","v":17698,"vw":72.362181},{"c":72.47,"h":72.56,"l":72.42,"n":262,"o":72.56,"t":"2026-10-01T16:30:00Z","v":14105,"vw":72.474355},{"c":72.455,"h":72.56,"l":72.4,"n":315,"o":72.45,"t":"2026-10-01T16:45:00Z","v":12095,"vw":72.497177},{"c":72.87,"h":72.895,"l":72.58,"n":238,"o":72.58,"t":"2026-10-01T17:00:00Z","v":16595,"vw":72.695417},{"c":73.09,"h":73.2383,"l":72.72,"n":230,"o":72.8775,"t":"2026-10-01T17:15:00Z","v":14088,"vw":72.853582},{"c":73.15,"h":73.43,"l":73.09,"n":330,"o":73.15,"t":"2026-10-01T17:30:00Z","v":44113,"vw":73.17592},{"c":72.905,"h":73.255,"l":72.905,"n":200,"o":73.16,"t":"2026-10-01T17:45:00Z","v":5293,"vw":73.130815},{"c":72.86,"h":72.9,"l":72.77,"n":152,"o":72.81,"t":"2026-10-01T18:00:00Z","v":4476,"vw":72.822259},{"c":73.02,"h":73.04,"l":72.93,"n":160,"o":72.96,"t":"2026-10-01T18:15:00Z","v":4496,"vw":72.978149},{"c":73.4,"h":73.4,"l":73.08,"n":247,"o":73.08,"t":"2026-10-01T18:30:00Z","v":10605,"vw":73.211011},{"c":73.44,"h":73.59,"l":73.4,"n":141,"o":73.475,"t":"2026-10-01T18:45:00Z","v":19388,"vw":73.41636},{"c":73.56,"h":73.59,"l":73.44,"n":260,"o":73.51,"t":"2026-10-01T19:00:00Z","v":10544,"vw":73.508792},{"c":73.82,"h":73.82,"l":73.45,"n":414,"o":73.52,"t":"2026-10-01T19:15:00Z","v":24477,"vw":73.552352},{"c":73.65,"h":73.84,"l":73.445,"n":705,"o":73.755,"t":"2026-10-01T19:30:00Z","v":30674,"vw":73.57467},{"c":74.03,"h":74.05,"l":73.65,"n":2148,"o":73.65,"t":"2026-10-01T19:45:00Z","v":66499,"vw":73.860606},{"c":74.03,"h":74.03,"l":74.03,"n":37,"o":74.03,"t":"2026-10-01T20:00:00Z","v":68972,"vw":74.03},{"c":75.5,"h":76.09,"l":75,"n":217,"o":75.03,"t":"2026-10-02T13:30:00Z","v":20737,"vw":75.252109},{"c":76.005,"h":76.3,"l":75.8,"n":146,"o":75.805,"t":"2026-10-02T13:45:00Z","v":5637,"vw":76.000505},{"c":75.65,"h":75.96,"l":75.64,"n":183,"o":75.64,"t":"2026-10-02T14:00:00Z","v":8213,"vw":75.759785},{"c":75.755,"h":75.89,"l":75.42,"n":207,"o":75.68,"t":"2026-10-02T14:15:00Z","v":12198,"vw":75.717679},{"c":75.64,"h":75.69,"l":75.35,"n":91,"o":75.545,"t":"2026-10-02T14:30:00Z","v":3095,"vw":75.551544},{"c":75.64,"h":75.84,"l":75.535,"n":156,"o":75.535,"t":"2026-10-02T14:45:00Z","v":4403,"vw":75.725092},{"c":75.37,"h":75.9,"l":75.37,"n":253,"o":75.725,"t":"2026-10-02T15:00:00Z","v":8270,"vw":75.699482},{"c":75.6,"h":75.76,"l":75.2,"n":215,"o":75.37,"t":"2026-10-02T15:15:00Z","v":7799,"vw":75.445154},{"c":75.275,"h":75.87,"l":75.275,"n":626,"o":75.655,"t":"2026-10-02T15:30:00Z","v":16178,"vw":75.557541},{"c":75.295,"h":75.4,"l":75.18,"n":300,"o":75.4,"t":"2026-10-02T15:45:00Z","v":8951,"vw":75.251748},{"c":75.37,"h":75.39,"l":75.175,"n":159,"o":75.34,"t":"2026-10-02T16:00:00Z","v":3995,"vw":75.262942},{"c":75.44,"h":75.52,"l":75.375,"n":228,"o":75.52,"t":"2026-10-02T16:15:00Z","v":7662,"vw":75.42959},{"c":75.335,"h":75.47,"l":75.29,"n":151,"o":75.38,"t":"2026-10-02T16:30:00Z","v":4794,"vw":75.371986},{"c":75.6,"h":75.6,"l":75.335,"n":128,"o":75.35,"t":"2026-10-02T16:45:00Z","v":3626,"vw":75.527401},{"c":75.35,"h":75.67,"l":75.35,"n":213,"o":75.64,"t":"2026-10-02T17:00:00Z","v":31393,"vw":75.442498},{"c":75.07,"h":75.28,"l":75.07,"n":238,"o":75.28,"t":"2026-10-02T17:15:00Z","v":9090,"vw":75.17684},{"c":75.25,"h":75.32,"l":75.05,"n":191,"o":75.05,"t":"2026-10-02T17:30:00Z","v":3713,"vw":75.201699},{"c":75.14,"h":75.21,"l":75,"n":162,"o":75.16,"t":"2026-10-02T17:45:00Z","v":5900,"vw":75.109282},{"c":75.18,"h":75.2,"l":75.13,"n":143,"o":75.14,"t":"2026-10-02T18:00:00Z","v":4503,"vw":75.163165},{"c":75.08,"h":75.11,"l":74.97,"n":245,"o":75.11,"t":"2026-10-02T18:15:00Z","v":5461,"vw":75.041078},{"c":75.07,"h":75.11,"l":74.97,"n":515,"o":75.07,"t":"2026-10-02T18:30:00Z","v":20180,"vw":75.028654},{"c":75.32,"h":75.32,"l":75.09,"n":294,"o":75.135,"t":"2026-10-02T18:45:00Z","v":7682,"vw":75.173727},{"c":75.39,"h":75.505,"l":75.32,"n":257,"o":75.32,"t":"2026-10-02T19:00:00Z","v":7129,"vw":75.416499},{"c":75.49,"h":75.49,"l":75.3,"n":276,"o":75.395,"t":"2026-10-02T19:15:00Z","v":8770,"vw":75.365539},{"c":75.605,"h":75.78,"l":75.44,"n":752,"o":75.5,"t":"2026-10-02T19:30:00Z","v":35786,"vw":75.620949},{"c":75.55,"h":75.68,"l":75.39,"n":1662,"o":75.615,"t":"2026-10-02T19:45:00Z","v":52175,"vw":75.527401},{"c":75.47,"h":75.47,"l":75.47,"n":24,"o":75.47,"t":"2026-10-02T20:00:00Z","v":91362,"vw":75.47},{"c":75.8,"h":75.8,"l":75.8,"n":28,"o":75.8,"t":"2026-10-05T12:00:00Z","v":10171,"vw":75.8},{"c":75.4,"h":76.01,"l":75.4,"n":17,"o":76.01,"t":"2026-10-05T12:45:00Z","v":834,"vw":75.774233},{"c":75.355,"h":75.49,"l":74.98,"n":30,"o":75.49,"t":"2026-10-05T13:30:00Z","v":3715,"vw":75.464024},{"c":74.685,"h":74.955,"l":74.01,"n":70,"o":74.9225,"t":"2026-10-05T13:45:00Z","v":3980,"vw":74.722502},{"c":75.39,"h":75.39,"l":74.23,"n":103,"o":74.23,"t":"2026-10-05T14:00:00Z","v":4333,"vw":74.532101},{"c":75.87,"h":75.9,"l":75.47,"n":156,"o":75.47,"t":"2026-10-05T14:15:00Z","v":4825,"vw":75.790638},{"c":75.56,"h":75.95,"l":75.56,"n":177,"o":75.92,"t":"2026-10-05T14:30:00Z","v":11928,"vw":75.857903},{"c":75.6,"h":75.65,"l":75.39,"n":153,"o":75.505,"t":"2026-10-05T14:45:00Z","v":4805,"vw":75.531219},{"c":75.84,"h":75.92,"l":75.61,"n":299,"o":75.7,"t":"2026-10-05T15:00:00Z","v":10758,"vw":75.798927},{"c":75.8,"h":75.93,"l":75.75,"n":115,"o":75.75,"t":"2026-10-05T15:15:00Z","v":3493,"vw":75.811355},{"c":75.505,"h":75.82,"l":75.47,"n":276,"o":75.82,"t":"2026-10-05T15:30:00Z","v":9999,"vw":75.610043},{"c":75.55,"h":75.595,"l":75.41,"n":181,"o":75.46,"t":"2026-10-05T15:45:00Z","v":10748,"vw":75.51},{"c":75.87,"h":75.88,"l":75.485,"n":300,"o":75.55,"t":"2026-10-05T16:00:00Z","v":8548,"vw":75.635098},{"c":75.53,"h":75.81,"l":75.53,"n":121,"o":75.81,"t":"2026-10-05T16:15:00Z","v":5143,"vw":75.675353},{"c":75.825,"h":75.85,"l":75.64,"n":52,"o":75.76,"t":"2026-10-05T16:30:00Z","v":1182,"vw":75.7775},{"c":75.77,"h":75.93,"l":75.77,"n":76,"o":75.83,"t":"2026-10-05T16:45:00Z","v":2557,"vw":75.838247},{"c":75.7,"h":75.83,"l":75.68,"n":97,"o":75.83,"t":"2026-10-05T17:00:00Z","v":2499,"vw":75.729286},{"c":75.73,"h":75.84,"l":75.69,"n":108,"o":75.82,"t":"2026-10-05T17:15:00Z","v":2953,"vw":75.753333},{"c":75.87,"h":75.95,"l":75.79,"n":119,"o":75.81,"t":"2026-10-05T17:30:00Z","v":3040,"vw":75.862371},{"c":75.63,"h":75.8964,"l":75.63,"n":207,"o":75.8964,"t":"2026-10-05T17:45:00Z","v":5647,"vw":75.758257},{"c":75.64,"h":75.79,"l":75.56,"n":189,"o":75.79,"t":"2026-10-05T18:00:00Z","v":4783,"vw":75.669167},{"c":75.68,"h":75.74,"l":75.62,"n":128,"o":75.69,"t":"2026-10-05T18:15:00Z","v":2515,"vw":75.687143},{"c":75.71,"h":75.79,"l":75.68,"n":172,"o":75.68,"t":"2026-10-05T18:30:00Z","v":4468,"vw":75.717711},{"c":75.74,"h":75.74,"l":75.6,"n":141,"o":75.63,"t":"2026-10-05T18:45:00Z","v":3213,"vw":75.647488},{"c":75.95,"h":76,"l":75.74,"n":209,"o":75.74,"t":"2026-10-05T19:00:00Z","v":4916,"vw":75.892434},{"c":75.835,"h":76,"l":75.76,"n":298,"o":75.93,"t":"2026-10-05T19:15:00Z","v":12323,"vw":75.862644},{"c":75.51,"h":75.8,"l":75.5,"n":278,"o":75.8,"t":"2026-10-05T19:30:00Z","v":8515,"vw":75.613616},{"c":75.05,"h":75.53,"l":75.02,"n":1113,"o":75.51,"t":"2026-10-05T19:45:00Z","v":48363,"vw":75.151516},{"c":75.03,"h":75.23,"l":75.03,"n":34,"o":75.18,"t":"2026-10-05T20:00:00Z","v":88541,"vw":75.036506},{"c":75.7,"h":75.71,"l":75.2,"n":14,"o":75.2,"t":"2026-10-06T12:30:00Z","v":1855,"vw":75.402747},{"c":75.6,"h":75.6,"l":75.6,"n":8,"o":75.6,"t":"2026-10-06T13:00:00Z","v":325,"vw":75.6},{"c":75.005,"h":75.51,"l":74.7805,"n":206,"o":75.51,"t":"2026-10-06T13:30:00Z","v":18210,"vw":75.124302},{"c":75.53,"h":75.53,"l":75.17,"n":48,"o":75.23,"t":"2026-10-06T13:45:00Z","v":1718,"vw":75.352032},{"c":75.7,"h":75.88,"l":75.59,"n":119,"o":75.67,"t":"2026-10-06T14:00:00Z","v":4722,"vw":75.736396},{"c":75.46,"h":75.59,"l":75.315,"n":60,"o":75.59,"t":"2026-10-06T14:15:00Z","v":1569,"vw":75.467071},{"c":74.89,"h":75.29,"l":74.72,"n":116,"o":75.29,"t":"2026-10-06T14:30:00Z","v":4351,"vw":75.085052},{"c":75.18,"h":75.205,"l":75.05,"n":71,"o":75.11,"t":"2026-10-06T14:45:00Z","v":2607,"vw":75.129042},{"c":75.34,"h":75.41,"l":75.2,"n":109,"o":75.4,"t":"2026-10-06T15:00:00Z","v":4938,"vw":75.268238},{"c":75.38,"h":75.38,"l":75.37,"n":21,"o":75.37,"t":"2026-10-06T15:15:00Z","v":849,"vw":75.376667},{"c":75.22,"h":75.3,"l":75.22,"n":91,"o":75.29,"t":"2026-10-06T15:30:00Z","v":3207,"vw":75.262845},{"c":75.16,"h":75.24,"l":75.13,"n":33,"o":75.24,"t":"2026-10-06T15:45:00Z","v":1192,"vw":75.163333},{"c":74.995,"h":75.05,"l":74.99,"n":65,"o":75.04,"t":"2026-10-06T16:00:00Z","v":2073,"vw":75.013286},{"c":74.88,"h":75.04,"l":74.88,"n":65,"o":74.95,"t":"2026-10-06T16:15:00Z","v":2253,"vw":74.952609},{"c":74.99,"h":74.99,"l":74.85,"n":44,"o":74.85,"t":"2026-10-06T16:30:00Z","v":1071,"vw":74.92},{"c":74.87,"h":75.1109,"l":74.87,"n":109,"o":75.07,"t":"2026-10-06T16:45:00Z","v":6662,"vw":74.960723},{"c":74.93,"h":74.94,"l":74.8,"n":108,"o":74.87,"t":"2026-10-06T17:00:00Z","v":5633,"vw":74.842766},{"c":74.9,"h":74.9,"l":74.77,"n":54,"o":74.81,"t":"2026-10-06T17:15:00Z","v":2945,"vw":74.803182},{"c":74.81,"h":74.86,"l":74.785,"n":78,"o":74.795,"t":"2026-10-06T17:30:00Z","v":2110,"vw":74.83691},{"c":74.8,"h":74.91,"l":74.8,"n":38,"o":74.91,"t":"2026-10-06T17:45:00Z","v":1311,"vw":74.855222},{"c":74.83,"h":74.89,"l":74.8,"n":138,"o":74.88,"t":"2026-10-06T18:00:00Z","v":4809,"vw":74.840217},{"c":74.67,"h":74.81,"l":74.67,"n":52,"o":74.76,"t":"2026-10-06T18:15:00Z","v":1890,"vw":74.730714},{"c":74.68,"h":74.75,"l":74.67,"n":85,"o":74.73,"t":"2026-10-06T18:30:00Z","v":2106,"vw":74.716735},{"c":74.69,"h":74.7,"l":74.63,"n":69,"o":74.69,"t":"2026-10-06T18:45:00Z","v":1708,"vw":74.678},{"c":74.79,"h":74.79,"l":74.71,"n":57,"o":74.71,"t":"2026-10-06T19:00:00Z","v":893,"vw":74.743333},{"c":74.83,"h":74.83,"l":74.61,"n":176,"o":74.73,"t":"2026-10-06T19:15:00Z","v":4306,"vw":74.72309},{"c":74.8,"h":74.86,"l":74.73,"n":124,"o":74.8,"t":"2026-10-06T19:30:00Z","v":3286,"vw":74.791562},{"c":75.03,"h":75.1,"l":74.75,"n":755,"o":74.75,"t":"2026-10-06T19:45:00Z","v":25294,"vw":74.939187},{"c":75,"h":75,"l":75,"n":34,"o":75,"t":"2026-10-06T20:00:00Z","v":39163,"vw":75},{"c":74.6,"h":74.6,"l":74.6,"n":15,"o":74.6,"t":"2026-10-07T12:30:00Z","v":1013,"vw":74.6},{"c":73.4025,"h":74.09,"l":73.32,"n":234,"o":74.09,"t":"2026-10-07T13:30:00Z","v":21692,"vw":73.675248},{"c":73.9,"h":74.0293,"l":73.395,"n":133,"o":73.66,"t":"2026-10-07T13:45:00Z","v":5553,"vw":73.668658},{"c":74.07,"h":74.07,"l":73.695,"n":105,"o":73.97,"t":"2026-10-07T14:00:00Z","v":9761,"vw":73.986219},{"c":73.97,"h":74.1,"l":73.955,"n":86,"o":74.09,"t":"2026-10-07T14:15:00Z","v":2620,"vw":74.054355},{"c":74.015,"h":74.015,"l":73.78,"n":90,"o":73.81,"t":"2026-10-07T14:30:00Z","v":3141,"vw":73.878462},{"c":73.67,"h":74.015,"l":73.56,"n":124,"o":74.015,"t":"2026-10-07T14:45:00Z","v":4268,"vw":73.72919},{"c":73.62,"h":73.62,"l":73.6,"n":47,"o":73.6,"t":"2026-10-07T15:00:00Z","v":946,"vw":73.606173},{"c":73.87,"h":73.87,"l":73.565,"n":65,"o":73.74,"t":"2026-10-07T15:15:00Z","v":1299,"vw":73.704286},{"c":73.76,"h":73.91,"l":73.745,"n":103,"o":73.9,"t":"2026-10-07T15:30:00Z","v":2227,"vw":73.809599},{"c":73.9,"h":73.9,"l":73.85,"n":59,"o":73.85,"t":"2026-10-07T15:45:00Z","v":959,"vw":73.8825},{"c":73.815,"h":73.93,"l":73.79,"n":74,"o":73.81,"t":"2026-10-07T16:00:00Z","v":1821,"vw":73.819375},{"c":73.94,"h":73.94,"l":73.92,"n":19,"o":73.92,"t":"2026-10-07T16:15:00Z","v":525,"vw":73.93},{"c":73.99,"h":74.04,"l":73.96,"n":44,"o":73.96,"t":"2026-10-07T16:30:00Z","v":808,"vw":73.997624},{"c":74.19,"h":74.21,"l":74.01,"n":104,"o":74.07,"t":"2026-10-07T16:45:00Z","v":2539,"vw":74.127175},{"c":74.26,"h":74.38,"l":74.16,"n":160,"o":74.34,"t":"2026-10-07T17:00:00Z","v":3932,"vw":74.289414},{"c":74.46,"h":74.595,"l":74.4,"n":123,"o":74.4,"t":"2026-10-07T17:15:00Z","v":3234,"vw":74.509444},{"c":74.35,"h":74.44,"l":74.315,"n":123,"o":74.42,"t":"2026-10-07T17:30:00Z","v":3668,"vw":74.37797},{"c":74.33,"h":74.49,"l":74.33,"n":107,"o":74.33,"t":"2026-10-07T17:45:00Z","v":2920,"vw":74.375714},{"c":74.38,"h":74.4,"l":74.35,"n":36,"o":74.35,"t":"2026-10-07T18:00:00Z","v":895,"vw":74.371667},{"c":74.43,"h":74.44,"l":74.42,"n":74,"o":74.42,"t":"2026-10-07T18:15:00Z","v":1884,"vw":74.430909},{"c":74.35,"h":74.4,"l":74.34,"n":95,"o":74.4,"t":"2026-10-07T18:30:00Z","v":2801,"vw":74.374386},{"c":74.29,"h":74.31,"l":74.27,"n":82,"o":74.31,"t":"2026-10-07T18:45:00Z","v":1866,"vw":74.29},{"c":74.21,"h":74.3,"l":74.21,"n":40,"o":74.3,"t":"2026-10-07T19:00:00Z","v":696,"vw":74.24205},{"c":74.23,"h":74.23,"l":74.15,"n":98,"o":74.19,"t":"2026-10-07T19:15:00Z","v":2400,"vw":74.198644},{"c":74.0995,"h":74.23,"l":74.055,"n":210,"o":74.23,"t":"2026-10-07T19:30:00Z","v":5277,"vw":74.154121},{"c":74.14,"h":74.18,"l":73.905,"n":1063,"o":74.18,"t":"2026-10-07T19:45:00Z","v":25485,"vw":74.038171},{"c":74.15,"h":74.15,"l":74.15,"n":24,"o":74.15,"t":"2026-10-07T20:00:00Z","v":294625,"vw":74.15},{"c":73.88,"h":74.1,"l":73.8,"n":18,"o":73.8,"t":"2026-10-08T13:30:00Z","v":4458,"vw":73.811368},{"c":74.11,"h":74.5,"l":73.8523,"n":53,"o":74.035,"t":"2026-10-08T13:45:00Z","v":3240,"vw":74.238887},{"c":73.92,"h":74.11,"l":73.92,"n":71,"o":74.11,"t":"2026-10-08T14:00:00Z","v":1936,"vw":73.99875},{"c":73.85,"h":73.855,"l":73.665,"n":78,"o":73.78,"t":"2026-10-08T14:15:00Z","v":4323,"vw":73.79312},{"c":73.915,"h":73.915,"l":73.915,"n":15,"o":73.915,"t":"2026-10-08T14:30:00Z","v":611,"vw":73.915},{"c":73.5,"h":73.915,"l":73.5,"n":171,"o":73.915,"t":"2026-10-08T14:45:00Z","v":9766,"vw":73.773497},{"c":73.425,"h":73.65,"l":73.32,"n":117,"o":73.475,"t":"2026-10-08T15:00:00Z","v":22083,"vw":73.371075},{"c":73.335,"h":73.37,"l":73.26,"n":91,"o":73.37,"t":"2026-10-08T15:15:00Z","v":3312,"vw":73.328808},{"c":73.335,"h":73.4553,"l":73.24,"n":117,"o":73.35,"t":"2026-10-08T15:30:00Z","v":5493,"vw":73.317471},{"c":73.37,"h":73.42,"l":73.31,"n":98,"o":73.34,"t":"2026-10-08T15:45:00Z","v":4713,"vw":73.343145},{"c":73.8,"h":73.8,"l":73.3,"n":125,"o":73.42,"t":"2026-10-08T16:00:00Z","v":5042,"vw":73.555876},{"c":73.975,"h":74.22,"l":73.965,"n":122,"o":74.22,"t":"2026-10-08T16:15:00Z","v":3168,"vw":74.108333},{"c":73.89,"h":73.95,"l":73.8,"n":107,"o":73.95,"t":"2026-10-08T16:30:00Z","v":2889,"vw":73.853289},{"c":74.2,"h":74.2,"l":73.73,"n":125,"o":73.81,"t":"2026-10-08T16:45:00Z","v":4205,"vw":73.919062},{"c":74.47,"h":74.47,"l":74.12,"n":96,"o":74.12,"t":"2026-10-08T17:00:00Z","v":2506,"vw":74.302792},{"c":74.53,"h":74.78,"l":74.52,"n":152,"o":74.58,"t":"2026-10-08T17:15:00Z","v":4533,"vw":74.614933},{"c":74.75,"h":74.795,"l":74.59,"n":179,"o":74.59,"t":"2026-10-08T17:30:00Z","v":4964,"vw":74.673592},{"c":74.665,"h":74.69,"l":74.43,"n":152,"o":74.69,"t":"2026-10-08T17:45:00Z","v":3644,"vw":74.64452},{"c":74.64,"h":74.73,"l":74.61,"n":73,"o":74.72,"t":"2026-10-08T18:00:00Z","v":2048,"vw":74.659125},{"c":74.56,"h":74.66,"l":74.435,"n":152,"o":74.66,"t":"2026-10-08T18:15:00Z","v":3361,"vw":74.538823},{"c":74.555,"h":74.62,"l":74.4401,"n":86,"o":74.62,"t":"2026-10-08T18:30:00Z","v":1697,"vw":74.55428},{"c":74.44,"h":74.565,"l":74.44,"n":81,"o":74.54,"t":"2026-10-08T18:45:00Z","v":1334,"vw":74.496667},{"c":74.43,"h":74.51,"l":74.365,"n":197,"o":74.47,"t":"2026-10-08T19:00:00Z","v":5607,"vw":74.430531},{"c":74.53,"h":74.56,"l":74.41,"n":288,"o":74.41,"t":"2026-10-08T19:15:00Z","v":7048,"vw":74.46802},{"c":74.32,"h":74.44,"l":74.2,"n":428,"o":74.44,"t":"2026-10-08T19:30:00Z","v":9867,"vw":74.301383},{"c":74.52,"h":74.58,"l":74.3,"n":1286,"o":74.32,"t":"2026-10-08T19:45:00Z","v":39922,"vw":74.42662},{"c":74.6,"h":74.6,"l":74.6,"n":17,"o":74.6,"t":"2026-10-08T20:00:00Z","v":53929,"vw":74.6},{"c":75.1,"h":75.1,"l":74.9,"n":73,"o":75.09,"t":"2026-10-09T12:45:00Z","v":9056,"vw":75.093872},{"c":74.6,"h":74.6,"l":74.43,"n":3,"o":74.43,"t":"2026-10-09T13:15:00Z","v":233,"vw":74.515},{"c":73.83,"h":74.38,"l":73.83,"n":67,"o":74.06,"t":"2026-10-09T13:30:00Z","v":6273,"vw":74.076313},{"c":73.8,"h":73.81,"l":73.66,"n":55,"o":73.67,"t":"2026-10-09T13:45:00Z","v":2577,"vw":73.717247},{"c":73.84,"h":74.08,"l":73.71,"n":44,"o":73.72,"t":"2026-10-09T14:00:00Z","v":1901,"vw":73.801913},{"c":74,"h":74,"l":73.57,"n":45,"o":73.805,"t":"2026-10-09T14:15:00Z","v":1547,"vw":73.750641},{"c":73.59,"h":73.74,"l":73.52,"n":112,"o":73.69,"t":"2026-10-09T14:30:00Z","v":3895,"vw":73.621827},{"c":73.725,"h":73.755,"l":73.635,"n":90,"o":73.665,"t":"2026-10-09T14:45:00Z","v":3382,"vw":73.678873},{"c":73.93,"h":73.93,"l":73.73,"n":68,"o":73.89,"t":"2026-10-09T15:00:00Z","v":1464,"vw":73.811667},{"c":73.725,"h":73.87,"l":73.725,"n":52,"o":73.87,"t":"2026-10-09T15:15:00Z","v":1693,"vw":73.79375},{"c":73.68,"h":73.845,"l":73.615,"n":134,"o":73.66,"t":"2026-10-09T15:30:00Z","v":5128,"vw":73.714934},{"c":73.78,"h":73.78,"l":73.76,"n":8,"o":73.76,"t":"2026-10-09T15:45:00Z","v":291,"vw":73.769569},{"c":73.835,"h":73.85,"l":73.775,"n":44,"o":73.775,"t":"2026-10-09T16:00:00Z","v":1761,"vw":73.819545},{"c":73.98,"h":74.03,"l":73.835,"n":43,"o":73.88,"t":"2026-10-09T16:15:00Z","v":1489,"vw":73.920909},{"c":74.06,"h":74.06,"l":73.88,"n":52,"o":73.89,"t":"2026-10-09T16:30:00Z","v":2391,"vw":73.931},{"c":74.09,"h":74.1,"l":73.95,"n":59,"o":73.995,"t":"2026-10-09T16:45:00Z","v":1978,"vw":74.043396},{"c":74.03,"h":74.055,"l":73.99,"n":86,"o":74.03,"t":"2026-10-09T17:00:00Z","v":3216,"vw":74.019234},{"c":74.13,"h":74.13,"l":74.11,"n":24,"o":74.11,"t":"2026-10-09T17:15:00Z","v":711,"vw":74.116667},{"c":74.11,"h":74.13,"l":74.05,"n":79,"o":74.07,"t":"2026-10-09T17:30:00Z","v":2597,"vw":74.089133},{"c":74.15,"h":74.17,"l":74.14,"n":30,"o":74.17,"t":"2026-10-09T17:45:00Z","v":770,"vw":74.151447},{"c":74.09,"h":74.17,"l":74.08,"n":119,"o":74.17,"t":"2026-10-09T18:00:00Z","v":4334,"vw":74.1112},{"c":74.18,"h":74.2,"l":74.04,"n":154,"o":74.08,"t":"2026-10-09T18:15:00Z","v":7634,"vw":74.082918},{"c":74.195,"h":74.22,"l":74.105,"n":110,"o":74.105,"t":"2026-10-09T18:30:00Z","v":4405,"vw":74.18234},{"c":74.33,"h":74.43,"l":74.26,"n":141,"o":74.26,"t":"2026-10-09T18:45:00Z","v":3996,"vw":74.31},{"c":74.4,"h":74.45,"l":74.35,"n":100,"o":74.36,"t":"2026-10-09T19:00:00Z","v":3088,"vw":74.384108},{"c":74.29,"h":74.35,"l":74.215,"n":188,"o":74.35,"t":"2026-10-09T19:15:00Z","v":7030,"vw":74.256},{"c":74.04,"h":74.27,"l":74.04,"n":313,"o":74.255,"t":"2026-10-09T19:30:00Z","v":14362,"vw":74.164396},{"c":74.02,"h":74.1051,"l":73.93,"n":818,"o":74.065,"t":"2026-10-09T19:45:00Z","v":24526,"vw":74.013826},{"c":74.04,"h":74.04,"l":74.04,"n":20,"o":74.04,"t":"2026-10-09T20:00:00Z","v":39467,"vw":74.04},{"c":74.15,"h":74.15,"l":74.1,"n":61,"o":74.1,"t":"2026-10-12T12:45:00Z","v":8259,"vw":74.125},{"c":74.4,"h":74.6,"l":74.0459,"n":34,"o":74.12,"t":"2026-10-12T13:30:00Z","v":3753,"vw":74.201963},{"c":74.365,"h":74.46,"l":74.365,"n":12,"o":74.46,"t":"2026-10-12T13:45:00Z","v":567,"vw":74.438311},{"c":74.695,"h":74.695,"l":74.0725,"n":53,"o":74.295,"t":"2026-10-12T14:00:00Z","v":1658,"vw":74.309792},{"c":74.505,"h":74.505,"l":74.39,"n":26,"o":74.39,"t":"2026-10-12T14:15:00Z","v":1006,"vw":74.407774},{"c":74.68,"h":74.73,"l":74.22,"n":116,"o":74.53,"t":"2026-10-12T14:30:00Z","v":7071,"vw":74.576382},{"c":75.08,"h":75.08,"l":74.55,"n":41,"o":74.68,"t":"2026-10-12T14:45:00Z","v":1900,"vw":74.7225},{"c":74.91,"h":75.17,"l":74.67,"n":158,"o":75.08,"t":"2026-10-12T15:00:00Z","v":5750,"vw":74.894551},{"c":75.07,"h":75.07,"l":74.91,"n":32,"o":74.91,"t":"2026-10-12T15:15:00Z","v":1672,"vw":74.931667},{"c":75.23,"h":75.245,"l":75.06,"n":149,"o":75.06,"t":"2026-10-12T15:30:00Z","v":3679,"vw":75.18021},{"c":75.185,"h":75.19,"l":75.185,"n":26,"o":75.19,"t":"2026-10-12T15:45:00Z","v":694,"vw":75.186},{"c":75.185,"h":75.21,"l":75.16,"n":50,"o":75.21,"t":"2026-10-12T16:00:00Z","v":2095,"vw":75.186425},{"c":75.175,"h":75.205,"l":75.12,"n":58,"o":75.205,"t":"2026-10-12T16:15:00Z","v":1973,"vw":75.185434},{"c":75.295,"h":75.325,"l":75.205,"n":103,"o":75.32,"t":"2026-10-12T16:30:00Z","v":2148,"vw":75.284827},{"c":75.12,"h":75.235,"l":75.1119,"n":79,"o":75.235,"t":"2026-10-12T16:45:00Z","v":2940,"vw":75.18137},{"c":75.155,"h":75.155,"l":75.145,"n":41,"o":75.145,"t":"2026-10-12T17:00:00Z","v":751,"vw":75.15},{"c":75.14,"h":75.32,"l":75.14,"n":102,"o":75.205,"t":"2026-10-12T17:15:00Z","v":2942,"vw":75.210351},{"c":75.145,"h":75.145,"l":75.145,"n":13,"o":75.145,"t":"2026-10-12T17:30:00Z","v":327,"vw":75.145},{"c":75.11,"h":75.19,"l":75.01,"n":538,"o":75.16,"t":"2026-10-12T17:45:00Z","v":15894,"vw":75.075917},{"c":75.105,"h":75.11,"l":75.1,"n":33,"o":75.11,"t":"2026-10-12T18:00:00Z","v":898,"vw":75.107},{"c":75.17,"h":75.17,"l":75.06,"n":124,"o":75.085,"t":"2026-10-12T18:15:00Z","v":3063,"vw":75.099807},{"c":75.23,"h":75.23,"l":75.17,"n":67,"o":75.17,"t":"2026-10-12T18:30:00Z","v":1680,"vw":75.193381},{"c":75.27,"h":75.28,"l":75.125,"n":137,"o":75.19,"t":"2026-10-12T18:45:00Z","v":4658,"vw":75.220594},{"c":75.23,"h":75.28,"l":75.23,"n":95,"o":75.24,"t":"2026-10-12T19:00:00Z","v":2778,"vw":75.245},{"c":75.095,"h":75.2,"l":75.09,"n":154,"o":75.2,"t":"2026-10-12T19:15:00Z","v":3558,"vw":75.126092},{"c":74.91,"h":75.095,"l":74.865,"n":390,"o":75.095,"t":"2026-10-12T19:30:00Z","v":12424,"vw":74.955433},{"c":74.72,"h":74.91,"l":74.64,"n":1441,"o":74.83,"t":"2026-10-12T19:45:00Z","v":53448,"vw":74.754593},{"c":74.72,"h":74.72,"l":74.72,"n":25,"o":74.72,"t":"2026-10-12T20:00:00Z","v":43187,"vw":74.72},{"c":74.8,"h":74.8,"l":74.8,"n":6,"o":74.8,"t":"2026-10-13T09:15:00Z","v":505,"vw":74.8},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-13T09:30:00Z","v":500,"vw":74.8},{"c":75.2,"h":75.2,"l":75.1,"n":53,"o":75.1,"t":"2026-10-13T11:45:00Z","v":6239,"vw":75.15},{"c":74.97,"h":75.46,"l":74.97,"n":66,"o":75.02,"t":"2026-10-13T13:30:00Z","v":4071,"vw":75.106022},{"c":74.38,"h":75.3019,"l":74.16,"n":62,"o":75.3019,"t":"2026-10-13T13:45:00Z","v":2213,"vw":74.54912},{"c":74.165,"h":74.21,"l":73.85,"n":88,"o":74.04,"t":"2026-10-13T14:00:00Z","v":4971,"vw":74.065833},{"c":74.35,"h":74.36,"l":74.19,"n":57,"o":74.19,"t":"2026-10-13T14:15:00Z","v":2195,"vw":74.300714},{"c":74.455,"h":74.455,"l":74.455,"n":4,"o":74.455,"t":"2026-10-13T14:30:00Z","v":216,"vw":74.455},{"c":74.48,"h":74.665,"l":74.375,"n":76,"o":74.375,"t":"2026-10-13T14:45:00Z","v":2885,"vw":74.516629},{"c":74.42,"h":74.495,"l":74.36,"n":173,"o":74.465,"t":"2026-10-13T15:00:00Z","v":12158,"vw":74.38874},{"c":74.45,"h":74.6599,"l":74.45,"n":18,"o":74.6599,"t":"2026-10-13T15:15:00Z","v":1156,"vw":74.532891},{"c":74.655,"h":74.75,"l":74.505,"n":92,"o":74.65,"t":"2026-10-13T15:30:00Z","v":2638,"vw":74.641548},{"c":74.5,"h":74.52,"l":74.48,"n":99,"o":74.52,"t":"2026-10-13T15:45:00Z","v":1171,"vw":74.498824},{"c":74.255,"h":74.43,"l":74.255,"n":35,"o":74.43,"t":"2026-10-13T16:00:00Z","v":609,"vw":74.360283},{"c":74.3,"h":74.37,"l":74.27,"n":19,"o":74.37,"t":"2026-10-13T16:15:00Z","v":630,"vw":74.314625},{"c":74.33,"h":74.33,"l":74.175,"n":97,"o":74.175,"t":"2026-10-13T16:30:00Z","v":1816,"vw":74.271154},{"c":74.49,"h":74.49,"l":74.34,"n":50,"o":74.34,"t":"2026-10-13T16:45:00Z","v":1094,"vw":74.3925},{"c":74.335,"h":74.4,"l":74.28,"n":49,"o":74.32,"t":"2026-10-13T17:00:00Z","v":1112,"vw":74.32206},{"c":74.42,"h":74.49,"l":74.37,"n":68,"o":74.37,"t":"2026-10-13T17:15:00Z","v":2044,"vw":74.42},{"c":74.36,"h":74.5076,"l":74.32,"n":71,"o":74.32,"t":"2026-10-13T17:30:00Z","v":2537,"vw":74.407107},{"c":74.37,"h":74.54,"l":74.37,"n":168,"o":74.52,"t":"2026-10-13T17:45:00Z","v":4604,"vw":74.458208},{"c":74.58,"h":74.58,"l":74.39,"n":111,"o":74.43,"t":"2026-10-13T18:00:00Z","v":4427,"vw":74.460506},{"c":74.72,"h":74.72,"l":74.61,"n":78,"o":74.61,"t":"2026-10-13T18:15:00Z","v":3380,"vw":74.639412},{"c":74.62,"h":74.72,"l":74.62,"n":68,"o":74.64,"t":"2026-10-13T18:30:00Z","v":838,"vw":74.654114},{"c":74.56,"h":74.67,"l":74.56,"n":50,"o":74.67,"t":"2026-10-13T18:45:00Z","v":994,"vw":74.58},{"c":74.61,"h":74.68,"l":74.59,"n":95,"o":74.61,"t":"2026-10-13T19:00:00Z","v":2521,"vw":74.626836},{"c":74.72,"h":74.72,"l":74.5916,"n":49,"o":74.5916,"t":"2026-10-13T19:15:00Z","v":3579,"vw":74.599625},{"c":74.79,"h":74.875,"l":74.66,"n":353,"o":74.69,"t":"2026-10-13T19:30:00Z","v":7863,"vw":74.779831},{"c":74.63,"h":74.93,"l":74.63,"n":967,"o":74.81,"t":"2026-10-13T19:45:00Z","v":37328,"vw":74.769546},{"c":74.73,"h":74.73,"l":74.64,"n":22,"o":74.64,"t":"2026-10-13T20:00:00Z","v":44956,"vw":74.640236},{"c":73.52,"h":73.52,"l":73.52,"n":2,"o":73.52,"t":"2026-10-14T13:15:00Z","v":102,"vw":73.52},{"c":72.68,"h":73.6953,"l":72.59,"n":332,"o":73.33,"t":"2026-10-14T13:30:00Z","v":32479,"vw":73.005143},{"c":72.415,"h":73.0545,"l":72.226,"n":243,"o":72.57,"t":"2026-10-14T13:45:00Z","v":13269,"vw":72.542013},{"c":72.045,"h":72.64,"l":72.045,"n":171,"o":72.59,"t":"2026-10-14T14:00:00Z","v":4867,"vw":72.370853},{"c":72.85,"h":72.86,"l":72.225,"n":171,"o":72.225,"t":"2026-10-14T14:15:00Z","v":4389,"vw":72.475367},{"c":73.2,"h":73.2,"l":72.96,"n":164,"o":72.965,"t":"2026-10-14T14:30:00Z","v":3783,"vw":73.068922},{"c":73.36,"h":73.36,"l":73.065,"n":82,"o":73.13,"t":"2026-10-14T14:45:00Z","v":2920,"vw":73.189383},{"c":73.06,"h":73.38,"l":73.01,"n":103,"o":73.38,"t":"2026-10-14T15:00:00Z","v":3613,"vw":73.201159},{"c":73.18,"h":73.23,"l":73.1,"n":125,"o":73.11,"t":"2026-10-14T15:15:00Z","v":5274,"vw":73.148198},{"c":73.395,"h":73.395,"l":73.3,"n":96,"o":73.3,"t":"2026-10-14T15:30:00Z","v":2066,"vw":73.36},{"c":73.4,"h":73.41,"l":73.4,"n":21,"o":73.41,"t":"2026-10-14T15:45:00Z","v":525,"vw":73.404566},{"c":73.235,"h":73.36,"l":73.21,"n":93,"o":73.36,"t":"2026-10-14T16:00:00Z","v":2559,"vw":73.305928},{"c":73.045,"h":73.22,"l":72.98,"n":97,"o":73.22,"t":"2026-10-14T16:15:00Z","v":2461,"vw":73.036235},{"c":73.12,"h":73.305,"l":73.03,"n":68,"o":73.105,"t":"2026-10-14T16:30:00Z","v":1806,"vw":73.141621},{"c":73.03,"h":73.09,"l":73.025,"n":71,"o":73.09,"t":"2026-10-14T16:45:00Z","v":2467,"vw":73.037813},{"c":72.92,"h":73.03,"l":72.81,"n":117,"o":73.03,"t":"2026-10-14T17:00:00Z","v":3859,"vw":72.91132},{"c":72.92,"h":72.97,"l":72.76,"n":144,"o":72.82,"t":"2026-10-14T17:15:00Z","v":5136,"vw":72.85154},{"c":72.76,"h":72.93,"l":72.76,"n":117,"o":72.915,"t":"2026-10-14T17:30:00Z","v":6806,"vw":72.907639},{"c":72.7,"h":72.86,"l":72.6,"n":162,"o":72.79,"t":"2026-10-14T17:45:00Z","v":5501,"vw":72.751362},{"c":72.76,"h":72.86,"l":72.665,"n":172,"o":72.665,"t":"2026-10-14T18:00:00Z","v":4977,"vw":72.740742},{"c":72.85,"h":72.86,"l":72.7,"n":148,"o":72.7,"t":"2026-10-14T18:15:00Z","v":3440,"vw":72.780155},{"c":72.63,"h":72.82,"l":72.585,"n":231,"o":72.78,"t":"2026-10-14T18:30:00Z","v":7653,"vw":72.727543},{"c":72.7,"h":72.7,"l":72.6,"n":121,"o":72.61,"t":"2026-10-14T18:45:00Z","v":3587,"vw":72.63425},{"c":72.9,"h":72.9,"l":72.68,"n":245,"o":72.7,"t":"2026-10-14T19:00:00Z","v":5276,"vw":72.774167},{"c":72.94,"h":72.94,"l":72.83,"n":236,"o":72.88,"t":"2026-10-14T19:15:00Z","v":3943,"vw":72.894824},{"c":72.98,"h":73,"l":72.79,"n":376,"o":72.96,"t":"2026-10-14T19:30:00Z","v":9851,"vw":72.922071},{"c":73.4,"h":73.4,"l":72.88,"n":1926,"o":72.999,"t":"2026-10-14T19:45:00Z","v":70143,"vw":73.189399},{"c":73.39,"h":73.39,"l":73.39,"n":40,"o":73.39,"t":"2026-10-14T20:00:00Z","v":62856,"vw":73.39},{"c":73.66,"h":74.14,"l":73.285,"n":44,"o":73.7,"t":"2026-10-15T13:30:00Z","v":3275,"vw":73.699793},{"c":73.655,"h":73.655,"l":73.3825,"n":61,"o":73.52,"t":"2026-10-15T13:45:00Z","v":2880,"vw":73.637689},{"c":74.115,"h":74.22,"l":73.67,"n":264,"o":73.67,"t":"2026-10-15T14:00:00Z","v":10746,"vw":74.111618},{"c":74.305,"h":74.305,"l":73.7,"n":142,"o":73.89,"t":"2026-10-15T14:15:00Z","v":10293,"vw":74.059445},{"c":74.69,"h":74.855,"l":74.45,"n":196,"o":74.47,"t":"2026-10-15T14:30:00Z","v":9067,"vw":74.53763},{"c":74.44,"h":74.575,"l":74.44,"n":62,"o":74.56,"t":"2026-10-15T14:45:00Z","v":2285,"vw":74.489583},{"c":74.32,"h":74.57,"l":74.32,"n":48,"o":74.57,"t":"2026-10-15T15:00:00Z","v":1081,"vw":74.437687},{"c":73.935,"h":74.133,"l":73.93,"n":42,"o":74.133,"t":"2026-10-15T15:15:00Z","v":1021,"vw":74.066167},{"c":74.15,"h":74.27,"l":74,"n":114,"o":74.07,"t":"2026-10-15T15:30:00Z","v":3509,"vw":74.137437},{"c":74.215,"h":74.29,"l":74.16,"n":58,"o":74.29,"t":"2026-10-15T15:45:00Z","v":1621,"vw":74.247622},{"c":74.13,"h":74.2499,"l":74.08,"n":94,"o":74.2,"t":"2026-10-15T16:00:00Z","v":2557,"vw":74.155969},{"c":74.28,"h":74.29,"l":74.2,"n":82,"o":74.21,"t":"2026-10-15T16:15:00Z","v":2338,"vw":74.256106},{"c":74.35,"h":74.35,"l":74.27,"n":68,"o":74.295,"t":"2026-10-15T16:30:00Z","v":1529,"vw":74.295888},{"c":74.495,"h":74.495,"l":74.33,"n":159,"o":74.38,"t":"2026-10-15T16:45:00Z","v":5126,"vw":74.398944},{"c":74.71,"h":74.71,"l":74.495,"n":54,"o":74.495,"t":"2026-10-15T17:00:00Z","v":1368,"vw":74.63125},{"c":74.735,"h":74.735,"l":74.62,"n":48,"o":74.62,"t":"2026-10-15T17:15:00Z","v":907,"vw":74.695844},{"c":74.395,"h":74.73,"l":74.395,"n":167,"o":74.72,"t":"2026-10-15T17:30:00Z","v":19460,"vw":74.596896},{"c":74.385,"h":74.4,"l":74.34,"n":24,"o":74.4,"t":"2026-10-15T17:45:00Z","v":513,"vw":74.38125},{"c":74.35,"h":74.38,"l":74.3,"n":52,"o":74.3,"t":"2026-10-15T18:00:00Z","v":1294,"vw":74.341667},{"c":74.32,"h":74.42,"l":74.2,"n":354,"o":74.36,"t":"2026-10-15T18:15:00Z","v":25823,"vw":74.260544},{"c":74.12,"h":74.32,"l":74.12,"n":104,"o":74.32,"t":"2026-10-15T18:30:00Z","v":2546,"vw":74.187436},{"c":74.085,"h":74.18,"l":74.06,"n":114,"o":74.12,"t":"2026-10-15T18:45:00Z","v":2717,"vw":74.086802},{"c":74.175,"h":74.21,"l":74.12,"n":98,"o":74.12,"t":"2026-10-15T19:00:00Z","v":3114,"vw":74.152398},{"c":74.34,"h":74.465,"l":74.12,"n":220,"o":74.18,"t":"2026-10-15T19:15:00Z","v":4141,"vw":74.246251},{"c":74.5,"h":74.559,"l":74.38,"n":414,"o":74.38,"t":"2026-10-15T19:30:00Z","v":10588,"vw":74.473586},{"c":74.36,"h":74.53,"l":74.215,"n":1667,"o":74.48,"t":"2026-10-15T19:45:00Z","v":49589,"vw":74.40284},{"c":74.35,"h":74.35,"l":74.35,"n":18,"o":74.35,"t":"2026-10-15T20:00:00Z","v":106990,"vw":74.35},{"c":75.04,"h":75.545,"l":74.465,"n":104,"o":74.81,"t":"2026-10-16T13:30:00Z","v":10222,"vw":74.895843},{"c":75.18,"h":75.6,"l":75.08,"n":105,"o":75.52,"t":"2026-10-16T13:45:00Z","v":5848,"vw":75.328445},{"c":75.03,"h":75.49,"l":75.03,"n":103,"o":75.04,"t":"2026-10-16T14:00:00Z","v":3035,"vw":75.146875},{"c":75.33,"h":75.55,"l":75.045,"n":79,"o":75.16,"t":"2026-10-16T14:15:00Z","v":2482,"vw":75.309706},{"c":75.23,"h":75.54,"l":75.23,"n":109,"o":75.34,"t":"2026-10-16T14:30:00Z","v":4500,"vw":75.34162},{"c":75.17,"h":75.41,"l":75.13,"n":72,"o":75.3,"t":"2026-10-16T14:45:00Z","v":2796,"vw":75.26471},{"c":75.29,"h":75.365,"l":75.12,"n":66,"o":75.18,"t":"2026-10-16T15:00:00Z","v":2130,"vw":75.256539},{"c":75.1,"h":75.3,"l":75.1,"n":133,"o":75.3,"t":"2026-10-16T15:15:00Z","v":3344,"vw":75.213007},{"c":75.1,"h":75.27,"l":75.1,"n":43,"o":75.18,"t":"2026-10-16T15:30:00Z","v":1315,"vw":75.139156},{"c":74.89,"h":75.1033,"l":74.89,"n":60,"o":75.01,"t":"2026-10-16T15:45:00Z","v":2010,"vw":75.050596},{"c":74.665,"h":74.815,"l":74.665,"n":27,"o":74.815,"t":"2026-10-16T16:00:00Z","v":779,"vw":74.697},{"c":74.695,"h":74.7853,"l":74.695,"n":16,"o":74.7853,"t":"2026-10-16T16:15:00Z","v":771,"vw":74.760109},{"c":74.565,"h":74.58,"l":74.48,"n":68,"o":74.58,"t":"2026-10-16T16:30:00Z","v":2152,"vw":74.558636},{"c":74.41,"h":74.4878,"l":74.36,"n":85,"o":74.48,"t":"2026-10-16T16:45:00Z","v":2280,"vw":74.442985},{"c":74.2,"h":74.2,"l":74.165,"n":32,"o":74.165,"t":"2026-10-16T17:00:00Z","v":1328,"vw":74.171071},{"c":74.43,"h":74.51,"l":74.2,"n":77,"o":74.2,"t":"2026-10-16T17:15:00Z","v":2000,"vw":74.339771},{"c":74.4,"h":74.505,"l":74.31,"n":89,"o":74.35,"t":"2026-10-16T17:30:00Z","v":2567,"vw":74.412936},{"c":74.295,"h":74.44,"l":74.23,"n":111,"o":74.44,"t":"2026-10-16T17:45:00Z","v":2581,"vw":74.301},{"c":74.37,"h":74.37,"l":74.14,"n":59,"o":74.17,"t":"2026-10-16T18:00:00Z","v":1462,"vw":74.241089},{"c":74.37,"h":74.65,"l":74.37,"n":82,"o":74.37,"t":"2026-10-16T18:15:00Z","v":2414,"vw":74.432126},{"c":74.32,"h":74.34,"l":74.32,"n":16,"o":74.34,"t":"2026-10-16T18:30:00Z","v":872,"vw":74.327561},{"c":74.47,"h":74.53,"l":74.38,"n":103,"o":74.38,"t":"2026-10-16T18:45:00Z","v":4547,"vw":74.461268},{"c":74.575,"h":74.575,"l":74.44,"n":97,"o":74.45,"t":"2026-10-16T19:00:00Z","v":2161,"vw":74.509286},{"c":74.54,"h":74.615,"l":74.48,"n":190,"o":74.54,"t":"2026-10-16T19:15:00Z","v":6670,"vw":74.532368},{"c":74.475,"h":74.63,"l":74.475,"n":135,"o":74.58,"t":"2026-10-16T19:30:00Z","v":2477,"vw":74.521782},{"c":74.74,"h":74.87,"l":74.51,"n":723,"o":74.54,"t":"2026-10-16T19:45:00Z","v":15872,"vw":74.716308},{"c":74.78,"h":74.78,"l":74.73,"n":33,"o":74.73,"t":"2026-10-16T20:00:00Z","v":50757,"vw":74.779888},{"c":74.56,"h":74.63,"l":74.56,"n":21,"o":74.63,"t":"2026-10-19T13:30:00Z","v":1777,"vw":74.624753},{"c":74.6775,"h":75.096,"l":74.45,"n":134,"o":75.096,"t":"2026-10-19T13:45:00Z","v":7147,"vw":74.554645},{"c":74.68,"h":74.725,"l":74.45,"n":55,"o":74.575,"t":"2026-10-19T14:00:00Z","v":2470,"vw":74.6425},{"c":74.625,"h":74.625,"l":74.43,"n":16,"o":74.43,"t":"2026-10-19T14:15:00Z","v":441,"vw":74.5375},{"c":74.47,"h":74.82,"l":74.41,"n":160,"o":74.705,"t":"2026-10-19T14:30:00Z","v":8024,"vw":74.574869},{"c":74.54,"h":74.54,"l":74.41,"n":108,"o":74.475,"t":"2026-10-19T14:45:00Z","v":2935,"vw":74.466053},{"c":74.815,"h":74.815,"l":74.43,"n":380,"o":74.54,"t":"2026-10-19T15:00:00Z","v":18566,"vw":74.586816},{"c":74.725,"h":74.7799,"l":74.615,"n":76,"o":74.68,"t":"2026-10-19T15:15:00Z","v":4523,"vw":74.681364},{"c":74.73,"h":74.73,"l":74.725,"n":69,"o":74.725,"t":"2026-10-19T15:30:00Z","v":1737,"vw":74.727},{"c":74.685,"h":74.79,"l":74.65,"n":98,"o":74.725,"t":"2026-10-19T15:45:00Z","v":3431,"vw":74.725349},{"c":74.705,"h":74.8,"l":74.4925,"n":350,"o":74.685,"t":"2026-10-19T16:00:00Z","v":23136,"vw":74.726242},{"c":74.69,"h":74.72,"l":74.65,"n":33,"o":74.705,"t":"2026-10-19T16:15:00Z","v":1772,"vw":74.692837},{"c":74.85,"h":74.92,"l":74.6,"n":271,"o":74.645,"t":"2026-10-19T16:30:00Z","v":18507,"vw":74.687881},{"c":74.7875,"h":74.92,"l":74.7875,"n":142,"o":74.88,"t":"2026-10-19T16:45:00Z","v":7260,"vw":74.877991},{"c":74.5225,"h":74.885,"l":74.505,"n":155,"o":74.845,"t":"2026-10-19T17:00:00Z","v":21682,"vw":74.633565},{"c":74.61,"h":74.7,"l":74.49,"n":156,"o":74.54,"t":"2026-10-19T17:15:00Z","v":5713,"vw":74.641875},{"c":74.385,"h":74.65,"l":74.385,"n":67,"o":74.65,"t":"2026-10-19T17:30:00Z","v":1295,"vw":74.455849},{"c":74.465,"h":74.54,"l":74.43,"n":74,"o":74.54,"t":"2026-10-19T17:45:00Z","v":2603,"vw":74.463602},{"c":74.33,"h":74.52,"l":74.14,"n":509,"o":74.52,"t":"2026-10-19T18:00:00Z","v":14086,"vw":74.24711},{"c":74.26,"h":74.28,"l":74.26,"n":20,"o":74.28,"t":"2026-10-19T18:15:00Z","v":382,"vw":74.266667},{"c":74.155,"h":74.155,"l":74.155,"n":17,"o":74.155,"t":"2026-10-19T18:30:00Z","v":392,"vw":74.155},{"c":74.17,"h":74.18,"l":74,"n":158,"o":74.13,"t":"2026-10-19T18:45:00Z","v":4964,"vw":74.074386},{"c":74.15,"h":74.27,"l":74.15,"n":102,"o":74.2,"t":"2026-10-19T19:00:00Z","v":2313,"vw":74.19579},{"c":74.19,"h":74.31,"l":74.08,"n":111,"o":74.13,"t":"2026-10-19T19:15:00Z","v":3171,"vw":74.195223},{"c":74.32,"h":74.34,"l":74.215,"n":230,"o":74.215,"t":"2026-10-19T19:30:00Z","v":6552,"vw":74.29657},{"c":74.55,"h":74.59,"l":74.17,"n":954,"o":74.35,"t":"2026-10-19T19:45:00Z","v":36617,"vw":74.455343},{"c":74.48,"h":74.48,"l":74.48,"n":45,"o":74.48,"t":"2026-10-19T20:00:00Z","v":61379,"vw":74.48},{"c":75.67,"h":76.605,"l":75,"n":174,"o":75.01,"t":"2026-10-20T13:30:00Z","v":15909,"vw":75.573695},{"c":76.3,"h":76.35,"l":75.81,"n":96,"o":75.81,"t":"2026-10-20T13:45:00Z","v":8449,"vw":76.078542},{"c":76.59,"h":76.69,"l":76.48,"n":133,"o":76.54,"t":"2026-10-20T14:00:00Z","v":4421,"vw":76.58357},{"c":76.59,"h":76.64,"l":76.07,"n":102,"o":76.31,"t":"2026-10-20T14:15:00Z","v":10566,"vw":76.546727},{"c":76.75,"h":76.8,"l":76.505,"n":87,"o":76.7,"t":"2026-10-20T14:30:00Z","v":15121,"vw":76.638846},{"c":76.8,"h":76.93,"l":76.775,"n":55,"o":76.93,"t":"2026-10-20T14:45:00Z","v":2909,"vw":76.88193},{"c":76.23,"h":76.72,"l":76.23,"n":54,"o":76.64,"t":"2026-10-20T15:00:00Z","v":3962,"vw":76.638413},{"c":75.99,"h":76.305,"l":75.99,"n":57,"o":76.305,"t":"2026-10-20T15:15:00Z","v":860,"vw":76.206667},{"c":76.485,"h":76.485,"l":75.98,"n":295,"o":76.06,"t":"2026-10-20T15:30:00Z","v":6614,"vw":76.167996},{"c":76.31,"h":76.415,"l":76.29,"n":83,"o":76.29,"t":"2026-10-20T15:45:00Z","v":873,"vw":76.350458},{"c":75.98,"h":76.23,"l":75.98,"n":29,"o":76.23,"t":"2026-10-20T16:00:00Z","v":944,"vw":76.193571},{"c":75.82,"h":76.07,"l":75.76,"n":120,"o":75.965,"t":"2026-10-20T16:15:00Z","v":4450,"vw":75.935442},{"c":75.99,"h":75.99,"l":75.88,"n":43,"o":75.88,"t":"2026-10-20T16:30:00Z","v":1148,"vw":75.933114},{"c":76.03,"h":76.165,"l":75.89,"n":111,"o":75.99,"t":"2026-10-20T16:45:00Z","v":4632,"vw":76.033447},{"c":75.75,"h":76.02,"l":75.75,"n":63,"o":76.02,"t":"2026-10-20T17:15:00Z","v":2072,"vw":75.835039},{"c":75.82,"h":75.89,"l":75.795,"n":175,"o":75.795,"t":"2026-10-20T17:30:00Z","v":7773,"vw":75.839461},{"c":75.795,"h":75.85,"l":75.78,"n":111,"o":75.83,"t":"2026-10-20T17:45:00Z","v":5227,"vw":75.818269},{"c":75.78,"h":75.85,"l":75.78,"n":52,"o":75.83,"t":"2026-10-20T18:00:00Z","v":2381,"vw":75.832639},{"c":75.6,"h":75.625,"l":75.575,"n":28,"o":75.625,"t":"2026-10-20T18:15:00Z","v":723,"vw":75.59375},{"c":75.575,"h":75.73,"l":75.575,"n":63,"o":75.73,"t":"2026-10-20T18:30:00Z","v":2330,"vw":75.637917},{"c":75.71,"h":75.71,"l":75.63,"n":82,"o":75.63,"t":"2026-10-20T18:45:00Z","v":2598,"vw":75.654369},{"c":75.8,"h":75.95,"l":75.66,"n":180,"o":75.745,"t":"2026-10-20T19:00:00Z","v":6248,"vw":75.823657},{"c":76.025,"h":76.025,"l":75.83,"n":75,"o":75.87,"t":"2026-10-20T19:15:00Z","v":2052,"vw":75.966666},{"c":75.79,"h":75.99,"l":75.79,"n":83,"o":75.98,"t":"2026-10-20T19:30:00Z","v":1549,"vw":75.915},{"c":76.06,"h":76.2,"l":75.73,"n":1507,"o":75.88,"t":"2026-10-20T19:45:00Z","v":59163,"vw":75.959969},{"c":76.02,"h":76.02,"l":76.02,"n":20,"o":76.02,"t":"2026-10-20T20:00:00Z","v":45584,"vw":76.02},{"c":75.935,"h":76.43,"l":75.82,"n":30,"o":76.12,"t":"2026-10-21T13:30:00Z","v":3041,"vw":76.081753},{"c":76.29,"h":76.57,"l":75.97,"n":18,"o":76.36,"t":"2026-10-21T13:45:00Z","v":1080,"vw":76.238036},{"c":76.05,"h":76.05,"l":75.99,"n":24,"o":76.02,"t":"2026-10-21T14:00:00Z","v":1375,"vw":76.026792},{"c":75.77,"h":76.03,"l":75.605,"n":91,"o":75.94,"t":"2026-10-21T14:15:00Z","v":4005,"vw":75.826341},{"c":76.2,"h":76.235,"l":75.99,"n":85,"o":76.08,"t":"2026-10-21T14:30:00Z","v":2632,"vw":76.094583},{"c":75.97,"h":76.335,"l":75.97,"n":35,"o":76.335,"t":"2026-10-21T14:45:00Z","v":940,"vw":76.069},{"c":76,"h":76.1,"l":76,"n":32,"o":76.08,"t":"2026-10-21T15:00:00Z","v":2251,"vw":76.039909},{"c":76.21,"h":76.21,"l":76.01,"n":88,"o":76.01,"t":"2026-10-21T15:15:00Z","v":9063,"vw":76.034656},{"c":76.29,"h":76.305,"l":76.24,"n":28,"o":76.24,"t":"2026-10-21T15:30:00Z","v":730,"vw":76.272213},{"c":76.21,"h":76.285,"l":76.19,"n":30,"o":76.285,"t":"2026-10-21T15:45:00Z","v":691,"vw":76.227217},{"c":76.07,"h":76.175,"l":76.07,"n":44,"o":76.175,"t":"2026-10-21T16:00:00Z","v":807,"vw":76.097926},{"c":76.14,"h":76.14,"l":76.1,"n":39,"o":76.1,"t":"2026-10-21T16:15:00Z","v":939,"vw":76.12105},{"c":76.38,"h":76.48,"l":76.18,"n":167,"o":76.18,"t":"2026-10-21T16:30:00Z","v":3508,"vw":76.303988},{"c":76.48,"h":76.56,"l":76.37,"n":50,"o":76.38,"t":"2026-10-21T16:45:00Z","v":2138,"vw":76.44201},{"c":76.4675,"h":76.5,"l":76.42,"n":65,"o":76.5,"t":"2026-10-21T17:00:00Z","v":2423,"vw":76.444229},{"c":76.255,"h":76.385,"l":76.255,"n":72,"o":76.385,"t":"2026-10-21T17:30:00Z","v":1930,"vw":76.2845},{"c":76.235,"h":76.27,"l":76.23,"n":37,"o":76.25,"t":"2026-10-21T17:45:00Z","v":1095,"vw":76.251975},{"c":76.18,"h":76.21,"l":76.17,"n":69,"o":76.21,"t":"2026-10-21T18:00:00Z","v":1621,"vw":76.183277},{"c":76.15,"h":76.185,"l":76.15,"n":34,"o":76.18,"t":"2026-10-21T18:15:00Z","v":859,"vw":76.165931},{"c":76.22,"h":76.22,"l":76.17,"n":51,"o":76.21,"t":"2026-10-21T18:30:00Z","v":1291,"vw":76.204},{"c":75.785,"h":76.19,"l":75.785,"n":130,"o":76.19,"t":"2026-10-21T18:45:00Z","v":3679,"vw":76.101667},{"c":75.78,"h":75.84,"l":75.57,"n":222,"o":75.785,"t":"2026-10-21T19:00:00Z","v":6579,"vw":75.71436},{"c":76.13,"h":76.13,"l":75.75,"n":335,"o":75.85,"t":"2026-10-21T19:15:00Z","v":9380,"vw":75.899716},{"c":75.98,"h":76.17,"l":75.83,"n":376,"o":76.14,"t":"2026-10-21T19:30:00Z","v":9457,"vw":75.986663},{"c":76.3,"h":76.34,"l":76.02,"n":1249,"o":76.03,"t":"2026-10-21T19:45:00Z","v":44194,"vw":76.204772},{"c":76.31,"h":76.31,"l":76.25,"n":41,"o":76.26,"t":"2026-10-21T20:00:00Z","v":38520,"vw":76.308776},{"c":77.08,"h":77.08,"l":75.65,"n":31,"o":75.65,"t":"2026-10-22T13:30:00Z","v":2423,"vw":76.145795},{"c":77.235,"h":77.235,"l":77.09,"n":79,"o":77.09,"t":"2026-10-22T13:45:00Z","v":4118,"vw":77.148493},{"c":77.695,"h":77.89,"l":77.55,"n":103,"o":77.65,"t":"2026-10-22T14:00:00Z","v":4401,"vw":77.730508},{"c":77.56,"h":77.69,"l":77.56,"n":11,"o":77.69,"t":"2026-10-22T14:15:00Z","v":546,"vw":77.590162},{"c":77.28,"h":77.35,"l":77.28,"n":10,"o":77.35,"t":"2026-10-22T14:30:00Z","v":410,"vw":77.326667},{"c":77.475,"h":77.54,"l":77.19,"n":159,"o":77.395,"t":"2026-10-22T14:45:00Z","v":3619,"vw":77.369523},{"c":77.61,"h":77.63,"l":77.42,"n":234,"o":77.52,"t":"2026-10-22T15:00:00Z","v":16439,"vw":77.50579},{"c":77.815,"h":77.9,"l":77.8,"n":96,"o":77.8,"t":"2026-10-22T15:15:00Z","v":6858,"vw":77.817635},{"c":78.01,"h":78.015,"l":77.78,"n":187,"o":77.8,"t":"2026-10-22T15:30:00Z","v":3932,"vw":77.891158},{"c":77.95,"h":78.13,"l":77.95,"n":112,"o":77.985,"t":"2026-10-22T15:45:00Z","v":3963,"vw":78.050134},{"c":78.22,"h":78.22,"l":78.02,"n":168,"o":78.02,"t":"2026-10-22T16:00:00Z","v":8784,"vw":78.092986},{"c":78.68,"h":78.81,"l":78.22,"n":281,"o":78.22,"t":"2026-10-22T16:15:00Z","v":7992,"vw":78.428122},{"c":78.735,"h":78.735,"l":78.55,"n":97,"o":78.61,"t":"2026-10-22T16:30:00Z","v":2346,"vw":78.655124}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0291396537704969,"strike":97.70698268852485,"iv":0.6550754796846359,"gamma":0.016736225784424467,"theta":-0.059032715089975575,"vega":0.05184423143406314,"rho":0.008343838046754344,"breakevenPct":25.403089277062733},{"delta":0.2,"premium":1.029853240587097,"strike":88.83860069559677,"iv":0.440973577426218,"gamma":0.028300389005592657,"theta":-0.047128396582708475,"vega":0.0606583049301332,"rho":0.011315856832507885,"breakevenPct":14.140412695985102},{"delta":0.25,"premium":1.29917980509089,"strike":86.81865146181832,"iv":0.4181330492470536,"gamma":0.03378146325492578,"theta":-0.04979621156591164,"vega":0.06771429443614557,"rho":0.01419293421521535,"breakevenPct":11.916976270920447},{"delta":0.3,"premium":1.5685063695946833,"strike":84.79870222803987,"iv":0.39529252106788915,"gamma":0.0392625375042589,"theta":-0.0524640265491148,"vega":0.07477028394215793,"rho":0.017070011597922815,"breakevenPct":9.693539845855794},{"delta":0.35,"premium":1.8378329340984765,"strike":82.77875299426142,"iv":0.3724519928887247,"gamma":0.044743611753592025,"theta":-0.05513184153231796,"vega":0.08182627344817028,"rho":0.01994708898063028,"breakevenPct":7.470103420791139},{"delta":0.4,"premium":2.099054820415879,"strike":81.48156899810964,"iv":0.3517015122873346,"gamma":0.04932930056710775,"theta":-0.05456304347826087,"vega":0.08499981096408318,"rho":0.02281832955996542,"breakevenPct":6.154345359148433},{"delta":0.45,"premium":2.358979206049149,"strike":80.30009451795841,"iv":0.33128563327032134,"gamma":0.05377164461247637,"theta":-0.053476086956521736,"vega":0.08755179584120983,"rho":0.025688635709062296,"breakevenPct":4.9839000749445095},{"delta":0.5,"premium":2.7264547413793103,"strike":79.33010057471265,"iv":0.3227237068965517,"gamma":0.05503397988505747,"theta":-0.05261048850574712,"vega":0.08750330459770114,"rho":0.028519630385030196,"breakevenPct":4.218651573114818},{"delta":0.55,"premium":3.1305495689655176,"strike":78.43211206896552,"iv":0.31819784482758623,"gamma":0.055213577586206895,"theta":-0.05182025862068965,"vega":0.08656939655172413,"rho":0.031337240189450166,"breakevenPct":3.5913655146136176},{"delta":0.6,"premium":3.534644396551724,"strike":77.53412356321839,"iv":0.3136719827586207,"gamma":0.05539317528735632,"theta":-0.05103002873563218,"vega":0.08563548850574712,"rho":0.034154849993870126,"breakevenPct":2.964079456112419},{"delta":0.65,"premium":4.240525020508614,"strike":76.51353568498769,"iv":0.3221414273995078,"gamma":0.05125684987694831,"theta":-0.05001353568498769,"vega":0.08110172272354388,"rho":0.03679968909570883,"breakevenPct":2.5643750625469055},{"delta":0.7,"premium":4.958326497128794,"strike":75.48810500410173,"iv":0.3311242001640689,"gamma":0.04695004101722724,"theta":-0.04898810500410172,"vega":0.07642575881870387,"rho":0.03943770357520025,"breakevenPct":2.17366038131773},{"delta":0.75,"premium":5.5018712162905885,"strike":74.63951568519538,"iv":0.3212545954870666,"gamma":0.043039900935608146,"theta":-0.04470770500825537,"vega":0.06889367088607595,"rho":0.042211027909040646,"breakevenPct":1.7862283628449411},{"delta":0.8,"premium":5.887121629058889,"strike":73.9515685195377,"iv":0.29425954870665927,"gamma":0.039490093560814524,"theta":-0.037470500825536594,"vega":0.05876708860759493,"rho":0.04510726730141179,"breakevenPct":1.4017783051966566},{"delta":0.85,"premium":6.272372041827188,"strike":73.26362135388003,"iv":0.26726450192625206,"gamma":0.035940286186020916,"theta":-0.030233296642817833,"vega":0.04864050632911393,"rho":0.04800350669378292,"breakevenPct":1.017328247548373},{"delta":0.9,"premium":6.657622454595487,"strike":72.57567418822234,"iv":0.2402694551458448,"gamma":0.032390478811227294,"theta":-0.02299609246009906,"vega":0.038513924050632906,"rho":0.050899746086154066,"breakevenPct":0.6328781899000884}],"put":[{"delta":0.1,"premium":1.132838489513757,"strike":57.89192447568785,"iv":0.9587799243870485,"gamma":0.0082617452515301,"theta":-0.06286330275850889,"vega":0.03903807524780338,"rho":-0.007365373094914908,"breakevenPct":27.911238983712337},{"delta":0.15,"premium":1.2526062013767492,"strike":66.14580939556765,"iv":0.6680387220050762,"gamma":0.0163664161333954,"theta":-0.05761162520158537,"vega":0.05185228814642985,"rho":-0.010760522700611381,"breakevenPct":17.58023344866843},{"delta":0.2,"premium":1.6855492644840517,"strike":68.8421970579362,"iv":0.6173065823839543,"gamma":0.019867680489592515,"theta":-0.06039461806756239,"vega":0.059655776444441075,"rho":-0.014319363921911715,"breakevenPct":14.705470510634202},{"delta":0.25,"premium":2.177917493673303,"strike":70.81166997469322,"iv":0.5949893434431094,"gamma":0.02305974589232397,"theta":-0.06342132005401316,"vega":0.06580778362268469,"rho":-0.017911569473660804,"breakevenPct":12.829424676421015},{"delta":0.3,"premium":2.670285722862554,"strike":72.78114289145022,"iv":0.5726721045022645,"gamma":0.026251811295055428,"theta":-0.06644802204046393,"vega":0.0719597908009283,"rho":-0.021503775025409892,"breakevenPct":10.953378842207826},{"delta":0.35,"premium":3.162653952051805,"strike":74.75061580820721,"iv":0.5503548655614195,"gamma":0.029443876697786885,"theta":-0.06947472402691472,"vega":0.07811179797917192,"rho":-0.025095980577158984,"breakevenPct":9.077333007994639},{"delta":0.4,"premium":3.655022181241057,"strike":76.72008872496423,"iv":0.5280376266205746,"gamma":0.032635942100518345,"theta":-0.0725014260133655,"vega":0.08426380515741554,"rho":-0.028688186128908076,"breakevenPct":7.201287173781449},{"delta":0.45,"premium":4.0725263157894735,"strike":78.29473684210527,"iv":0.49771031578947367,"gamma":0.03577557894736842,"theta":-0.07061642105263158,"vega":0.08727221052631579,"rho":-0.03221834319473212,"breakevenPct":5.731618052561384},{"delta":0.5,"premium":4.440947368421052,"strike":79.61052631578947,"iv":0.4621313684210526,"gamma":0.03888084210526316,"theta":-0.06551115789473684,"vega":0.08821957894736841,"rho":-0.03570781946514836,"breakevenPct":4.528381345820252},{"delta":0.55,"premium":5.070285423037717,"strike":80.89704383282366,"iv":0.4484065239551478,"gamma":0.03951294597349643,"theta":-0.0622059123343527,"vega":0.08724413863404688,"rho":-0.03936869001154543,"breakevenPct":3.6937087574954783},{"delta":0.6,"premium":5.809327217125382,"strike":82.17125382262996,"iv":0.4438703363914373,"gamma":0.03910519877675841,"theta":-0.05965749235474006,"vega":0.08546024464831804,"rho":-0.04310162406034353,"breakevenPct":3.0140006280503107},{"delta":0.65,"premium":7.635741088180113,"strike":84.24015009380864,"iv":0.49553095684803,"gamma":0.033849155722326454,"theta":-0.06366360225140713,"vega":0.08200694183864915,"rho":-0.04762950662653137,"breakevenPct":2.706027807673179},{"delta":0.7,"premium":9.666883116883115,"strike":86.56771799628942,"iv":0.5382905380333952,"gamma":0.029091651205936923,"theta":-0.06438311688311689,"vega":0.07693747680890538,"rho":-0.052333420747950436,"breakevenPct":2.3295422881738634},{"delta":0.75,"premium":12.175,"strike":89.41666666666667,"iv":0.5800533333333333,"gamma":0.024686666666666666,"theta":-0.06268,"vega":0.07040666666666666,"rho":-0.05742472457156123,"breakevenPct":1.8966575644038046},{"delta":0.8,"premium":16.461839530332682,"strike":94.00195694716243,"iv":0.656192759295499,"gamma":0.01931780821917808,"theta":-0.06135949119373777,"vega":0.06197651663405088,"rho":-0.06393109120528044,"breakevenPct":1.5176002834447944},{"delta":0.85,"premium":19.51702127659574,"strike":97.49061326658322,"iv":0.6544694618272842,"gamma":0.015759198998748437,"theta":-0.04854730913642054,"vega":0.05098473091364206,"rho":-0.06947823761090266,"breakevenPct":0.9670515145901075},{"delta":0.9,"premium":26.45512195121953,"strike":104.82926829268294,"iv":0.7180941463414637,"gamma":0.011223414634146334,"theta":-0.03725219512195122,"vega":0.03889902439024389,"rho":-0.07812468867298979,"breakevenPct":0.45831416591933055}]},"raw":{"call":[{"delta":0.15,"premium":1.0291396537704969,"strike":97.70698268852485,"iv":0.6550754796846359,"gamma":0.016736225784424467,"theta":-0.059032715089975575,"vega":0.05184423143406314,"rho":0.008343838046754344,"breakevenPct":25.403089277062733},{"delta":0.2,"premium":1.029853240587097,"strike":88.83860069559677,"iv":0.440973577426218,"gamma":0.028300389005592657,"theta":-0.047128396582708475,"vega":0.0606583049301332,"rho":0.011315856832507885,"breakevenPct":14.140412695985102},{"delta":0.25,"premium":1.29917980509089,"strike":86.81865146181832,"iv":0.4181330492470536,"gamma":0.03378146325492578,"theta":-0.04979621156591164,"vega":0.06771429443614557,"rho":0.01419293421521535,"breakevenPct":11.916976270920447},{"delta":0.3,"premium":1.5685063695946833,"strike":84.79870222803987,"iv":0.39529252106788915,"gamma":0.0392625375042589,"theta":-0.0524640265491148,"vega":0.07477028394215793,"rho":0.017070011597922815,"breakevenPct":9.693539845855794},{"delta":0.35,"premium":1.8378329340984765,"strike":82.77875299426142,"iv":0.3724519928887247,"gamma":0.044743611753592025,"theta":-0.05513184153231796,"vega":0.08182627344817028,"rho":0.01994708898063028,"breakevenPct":7.470103420791139},{"delta":0.4,"premium":2.099054820415879,"strike":81.48156899810964,"iv":0.3517015122873346,"gamma":0.04932930056710775,"theta":-0.05456304347826087,"vega":0.08499981096408318,"rho":0.02281832955996542,"breakevenPct":6.154345359148433},{"delta":0.45,"premium":2.358979206049149,"strike":80.30009451795841,"iv":0.33128563327032134,"gamma":0.05377164461247637,"theta":-0.053476086956521736,"vega":0.08755179584120983,"rho":0.025688635709062296,"breakevenPct":4.9839000749445095},{"delta":0.5,"premium":2.7264547413793103,"strike":79.33010057471265,"iv":0.3227237068965517,"gamma":0.05503397988505747,"theta":-0.05261048850574712,"vega":0.08750330459770114,"rho":0.028519630385030196,"breakevenPct":4.218651573114818},{"delta":0.55,"premium":3.1305495689655176,"strike":78.43211206896552,"iv":0.31819784482758623,"gamma":0.055213577586206895,"theta":-0.05182025862068965,"vega":0.08656939655172413,"rho":0.031337240189450166,"breakevenPct":3.5913655146136176},{"delta":0.6,"premium":3.534644396551724,"strike":77.53412356321839,"iv":0.3136719827586207,"gamma":0.05539317528735632,"theta":-0.05103002873563218,"vega":0.08563548850574712,"rho":0.034154849993870126,"breakevenPct":2.964079456112419},{"delta":0.65,"premium":4.240525020508614,"strike":76.51353568498769,"iv":0.3221414273995078,"gamma":0.05125684987694831,"theta":-0.05001353568498769,"vega":0.08110172272354388,"rho":0.03679968909570883,"breakevenPct":2.5643750625469055},{"delta":0.7,"premium":4.958326497128794,"strike":75.48810500410173,"iv":0.3311242001640689,"gamma":0.04695004101722724,"theta":-0.04898810500410172,"vega":0.07642575881870387,"rho":0.03943770357520025,"breakevenPct":2.17366038131773},{"delta":0.75,"premium":5.5018712162905885,"strike":74.63951568519538,"iv":0.3212545954870666,"gamma":0.043039900935608146,"theta":-0.04470770500825537,"vega":0.06889367088607595,"rho":0.042211027909040646,"breakevenPct":1.7862283628449411},{"delta":0.8,"premium":5.887121629058889,"strike":73.9515685195377,"iv":0.29425954870665927,"gamma":0.039490093560814524,"theta":-0.037470500825536594,"vega":0.05876708860759493,"rho":0.04510726730141179,"breakevenPct":1.4017783051966566},{"delta":0.85,"premium":6.272372041827188,"strike":73.26362135388003,"iv":0.26726450192625206,"gamma":0.035940286186020916,"theta":-0.030233296642817833,"vega":0.04864050632911393,"rho":0.04800350669378292,"breakevenPct":1.017328247548373},{"delta":0.9,"premium":6.657622454595487,"strike":72.57567418822234,"iv":0.2402694551458448,"gamma":0.032390478811227294,"theta":-0.02299609246009906,"vega":0.038513924050632906,"rho":0.050899746086154066,"breakevenPct":0.6328781899000884}],"put":[{"delta":0.1,"premium":1.132838489513757,"strike":57.89192447568785,"iv":0.9587799243870485,"gamma":0.0082617452515301,"theta":-0.06286330275850889,"vega":0.03903807524780338,"rho":-0.007365373094914908,"breakevenPct":27.911238983712337},{"delta":0.15,"premium":1.2526062013767492,"strike":66.14580939556765,"iv":0.6680387220050762,"gamma":0.0163664161333954,"theta":-0.05761162520158537,"vega":0.05185228814642985,"rho":-0.010760522700611381,"breakevenPct":17.58023344866843},{"delta":0.2,"premium":1.6855492644840517,"strike":68.8421970579362,"iv":0.6173065823839543,"gamma":0.019867680489592515,"theta":-0.06039461806756239,"vega":0.059655776444441075,"rho":-0.014319363921911715,"breakevenPct":14.705470510634202},{"delta":0.25,"premium":2.177917493673303,"strike":70.81166997469322,"iv":0.5949893434431094,"gamma":0.02305974589232397,"theta":-0.06342132005401316,"vega":0.06580778362268469,"rho":-0.017911569473660804,"breakevenPct":12.829424676421015},{"delta":0.3,"premium":2.670285722862554,"strike":72.78114289145022,"iv":0.5726721045022645,"gamma":0.026251811295055428,"theta":-0.06644802204046393,"vega":0.0719597908009283,"rho":-0.021503775025409892,"breakevenPct":10.953378842207826},{"delta":0.35,"premium":3.162653952051805,"strike":74.75061580820721,"iv":0.5503548655614195,"gamma":0.029443876697786885,"theta":-0.06947472402691472,"vega":0.07811179797917192,"rho":-0.025095980577158984,"breakevenPct":9.077333007994639},{"delta":0.4,"premium":3.655022181241057,"strike":76.72008872496423,"iv":0.5280376266205746,"gamma":0.032635942100518345,"theta":-0.0725014260133655,"vega":0.08426380515741554,"rho":-0.028688186128908076,"breakevenPct":7.201287173781449},{"delta":0.45,"premium":4.0725263157894735,"strike":78.29473684210527,"iv":0.49771031578947367,"gamma":0.03577557894736842,"theta":-0.07061642105263158,"vega":0.08727221052631579,"rho":-0.03221834319473212,"breakevenPct":5.731618052561384},{"delta":0.5,"premium":4.440947368421052,"strike":79.61052631578947,"iv":0.4621313684210526,"gamma":0.03888084210526316,"theta":-0.06551115789473684,"vega":0.08821957894736841,"rho":-0.03570781946514836,"breakevenPct":4.528381345820252},{"delta":0.55,"premium":5.070285423037717,"strike":80.89704383282366,"iv":0.4484065239551478,"gamma":0.03951294597349643,"theta":-0.0622059123343527,"vega":0.08724413863404688,"rho":-0.03936869001154543,"breakevenPct":3.6937087574954783},{"delta":0.6,"premium":5.809327217125382,"strike":82.17125382262996,"iv":0.4438703363914373,"gamma":0.03910519877675841,"theta":-0.05965749235474006,"vega":0.08546024464831804,"rho":-0.04310162406034353,"breakevenPct":3.0140006280503107},{"delta":0.65,"premium":7.635741088180113,"strike":84.24015009380864,"iv":0.49553095684803,"gamma":0.033849155722326454,"theta":-0.06366360225140713,"vega":0.08200694183864915,"rho":-0.04762950662653137,"breakevenPct":2.706027807673179},{"delta":0.7,"premium":9.666883116883115,"strike":86.56771799628942,"iv":0.5382905380333952,"gamma":0.029091651205936923,"theta":-0.06438311688311689,"vega":0.07693747680890538,"rho":-0.052333420747950436,"breakevenPct":2.3295422881738634},{"delta":0.75,"premium":12.175,"strike":89.41666666666667,"iv":0.5800533333333333,"gamma":0.024686666666666666,"theta":-0.06268,"vega":0.07040666666666666,"rho":-0.05742472457156123,"breakevenPct":1.8966575644038046},{"delta":0.8,"premium":16.461839530332682,"strike":94.00195694716243,"iv":0.656192759295499,"gamma":0.01931780821917808,"theta":-0.06135949119373777,"vega":0.06197651663405088,"rho":-0.06393109120528044,"breakevenPct":1.5176002834447944},{"delta":0.85,"premium":19.51702127659574,"strike":97.49061326658322,"iv":0.6544694618272842,"gamma":0.015759198998748437,"theta":-0.04854730913642054,"vega":0.05098473091364206,"rho":-0.06947823761090266,"breakevenPct":0.9670515145901075},{"delta":0.9,"premium":26.45512195121953,"strike":104.82926829268294,"iv":0.7180941463414637,"gamma":0.011223414634146334,"theta":-0.03725219512195122,"vega":0.03889902439024389,"rho":-0.07812468867298979,"breakevenPct":0.45831416591933055}]}},"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"}}