{"symbol":"FBIZ","url":"https://intraalpha.com/companies/FBIZ","capturedAt":"2026-10-22T22:18:42.629Z","state":"ready","quote":{"symbol":"FBIZ","last_price":72.5,"prev_close":70.9,"regular_close":72.5,"change":1.6,"change_pct":2.2567,"regular_change":1.6,"regular_change_pct":2.2567,"extended_change":0,"extended_change_pct":0,"bid":50.77,"ask":96.1,"bid_size":100,"ask_size":100,"volume":56024,"vwap":72.171653,"open":70.75,"high":72.81,"low":70,"close":72.5,"trade_count":2057,"last_trade_at":"2026-10-22T20:00:00.884601567Z","last_quote_at":"2026-10-22T20:11:23.064078958Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:17:53.783219423-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FBIZ","fetched_at":"2026-10-22T22:18:42.318586+00:00","name":"First Business Financial Services","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Business Financial Services, Inc. is the banking holding company for First Business Bank providing commercial banking products and services for small and medium-sized businesses, business owners, executives, professionals and high net worth individuals. The company is headquartered in Madison, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":593314000,"ebitda":null,"pe_ratio":10.86,"peg_ratio":1.238,"book_value":45.8,"dividend_per_share":1.26,"dividend_yield":0.0177,"eps":6.53,"revenue_ttm":169433000,"gross_profit_ttm":169433000,"profit_margin":0.328,"operating_margin_ttm":0.395,"return_on_assets_ttm":0.0132,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.363,"quarterly_revenue_growth":0.165,"analyst_target_price":78.8,"analyst_number":3,"beta":0.665,"fifty_two_week_high":73.74,"fifty_two_week_low":46.81,"fifty_day_ma":70.6,"two_hundred_day_ma":61.72,"shares_outstanding":8368300,"forward_pe":8.96,"price_to_sales":3.502,"price_to_book":1.564,"ev_to_revenue":5.43,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:18:42.318586+00:00"},"optionObservedAt":"2026-10-22T19:55:06.848Z","bars":[{"c":69.77,"h":69.77,"l":69.77,"n":67,"o":69.77,"t":"2026-10-15T13:30:00Z","v":2325,"vw":69.77},{"c":69.545,"h":69.71,"l":69.545,"n":130,"o":69.71,"t":"2026-10-15T13:45:00Z","v":626,"vw":69.6275},{"c":69.89,"h":69.89,"l":69.89,"n":2,"o":69.89,"t":"2026-10-15T13:50:00Z","v":104,"vw":69.89},{"c":70.05,"h":70.34,"l":70.03,"n":57,"o":70.22,"t":"2026-10-15T13:55:00Z","v":2539,"vw":70.204142},{"c":70.32,"h":70.32,"l":70.32,"n":19,"o":70.32,"t":"2026-10-15T14:05:00Z","v":399,"vw":70.32},{"c":70.32,"h":70.32,"l":70.32,"n":21,"o":70.32,"t":"2026-10-15T14:15:00Z","v":355,"vw":70.32},{"c":70.58,"h":70.58,"l":70.58,"n":14,"o":70.58,"t":"2026-10-15T14:25:00Z","v":257,"vw":70.58},{"c":70.56,"h":70.82,"l":70.56,"n":45,"o":70.81,"t":"2026-10-15T14:30:00Z","v":807,"vw":70.706},{"c":70.965,"h":71.09,"l":70.61,"n":21,"o":70.73,"t":"2026-10-15T14:35:00Z","v":3082,"vw":70.809273},{"c":70.79,"h":70.79,"l":70.79,"n":30,"o":70.79,"t":"2026-10-15T14:40:00Z","v":399,"vw":70.79},{"c":70.48,"h":70.62,"l":70.48,"n":15,"o":70.62,"t":"2026-10-15T14:45:00Z","v":718,"vw":70.568},{"c":70.59,"h":70.7,"l":70.48,"n":221,"o":70.61,"t":"2026-10-15T14:50:00Z","v":11518,"vw":70.611173},{"c":70.53,"h":70.65,"l":70.52,"n":49,"o":70.65,"t":"2026-10-15T14:55:00Z","v":2440,"vw":70.581586},{"c":70.4,"h":70.49,"l":70.4,"n":26,"o":70.49,"t":"2026-10-15T15:00:00Z","v":1135,"vw":70.415},{"c":70.2,"h":70.22,"l":70.05,"n":84,"o":70.22,"t":"2026-10-15T15:10:00Z","v":4729,"vw":70.152583},{"c":69.89,"h":70.15,"l":69.89,"n":31,"o":70.15,"t":"2026-10-15T15:15:00Z","v":971,"vw":70.043312},{"c":69.86,"h":69.95,"l":69.86,"n":44,"o":69.95,"t":"2026-10-15T15:20:00Z","v":2203,"vw":69.898126},{"c":69.81,"h":69.82,"l":69.81,"n":12,"o":69.82,"t":"2026-10-15T15:25:00Z","v":587,"vw":69.815},{"c":69.975,"h":69.975,"l":69.975,"n":8,"o":69.975,"t":"2026-10-15T15:35:00Z","v":108,"vw":69.975},{"c":70,"h":70,"l":70,"n":6,"o":70,"t":"2026-10-15T15:40:00Z","v":249,"vw":70},{"c":69.95,"h":69.95,"l":69.95,"n":6,"o":69.95,"t":"2026-10-15T16:00:00Z","v":175,"vw":69.95},{"c":70.5799,"h":70.5799,"l":69.91,"n":42,"o":70.025,"t":"2026-10-15T16:10:00Z","v":1056,"vw":70.144454},{"c":69.96,"h":69.96,"l":69.96,"n":6,"o":69.96,"t":"2026-10-15T16:20:00Z","v":204,"vw":69.96},{"c":70.335,"h":70.335,"l":70.335,"n":5,"o":70.335,"t":"2026-10-15T17:00:00Z","v":172,"vw":70.335},{"c":70.02,"h":70.02,"l":70.02,"n":32,"o":70.02,"t":"2026-10-15T17:20:00Z","v":139,"vw":70.02},{"c":70.15,"h":70.15,"l":70.15,"n":25,"o":70.15,"t":"2026-10-15T17:30:00Z","v":425,"vw":70.15},{"c":70.34,"h":70.34,"l":69.8301,"n":13,"o":69.8301,"t":"2026-10-15T17:35:00Z","v":241,"vw":70.081282},{"c":70.3,"h":70.3,"l":70.3,"n":3,"o":70.3,"t":"2026-10-15T17:45:00Z","v":105,"vw":70.3},{"c":70.11,"h":70.11,"l":70.11,"n":23,"o":70.11,"t":"2026-10-15T17:55:00Z","v":347,"vw":70.11},{"c":70.03,"h":70.13,"l":69.94,"n":44,"o":70.13,"t":"2026-10-15T18:00:00Z","v":1164,"vw":70.041667},{"c":70.225,"h":70.23,"l":70.225,"n":8,"o":70.23,"t":"2026-10-15T18:05:00Z","v":206,"vw":70.2275},{"c":70.04,"h":70.04,"l":70.04,"n":6,"o":70.04,"t":"2026-10-15T18:10:00Z","v":159,"vw":70.04},{"c":70.3,"h":70.3,"l":70.3,"n":12,"o":70.3,"t":"2026-10-15T18:25:00Z","v":343,"vw":70.3},{"c":70.24,"h":70.24,"l":70.24,"n":23,"o":70.24,"t":"2026-10-15T18:30:00Z","v":232,"vw":70.24},{"c":70.23,"h":70.23,"l":70.23,"n":11,"o":70.23,"t":"2026-10-15T18:35:00Z","v":236,"vw":70.23},{"c":70.21,"h":70.3,"l":70.14,"n":21,"o":70.14,"t":"2026-10-15T18:40:00Z","v":583,"vw":70.235567},{"c":70.115,"h":70.21,"l":70.115,"n":34,"o":70.21,"t":"2026-10-15T18:45:00Z","v":1293,"vw":70.19799},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-15T18:55:00Z","v":103,"vw":70.05},{"c":70.395,"h":70.395,"l":70.395,"n":2,"o":70.395,"t":"2026-10-15T19:15:00Z","v":102,"vw":70.395},{"c":70.08,"h":70.1,"l":70.08,"n":11,"o":70.1,"t":"2026-10-15T19:30:00Z","v":229,"vw":70.09},{"c":70.13,"h":70.305,"l":70.13,"n":21,"o":70.305,"t":"2026-10-15T19:50:00Z","v":669,"vw":70.2175},{"c":69.96,"h":70.28,"l":69.96,"n":306,"o":70.02,"t":"2026-10-15T19:55:00Z","v":7467,"vw":70.102131},{"c":70.08,"h":70.08,"l":70.08,"n":11,"o":70.08,"t":"2026-10-15T20:00:00Z","v":9147,"vw":70.08},{"c":70.57,"h":70.57,"l":70.08,"n":46,"o":70.22,"t":"2026-10-16T13:30:00Z","v":2631,"vw":70.354627},{"c":70.8,"h":70.85,"l":70.59,"n":140,"o":70.76,"t":"2026-10-16T13:35:00Z","v":5577,"vw":70.71635},{"c":71.19,"h":71.19,"l":70.61,"n":120,"o":70.66,"t":"2026-10-16T13:40:00Z","v":4190,"vw":70.92659},{"c":71.05,"h":71.05,"l":71.05,"n":11,"o":71.05,"t":"2026-10-16T13:45:00Z","v":405,"vw":71.05},{"c":71.25,"h":71.25,"l":71.25,"n":11,"o":71.25,"t":"2026-10-16T13:50:00Z","v":226,"vw":71.25},{"c":71.05,"h":71.05,"l":71.03,"n":18,"o":71.03,"t":"2026-10-16T13:55:00Z","v":580,"vw":71.037128},{"c":71.03,"h":71.38,"l":71.03,"n":36,"o":71.18,"t":"2026-10-16T14:00:00Z","v":1099,"vw":71.251613},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-10-16T14:05:00Z","v":119,"vw":70.98},{"c":71.23,"h":71.23,"l":71.23,"n":4,"o":71.23,"t":"2026-10-16T14:15:00Z","v":105,"vw":71.23},{"c":71.24,"h":71.24,"l":71.24,"n":24,"o":71.24,"t":"2026-10-16T14:45:00Z","v":515,"vw":71.24},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-16T14:55:00Z","v":104,"vw":71.3},{"c":71.38,"h":71.38,"l":71.3,"n":12,"o":71.3,"t":"2026-10-16T15:00:00Z","v":432,"vw":71.353333},{"c":71.11,"h":71.55,"l":71.11,"n":48,"o":71.39,"t":"2026-10-16T15:05:00Z","v":1757,"vw":71.391486},{"c":71.375,"h":71.375,"l":71.375,"n":26,"o":71.375,"t":"2026-10-16T15:10:00Z","v":1136,"vw":71.375},{"c":71.07,"h":71.07,"l":71.07,"n":36,"o":71.07,"t":"2026-10-16T15:25:00Z","v":826,"vw":71.07},{"c":71.22,"h":71.22,"l":71.22,"n":3,"o":71.22,"t":"2026-10-16T15:35:00Z","v":120,"vw":71.22},{"c":71.05,"h":71.05,"l":71.05,"n":13,"o":71.05,"t":"2026-10-16T15:45:00Z","v":185,"vw":71.05},{"c":70.75,"h":70.75,"l":70.75,"n":28,"o":70.75,"t":"2026-10-16T15:50:00Z","v":620,"vw":70.75},{"c":70.28,"h":70.35,"l":70.28,"n":6,"o":70.35,"t":"2026-10-16T16:25:00Z","v":217,"vw":70.315},{"c":70.16,"h":70.35,"l":70.16,"n":21,"o":70.3,"t":"2026-10-16T16:40:00Z","v":852,"vw":70.292},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-16T16:50:00Z","v":111,"vw":70.05},{"c":70.38,"h":70.38,"l":70.01,"n":56,"o":70.1,"t":"2026-10-16T17:20:00Z","v":4122,"vw":70.322859},{"c":70.61,"h":70.61,"l":70.5,"n":23,"o":70.5,"t":"2026-10-16T17:25:00Z","v":420,"vw":70.555},{"c":70.25,"h":70.27,"l":70.25,"n":26,"o":70.27,"t":"2026-10-16T17:30:00Z","v":1176,"vw":70.255714},{"c":70.34,"h":70.34,"l":70.34,"n":6,"o":70.34,"t":"2026-10-16T17:35:00Z","v":118,"vw":70.34},{"c":70.29,"h":70.29,"l":70.25,"n":41,"o":70.29,"t":"2026-10-16T17:50:00Z","v":1230,"vw":70.26875},{"c":70.01,"h":70.13,"l":70,"n":26,"o":70.01,"t":"2026-10-16T18:00:00Z","v":757,"vw":70.0375},{"c":70.245,"h":70.245,"l":70.245,"n":3,"o":70.245,"t":"2026-10-16T18:30:00Z","v":230,"vw":70.245},{"c":70.4575,"h":70.4575,"l":70.24,"n":23,"o":70.25,"t":"2026-10-16T18:40:00Z","v":1252,"vw":70.269523},{"c":70.28,"h":70.28,"l":70.28,"n":9,"o":70.28,"t":"2026-10-16T18:55:00Z","v":187,"vw":70.28},{"c":70.25,"h":70.25,"l":70.25,"n":19,"o":70.25,"t":"2026-10-16T19:00:00Z","v":544,"vw":70.25},{"c":70.43,"h":70.43,"l":70.43,"n":3,"o":70.43,"t":"2026-10-16T19:30:00Z","v":108,"vw":70.43},{"c":70.32,"h":70.32,"l":70.32,"n":17,"o":70.32,"t":"2026-10-16T19:45:00Z","v":540,"vw":70.32},{"c":70.505,"h":70.505,"l":70.44,"n":45,"o":70.505,"t":"2026-10-16T19:50:00Z","v":1576,"vw":70.453636},{"c":70.7,"h":70.7,"l":70.505,"n":129,"o":70.505,"t":"2026-10-16T19:55:00Z","v":2889,"vw":70.533966},{"c":70.52,"h":70.52,"l":70.52,"n":10,"o":70.52,"t":"2026-10-16T20:00:00Z","v":12584,"vw":70.52},{"c":70.57,"h":70.585,"l":70.3,"n":19,"o":70.3,"t":"2026-10-19T13:30:00Z","v":398,"vw":70.455028},{"c":70.42,"h":70.42,"l":70.42,"n":11,"o":70.42,"t":"2026-10-19T13:35:00Z","v":126,"vw":70.42},{"c":70.1,"h":70.25,"l":70.1,"n":34,"o":70.25,"t":"2026-10-19T13:45:00Z","v":535,"vw":70.175},{"c":70.4,"h":70.5,"l":70.08,"n":32,"o":70.08,"t":"2026-10-19T13:55:00Z","v":819,"vw":70.306413},{"c":70.2125,"h":70.2125,"l":70.2125,"n":5,"o":70.2125,"t":"2026-10-19T14:15:00Z","v":118,"vw":70.2125},{"c":70.39,"h":70.39,"l":70.38,"n":35,"o":70.38,"t":"2026-10-19T15:10:00Z","v":497,"vw":70.386667},{"c":70.63,"h":70.63,"l":70.63,"n":2,"o":70.63,"t":"2026-10-19T15:15:00Z","v":101,"vw":70.63},{"c":70.65,"h":70.65,"l":70.59,"n":29,"o":70.59,"t":"2026-10-19T15:20:00Z","v":749,"vw":70.62},{"c":70.58,"h":70.65,"l":70.58,"n":16,"o":70.65,"t":"2026-10-19T15:25:00Z","v":516,"vw":70.615},{"c":70.37,"h":70.37,"l":70.37,"n":8,"o":70.37,"t":"2026-10-19T15:35:00Z","v":325,"vw":70.37},{"c":70.39,"h":70.47,"l":70.39,"n":51,"o":70.45,"t":"2026-10-19T15:40:00Z","v":1172,"vw":70.449963},{"c":70.19,"h":70.2,"l":70.19,"n":3,"o":70.2,"t":"2026-10-19T16:25:00Z","v":202,"vw":70.195},{"c":70.3,"h":70.3,"l":70.21,"n":23,"o":70.21,"t":"2026-10-19T16:55:00Z","v":686,"vw":70.25},{"c":70.3,"h":70.3,"l":70.3,"n":15,"o":70.3,"t":"2026-10-19T17:00:00Z","v":277,"vw":70.3},{"c":70.31,"h":70.31,"l":70.28,"n":16,"o":70.28,"t":"2026-10-19T17:05:00Z","v":536,"vw":70.3},{"c":70.12,"h":70.12,"l":70.08,"n":9,"o":70.08,"t":"2026-10-19T17:10:00Z","v":356,"vw":70.104},{"c":70.165,"h":70.25,"l":70.165,"n":40,"o":70.24,"t":"2026-10-19T17:25:00Z","v":1552,"vw":70.242083},{"c":70.16,"h":70.16,"l":70.16,"n":19,"o":70.16,"t":"2026-10-19T19:00:00Z","v":1043,"vw":70.16},{"c":69.815,"h":70.2,"l":69.815,"n":135,"o":70.2,"t":"2026-10-19T19:05:00Z","v":1931,"vw":70.078025},{"c":70.01,"h":70.15,"l":69.75,"n":135,"o":69.75,"t":"2026-10-19T19:15:00Z","v":3415,"vw":70.022277},{"c":70.44,"h":70.44,"l":70.44,"n":9,"o":70.44,"t":"2026-10-19T19:20:00Z","v":112,"vw":70.44},{"c":69.86,"h":69.86,"l":69.4,"n":24,"o":69.8,"t":"2026-10-19T19:45:00Z","v":667,"vw":69.737778},{"c":69.595,"h":69.72,"l":69.595,"n":93,"o":69.7,"t":"2026-10-19T19:50:00Z","v":2007,"vw":69.648427},{"c":69.89,"h":70,"l":69.625,"n":238,"o":69.625,"t":"2026-10-19T19:55:00Z","v":4384,"vw":69.859614},{"c":69.8,"h":69.8,"l":69.8,"n":9,"o":69.8,"t":"2026-10-19T20:00:00Z","v":13991,"vw":69.8},{"c":70.24,"h":70.26,"l":70.04,"n":41,"o":70.04,"t":"2026-10-20T13:30:00Z","v":1977,"vw":70.189044},{"c":71.1,"h":71.1,"l":70.505,"n":71,"o":71,"t":"2026-10-20T13:35:00Z","v":2493,"vw":70.932384},{"c":71.03,"h":71.1,"l":71.03,"n":72,"o":71.1,"t":"2026-10-20T13:40:00Z","v":1120,"vw":71.083491},{"c":71.31,"h":71.35,"l":70.91,"n":190,"o":70.92,"t":"2026-10-20T13:45:00Z","v":28098,"vw":71.004313},{"c":71.45,"h":71.45,"l":71.3,"n":52,"o":71.3,"t":"2026-10-20T13:50:00Z","v":1389,"vw":71.325381},{"c":71.46,"h":71.46,"l":71.46,"n":4,"o":71.46,"t":"2026-10-20T13:55:00Z","v":201,"vw":71.46},{"c":71.25,"h":71.37,"l":71.21,"n":44,"o":71.37,"t":"2026-10-20T14:10:00Z","v":1333,"vw":71.259226},{"c":71.1,"h":71.13,"l":71.1,"n":46,"o":71.11,"t":"2026-10-20T14:15:00Z","v":2547,"vw":71.109766},{"c":71.6,"h":71.6,"l":71.3,"n":58,"o":71.3,"t":"2026-10-20T14:20:00Z","v":1588,"vw":71.369},{"c":71.68,"h":71.68,"l":71.68,"n":8,"o":71.68,"t":"2026-10-20T14:25:00Z","v":238,"vw":71.68},{"c":71.73,"h":71.73,"l":71.72,"n":15,"o":71.72,"t":"2026-10-20T14:30:00Z","v":440,"vw":71.725},{"c":71.46,"h":71.46,"l":71.46,"n":16,"o":71.46,"t":"2026-10-20T14:35:00Z","v":454,"vw":71.46},{"c":71.48,"h":71.48,"l":71.48,"n":9,"o":71.48,"t":"2026-10-20T14:40:00Z","v":467,"vw":71.48},{"c":71.55,"h":71.55,"l":71.55,"n":12,"o":71.55,"t":"2026-10-20T15:00:00Z","v":249,"vw":71.55},{"c":71.31,"h":71.35,"l":71.31,"n":51,"o":71.35,"t":"2026-10-20T15:05:00Z","v":1436,"vw":71.32},{"c":71.44,"h":71.44,"l":71.42,"n":14,"o":71.42,"t":"2026-10-20T15:10:00Z","v":346,"vw":71.431632},{"c":71.19,"h":71.19,"l":71.19,"n":16,"o":71.19,"t":"2026-10-20T15:25:00Z","v":415,"vw":71.19},{"c":71.19,"h":71.19,"l":71.19,"n":6,"o":71.19,"t":"2026-10-20T15:35:00Z","v":216,"vw":71.19},{"c":71.4,"h":71.4,"l":71.4,"n":14,"o":71.4,"t":"2026-10-20T15:40:00Z","v":275,"vw":71.4},{"c":71.23,"h":71.23,"l":71.23,"n":3,"o":71.23,"t":"2026-10-20T15:55:00Z","v":102,"vw":71.23},{"c":71.32,"h":71.465,"l":71.32,"n":16,"o":71.465,"t":"2026-10-20T16:05:00Z","v":504,"vw":71.3925},{"c":71.01,"h":71.01,"l":71.01,"n":31,"o":71.01,"t":"2026-10-20T16:20:00Z","v":489,"vw":71.01},{"c":71.08,"h":71.08,"l":71.08,"n":5,"o":71.08,"t":"2026-10-20T16:35:00Z","v":169,"vw":71.08},{"c":71.04,"h":71.04,"l":71.04,"n":10,"o":71.04,"t":"2026-10-20T16:40:00Z","v":222,"vw":71.04},{"c":71,"h":71,"l":71,"n":41,"o":71,"t":"2026-10-20T17:00:00Z","v":1209,"vw":71},{"c":70.91,"h":70.91,"l":70.91,"n":4,"o":70.91,"t":"2026-10-20T17:30:00Z","v":145,"vw":70.91},{"c":71.14,"h":71.14,"l":71.13,"n":10,"o":71.13,"t":"2026-10-20T17:35:00Z","v":348,"vw":71.135},{"c":71.09,"h":71.09,"l":71.09,"n":3,"o":71.09,"t":"2026-10-20T17:55:00Z","v":144,"vw":71.09},{"c":70.9,"h":70.9,"l":70.6621,"n":10,"o":70.8,"t":"2026-10-20T18:00:00Z","v":625,"vw":70.78481},{"c":70.82,"h":70.82,"l":70.82,"n":22,"o":70.82,"t":"2026-10-20T18:25:00Z","v":344,"vw":70.82},{"c":70.75,"h":70.75,"l":70.75,"n":5,"o":70.75,"t":"2026-10-20T18:40:00Z","v":125,"vw":70.75},{"c":70.73,"h":70.73,"l":70.73,"n":7,"o":70.73,"t":"2026-10-20T18:45:00Z","v":219,"vw":70.73},{"c":70.96,"h":70.96,"l":70.93,"n":28,"o":70.93,"t":"2026-10-20T19:00:00Z","v":673,"vw":70.9375},{"c":70.96,"h":70.96,"l":70.96,"n":10,"o":70.96,"t":"2026-10-20T19:15:00Z","v":134,"vw":70.96},{"c":71,"h":71,"l":70.86,"n":43,"o":70.91,"t":"2026-10-20T19:40:00Z","v":1288,"vw":70.933333},{"c":71.095,"h":71.095,"l":71.095,"n":10,"o":71.095,"t":"2026-10-20T19:45:00Z","v":196,"vw":71.095},{"c":71,"h":71.07,"l":71,"n":23,"o":71.07,"t":"2026-10-20T19:50:00Z","v":528,"vw":71.023026},{"c":71.06,"h":71.16,"l":71.03,"n":169,"o":71.14,"t":"2026-10-20T19:55:00Z","v":3585,"vw":71.076826},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-20T20:00:00Z","v":10832,"vw":71},{"c":71.1,"h":71.1,"l":71.1,"n":10,"o":71.1,"t":"2026-10-21T12:40:00Z","v":501,"vw":71.1},{"c":71.1,"h":71.1,"l":71.1,"n":8,"o":71.1,"t":"2026-10-21T13:05:00Z","v":666,"vw":71.1},{"c":71.29,"h":71.3,"l":71,"n":30,"o":71,"t":"2026-10-21T13:30:00Z","v":1142,"vw":71.191721},{"c":71.13,"h":71.21,"l":70.87,"n":16,"o":71.21,"t":"2026-10-21T13:35:00Z","v":765,"vw":70.986331},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-10-21T13:45:00Z","v":153,"vw":71.2},{"c":70.82,"h":70.83,"l":70.81,"n":27,"o":70.83,"t":"2026-10-21T14:00:00Z","v":801,"vw":70.82},{"c":70.62,"h":70.62,"l":70.62,"n":3,"o":70.62,"t":"2026-10-21T14:05:00Z","v":103,"vw":70.62},{"c":70.3401,"h":70.3401,"l":70.3401,"n":8,"o":70.3401,"t":"2026-10-21T14:10:00Z","v":223,"vw":70.3401},{"c":70.725,"h":70.725,"l":70.725,"n":7,"o":70.725,"t":"2026-10-21T15:30:00Z","v":241,"vw":70.725},{"c":70.725,"h":70.725,"l":70.725,"n":4,"o":70.725,"t":"2026-10-21T15:35:00Z","v":612,"vw":70.725},{"c":70.59,"h":70.59,"l":70.59,"n":12,"o":70.59,"t":"2026-10-21T16:05:00Z","v":358,"vw":70.59},{"c":70.675,"h":70.675,"l":70.675,"n":2,"o":70.675,"t":"2026-10-21T16:15:00Z","v":137,"vw":70.675},{"c":70.675,"h":70.675,"l":70.675,"n":2,"o":70.675,"t":"2026-10-21T16:20:00Z","v":101,"vw":70.675},{"c":70.715,"h":70.715,"l":70.715,"n":2,"o":70.715,"t":"2026-10-21T16:30:00Z","v":103,"vw":70.715},{"c":70.88,"h":70.9298,"l":70.88,"n":21,"o":70.9298,"t":"2026-10-21T16:35:00Z","v":794,"vw":70.912448},{"c":70.885,"h":70.885,"l":70.885,"n":4,"o":70.885,"t":"2026-10-21T16:40:00Z","v":116,"vw":70.885},{"c":70.83,"h":70.9,"l":70.83,"n":19,"o":70.9,"t":"2026-10-21T16:55:00Z","v":368,"vw":70.865},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-21T18:20:00Z","v":134,"vw":70.51},{"c":70.48,"h":70.48,"l":70.48,"n":25,"o":70.48,"t":"2026-10-21T18:45:00Z","v":285,"vw":70.48},{"c":70.48,"h":70.48,"l":70.48,"n":4,"o":70.48,"t":"2026-10-21T19:05:00Z","v":205,"vw":70.48},{"c":70.84,"h":70.84,"l":70.84,"n":12,"o":70.84,"t":"2026-10-21T19:25:00Z","v":312,"vw":70.84},{"c":70.74,"h":70.84,"l":70.425,"n":45,"o":70.84,"t":"2026-10-21T19:30:00Z","v":2008,"vw":70.784794},{"c":70.84,"h":70.84,"l":70.65,"n":6,"o":70.65,"t":"2026-10-21T19:45:00Z","v":254,"vw":70.745},{"c":70.69,"h":70.75,"l":70.53,"n":88,"o":70.53,"t":"2026-10-21T19:50:00Z","v":3163,"vw":70.67274},{"c":70.88,"h":71.08,"l":70.62,"n":175,"o":70.62,"t":"2026-10-21T19:55:00Z","v":2465,"vw":70.883386},{"c":70.9,"h":70.9,"l":70.9,"n":8,"o":70.9,"t":"2026-10-21T20:00:00Z","v":12079,"vw":70.9},{"c":71.35,"h":71.35,"l":70.75,"n":21,"o":70.75,"t":"2026-10-22T13:30:00Z","v":614,"vw":71.048824},{"c":71.45,"h":71.455,"l":70,"n":49,"o":70,"t":"2026-10-22T13:35:00Z","v":3445,"vw":70.907582},{"c":71.415,"h":71.415,"l":71.1,"n":32,"o":71.1,"t":"2026-10-22T13:40:00Z","v":1750,"vw":71.223835},{"c":71.65,"h":71.65,"l":71.4,"n":61,"o":71.4,"t":"2026-10-22T13:45:00Z","v":3225,"vw":71.553889},{"c":72,"h":72,"l":71.78,"n":27,"o":71.8,"t":"2026-10-22T13:55:00Z","v":1358,"vw":71.851051},{"c":71.91,"h":72,"l":71.91,"n":9,"o":72,"t":"2026-10-22T14:00:00Z","v":630,"vw":71.967925},{"c":71.92,"h":71.99,"l":71.76,"n":13,"o":71.76,"t":"2026-10-22T14:20:00Z","v":616,"vw":71.93},{"c":72.005,"h":72.005,"l":72.005,"n":7,"o":72.005,"t":"2026-10-22T14:25:00Z","v":400,"vw":72.005},{"c":72.03,"h":72.09,"l":71.99,"n":32,"o":71.99,"t":"2026-10-22T14:30:00Z","v":1334,"vw":72.038511},{"c":71.72,"h":71.91,"l":71.72,"n":8,"o":71.91,"t":"2026-10-22T14:35:00Z","v":429,"vw":71.862381},{"c":71.95,"h":71.96,"l":71.95,"n":8,"o":71.96,"t":"2026-10-22T14:40:00Z","v":436,"vw":71.9575},{"c":72.005,"h":72.005,"l":72.005,"n":11,"o":72.005,"t":"2026-10-22T14:45:00Z","v":362,"vw":72.005},{"c":71.82,"h":71.975,"l":71.82,"n":8,"o":71.95,"t":"2026-10-22T14:50:00Z","v":698,"vw":71.922915},{"c":72.04,"h":72.04,"l":72,"n":11,"o":72,"t":"2026-10-22T14:55:00Z","v":332,"vw":72.026667},{"c":72.06,"h":72.075,"l":71.96,"n":21,"o":72.075,"t":"2026-10-22T15:00:00Z","v":1014,"vw":72.036111},{"c":72.18,"h":72.18,"l":72.08,"n":13,"o":72.08,"t":"2026-10-22T15:05:00Z","v":242,"vw":72.13},{"c":72.28,"h":72.28,"l":72.28,"n":10,"o":72.28,"t":"2026-10-22T15:15:00Z","v":128,"vw":72.28},{"c":72.3,"h":72.3,"l":72.28,"n":3,"o":72.28,"t":"2026-10-22T15:20:00Z","v":202,"vw":72.29},{"c":71.91,"h":71.91,"l":71.91,"n":14,"o":71.91,"t":"2026-10-22T15:55:00Z","v":453,"vw":71.91},{"c":72.3,"h":72.3,"l":72.3,"n":12,"o":72.3,"t":"2026-10-22T16:15:00Z","v":362,"vw":72.3},{"c":72.41,"h":72.43,"l":72.41,"n":20,"o":72.43,"t":"2026-10-22T16:20:00Z","v":771,"vw":72.42},{"c":72.45,"h":72.45,"l":72.45,"n":18,"o":72.45,"t":"2026-10-22T16:25:00Z","v":503,"vw":72.45},{"c":72.35,"h":72.35,"l":72.35,"n":8,"o":72.35,"t":"2026-10-22T16:30:00Z","v":158,"vw":72.35},{"c":72.6,"h":72.6,"l":72.6,"n":8,"o":72.6,"t":"2026-10-22T16:50:00Z","v":185,"vw":72.6},{"c":72.48,"h":72.48,"l":72.48,"n":15,"o":72.48,"t":"2026-10-22T17:00:00Z","v":495,"vw":72.48},{"c":72.66,"h":72.66,"l":72.66,"n":8,"o":72.66,"t":"2026-10-22T17:05:00Z","v":230,"vw":72.66},{"c":72.51,"h":72.81,"l":72.51,"n":41,"o":72.81,"t":"2026-10-22T17:10:00Z","v":908,"vw":72.6075},{"c":72.36,"h":72.37,"l":72.36,"n":10,"o":72.37,"t":"2026-10-22T17:15:00Z","v":246,"vw":72.365},{"c":72.445,"h":72.7141,"l":72.445,"n":4,"o":72.7141,"t":"2026-10-22T17:20:00Z","v":539,"vw":72.57955},{"c":72.44,"h":72.44,"l":72.44,"n":9,"o":72.44,"t":"2026-10-22T17:40:00Z","v":197,"vw":72.44},{"c":72.61,"h":72.61,"l":72.61,"n":17,"o":72.61,"t":"2026-10-22T18:15:00Z","v":418,"vw":72.61},{"c":72.4,"h":72.4,"l":72.4,"n":9,"o":72.4,"t":"2026-10-22T18:30:00Z","v":149,"vw":72.4},{"c":72.4,"h":72.4,"l":72.4,"n":8,"o":72.4,"t":"2026-10-22T18:45:00Z","v":316,"vw":72.4},{"c":72.28,"h":72.29,"l":72.28,"n":5,"o":72.29,"t":"2026-10-22T18:55:00Z","v":203,"vw":72.285},{"c":72.5,"h":72.5,"l":72.5,"n":5,"o":72.5,"t":"2026-10-22T19:20:00Z","v":207,"vw":72.5},{"c":71.89,"h":71.89,"l":71.89,"n":12,"o":71.89,"t":"2026-10-22T19:25:00Z","v":375,"vw":71.89},{"c":72.25,"h":72.25,"l":72.21,"n":75,"o":72.21,"t":"2026-10-22T19:40:00Z","v":1861,"vw":72.229256},{"c":72.3,"h":72.3,"l":72.3,"n":13,"o":72.3,"t":"2026-10-22T19:45:00Z","v":482,"vw":72.3},{"c":72.23,"h":72.43,"l":72.21,"n":214,"o":72.21,"t":"2026-10-22T19:55:00Z","v":5741,"vw":72.370814},{"c":72.5,"h":72.5,"l":72.5,"n":10,"o":72.5,"t":"2026-10-22T20:00:00Z","v":13569,"vw":72.5}],"history":[{"c":43.36,"h":44.175,"l":43.19,"n":400,"o":44,"t":"2024-10-21T04:00:00Z","v":14371,"vw":43.589101},{"c":44.97,"h":44.99,"l":43.09,"n":807,"o":43.09,"t":"2024-10-22T04:00:00Z","v":29974,"vw":44.369663},{"c":44.39,"h":44.98,"l":43.9,"n":567,"o":44.98,"t":"2024-10-23T04:00:00Z","v":17417,"vw":44.353592},{"c":44.82,"h":44.82,"l":43.52,"n":634,"o":44.32,"t":"2024-10-24T04:00:00Z","v":17600,"vw":44.440414},{"c":42.89,"h":44.36,"l":42.655,"n":456,"o":44.36,"t":"2024-10-25T04:00:00Z","v":22879,"vw":43.196596},{"c":44.78,"h":44.87,"l":43.47,"n":593,"o":43.47,"t":"2024-10-28T04:00:00Z","v":21376,"vw":44.485921},{"c":44.25,"h":44.99,"l":43.93,"n":455,"o":44.24,"t":"2024-10-29T04:00:00Z","v":12617,"vw":44.471795},{"c":43.88,"h":44.99,"l":43.88,"n":512,"o":44.54,"t":"2024-10-30T04:00:00Z","v":13241,"vw":44.319704},{"c":42.8,"h":44.21,"l":42.53,"n":655,"o":44.21,"t":"2024-10-31T04:00:00Z","v":38397,"vw":43.054196},{"c":43.18,"h":43.55,"l":42.805,"n":682,"o":42.92,"t":"2024-11-01T04:00:00Z","v":17042,"vw":43.133659},{"c":42.87,"h":43.1201,"l":42.45,"n":701,"o":43.055,"t":"2024-11-04T05:00:00Z","v":12440,"vw":42.862448},{"c":44.42,"h":44.55,"l":43.39,"n":948,"o":43.39,"t":"2024-11-05T05:00:00Z","v":20858,"vw":44.066533},{"c":50.2,"h":50.22,"l":46.86,"n":2438,"o":46.86,"t":"2024-11-06T05:00:00Z","v":71735,"vw":49.123273},{"c":48.12,"h":49.96,"l":48.09,"n":1207,"o":49.96,"t":"2024-11-07T05:00:00Z","v":67553,"vw":48.761108},{"c":48.74,"h":48.94,"l":47.6304,"n":774,"o":47.81,"t":"2024-11-08T05:00:00Z","v":22145,"vw":48.551814},{"c":50.67,"h":50.74,"l":49.4827,"n":1151,"o":49.49,"t":"2024-11-11T05:00:00Z","v":37724,"vw":50.24109},{"c":51.03,"h":51.24,"l":50.44,"n":1281,"o":50.63,"t":"2024-11-12T05:00:00Z","v":33033,"vw":50.924216},{"c":50.51,"h":51.92,"l":50.475,"n":918,"o":51.49,"t":"2024-11-13T05:00:00Z","v":27260,"vw":50.969716},{"c":49.93,"h":50.36,"l":49.22,"n":837,"o":50.36,"t":"2024-11-14T05:00:00Z","v":20836,"vw":49.739891},{"c":49.82,"h":50.27,"l":49.235,"n":780,"o":50.24,"t":"2024-11-15T05:00:00Z","v":21163,"vw":49.842012},{"c":49.06,"h":49.57,"l":48.644,"n":1405,"o":49.57,"t":"2024-11-18T05:00:00Z","v":33544,"vw":49.100465},{"c":49.95,"h":50.07,"l":48.3,"n":1123,"o":48.695,"t":"2024-11-19T05:00:00Z","v":34433,"vw":49.385534},{"c":49.795,"h":50.2044,"l":49.2595,"n":595,"o":49.85,"t":"2024-11-20T05:00:00Z","v":17488,"vw":49.677688},{"c":50.25,"h":50.6,"l":50.15,"n":854,"o":50.23,"t":"2024-11-21T05:00:00Z","v":23017,"vw":50.31405},{"c":50.48,"h":50.69,"l":49.925,"n":832,"o":50.5,"t":"2024-11-22T05:00:00Z","v":33515,"vw":50.329304},{"c":51.465,"h":52.22,"l":50.29,"n":1210,"o":50.29,"t":"2024-11-25T05:00:00Z","v":43324,"vw":51.556844},{"c":50.93,"h":51.23,"l":50.341,"n":1130,"o":51.2,"t":"2024-11-26T05:00:00Z","v":23030,"vw":50.983609},{"c":50.51,"h":51.83,"l":50.19,"n":612,"o":50.93,"t":"2024-11-27T05:00:00Z","v":13404,"vw":50.663619},{"c":50.12,"h":50.99,"l":50,"n":610,"o":50.54,"t":"2024-11-29T05:00:00Z","v":13853,"vw":50.214318},{"c":50.18,"h":50.73,"l":49.655,"n":896,"o":50.146,"t":"2024-12-02T05:00:00Z","v":17336,"vw":50.323705},{"c":49.85,"h":50.73,"l":49.63,"n":1065,"o":49.9,"t":"2024-12-03T05:00:00Z","v":18938,"vw":49.920789},{"c":50.3,"h":50.3,"l":49.47,"n":584,"o":49.95,"t":"2024-12-04T05:00:00Z","v":19177,"vw":50.122983},{"c":50.09,"h":50.74,"l":49.79,"n":879,"o":50.33,"t":"2024-12-05T05:00:00Z","v":14374,"vw":50.284572},{"c":49.64,"h":50.04,"l":49.105,"n":791,"o":50.04,"t":"2024-12-06T05:00:00Z","v":13471,"vw":49.567441},{"c":49.25,"h":49.66,"l":49.02,"n":720,"o":49.55,"t":"2024-12-09T05:00:00Z","v":19187,"vw":49.25593},{"c":49.11,"h":49.82,"l":48.9436,"n":859,"o":49,"t":"2024-12-10T05:00:00Z","v":19785,"vw":49.266361},{"c":50.25,"h":50.27,"l":49.44,"n":1046,"o":49.44,"t":"2024-12-11T05:00:00Z","v":24393,"vw":50.032302},{"c":49.59,"h":50.38,"l":49.075,"n":723,"o":50.35,"t":"2024-12-12T05:00:00Z","v":17220,"vw":49.577924},{"c":49,"h":49.31,"l":48.3915,"n":907,"o":49.31,"t":"2024-12-13T05:00:00Z","v":31293,"vw":48.855026},{"c":49.04,"h":49.15,"l":48.505,"n":907,"o":48.915,"t":"2024-12-16T05:00:00Z","v":29124,"vw":48.954043},{"c":48.93,"h":49.03,"l":48.32,"n":793,"o":48.68,"t":"2024-12-17T05:00:00Z","v":20102,"vw":48.722246},{"c":45.96,"h":49.12,"l":45.44,"n":1593,"o":48.82,"t":"2024-12-18T05:00:00Z","v":52391,"vw":46.842006},{"c":44.98,"h":46.2,"l":44.59,"n":1148,"o":46.2,"t":"2024-12-19T05:00:00Z","v":27660,"vw":45.162377},{"c":45.94,"h":46.14,"l":44.28,"n":1082,"o":44.53,"t":"2024-12-20T05:00:00Z","v":88590,"vw":45.636703},{"c":45.51,"h":46,"l":45.28,"n":1151,"o":45.727,"t":"2024-12-23T05:00:00Z","v":27078,"vw":45.706101},{"c":46.73,"h":46.74,"l":45.42,"n":844,"o":45.84,"t":"2024-12-24T05:00:00Z","v":29644,"vw":46.411131},{"c":46.95,"h":47.16,"l":46.0601,"n":853,"o":46.5,"t":"2024-12-26T05:00:00Z","v":26107,"vw":46.73},{"c":45.87,"h":47,"l":45.47,"n":631,"o":46.75,"t":"2024-12-27T05:00:00Z","v":22188,"vw":46.048177},{"c":46.15,"h":46.42,"l":45.925,"n":1153,"o":45.925,"t":"2024-12-30T05:00:00Z","v":29662,"vw":46.133041},{"c":46.29,"h":47.2,"l":45.9,"n":2084,"o":46.91,"t":"2024-12-31T05:00:00Z","v":121650,"vw":46.311758},{"c":45.03,"h":46.69,"l":44.75,"n":1154,"o":46.69,"t":"2025-01-02T05:00:00Z","v":26769,"vw":45.142135},{"c":45.13,"h":45.26,"l":44.0101,"n":1087,"o":45,"t":"2025-01-03T05:00:00Z","v":30598,"vw":45.000879},{"c":44.93,"h":45.7,"l":44.88,"n":888,"o":45.25,"t":"2025-01-06T05:00:00Z","v":20118,"vw":45.137547},{"c":44.31,"h":44.95,"l":43.71,"n":1669,"o":44.95,"t":"2025-01-07T05:00:00Z","v":36576,"vw":44.160142},{"c":44.38,"h":44.52,"l":43.91,"n":1024,"o":44.07,"t":"2025-01-08T05:00:00Z","v":16435,"vw":44.305297},{"c":42.78,"h":43.86,"l":42.28,"n":1346,"o":43.86,"t":"2025-01-10T05:00:00Z","v":27499,"vw":42.841321},{"c":43.62,"h":43.95,"l":42.46,"n":1105,"o":42.46,"t":"2025-01-13T05:00:00Z","v":23897,"vw":43.394152},{"c":44.96,"h":44.98,"l":43.91,"n":1596,"o":43.91,"t":"2025-01-14T05:00:00Z","v":27959,"vw":44.707981},{"c":45.8,"h":46.28,"l":45.22,"n":1367,"o":46.28,"t":"2025-01-15T05:00:00Z","v":23552,"vw":45.733136},{"c":45.42,"h":46.02,"l":44.95,"n":1677,"o":45.77,"t":"2025-01-16T05:00:00Z","v":21134,"vw":45.400614},{"c":45.95,"h":46.34,"l":45.2,"n":1175,"o":45.73,"t":"2025-01-17T05:00:00Z","v":21616,"vw":45.70768},{"c":46.96,"h":47.13,"l":46.39,"n":1665,"o":46.39,"t":"2025-01-21T05:00:00Z","v":33360,"vw":46.861534},{"c":46.59,"h":47.07,"l":46.49,"n":1510,"o":47.07,"t":"2025-01-22T05:00:00Z","v":30574,"vw":46.709245},{"c":47.15,"h":47.26,"l":46,"n":1478,"o":46,"t":"2025-01-23T05:00:00Z","v":31340,"vw":47.043212},{"c":47.5,"h":47.52,"l":46.85,"n":807,"o":46.95,"t":"2025-01-24T05:00:00Z","v":14719,"vw":47.405228},{"c":48.66,"h":48.94,"l":47.09,"n":1692,"o":47.29,"t":"2025-01-27T05:00:00Z","v":40685,"vw":48.543391},{"c":48.57,"h":48.68,"l":47.845,"n":1101,"o":48.41,"t":"2025-01-28T05:00:00Z","v":41332,"vw":48.420496},{"c":48.78,"h":49.22,"l":47.92,"n":1183,"o":48.99,"t":"2025-01-29T05:00:00Z","v":34885,"vw":48.710892},{"c":49.55,"h":49.55,"l":48.51,"n":1983,"o":49.36,"t":"2025-01-30T05:00:00Z","v":24234,"vw":49.156542},{"c":51.66,"h":52.98,"l":49.89,"n":1626,"o":49.9,"t":"2025-01-31T05:00:00Z","v":44111,"vw":51.510313},{"c":52.51,"h":53.79,"l":51.51,"n":1840,"o":51.91,"t":"2025-02-03T05:00:00Z","v":54698,"vw":52.692404},{"c":54.1,"h":54.41,"l":52.25,"n":1469,"o":53.23,"t":"2025-02-04T05:00:00Z","v":45129,"vw":53.179755},{"c":54.81,"h":54.95,"l":53.75,"n":1371,"o":54.87,"t":"2025-02-05T05:00:00Z","v":33229,"vw":54.506814},{"c":56.35,"h":56.38,"l":55.045,"n":1567,"o":55.045,"t":"2025-02-06T05:00:00Z","v":49281,"vw":55.951671},{"c":55.1,"h":56.46,"l":54.31,"n":1222,"o":56.46,"t":"2025-02-07T05:00:00Z","v":36179,"vw":54.885662},{"c":54.47,"h":55.42,"l":54.47,"n":955,"o":54.97,"t":"2025-02-10T05:00:00Z","v":39912,"vw":54.692082},{"c":55.45,"h":55.45,"l":54.05,"n":1639,"o":54.05,"t":"2025-02-11T05:00:00Z","v":50248,"vw":54.801923},{"c":54.09,"h":54.62,"l":53.68,"n":1286,"o":54.62,"t":"2025-02-12T05:00:00Z","v":46081,"vw":54.064814},{"c":53.63,"h":54.47,"l":53,"n":2111,"o":54.47,"t":"2025-02-13T05:00:00Z","v":64234,"vw":53.274767},{"c":52.755,"h":53.85,"l":52.64,"n":1035,"o":53.4,"t":"2025-02-14T05:00:00Z","v":19653,"vw":52.862375},{"c":54.27,"h":54.32,"l":52.61,"n":1330,"o":52.61,"t":"2025-02-18T05:00:00Z","v":36306,"vw":53.989366},{"c":54.19,"h":54.34,"l":53.47,"n":671,"o":53.9,"t":"2025-02-19T05:00:00Z","v":17111,"vw":54.03082},{"c":53.43,"h":54.86,"l":52.49,"n":1109,"o":53.82,"t":"2025-02-20T05:00:00Z","v":29885,"vw":53.26857},{"c":52.08,"h":54.12,"l":51.83,"n":1090,"o":53.99,"t":"2025-02-21T05:00:00Z","v":21778,"vw":52.576713},{"c":51.71,"h":52.59,"l":51.59,"n":965,"o":52.59,"t":"2025-02-24T05:00:00Z","v":29093,"vw":51.923076},{"c":52.04,"h":52.76,"l":51.81,"n":960,"o":51.81,"t":"2025-02-25T05:00:00Z","v":22291,"vw":52.198491},{"c":52.14,"h":52.77,"l":51.55,"n":828,"o":52.04,"t":"2025-02-26T05:00:00Z","v":28164,"vw":51.93845},{"c":52.38,"h":52.88,"l":51.6975,"n":857,"o":51.92,"t":"2025-02-27T05:00:00Z","v":19643,"vw":52.275784},{"c":53.14,"h":53.56,"l":52.62,"n":815,"o":52.62,"t":"2025-02-28T05:00:00Z","v":30531,"vw":53.09718},{"c":52.27,"h":53.84,"l":51.7,"n":1048,"o":53.29,"t":"2025-03-03T05:00:00Z","v":29435,"vw":52.721167},{"c":50.6,"h":52.13,"l":50.45,"n":1194,"o":51.58,"t":"2025-03-04T05:00:00Z","v":28892,"vw":51.065754},{"c":49.79,"h":50.65,"l":49.57,"n":1247,"o":50.38,"t":"2025-03-05T05:00:00Z","v":32442,"vw":49.921232},{"c":49.06,"h":49.335,"l":48.19,"n":1126,"o":49.12,"t":"2025-03-06T05:00:00Z","v":26177,"vw":48.935282},{"c":48.96,"h":49.6067,"l":48.09,"n":1243,"o":48.92,"t":"2025-03-07T05:00:00Z","v":27495,"vw":48.906659},{"c":46.66,"h":48.67,"l":46.4,"n":1197,"o":48.19,"t":"2025-03-10T04:00:00Z","v":33658,"vw":46.850259},{"c":46.82,"h":47.52,"l":46.335,"n":1264,"o":46.74,"t":"2025-03-11T04:00:00Z","v":19097,"vw":46.826213},{"c":47.12,"h":47.695,"l":46.31,"n":1279,"o":47.03,"t":"2025-03-12T04:00:00Z","v":23859,"vw":47.05896},{"c":46.68,"h":48.5,"l":46.68,"n":794,"o":47.68,"t":"2025-03-13T04:00:00Z","v":15963,"vw":47.073245},{"c":47.39,"h":47.495,"l":46.585,"n":914,"o":47.07,"t":"2025-03-14T04:00:00Z","v":20867,"vw":47.255063},{"c":47.55,"h":47.97,"l":47.04,"n":945,"o":47.04,"t":"2025-03-17T04:00:00Z","v":26142,"vw":47.544278},{"c":48,"h":48.41,"l":46.88,"n":1384,"o":47.02,"t":"2025-03-18T04:00:00Z","v":32724,"vw":47.916807},{"c":48.63,"h":48.66,"l":47.47,"n":1420,"o":47.7,"t":"2025-03-19T04:00:00Z","v":46002,"vw":48.493352},{"c":48.56,"h":49.15,"l":48,"n":1566,"o":48,"t":"2025-03-20T04:00:00Z","v":67796,"vw":48.651903},{"c":47.49,"h":48.14,"l":47.49,"n":760,"o":48.08,"t":"2025-03-21T04:00:00Z","v":62038,"vw":47.649248},{"c":49.06,"h":49.4,"l":48.1,"n":1176,"o":48.36,"t":"2025-03-24T04:00:00Z","v":22748,"vw":48.817589},{"c":48.32,"h":50.095,"l":48.16,"n":1165,"o":48.77,"t":"2025-03-25T04:00:00Z","v":21007,"vw":48.491066},{"c":48.63,"h":49.135,"l":48.03,"n":903,"o":48.61,"t":"2025-03-26T04:00:00Z","v":20984,"vw":48.498371},{"c":48.86,"h":48.91,"l":47.83,"n":913,"o":48.66,"t":"2025-03-27T04:00:00Z","v":23278,"vw":48.727812},{"c":47.64,"h":48.82,"l":46.97,"n":939,"o":48.82,"t":"2025-03-28T04:00:00Z","v":26616,"vw":47.501098},{"c":47.15,"h":47.58,"l":46.6,"n":1061,"o":47.12,"t":"2025-03-31T04:00:00Z","v":53925,"vw":47.163394},{"c":47.78,"h":48.3059,"l":46.38,"n":898,"o":46.9,"t":"2025-04-01T04:00:00Z","v":20581,"vw":47.516376},{"c":47.88,"h":48.885,"l":46.96,"n":1008,"o":47,"t":"2025-04-02T04:00:00Z","v":23675,"vw":47.574913},{"c":44.67,"h":45.71,"l":44.01,"n":1237,"o":45.14,"t":"2025-04-03T04:00:00Z","v":28547,"vw":44.754103},{"c":44.47,"h":44.95,"l":42.1758,"n":1208,"o":43.42,"t":"2025-04-04T04:00:00Z","v":46044,"vw":43.590581},{"c":44.4,"h":45.4059,"l":42.75,"n":1178,"o":43.72,"t":"2025-04-07T04:00:00Z","v":29327,"vw":44.430418},{"c":44.7,"h":45.66,"l":43.75,"n":1020,"o":45.66,"t":"2025-04-08T04:00:00Z","v":21248,"vw":44.743461},{"c":47.3,"h":48.655,"l":43.65,"n":1334,"o":44.48,"t":"2025-04-09T04:00:00Z","v":56556,"vw":45.93046},{"c":44.6,"h":46.13,"l":44.01,"n":889,"o":46.09,"t":"2025-04-10T04:00:00Z","v":24812,"vw":44.806296},{"c":45.04,"h":45.2337,"l":43.61,"n":798,"o":44.36,"t":"2025-04-11T04:00:00Z","v":17862,"vw":44.82391},{"c":45.7,"h":45.99,"l":44.12,"n":914,"o":45.19,"t":"2025-04-14T04:00:00Z","v":24271,"vw":45.387745},{"c":45.76,"h":46.52,"l":45.73,"n":944,"o":46.46,"t":"2025-04-15T04:00:00Z","v":19913,"vw":45.904475},{"c":46.455,"h":46.67,"l":45.61,"n":789,"o":46.08,"t":"2025-04-16T04:00:00Z","v":20138,"vw":46.347618},{"c":47.36,"h":47.3699,"l":46.44,"n":1160,"o":46.44,"t":"2025-04-17T04:00:00Z","v":29201,"vw":47.104889},{"c":46.57,"h":47.06,"l":45.92,"n":1052,"o":46.97,"t":"2025-04-21T04:00:00Z","v":22956,"vw":46.502077},{"c":48.65,"h":48.87,"l":47.0728,"n":1237,"o":47.38,"t":"2025-04-22T04:00:00Z","v":36325,"vw":48.150177},{"c":48.66,"h":51.355,"l":48.1,"n":917,"o":48.98,"t":"2025-04-23T04:00:00Z","v":24110,"vw":48.81268},{"c":49.93,"h":49.93,"l":48.35,"n":1002,"o":49.06,"t":"2025-04-24T04:00:00Z","v":19055,"vw":49.389314},{"c":47.89,"h":48.96,"l":46.78,"n":1472,"o":48.96,"t":"2025-04-25T04:00:00Z","v":41507,"vw":47.801782},{"c":47.69,"h":48.15,"l":47.14,"n":1239,"o":47.92,"t":"2025-04-28T04:00:00Z","v":23040,"vw":47.710965},{"c":48.5,"h":48.78,"l":47.18,"n":947,"o":47.18,"t":"2025-04-29T04:00:00Z","v":19901,"vw":48.399028},{"c":48.14,"h":48.62,"l":46.86,"n":752,"o":47.15,"t":"2025-04-30T04:00:00Z","v":18896,"vw":48.12778},{"c":47.86,"h":48.44,"l":47.77,"n":644,"o":48.11,"t":"2025-05-01T04:00:00Z","v":18398,"vw":47.994044},{"c":49.68,"h":50.03,"l":48.37,"n":644,"o":48.37,"t":"2025-05-02T04:00:00Z","v":15394,"vw":49.645839},{"c":48.66,"h":49.93,"l":48.42,"n":1234,"o":49.55,"t":"2025-05-05T04:00:00Z","v":29150,"vw":49.060405},{"c":48.4,"h":49.04,"l":47.69,"n":673,"o":48.18,"t":"2025-05-06T04:00:00Z","v":18645,"vw":48.556819},{"c":48.16,"h":49.37,"l":47.73,"n":760,"o":49,"t":"2025-05-07T04:00:00Z","v":19992,"vw":48.313395},{"c":48.61,"h":49,"l":48.075,"n":865,"o":48.55,"t":"2025-05-08T04:00:00Z","v":18805,"vw":48.655006},{"c":47.58,"h":48.38,"l":47.57,"n":767,"o":47.69,"t":"2025-05-09T04:00:00Z","v":21162,"vw":47.726053},{"c":47.77,"h":49.94,"l":47.28,"n":1508,"o":48.94,"t":"2025-05-12T04:00:00Z","v":57487,"vw":48.34986},{"c":49.29,"h":49.56,"l":47.85,"n":770,"o":47.9,"t":"2025-05-13T04:00:00Z","v":26518,"vw":48.802491},{"c":49.55,"h":49.9862,"l":46.51,"n":3024,"o":48.9,"t":"2025-05-14T04:00:00Z","v":55702,"vw":49.126723},{"c":49.94,"h":50.19,"l":48.99,"n":3307,"o":49.14,"t":"2025-05-15T04:00:00Z","v":50567,"vw":49.743208},{"c":49.38,"h":49.97,"l":49.25,"n":1997,"o":49.77,"t":"2025-05-16T04:00:00Z","v":31858,"vw":49.538518},{"c":49.65,"h":49.94,"l":48.42,"n":1562,"o":48.54,"t":"2025-05-19T04:00:00Z","v":22527,"vw":49.381521},{"c":49.16,"h":49.6208,"l":49.16,"n":961,"o":49.6208,"t":"2025-05-20T04:00:00Z","v":11245,"vw":49.366875},{"c":47.99,"h":49.25,"l":47.91,"n":1233,"o":48.71,"t":"2025-05-21T04:00:00Z","v":20977,"vw":48.421436},{"c":47.72,"h":48.52,"l":47.62,"n":1431,"o":47.99,"t":"2025-05-22T04:00:00Z","v":20708,"vw":48.053432},{"c":47.75,"h":49.58,"l":47,"n":4609,"o":47.02,"t":"2025-05-23T04:00:00Z","v":52845,"vw":47.617593},{"c":48.86,"h":49.32,"l":47.65,"n":4270,"o":48.14,"t":"2025-05-27T04:00:00Z","v":60770,"vw":48.363827},{"c":48.28,"h":48.9,"l":47.75,"n":2999,"o":48.9,"t":"2025-05-28T04:00:00Z","v":57200,"vw":48.320711},{"c":48.88,"h":48.88,"l":47.88,"n":3805,"o":48.65,"t":"2025-05-29T04:00:00Z","v":47990,"vw":48.257646},{"c":48.77,"h":49.21,"l":48.3,"n":3510,"o":48.8,"t":"2025-05-30T04:00:00Z","v":60474,"vw":48.719873},{"c":48.01,"h":49,"l":47.33,"n":3289,"o":48.74,"t":"2025-06-02T04:00:00Z","v":54644,"vw":48.111861},{"c":48.1,"h":48.78,"l":47.4,"n":1728,"o":47.88,"t":"2025-06-03T04:00:00Z","v":43018,"vw":48.109793},{"c":47.01,"h":48.39,"l":46.95,"n":2518,"o":48.05,"t":"2025-06-04T04:00:00Z","v":45815,"vw":47.320088},{"c":46.8,"h":47.43,"l":46.63,"n":1530,"o":47.43,"t":"2025-06-05T04:00:00Z","v":28187,"vw":46.866007},{"c":48,"h":48.06,"l":47,"n":3096,"o":47.27,"t":"2025-06-06T04:00:00Z","v":54976,"vw":47.725863},{"c":48.19,"h":48.44,"l":47.48,"n":3796,"o":47.9,"t":"2025-06-09T04:00:00Z","v":85865,"vw":48.135722},{"c":49.11,"h":49.34,"l":48.36,"n":1597,"o":48.36,"t":"2025-06-10T04:00:00Z","v":43273,"vw":48.834893},{"c":49.18,"h":49.62,"l":48.78,"n":2237,"o":49.43,"t":"2025-06-11T04:00:00Z","v":52578,"vw":49.122778},{"c":48.92,"h":49.11,"l":48.11,"n":1681,"o":48.78,"t":"2025-06-12T04:00:00Z","v":32288,"vw":48.791237},{"c":47.6,"h":48.72,"l":47.59,"n":1864,"o":48.4,"t":"2025-06-13T04:00:00Z","v":38437,"vw":47.983648},{"c":46.81,"h":48.07,"l":46.81,"n":1345,"o":48.07,"t":"2025-06-16T04:00:00Z","v":32503,"vw":47.300806},{"c":46.79,"h":47.105,"l":46.5,"n":1927,"o":46.5,"t":"2025-06-17T04:00:00Z","v":43798,"vw":46.825479},{"c":47.205,"h":47.77,"l":46.44,"n":3351,"o":46.51,"t":"2025-06-18T04:00:00Z","v":66580,"vw":47.130562},{"c":47.15,"h":47.84,"l":47.03,"n":2947,"o":47.59,"t":"2025-06-20T04:00:00Z","v":83595,"vw":47.405557},{"c":49.16,"h":49.16,"l":47.07,"n":2756,"o":47.08,"t":"2025-06-23T04:00:00Z","v":56583,"vw":47.898588},{"c":49.42,"h":50.31,"l":49.2,"n":2351,"o":49.2,"t":"2025-06-24T04:00:00Z","v":47899,"vw":49.874156},{"c":49.18,"h":49.305,"l":48.725,"n":2586,"o":48.75,"t":"2025-06-25T04:00:00Z","v":64601,"vw":49.112988},{"c":50.62,"h":50.73,"l":49.01,"n":2259,"o":49.15,"t":"2025-06-26T04:00:00Z","v":51417,"vw":49.812511},{"c":50.91,"h":51.475,"l":50.57,"n":2670,"o":50.78,"t":"2025-06-27T04:00:00Z","v":102500,"vw":50.953124},{"c":50.66,"h":51.37,"l":50.54,"n":2747,"o":51.14,"t":"2025-06-30T04:00:00Z","v":68380,"vw":50.97481},{"c":52.28,"h":52.86,"l":51.505,"n":2238,"o":51.665,"t":"2025-07-01T04:00:00Z","v":59719,"vw":52.385719},{"c":53.25,"h":53.52,"l":52.02,"n":3358,"o":52.37,"t":"2025-07-02T04:00:00Z","v":99806,"vw":52.973834},{"c":54.69,"h":55,"l":53.34,"n":2015,"o":53.4,"t":"2025-07-03T04:00:00Z","v":57439,"vw":54.005295},{"c":53.74,"h":54.94,"l":53.57,"n":3261,"o":54.4,"t":"2025-07-07T04:00:00Z","v":83346,"vw":54.194837},{"c":53.7,"h":54.2,"l":53.58,"n":2191,"o":53.99,"t":"2025-07-08T04:00:00Z","v":48557,"vw":53.802062},{"c":53.85,"h":54.22,"l":53.46,"n":1671,"o":54.21,"t":"2025-07-09T04:00:00Z","v":41314,"vw":53.867239},{"c":53.72,"h":54.11,"l":52.11,"n":1195,"o":53.38,"t":"2025-07-10T04:00:00Z","v":34765,"vw":53.697419},{"c":52.84,"h":53.53,"l":52.59,"n":3282,"o":53.53,"t":"2025-07-11T04:00:00Z","v":88198,"vw":52.947322},{"c":54.27,"h":54.27,"l":52.85,"n":1787,"o":53.08,"t":"2025-07-14T04:00:00Z","v":33672,"vw":53.855658},{"c":52.66,"h":54.76,"l":52.41,"n":2854,"o":54.32,"t":"2025-07-15T04:00:00Z","v":60950,"vw":53.774689},{"c":53.3,"h":53.315,"l":51.85,"n":2527,"o":52.75,"t":"2025-07-16T04:00:00Z","v":51869,"vw":52.999932},{"c":54.06,"h":54.3,"l":53.43,"n":1278,"o":53.43,"t":"2025-07-17T04:00:00Z","v":29329,"vw":54.021031},{"c":53.71,"h":54.78,"l":53.37,"n":1225,"o":54.48,"t":"2025-07-18T04:00:00Z","v":26422,"vw":53.838774},{"c":53.81,"h":54.33,"l":53.6,"n":1077,"o":54.02,"t":"2025-07-21T04:00:00Z","v":19787,"vw":53.886581},{"c":53.68,"h":54.485,"l":53.68,"n":1189,"o":54,"t":"2025-07-22T04:00:00Z","v":29440,"vw":53.914834},{"c":53.5,"h":54.07,"l":53.18,"n":988,"o":54.07,"t":"2025-07-23T04:00:00Z","v":20724,"vw":53.47787},{"c":51.51,"h":53.138,"l":51.5,"n":1434,"o":53.138,"t":"2025-07-24T04:00:00Z","v":37796,"vw":51.944544},{"c":48.59,"h":51.58,"l":48.35,"n":1948,"o":51.58,"t":"2025-07-25T04:00:00Z","v":56266,"vw":49.151648},{"c":48.8,"h":49.4982,"l":47.6,"n":1840,"o":48.3,"t":"2025-07-28T04:00:00Z","v":45573,"vw":48.683072},{"c":47.77,"h":48.92,"l":47.77,"n":1517,"o":48.81,"t":"2025-07-29T04:00:00Z","v":42920,"vw":48.181425},{"c":47.68,"h":48.6999,"l":47.49,"n":2112,"o":47.91,"t":"2025-07-30T04:00:00Z","v":61874,"vw":47.897884},{"c":47.62,"h":47.9,"l":46.51,"n":1646,"o":47.37,"t":"2025-07-31T04:00:00Z","v":46929,"vw":47.573799},{"c":46.89,"h":47.73,"l":45.9,"n":2439,"o":47.62,"t":"2025-08-01T04:00:00Z","v":87879,"vw":46.977622},{"c":46.96,"h":48.245,"l":46.6218,"n":1547,"o":47.51,"t":"2025-08-04T04:00:00Z","v":41971,"vw":47.033255},{"c":46.98,"h":47.12,"l":46.065,"n":1492,"o":46.94,"t":"2025-08-05T04:00:00Z","v":42317,"vw":46.690342},{"c":46.89,"h":47.01,"l":46.63,"n":1163,"o":46.63,"t":"2025-08-06T04:00:00Z","v":24280,"vw":46.84023},{"c":46.69,"h":47.2,"l":46.545,"n":1348,"o":47.01,"t":"2025-08-07T04:00:00Z","v":37197,"vw":46.832727},{"c":47.24,"h":47.285,"l":46.765,"n":1177,"o":46.95,"t":"2025-08-08T04:00:00Z","v":26529,"vw":47.062796},{"c":47.29,"h":47.445,"l":46.945,"n":963,"o":47.13,"t":"2025-08-11T04:00:00Z","v":17533,"vw":47.285663},{"c":49.41,"h":49.47,"l":47.71,"n":1532,"o":47.71,"t":"2025-08-12T04:00:00Z","v":30109,"vw":49.123487},{"c":50.03,"h":50.21,"l":49.79,"n":1173,"o":50,"t":"2025-08-13T04:00:00Z","v":24765,"vw":50.019447},{"c":49.81,"h":50.02,"l":49.11,"n":1302,"o":49.39,"t":"2025-08-14T04:00:00Z","v":25509,"vw":49.780167},{"c":49.54,"h":50,"l":49,"n":1653,"o":50,"t":"2025-08-15T04:00:00Z","v":124492,"vw":49.53368},{"c":48.94,"h":49.295,"l":48.94,"n":1060,"o":49.16,"t":"2025-08-18T04:00:00Z","v":16833,"vw":49.025773},{"c":49.48,"h":50.14,"l":49.015,"n":1119,"o":49.25,"t":"2025-08-19T04:00:00Z","v":33252,"vw":49.548442},{"c":49.79,"h":49.942,"l":49.19,"n":1057,"o":49.93,"t":"2025-08-20T04:00:00Z","v":21613,"vw":49.60714},{"c":49.34,"h":49.69,"l":48.99,"n":971,"o":49.43,"t":"2025-08-21T04:00:00Z","v":18854,"vw":49.306052},{"c":52.08,"h":52.345,"l":49.69,"n":3092,"o":49.69,"t":"2025-08-22T04:00:00Z","v":46966,"vw":51.796828},{"c":51.51,"h":52.375,"l":51.315,"n":916,"o":51.89,"t":"2025-08-25T04:00:00Z","v":17692,"vw":51.652977},{"c":52.06,"h":52.32,"l":51.715,"n":1342,"o":51.83,"t":"2025-08-26T04:00:00Z","v":25089,"vw":52.027172},{"c":52.49,"h":52.88,"l":51.87,"n":1203,"o":51.87,"t":"2025-08-27T04:00:00Z","v":24273,"vw":52.352977},{"c":52.38,"h":52.66,"l":51.7619,"n":961,"o":52.29,"t":"2025-08-28T04:00:00Z","v":20001,"vw":52.309365},{"c":52.32,"h":52.61,"l":52.105,"n":965,"o":52.44,"t":"2025-08-29T04:00:00Z","v":23174,"vw":52.314905},{"c":51.8,"h":51.93,"l":51.36,"n":1071,"o":51.79,"t":"2025-09-02T04:00:00Z","v":30968,"vw":51.674666},{"c":51.71,"h":51.94,"l":50.93,"n":1330,"o":51.52,"t":"2025-09-03T04:00:00Z","v":24114,"vw":51.529834},{"c":52.32,"h":52.48,"l":51.64,"n":985,"o":51.98,"t":"2025-09-04T04:00:00Z","v":18061,"vw":52.160084},{"c":52.01,"h":53.47,"l":51.58,"n":1352,"o":52.69,"t":"2025-09-05T04:00:00Z","v":26454,"vw":52.137849},{"c":52.26,"h":52.37,"l":51.53,"n":1524,"o":52.27,"t":"2025-09-08T04:00:00Z","v":18779,"vw":52.136974},{"c":51.78,"h":52.06,"l":51.615,"n":1122,"o":52.06,"t":"2025-09-09T04:00:00Z","v":14781,"vw":51.795131},{"c":51.74,"h":51.97,"l":51.285,"n":955,"o":51.75,"t":"2025-09-10T04:00:00Z","v":18851,"vw":51.726311},{"c":52.54,"h":52.54,"l":51.72,"n":1180,"o":51.74,"t":"2025-09-11T04:00:00Z","v":23681,"vw":52.355259},{"c":51.79,"h":52.04,"l":51.57,"n":993,"o":51.85,"t":"2025-09-12T04:00:00Z","v":19102,"vw":51.810922},{"c":51.93,"h":52,"l":51.575,"n":1364,"o":51.7,"t":"2025-09-15T04:00:00Z","v":21606,"vw":51.854263},{"c":51.005,"h":51.73,"l":50.735,"n":1068,"o":51.73,"t":"2025-09-16T04:00:00Z","v":18900,"vw":51.092323},{"c":51.31,"h":52.83,"l":51,"n":1761,"o":51,"t":"2025-09-17T04:00:00Z","v":35091,"vw":51.601696},{"c":52.685,"h":52.8,"l":51.37,"n":2202,"o":52.2,"t":"2025-09-18T04:00:00Z","v":37290,"vw":52.339049},{"c":52.3,"h":52.49,"l":51.545,"n":1486,"o":52.49,"t":"2025-09-19T04:00:00Z","v":109167,"vw":52.293762},{"c":51.48,"h":52.055,"l":51.09,"n":2013,"o":51.83,"t":"2025-09-22T04:00:00Z","v":47158,"vw":51.482623},{"c":51.7,"h":52.24,"l":51.22,"n":1553,"o":51.87,"t":"2025-09-23T04:00:00Z","v":31204,"vw":51.623841},{"c":51.4,"h":51.67,"l":51.14,"n":1644,"o":51.4,"t":"2025-09-24T04:00:00Z","v":37370,"vw":51.413904},{"c":51.42,"h":51.8,"l":51.12,"n":1695,"o":51.21,"t":"2025-09-25T04:00:00Z","v":31879,"vw":51.405052},{"c":51.92,"h":51.93,"l":51.225,"n":1370,"o":51.515,"t":"2025-09-26T04:00:00Z","v":30139,"vw":51.691457},{"c":51.01,"h":51.89,"l":50.7,"n":1563,"o":51.89,"t":"2025-09-29T04:00:00Z","v":36829,"vw":51.043197},{"c":51.26,"h":51.51,"l":50.495,"n":1637,"o":50.82,"t":"2025-09-30T04:00:00Z","v":125857,"vw":51.111033},{"c":50.02,"h":51.2138,"l":49.89,"n":1964,"o":50.96,"t":"2025-10-01T04:00:00Z","v":56454,"vw":50.22589},{"c":49.685,"h":49.98,"l":49.23,"n":1550,"o":49.78,"t":"2025-10-02T04:00:00Z","v":34650,"vw":49.621071},{"c":50.22,"h":50.71,"l":49.8,"n":1264,"o":49.98,"t":"2025-10-03T04:00:00Z","v":26758,"vw":50.282285},{"c":50.99,"h":51.52,"l":50.4164,"n":1433,"o":50.6,"t":"2025-10-06T04:00:00Z","v":31011,"vw":50.87186},{"c":50.15,"h":51.9436,"l":50.12,"n":1374,"o":51.065,"t":"2025-10-07T04:00:00Z","v":32302,"vw":50.488863},{"c":50.32,"h":50.54,"l":49.98,"n":1304,"o":50.29,"t":"2025-10-08T04:00:00Z","v":18685,"vw":50.290395},{"c":50.34,"h":50.64,"l":49,"n":991,"o":50.3,"t":"2025-10-09T04:00:00Z","v":21801,"vw":50.233608},{"c":48.72,"h":50.237,"l":48.72,"n":1049,"o":50.18,"t":"2025-10-10T04:00:00Z","v":20808,"vw":49.14161},{"c":49.04,"h":49.75,"l":46.07,"n":1415,"o":49.43,"t":"2025-10-13T04:00:00Z","v":45512,"vw":48.682956},{"c":50.69,"h":50.905,"l":48.39,"n":1397,"o":48.39,"t":"2025-10-14T04:00:00Z","v":31042,"vw":50.265671},{"c":50.01,"h":50.91,"l":49.46,"n":1725,"o":50.91,"t":"2025-10-15T04:00:00Z","v":32401,"vw":50.05153},{"c":47.68,"h":49.96,"l":46.9001,"n":1639,"o":49.86,"t":"2025-10-16T04:00:00Z","v":48118,"vw":47.656936},{"c":48.55,"h":48.92,"l":47.99,"n":1477,"o":47.99,"t":"2025-10-17T04:00:00Z","v":40477,"vw":48.505606},{"c":49.83,"h":49.83,"l":48.74,"n":1265,"o":48.76,"t":"2025-10-20T04:00:00Z","v":26920,"vw":49.45859},{"c":49.8,"h":49.82,"l":49.39,"n":1187,"o":49.57,"t":"2025-10-21T04:00:00Z","v":19593,"vw":49.750908},{"c":49.83,"h":50.29,"l":49.46,"n":1348,"o":49.97,"t":"2025-10-22T04:00:00Z","v":26080,"vw":49.800721},{"c":49.75,"h":50.14,"l":49.15,"n":1087,"o":49.345,"t":"2025-10-23T04:00:00Z","v":34901,"vw":49.593603},{"c":50.61,"h":50.75,"l":49.96,"n":883,"o":49.96,"t":"2025-10-24T04:00:00Z","v":10660,"vw":50.588768},{"c":50.23,"h":50.85,"l":50.11,"n":948,"o":50.85,"t":"2025-10-27T04:00:00Z","v":15262,"vw":50.265326},{"c":50.09,"h":50.7301,"l":49.8,"n":801,"o":49.8,"t":"2025-10-28T04:00:00Z","v":19599,"vw":50.085363},{"c":49.58,"h":50.62,"l":48.82,"n":1392,"o":49.86,"t":"2025-10-29T04:00:00Z","v":36693,"vw":49.780164},{"c":49.12,"h":50.105,"l":49.03,"n":1340,"o":49.28,"t":"2025-10-30T04:00:00Z","v":25596,"vw":49.346392},{"c":50.61,"h":51.21,"l":47.865,"n":1815,"o":49.72,"t":"2025-10-31T04:00:00Z","v":54617,"vw":50.059078},{"c":50.82,"h":51.47,"l":49.9841,"n":1345,"o":51.05,"t":"2025-11-03T05:00:00Z","v":38639,"vw":50.79608},{"c":50.57,"h":50.88,"l":50.18,"n":914,"o":50.48,"t":"2025-11-04T05:00:00Z","v":18601,"vw":50.510688},{"c":51.92,"h":52.3899,"l":51.02,"n":1247,"o":51.06,"t":"2025-11-05T05:00:00Z","v":24451,"vw":51.823731},{"c":51.4,"h":52.12,"l":51,"n":1068,"o":51.46,"t":"2025-11-06T05:00:00Z","v":23767,"vw":51.38449},{"c":51.46,"h":51.91,"l":51.3,"n":1145,"o":51.4,"t":"2025-11-07T05:00:00Z","v":13705,"vw":51.491976},{"c":52.06,"h":52.27,"l":50.795,"n":905,"o":51.56,"t":"2025-11-10T05:00:00Z","v":16134,"vw":51.737514},{"c":52.38,"h":52.72,"l":51.93,"n":649,"o":52.2548,"t":"2025-11-11T05:00:00Z","v":11596,"vw":52.28},{"c":52.59,"h":52.96,"l":52.21,"n":1381,"o":52.48,"t":"2025-11-12T05:00:00Z","v":21756,"vw":52.551875},{"c":52.74,"h":53.17,"l":52.2318,"n":1279,"o":52.805,"t":"2025-11-13T05:00:00Z","v":27208,"vw":52.721189},{"c":52.27,"h":52.5,"l":51.635,"n":873,"o":51.74,"t":"2025-11-14T05:00:00Z","v":11563,"vw":52.15627},{"c":50.34,"h":52.19,"l":50.24,"n":961,"o":51.83,"t":"2025-11-17T05:00:00Z","v":15575,"vw":50.808213},{"c":50.3,"h":50.62,"l":49.9902,"n":628,"o":49.9902,"t":"2025-11-18T05:00:00Z","v":10743,"vw":50.260168},{"c":49.8,"h":50.1346,"l":49.36,"n":790,"o":50.13,"t":"2025-11-19T05:00:00Z","v":16863,"vw":49.791623},{"c":49.87,"h":50.48,"l":49.535,"n":1194,"o":50.48,"t":"2025-11-20T05:00:00Z","v":15053,"vw":49.902407},{"c":51.54,"h":51.82,"l":49.57,"n":1347,"o":50.02,"t":"2025-11-21T05:00:00Z","v":25507,"vw":51.220342},{"c":51.05,"h":51.44,"l":50.62,"n":1059,"o":51.15,"t":"2025-11-24T05:00:00Z","v":17108,"vw":51.041527},{"c":52.6,"h":52.98,"l":50.7,"n":955,"o":51.1,"t":"2025-11-25T05:00:00Z","v":25987,"vw":52.402478},{"c":52.53,"h":52.72,"l":51.65,"n":1230,"o":52.18,"t":"2025-11-26T05:00:00Z","v":28985,"vw":52.422355},{"c":52.22,"h":52.4,"l":51.885,"n":745,"o":52.4,"t":"2025-11-28T05:00:00Z","v":9586,"vw":52.140145},{"c":52.98,"h":53.46,"l":52.24,"n":1365,"o":52.68,"t":"2025-12-01T05:00:00Z","v":26097,"vw":52.863045},{"c":52.65,"h":53.81,"l":52.645,"n":902,"o":53.53,"t":"2025-12-02T05:00:00Z","v":23932,"vw":52.99671},{"c":54.49,"h":54.5,"l":52.69,"n":1417,"o":52.76,"t":"2025-12-03T05:00:00Z","v":36747,"vw":54.113195},{"c":54.35,"h":54.78,"l":53.95,"n":1106,"o":54.25,"t":"2025-12-04T05:00:00Z","v":25401,"vw":54.37454},{"c":53.92,"h":54.14,"l":53.67,"n":871,"o":53.925,"t":"2025-12-05T05:00:00Z","v":14693,"vw":53.887638},{"c":54.22,"h":54.5,"l":53.345,"n":1328,"o":53.345,"t":"2025-12-08T05:00:00Z","v":21885,"vw":54.10607},{"c":54.44,"h":55.18,"l":54.055,"n":1182,"o":54.21,"t":"2025-12-09T05:00:00Z","v":25958,"vw":54.613586},{"c":56.56,"h":57.285,"l":54.54,"n":1755,"o":54.54,"t":"2025-12-10T05:00:00Z","v":46780,"vw":56.33722},{"c":57.43,"h":57.65,"l":56.3,"n":1233,"o":56.3,"t":"2025-12-11T05:00:00Z","v":25797,"vw":57.215113},{"c":57.24,"h":57.67,"l":55.145,"n":1342,"o":57.045,"t":"2025-12-12T05:00:00Z","v":33665,"vw":57.082453},{"c":57.91,"h":58.335,"l":57.505,"n":1276,"o":57.8,"t":"2025-12-15T05:00:00Z","v":29569,"vw":57.85552},{"c":57.5,"h":58.27,"l":57.01,"n":1541,"o":57.84,"t":"2025-12-16T05:00:00Z","v":38297,"vw":57.640976},{"c":57.59,"h":58.14,"l":57.315,"n":1453,"o":57.45,"t":"2025-12-17T05:00:00Z","v":25813,"vw":57.628729},{"c":57.97,"h":58.41,"l":56.885,"n":1352,"o":57.54,"t":"2025-12-18T05:00:00Z","v":39400,"vw":57.965089},{"c":56.86,"h":57.97,"l":56.39,"n":1493,"o":57.97,"t":"2025-12-19T05:00:00Z","v":44574,"vw":56.980662},{"c":55.98,"h":57.0162,"l":55.89,"n":1316,"o":57.0162,"t":"2025-12-22T05:00:00Z","v":26887,"vw":56.098556},{"c":55.76,"h":56.32,"l":53.4801,"n":969,"o":55.67,"t":"2025-12-23T05:00:00Z","v":27293,"vw":55.891954},{"c":55.54,"h":55.895,"l":55.41,"n":833,"o":55.68,"t":"2025-12-24T05:00:00Z","v":10607,"vw":55.611095},{"c":55.44,"h":55.88,"l":55.01,"n":836,"o":55.445,"t":"2025-12-26T05:00:00Z","v":13818,"vw":55.380457},{"c":54.89,"h":55.17,"l":54.235,"n":1086,"o":54.86,"t":"2025-12-29T05:00:00Z","v":18806,"vw":54.825298},{"c":54.72,"h":55.02,"l":54.2,"n":1222,"o":54.76,"t":"2025-12-30T05:00:00Z","v":17646,"vw":54.603408},{"c":54.3,"h":54.62,"l":53.9,"n":851,"o":54.52,"t":"2025-12-31T05:00:00Z","v":19137,"vw":54.265136},{"c":53.58,"h":54.91,"l":52.79,"n":2032,"o":53.88,"t":"2026-01-02T05:00:00Z","v":37232,"vw":53.625586},{"c":54.67,"h":55.485,"l":53.66,"n":1310,"o":53.66,"t":"2026-01-05T05:00:00Z","v":26517,"vw":54.874339},{"c":54.54,"h":54.73,"l":53.75,"n":1140,"o":54.27,"t":"2026-01-06T05:00:00Z","v":22574,"vw":54.329525},{"c":54.18,"h":54.3,"l":53.71,"n":970,"o":53.96,"t":"2026-01-07T05:00:00Z","v":14957,"vw":54.116509},{"c":55.52,"h":55.805,"l":53.94,"n":1701,"o":53.94,"t":"2026-01-08T05:00:00Z","v":21487,"vw":55.327837},{"c":55.1,"h":56.105,"l":54.41,"n":1958,"o":55.44,"t":"2026-01-09T05:00:00Z","v":29319,"vw":55.219259},{"c":55.04,"h":55.35,"l":54.505,"n":1181,"o":54.79,"t":"2026-01-12T05:00:00Z","v":22798,"vw":55.080124},{"c":55.1,"h":55.485,"l":54.695,"n":893,"o":54.695,"t":"2026-01-13T05:00:00Z","v":14695,"vw":55.025141},{"c":55.86,"h":55.98,"l":54.76,"n":1410,"o":55.09,"t":"2026-01-14T05:00:00Z","v":22985,"vw":55.548583},{"c":57.27,"h":57.445,"l":55.64,"n":1115,"o":55.65,"t":"2026-01-15T05:00:00Z","v":22257,"vw":56.86629},{"c":56.42,"h":57.855,"l":56.18,"n":1573,"o":56.92,"t":"2026-01-16T05:00:00Z","v":17778,"vw":56.740012},{"c":56.07,"h":56.825,"l":55.24,"n":2655,"o":55.69,"t":"2026-01-20T05:00:00Z","v":26018,"vw":55.973912},{"c":58.79,"h":58.79,"l":56.38,"n":1855,"o":56.405,"t":"2026-01-21T05:00:00Z","v":38881,"vw":58.207955},{"c":58.74,"h":59.855,"l":56.805,"n":1646,"o":59.07,"t":"2026-01-22T05:00:00Z","v":27216,"vw":59.149589},{"c":56.68,"h":58.94,"l":56.42,"n":902,"o":58.94,"t":"2026-01-23T05:00:00Z","v":15140,"vw":56.946676},{"c":56.6,"h":56.83,"l":56.08,"n":1381,"o":56.6,"t":"2026-01-26T05:00:00Z","v":16477,"vw":56.57633},{"c":56.59,"h":57.31,"l":54.41,"n":1090,"o":54.41,"t":"2026-01-27T05:00:00Z","v":24808,"vw":56.794524},{"c":55.44,"h":56.35,"l":55.305,"n":1258,"o":55.98,"t":"2026-01-28T05:00:00Z","v":30782,"vw":55.819157},{"c":57.09,"h":57.9,"l":55.72,"n":2110,"o":55.73,"t":"2026-01-29T05:00:00Z","v":39141,"vw":56.50105},{"c":57.32,"h":57.45,"l":56.6,"n":1618,"o":56.6,"t":"2026-01-30T05:00:00Z","v":25718,"vw":57.180521},{"c":58.84,"h":59.16,"l":56.24,"n":1440,"o":57.49,"t":"2026-02-02T05:00:00Z","v":37084,"vw":58.553103},{"c":59.33,"h":59.39,"l":58.09,"n":935,"o":58.95,"t":"2026-02-03T05:00:00Z","v":26895,"vw":58.919102},{"c":59.45,"h":60.43,"l":59.35,"n":1341,"o":59.93,"t":"2026-02-04T05:00:00Z","v":22948,"vw":59.672544},{"c":59.51,"h":60.43,"l":58.75,"n":1288,"o":60.27,"t":"2026-02-05T05:00:00Z","v":23093,"vw":59.499113},{"c":59.85,"h":60.46,"l":59.47,"n":1416,"o":60.2,"t":"2026-02-06T05:00:00Z","v":32253,"vw":59.884596},{"c":59.66,"h":60.535,"l":59.43,"n":1756,"o":59.85,"t":"2026-02-09T05:00:00Z","v":37186,"vw":60.034293},{"c":59.27,"h":59.53,"l":58.38,"n":1650,"o":59.34,"t":"2026-02-10T05:00:00Z","v":23978,"vw":59.101657},{"c":58.4,"h":60.16,"l":58.22,"n":1373,"o":59.83,"t":"2026-02-11T05:00:00Z","v":19684,"vw":58.527126},{"c":58.71,"h":58.83,"l":57.62,"n":1518,"o":58.8,"t":"2026-02-12T05:00:00Z","v":35278,"vw":58.330849},{"c":58.36,"h":58.79,"l":57.46,"n":1444,"o":57.46,"t":"2026-02-13T05:00:00Z","v":26069,"vw":58.223469},{"c":58.72,"h":59.09,"l":58.41,"n":896,"o":58.6,"t":"2026-02-17T05:00:00Z","v":19776,"vw":58.805052},{"c":57.42,"h":59.49,"l":56.91,"n":2068,"o":58.77,"t":"2026-02-18T05:00:00Z","v":38393,"vw":57.804991},{"c":57.02,"h":57.948,"l":56.25,"n":2130,"o":57.05,"t":"2026-02-19T05:00:00Z","v":37332,"vw":57.04038},{"c":57.86,"h":57.86,"l":56.99,"n":2055,"o":57.08,"t":"2026-02-20T05:00:00Z","v":92363,"vw":57.692327},{"c":55.17,"h":58,"l":54.95,"n":1649,"o":57.5,"t":"2026-02-23T05:00:00Z","v":35229,"vw":55.719898},{"c":55.19,"h":55.81,"l":54.43,"n":1338,"o":55.08,"t":"2026-02-24T05:00:00Z","v":30576,"vw":55.13687},{"c":56.58,"h":56.67,"l":55,"n":791,"o":55.22,"t":"2026-02-25T05:00:00Z","v":20436,"vw":56.270845},{"c":56.17,"h":57.01,"l":55.88,"n":995,"o":56.95,"t":"2026-02-26T05:00:00Z","v":30579,"vw":56.378554},{"c":54.65,"h":55.4,"l":54.1,"n":1307,"o":55.4,"t":"2026-02-27T05:00:00Z","v":35780,"vw":54.643917},{"c":54.92,"h":55.705,"l":52.07,"n":1073,"o":53.69,"t":"2026-03-02T05:00:00Z","v":21819,"vw":54.775905},{"c":54.7,"h":55.38,"l":53.84,"n":1634,"o":53.84,"t":"2026-03-03T05:00:00Z","v":21878,"vw":54.571954},{"c":54.84,"h":55.64,"l":54.78,"n":842,"o":55.01,"t":"2026-03-04T05:00:00Z","v":21132,"vw":54.924778},{"c":54,"h":55.64,"l":53.12,"n":1708,"o":54.27,"t":"2026-03-05T05:00:00Z","v":30553,"vw":53.981712},{"c":53.28,"h":53.4,"l":51.8219,"n":1845,"o":52.6,"t":"2026-03-06T05:00:00Z","v":37979,"vw":52.873628},{"c":52.81,"h":53.25,"l":51.74,"n":1624,"o":52.44,"t":"2026-03-09T04:00:00Z","v":31458,"vw":52.34942},{"c":52.59,"h":54,"l":52.43,"n":2324,"o":52.43,"t":"2026-03-10T04:00:00Z","v":42403,"vw":52.948119},{"c":52.39,"h":53.29,"l":51.665,"n":2157,"o":52.17,"t":"2026-03-11T04:00:00Z","v":30851,"vw":52.264683},{"c":52.49,"h":52.78,"l":51.41,"n":1191,"o":51.41,"t":"2026-03-12T04:00:00Z","v":26300,"vw":52.257045},{"c":51.97,"h":53.1,"l":51.135,"n":1037,"o":52.7,"t":"2026-03-13T04:00:00Z","v":19266,"vw":51.890674},{"c":52.69,"h":53.23,"l":51.905,"n":1382,"o":52.84,"t":"2026-03-16T04:00:00Z","v":30754,"vw":52.744005},{"c":52.27,"h":53.36,"l":51.95,"n":1650,"o":53.23,"t":"2026-03-17T04:00:00Z","v":47055,"vw":52.403012},{"c":51.62,"h":52.445,"l":51.2,"n":1787,"o":51.8,"t":"2026-03-18T04:00:00Z","v":45474,"vw":51.668783},{"c":52.2,"h":53.545,"l":51.05,"n":3043,"o":51.445,"t":"2026-03-19T04:00:00Z","v":64675,"vw":51.958097},{"c":51.69,"h":52.45,"l":50.75,"n":2158,"o":52.32,"t":"2026-03-20T04:00:00Z","v":76955,"vw":51.790189},{"c":53.27,"h":54.42,"l":52.27,"n":1486,"o":52.85,"t":"2026-03-23T04:00:00Z","v":33499,"vw":53.436064},{"c":53.7,"h":53.89,"l":52.77,"n":808,"o":52.77,"t":"2026-03-24T04:00:00Z","v":20801,"vw":53.637246},{"c":53.3,"h":54.23,"l":52.706,"n":1100,"o":53.93,"t":"2026-03-25T04:00:00Z","v":16882,"vw":53.234596},{"c":53.44,"h":53.47,"l":52.77,"n":919,"o":52.99,"t":"2026-03-26T04:00:00Z","v":18593,"vw":53.293048},{"c":52.99,"h":53.65,"l":52.74,"n":1592,"o":53.11,"t":"2026-03-27T04:00:00Z","v":47766,"vw":53.213232},{"c":54.11,"h":54.275,"l":53.15,"n":1355,"o":53.29,"t":"2026-03-30T04:00:00Z","v":27265,"vw":53.877846},{"c":53.93,"h":54.53,"l":53.33,"n":1547,"o":54.48,"t":"2026-03-31T04:00:00Z","v":47428,"vw":53.951592},{"c":54.54,"h":55.485,"l":54,"n":1348,"o":54,"t":"2026-04-01T04:00:00Z","v":27551,"vw":54.743348},{"c":55.19,"h":55.4,"l":53.42,"n":2565,"o":53.81,"t":"2026-04-02T04:00:00Z","v":65109,"vw":54.74824},{"c":55.96,"h":56.48,"l":53.85,"n":2264,"o":55,"t":"2026-04-06T04:00:00Z","v":82003,"vw":55.760744},{"c":56.5,"h":56.72,"l":55.53,"n":2366,"o":55.89,"t":"2026-04-07T04:00:00Z","v":65615,"vw":56.375388},{"c":57.83,"h":58.78,"l":57.56,"n":1890,"o":58.13,"t":"2026-04-08T04:00:00Z","v":43057,"vw":58.000985},{"c":59.29,"h":59.5,"l":57.33,"n":3055,"o":57.46,"t":"2026-04-09T04:00:00Z","v":77150,"vw":58.70194},{"c":58.6,"h":59.29,"l":58.07,"n":3820,"o":59.28,"t":"2026-04-10T04:00:00Z","v":68448,"vw":58.404377},{"c":58.72,"h":58.815,"l":57.95,"n":1888,"o":58.35,"t":"2026-04-13T04:00:00Z","v":47840,"vw":58.378055},{"c":58.44,"h":58.685,"l":57.85,"n":2274,"o":58.6,"t":"2026-04-14T04:00:00Z","v":40516,"vw":58.326708},{"c":58.37,"h":59,"l":57.73,"n":2207,"o":58.28,"t":"2026-04-15T04:00:00Z","v":47819,"vw":58.274724},{"c":57.94,"h":58.215,"l":57.51,"n":5473,"o":58.03,"t":"2026-04-16T04:00:00Z","v":115465,"vw":57.836777},{"c":59.33,"h":60.5,"l":58.45,"n":3145,"o":58.45,"t":"2026-04-17T04:00:00Z","v":75296,"vw":59.365504},{"c":58.79,"h":60.03,"l":58.765,"n":2215,"o":59.38,"t":"2026-04-20T04:00:00Z","v":44594,"vw":59.273854},{"c":57.3,"h":59.385,"l":57.11,"n":1991,"o":59.14,"t":"2026-04-21T04:00:00Z","v":38791,"vw":57.834275},{"c":57.27,"h":57.95,"l":57.065,"n":1954,"o":57.39,"t":"2026-04-22T04:00:00Z","v":34613,"vw":57.3792},{"c":57.29,"h":57.74,"l":57.01,"n":1602,"o":57.01,"t":"2026-04-23T04:00:00Z","v":24737,"vw":57.326217},{"c":56.03,"h":56.97,"l":54.65,"n":1926,"o":56.51,"t":"2026-04-24T04:00:00Z","v":45240,"vw":55.990841},{"c":57.08,"h":57.59,"l":55.505,"n":2254,"o":55.83,"t":"2026-04-27T04:00:00Z","v":62495,"vw":56.95404},{"c":57.99,"h":58.47,"l":54.185,"n":2455,"o":57.38,"t":"2026-04-28T04:00:00Z","v":43633,"vw":57.926107},{"c":56.47,"h":58.29,"l":56.01,"n":2670,"o":58.29,"t":"2026-04-29T04:00:00Z","v":49545,"vw":56.715403},{"c":56.2,"h":57.18,"l":55.94,"n":1584,"o":56.41,"t":"2026-04-30T04:00:00Z","v":36008,"vw":56.2596},{"c":56.54,"h":57.18,"l":56.2,"n":1581,"o":56.2,"t":"2026-05-01T04:00:00Z","v":32001,"vw":56.70212},{"c":55.54,"h":56.8625,"l":55.15,"n":1792,"o":56.23,"t":"2026-05-04T04:00:00Z","v":31775,"vw":55.74889},{"c":56.46,"h":56.965,"l":55.67,"n":1627,"o":55.67,"t":"2026-05-05T04:00:00Z","v":29680,"vw":56.461977},{"c":56.38,"h":56.81,"l":56.22,"n":1401,"o":56.44,"t":"2026-05-06T04:00:00Z","v":23088,"vw":56.459081},{"c":56.72,"h":56.85,"l":55.92,"n":1703,"o":56.3,"t":"2026-05-07T04:00:00Z","v":28591,"vw":56.462426},{"c":56.59,"h":56.86,"l":56.23,"n":1306,"o":56.53,"t":"2026-05-08T04:00:00Z","v":21012,"vw":56.562781},{"c":55.51,"h":56.59,"l":55.055,"n":1272,"o":56.49,"t":"2026-05-11T04:00:00Z","v":24920,"vw":55.498576},{"c":55.03,"h":55.3213,"l":54.355,"n":1486,"o":55.21,"t":"2026-05-12T04:00:00Z","v":19954,"vw":55.003997},{"c":54.54,"h":54.7,"l":54.32,"n":1336,"o":54.7,"t":"2026-05-13T04:00:00Z","v":19289,"vw":54.515148},{"c":54.88,"h":55.35,"l":54.82,"n":1328,"o":54.82,"t":"2026-05-14T04:00:00Z","v":20220,"vw":54.947183},{"c":53.81,"h":54.83,"l":53.55,"n":2236,"o":54.83,"t":"2026-05-15T04:00:00Z","v":45103,"vw":53.979362},{"c":55.22,"h":55.35,"l":54.445,"n":1383,"o":54.445,"t":"2026-05-18T04:00:00Z","v":23596,"vw":55.054164},{"c":55.39,"h":55.625,"l":54.765,"n":1610,"o":55,"t":"2026-05-19T04:00:00Z","v":39113,"vw":55.242341},{"c":56.39,"h":57,"l":55.3,"n":1981,"o":55.3,"t":"2026-05-20T04:00:00Z","v":36176,"vw":56.290821},{"c":57.22,"h":57.23,"l":55.5866,"n":1968,"o":56.14,"t":"2026-05-21T04:00:00Z","v":34387,"vw":56.821282},{"c":57.08,"h":57.65,"l":56.76,"n":2827,"o":57.37,"t":"2026-05-22T04:00:00Z","v":42099,"vw":57.219211},{"c":57.66,"h":58.3,"l":56.93,"n":1868,"o":57.18,"t":"2026-05-26T04:00:00Z","v":38847,"vw":57.437947},{"c":57.26,"h":58,"l":56.93,"n":1688,"o":57.56,"t":"2026-05-27T04:00:00Z","v":22808,"vw":57.4591},{"c":57.49,"h":57.62,"l":56.46,"n":2118,"o":57.07,"t":"2026-05-28T04:00:00Z","v":33643,"vw":56.983689},{"c":57.52,"h":57.95,"l":57.38,"n":1442,"o":57.4,"t":"2026-05-29T04:00:00Z","v":20817,"vw":57.557627},{"c":56.42,"h":57.66,"l":56.22,"n":1521,"o":57.66,"t":"2026-06-01T04:00:00Z","v":29883,"vw":56.583059},{"c":57.42,"h":57.65,"l":55.24,"n":1767,"o":56.1,"t":"2026-06-02T04:00:00Z","v":31807,"vw":57.196332},{"c":55.79,"h":57.25,"l":55.595,"n":2408,"o":56.9,"t":"2026-06-03T04:00:00Z","v":47232,"vw":56.087988},{"c":57.7,"h":57.99,"l":56.25,"n":1609,"o":56.25,"t":"2026-06-04T04:00:00Z","v":30807,"vw":57.223282},{"c":58.13,"h":58.85,"l":57,"n":2248,"o":57.67,"t":"2026-06-05T04:00:00Z","v":41492,"vw":57.968155},{"c":58.42,"h":58.96,"l":57.695,"n":1341,"o":58.4,"t":"2026-06-08T04:00:00Z","v":21537,"vw":58.403423},{"c":59.24,"h":60.14,"l":58.99,"n":2246,"o":58.99,"t":"2026-06-09T04:00:00Z","v":38385,"vw":59.510579},{"c":60.09,"h":60.75,"l":59.5,"n":2421,"o":59.55,"t":"2026-06-10T04:00:00Z","v":53786,"vw":60.221932},{"c":59.77,"h":60.32,"l":58.935,"n":2112,"o":60.2,"t":"2026-06-11T04:00:00Z","v":57866,"vw":59.701847},{"c":60.62,"h":60.99,"l":60.17,"n":1664,"o":60.17,"t":"2026-06-12T04:00:00Z","v":28107,"vw":60.617668},{"c":59.36,"h":61.3,"l":59.21,"n":1453,"o":60.86,"t":"2026-06-15T04:00:00Z","v":30208,"vw":59.622174},{"c":59.96,"h":60.16,"l":59.09,"n":1398,"o":59.5,"t":"2026-06-16T04:00:00Z","v":26096,"vw":59.751715},{"c":59.51,"h":60.52,"l":58.91,"n":2309,"o":60.52,"t":"2026-06-17T04:00:00Z","v":54454,"vw":59.466245},{"c":60.34,"h":61.06,"l":59.66,"n":1630,"o":60.36,"t":"2026-06-18T04:00:00Z","v":69652,"vw":60.310795},{"c":60.4,"h":61.04,"l":60.115,"n":1821,"o":60.17,"t":"2026-06-22T04:00:00Z","v":54528,"vw":60.513134},{"c":62.03,"h":62.03,"l":60.49,"n":2528,"o":60.6,"t":"2026-06-23T04:00:00Z","v":57398,"vw":61.398337},{"c":62.44,"h":63.2,"l":62.23,"n":2815,"o":62.25,"t":"2026-06-24T04:00:00Z","v":64003,"vw":62.743802},{"c":62.92,"h":63.04,"l":62.07,"n":1507,"o":62.63,"t":"2026-06-25T04:00:00Z","v":42400,"vw":62.751686},{"c":63.81,"h":63.88,"l":61.91,"n":2929,"o":63.22,"t":"2026-06-26T04:00:00Z","v":223860,"vw":63.618749},{"c":63.21,"h":63.57,"l":62.4,"n":2262,"o":63.2,"t":"2026-06-29T04:00:00Z","v":51391,"vw":63.040447},{"c":63.17,"h":63.57,"l":62.54,"n":1483,"o":63,"t":"2026-06-30T04:00:00Z","v":31857,"vw":63.170649},{"c":64.76,"h":65.15,"l":62.625,"n":3362,"o":63.5,"t":"2026-07-01T04:00:00Z","v":63935,"vw":64.422741},{"c":63.85,"h":65.49,"l":63.47,"n":2014,"o":65.33,"t":"2026-07-02T04:00:00Z","v":45402,"vw":64.256859},{"c":64.36,"h":64.6,"l":63.3,"n":2783,"o":63.85,"t":"2026-07-06T04:00:00Z","v":59730,"vw":64.127154},{"c":63.34,"h":64.96,"l":63.34,"n":2253,"o":64.54,"t":"2026-07-07T04:00:00Z","v":47755,"vw":63.875646},{"c":62.63,"h":63.32,"l":61.92,"n":2096,"o":62.46,"t":"2026-07-08T04:00:00Z","v":55888,"vw":62.67342},{"c":63.06,"h":63.635,"l":62.285,"n":1435,"o":62.63,"t":"2026-07-09T04:00:00Z","v":34841,"vw":63.125387},{"c":63.7,"h":63.755,"l":62.61,"n":2921,"o":62.91,"t":"2026-07-10T04:00:00Z","v":45350,"vw":63.275398},{"c":63.7,"h":64.25,"l":63.09,"n":1980,"o":63.27,"t":"2026-07-13T04:00:00Z","v":55952,"vw":63.68005},{"c":63.3,"h":64.27,"l":63.1875,"n":1756,"o":64.04,"t":"2026-07-14T04:00:00Z","v":59247,"vw":63.602382},{"c":64.06,"h":64.475,"l":63.01,"n":2684,"o":63.37,"t":"2026-07-15T04:00:00Z","v":70897,"vw":63.9582},{"c":66.53,"h":66.665,"l":64.06,"n":2765,"o":64.06,"t":"2026-07-16T04:00:00Z","v":80781,"vw":66.215514},{"c":65.7,"h":66.77,"l":64.85,"n":2310,"o":65.78,"t":"2026-07-17T04:00:00Z","v":77429,"vw":65.507839},{"c":65.74,"h":65.88,"l":64.56,"n":2480,"o":65.88,"t":"2026-07-20T04:00:00Z","v":85168,"vw":65.478242},{"c":66.14,"h":66.515,"l":64.76,"n":3120,"o":65.74,"t":"2026-07-21T04:00:00Z","v":91574,"vw":65.847419},{"c":66.14,"h":66.65,"l":64.51,"n":3640,"o":65.78,"t":"2026-07-22T04:00:00Z","v":141171,"vw":65.779168},{"c":66.02,"h":66.43,"l":64.7,"n":2476,"o":65.28,"t":"2026-07-23T04:00:00Z","v":77143,"vw":65.803286},{"c":67.18,"h":67.6,"l":65.35,"n":2061,"o":65.35,"t":"2026-07-24T04:00:00Z","v":37129,"vw":67.118288},{"c":67.48,"h":69.03,"l":66.785,"n":1834,"o":67.72,"t":"2026-07-27T04:00:00Z","v":38516,"vw":67.436776},{"c":68.68,"h":69.83,"l":67.35,"n":3273,"o":67.35,"t":"2026-07-28T04:00:00Z","v":81316,"vw":68.923956},{"c":67.575,"h":69.59,"l":67.39,"n":1809,"o":68.44,"t":"2026-07-29T04:00:00Z","v":45947,"vw":68.016635},{"c":67.26,"h":68.425,"l":66.7,"n":2167,"o":67.79,"t":"2026-07-30T04:00:00Z","v":63155,"vw":67.439041},{"c":70.21,"h":70.71,"l":67.34,"n":4505,"o":69.47,"t":"2026-07-31T04:00:00Z","v":157152,"vw":69.703099},{"c":72.2,"h":73.48,"l":70.35,"n":3490,"o":70.42,"t":"2026-08-03T04:00:00Z","v":110216,"vw":72.22209},{"c":71.93,"h":72.465,"l":70.79,"n":2487,"o":72.2,"t":"2026-08-04T04:00:00Z","v":72216,"vw":71.757738},{"c":71.85,"h":72.8957,"l":71.18,"n":2165,"o":71.18,"t":"2026-08-05T04:00:00Z","v":50974,"vw":72.015983},{"c":72.01,"h":72.43,"l":70.88,"n":2122,"o":72.3,"t":"2026-08-06T04:00:00Z","v":63777,"vw":71.852545},{"c":71.12,"h":71.695,"l":70.2068,"n":1935,"o":71.02,"t":"2026-08-07T04:00:00Z","v":50557,"vw":71.020117},{"c":70.43,"h":70.94,"l":69.905,"n":1654,"o":70.7,"t":"2026-08-10T04:00:00Z","v":42062,"vw":70.449184},{"c":71.38,"h":72,"l":70.29,"n":2225,"o":70.55,"t":"2026-08-11T04:00:00Z","v":57069,"vw":71.373157},{"c":70.84,"h":71.945,"l":70.7111,"n":1357,"o":71.55,"t":"2026-08-12T04:00:00Z","v":36796,"vw":71.138754},{"c":71.83,"h":72.13,"l":71.1,"n":1585,"o":71.1,"t":"2026-08-13T04:00:00Z","v":36412,"vw":71.694983},{"c":71.44,"h":72.07,"l":70.9,"n":1761,"o":72.07,"t":"2026-08-14T04:00:00Z","v":34019,"vw":71.409521},{"c":70.95,"h":71.44,"l":70.315,"n":2689,"o":71.06,"t":"2026-08-17T04:00:00Z","v":52054,"vw":70.896623},{"c":70.48,"h":71.39,"l":70.05,"n":1709,"o":71.24,"t":"2026-08-18T04:00:00Z","v":31267,"vw":70.543714},{"c":68.64,"h":70.59,"l":68.64,"n":2221,"o":70.59,"t":"2026-08-19T04:00:00Z","v":43779,"vw":69.109728},{"c":68.71,"h":68.9,"l":67.84,"n":1513,"o":68.31,"t":"2026-08-20T04:00:00Z","v":23010,"vw":68.508881},{"c":68.69,"h":69.43,"l":67.84,"n":1760,"o":69.1,"t":"2026-08-21T04:00:00Z","v":52821,"vw":68.661132},{"c":70,"h":70.23,"l":68.56,"n":3191,"o":68.69,"t":"2026-08-24T04:00:00Z","v":70344,"vw":69.726115},{"c":70,"h":70.97,"l":69.38,"n":3235,"o":70.19,"t":"2026-08-25T04:00:00Z","v":83259,"vw":69.964236},{"c":69.9,"h":70.445,"l":69.57,"n":2496,"o":70,"t":"2026-08-26T04:00:00Z","v":62014,"vw":70.041902},{"c":70.82,"h":71.185,"l":69,"n":3050,"o":69.65,"t":"2026-08-27T04:00:00Z","v":98513,"vw":70.575514},{"c":70.85,"h":71.7,"l":70.01,"n":2366,"o":70.79,"t":"2026-08-28T04:00:00Z","v":62781,"vw":70.970791},{"c":69.87,"h":70.5,"l":69.18,"n":1315,"o":70.42,"t":"2026-08-31T04:00:00Z","v":42355,"vw":69.990148},{"c":69.8,"h":70.88,"l":69.4,"n":2447,"o":69.55,"t":"2026-09-01T04:00:00Z","v":95220,"vw":70.178073},{"c":71.85,"h":72.255,"l":69.91,"n":2145,"o":70.04,"t":"2026-09-02T04:00:00Z","v":72335,"vw":71.770082},{"c":72.04,"h":72.7308,"l":71.5,"n":1851,"o":72.25,"t":"2026-09-03T04:00:00Z","v":41848,"vw":71.992219},{"c":72.83,"h":73.0493,"l":71.71,"n":1389,"o":71.71,"t":"2026-09-04T04:00:00Z","v":26523,"vw":72.714986},{"c":72.24,"h":72.96,"l":71.82,"n":2033,"o":72.75,"t":"2026-09-08T04:00:00Z","v":32320,"vw":72.285943},{"c":71.55,"h":72.44,"l":71.25,"n":1711,"o":71.66,"t":"2026-09-09T04:00:00Z","v":43266,"vw":71.587284},{"c":72.27,"h":72.27,"l":70.98,"n":1515,"o":71.55,"t":"2026-09-10T04:00:00Z","v":33488,"vw":71.979624},{"c":72.76,"h":72.9,"l":71.73,"n":1536,"o":72.47,"t":"2026-09-11T04:00:00Z","v":48701,"vw":72.505597},{"c":72.62,"h":73.74,"l":72.2,"n":2102,"o":72.51,"t":"2026-09-14T04:00:00Z","v":50613,"vw":72.792494},{"c":72.85,"h":72.995,"l":72.105,"n":1842,"o":72.6,"t":"2026-09-15T04:00:00Z","v":37678,"vw":72.649558},{"c":71.66,"h":72.85,"l":70.85,"n":2118,"o":72.85,"t":"2026-09-16T04:00:00Z","v":54025,"vw":71.732969},{"c":71.49,"h":72.28,"l":71.0075,"n":1923,"o":72.2,"t":"2026-09-17T04:00:00Z","v":36030,"vw":71.696299},{"c":70.8,"h":71.93,"l":70.24,"n":1954,"o":71.02,"t":"2026-09-18T04:00:00Z","v":166454,"vw":70.842591},{"c":71.1,"h":71.485,"l":70.7801,"n":2472,"o":71.15,"t":"2026-09-21T04:00:00Z","v":45083,"vw":71.152399},{"c":70.24,"h":71.49,"l":70.24,"n":2228,"o":71.44,"t":"2026-09-22T04:00:00Z","v":50459,"vw":70.432223},{"c":69.32,"h":70.13,"l":69.28,"n":1606,"o":69.55,"t":"2026-09-23T04:00:00Z","v":35609,"vw":69.471229},{"c":70.2,"h":70.525,"l":68.93,"n":4648,"o":69.55,"t":"2026-09-24T04:00:00Z","v":184407,"vw":69.432439},{"c":70.53,"h":71.1059,"l":70.2,"n":2564,"o":70.2,"t":"2026-09-25T04:00:00Z","v":46090,"vw":70.569231},{"c":69.42,"h":70.55,"l":69.42,"n":3227,"o":70.55,"t":"2026-09-28T04:00:00Z","v":53038,"vw":69.632447},{"c":68.95,"h":70.04,"l":68.63,"n":1772,"o":69.56,"t":"2026-09-29T04:00:00Z","v":45666,"vw":69.02397},{"c":68.78,"h":69.14,"l":67.9,"n":1743,"o":68.95,"t":"2026-09-30T04:00:00Z","v":95357,"vw":68.721856},{"c":69.49,"h":69.72,"l":67.54,"n":2114,"o":68.67,"t":"2026-10-01T04:00:00Z","v":44291,"vw":69.216771},{"c":70.93,"h":71.05,"l":69.92,"n":3040,"o":69.92,"t":"2026-10-02T04:00:00Z","v":46231,"vw":70.737412},{"c":70.64,"h":71.05,"l":70.08,"n":2040,"o":71,"t":"2026-10-05T04:00:00Z","v":60723,"vw":70.687808},{"c":70.71,"h":71.5,"l":70.61,"n":2610,"o":70.95,"t":"2026-10-06T04:00:00Z","v":72930,"vw":71.001857},{"c":70.1,"h":70.71,"l":68.0001,"n":3037,"o":69.94,"t":"2026-10-07T04:00:00Z","v":73071,"vw":69.876403},{"c":70.61,"h":70.98,"l":69.66,"n":2865,"o":69.95,"t":"2026-10-08T04:00:00Z","v":41510,"vw":70.350157},{"c":69.36,"h":70.73,"l":68.95,"n":4330,"o":70.73,"t":"2026-10-09T04:00:00Z","v":106706,"vw":69.872996},{"c":70.15,"h":70.7125,"l":69.33,"n":3469,"o":69.33,"t":"2026-10-12T04:00:00Z","v":87794,"vw":70.090825},{"c":69.96,"h":71,"l":69.17,"n":2469,"o":70.55,"t":"2026-10-13T04:00:00Z","v":50024,"vw":69.925417},{"c":69.3,"h":70.09,"l":68.51,"n":3393,"o":68.82,"t":"2026-10-14T04:00:00Z","v":89463,"vw":69.258148},{"c":70.08,"h":71.09,"l":69.545,"n":3019,"o":69.77,"t":"2026-10-15T04:00:00Z","v":71087,"vw":70.289868},{"c":70.52,"h":71.55,"l":70,"n":2451,"o":70.22,"t":"2026-10-16T04:00:00Z","v":60751,"vw":70.594191},{"c":69.8,"h":70.65,"l":69.4,"n":2349,"o":70.3,"t":"2026-10-19T04:00:00Z","v":45450,"vw":69.953495},{"c":71,"h":71.73,"l":70.04,"n":2600,"o":70.04,"t":"2026-10-20T04:00:00Z","v":78402,"vw":71.022098},{"c":70.9,"h":71.3,"l":70.3401,"n":1461,"o":71,"t":"2026-10-21T04:00:00Z","v":36085,"vw":70.862677},{"c":72.5,"h":72.81,"l":70,"n":2057,"o":70.75,"t":"2026-10-22T04:00:00Z","v":56024,"vw":72.171653}],"volatilityBars":[{"c":71.39,"h":71.46,"l":71.15,"n":201,"o":71.15,"t":"2026-09-21T13:30:00Z","v":4004,"vw":71.306631},{"c":71.35,"h":71.485,"l":71.25,"n":27,"o":71.485,"t":"2026-09-21T13:45:00Z","v":620,"vw":71.360234},{"c":71.3,"h":71.3,"l":71.105,"n":31,"o":71.2,"t":"2026-09-21T14:00:00Z","v":1079,"vw":71.190364},{"c":71.1,"h":71.11,"l":71.1,"n":27,"o":71.11,"t":"2026-09-21T14:15:00Z","v":663,"vw":71.105},{"c":70.87,"h":71.1,"l":70.87,"n":27,"o":71.1,"t":"2026-09-21T14:30:00Z","v":1307,"vw":71.05354},{"c":71.06,"h":71.06,"l":70.7801,"n":14,"o":70.7801,"t":"2026-09-21T14:45:00Z","v":274,"vw":70.914023},{"c":71.445,"h":71.445,"l":71.19,"n":43,"o":71.19,"t":"2026-09-21T15:00:00Z","v":1011,"vw":71.339},{"c":71.08,"h":71.13,"l":71.08,"n":17,"o":71.13,"t":"2026-09-21T15:15:00Z","v":616,"vw":71.105},{"c":71.0742,"h":71.315,"l":71.0742,"n":9,"o":71.315,"t":"2026-09-21T15:45:00Z","v":261,"vw":71.188867},{"c":71.04,"h":71.05,"l":71.04,"n":33,"o":71.05,"t":"2026-09-21T16:00:00Z","v":667,"vw":71.046667},{"c":71.16,"h":71.16,"l":71.16,"n":13,"o":71.16,"t":"2026-09-21T16:15:00Z","v":297,"vw":71.16},{"c":71.24,"h":71.24,"l":71.24,"n":11,"o":71.24,"t":"2026-09-21T17:00:00Z","v":268,"vw":71.24},{"c":70.985,"h":71.11,"l":70.985,"n":15,"o":71.11,"t":"2026-09-21T17:15:00Z","v":412,"vw":71.059393},{"c":70.985,"h":70.985,"l":70.985,"n":17,"o":70.985,"t":"2026-09-21T17:30:00Z","v":463,"vw":70.985},{"c":71.11,"h":71.11,"l":71.11,"n":12,"o":71.11,"t":"2026-09-21T18:00:00Z","v":255,"vw":71.11},{"c":71.185,"h":71.185,"l":71.185,"n":12,"o":71.185,"t":"2026-09-21T18:30:00Z","v":151,"vw":71.185},{"c":71.32,"h":71.32,"l":71.23,"n":27,"o":71.23,"t":"2026-09-21T18:45:00Z","v":654,"vw":71.272254},{"c":71.19,"h":71.3,"l":71.19,"n":63,"o":71.29,"t":"2026-09-21T19:30:00Z","v":1252,"vw":71.244844},{"c":71.07,"h":71.3,"l":71.06,"n":267,"o":71.26,"t":"2026-09-21T19:45:00Z","v":6504,"vw":71.214303},{"c":71.1,"h":71.1,"l":71.1,"n":8,"o":71.1,"t":"2026-09-21T20:00:00Z","v":8886,"vw":71.1},{"c":71,"h":71.49,"l":71,"n":84,"o":71.44,"t":"2026-09-22T13:30:00Z","v":2546,"vw":71.354593},{"c":71.165,"h":71.165,"l":71.165,"n":3,"o":71.165,"t":"2026-09-22T13:45:00Z","v":103,"vw":71.165},{"c":71.085,"h":71.085,"l":71.085,"n":30,"o":71.085,"t":"2026-09-22T14:15:00Z","v":844,"vw":71.085},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-09-22T14:30:00Z","v":100,"vw":71.01},{"c":70.74,"h":70.74,"l":70.63,"n":36,"o":70.63,"t":"2026-09-22T14:45:00Z","v":1354,"vw":70.693801},{"c":70.89,"h":70.89,"l":70.81,"n":23,"o":70.81,"t":"2026-09-22T16:00:00Z","v":578,"vw":70.868165},{"c":70.65,"h":70.65,"l":70.65,"n":10,"o":70.65,"t":"2026-09-22T16:45:00Z","v":182,"vw":70.65},{"c":70.74,"h":70.74,"l":70.74,"n":4,"o":70.74,"t":"2026-09-22T17:00:00Z","v":119,"vw":70.74},{"c":70.93,"h":70.93,"l":70.93,"n":17,"o":70.93,"t":"2026-09-22T17:30:00Z","v":431,"vw":70.93},{"c":70.92,"h":70.96,"l":70.85,"n":71,"o":70.85,"t":"2026-09-22T17:45:00Z","v":1725,"vw":70.921429},{"c":70.87,"h":70.87,"l":70.87,"n":11,"o":70.87,"t":"2026-09-22T18:00:00Z","v":221,"vw":70.87},{"c":70.96,"h":70.985,"l":70.63,"n":53,"o":70.985,"t":"2026-09-22T18:15:00Z","v":1550,"vw":70.901618},{"c":70.57,"h":70.97,"l":70.57,"n":58,"o":70.97,"t":"2026-09-22T18:30:00Z","v":1101,"vw":70.786615},{"c":70.575,"h":70.575,"l":70.575,"n":6,"o":70.575,"t":"2026-09-22T18:45:00Z","v":213,"vw":70.575},{"c":70.575,"h":70.575,"l":70.575,"n":13,"o":70.575,"t":"2026-09-22T19:00:00Z","v":499,"vw":70.575},{"c":70.64,"h":70.7,"l":70.575,"n":30,"o":70.575,"t":"2026-09-22T19:15:00Z","v":675,"vw":70.62875},{"c":70.76,"h":70.76,"l":70.63,"n":44,"o":70.63,"t":"2026-09-22T19:30:00Z","v":751,"vw":70.708293},{"c":70.365,"h":70.62,"l":70.27,"n":439,"o":70.62,"t":"2026-09-22T19:45:00Z","v":10595,"vw":70.371366},{"c":70.24,"h":70.24,"l":70.24,"n":7,"o":70.24,"t":"2026-09-22T20:00:00Z","v":14456,"vw":70.24},{"c":69.83,"h":69.83,"l":69.55,"n":15,"o":69.55,"t":"2026-09-23T13:45:00Z","v":437,"vw":69.710851},{"c":70.02,"h":70.04,"l":70.02,"n":12,"o":70.04,"t":"2026-09-23T14:15:00Z","v":467,"vw":70.03},{"c":69.8,"h":69.87,"l":69.8,"n":43,"o":69.87,"t":"2026-09-23T14:30:00Z","v":494,"vw":69.835},{"c":69.75,"h":69.89,"l":69.75,"n":22,"o":69.89,"t":"2026-09-23T14:45:00Z","v":881,"vw":69.784},{"c":70.13,"h":70.13,"l":69.875,"n":28,"o":69.91,"t":"2026-09-23T15:00:00Z","v":858,"vw":69.966763},{"c":69.63,"h":69.7,"l":69.63,"n":13,"o":69.7,"t":"2026-09-23T15:30:00Z","v":428,"vw":69.665},{"c":69.86,"h":69.86,"l":69.86,"n":9,"o":69.86,"t":"2026-09-23T16:00:00Z","v":199,"vw":69.86},{"c":69.6101,"h":69.6101,"l":69.6101,"n":2,"o":69.6101,"t":"2026-09-23T16:30:00Z","v":106,"vw":69.6101},{"c":69.7,"h":69.74,"l":69.4,"n":46,"o":69.74,"t":"2026-09-23T17:00:00Z","v":1528,"vw":69.634755},{"c":69.775,"h":69.775,"l":69.775,"n":4,"o":69.775,"t":"2026-09-23T17:15:00Z","v":180,"vw":69.775},{"c":69.47,"h":69.49,"l":69.47,"n":53,"o":69.49,"t":"2026-09-23T17:30:00Z","v":774,"vw":69.476667},{"c":69.6,"h":69.7,"l":69.6,"n":29,"o":69.63,"t":"2026-09-23T18:00:00Z","v":951,"vw":69.634722},{"c":69.7,"h":69.705,"l":69.61,"n":45,"o":69.61,"t":"2026-09-23T18:30:00Z","v":3337,"vw":69.644718},{"c":69.5,"h":69.6,"l":69.5,"n":5,"o":69.6,"t":"2026-09-23T18:45:00Z","v":401,"vw":69.564179},{"c":69.7,"h":69.7,"l":69.7,"n":10,"o":69.7,"t":"2026-09-23T19:30:00Z","v":169,"vw":69.7},{"c":69.35,"h":69.44,"l":69.28,"n":193,"o":69.28,"t":"2026-09-23T19:45:00Z","v":4813,"vw":69.345347},{"c":69.32,"h":69.32,"l":69.32,"n":9,"o":69.32,"t":"2026-09-23T20:00:00Z","v":8384,"vw":69.32},{"c":69.4097,"h":69.4097,"l":69.4097,"n":1,"o":69.4097,"t":"2026-09-23T20:45:00Z","v":283,"vw":69.4097},{"c":70.02,"h":70.525,"l":69.55,"n":213,"o":69.55,"t":"2026-09-24T13:30:00Z","v":5879,"vw":70.018784},{"c":69.755,"h":69.82,"l":69.7,"n":92,"o":69.8,"t":"2026-09-24T13:45:00Z","v":4104,"vw":69.766904},{"c":69.37,"h":69.635,"l":69.36,"n":121,"o":69.5,"t":"2026-09-24T14:00:00Z","v":5582,"vw":69.508802},{"c":69.19,"h":69.22,"l":69.19,"n":36,"o":69.22,"t":"2026-09-24T14:15:00Z","v":738,"vw":69.2},{"c":69.3,"h":69.3,"l":69.18,"n":22,"o":69.18,"t":"2026-09-24T14:30:00Z","v":790,"vw":69.205586},{"c":69.01,"h":69.05,"l":69.01,"n":23,"o":69.05,"t":"2026-09-24T14:45:00Z","v":522,"vw":69.03},{"c":69.01,"h":69.01,"l":69.01,"n":10,"o":69.01,"t":"2026-09-24T15:15:00Z","v":220,"vw":69.01},{"c":69,"h":69.26,"l":68.93,"n":69,"o":68.93,"t":"2026-09-24T16:00:00Z","v":3347,"vw":69.116363},{"c":69,"h":69.9,"l":69,"n":215,"o":69.33,"t":"2026-09-24T16:15:00Z","v":18340,"vw":69.219235},{"c":69.32,"h":69.33,"l":69,"n":63,"o":69.2,"t":"2026-09-24T16:30:00Z","v":2896,"vw":69.21889},{"c":69.19,"h":69.19,"l":69.08,"n":247,"o":69.13,"t":"2026-09-24T17:00:00Z","v":16624,"vw":69.119575},{"c":69.34,"h":69.51,"l":69.32,"n":34,"o":69.51,"t":"2026-09-24T17:15:00Z","v":952,"vw":69.39875},{"c":69.06,"h":69.22,"l":69,"n":214,"o":69.17,"t":"2026-09-24T17:30:00Z","v":11211,"vw":69.068477},{"c":69.34,"h":69.52,"l":69.06,"n":126,"o":69.06,"t":"2026-09-24T17:45:00Z","v":3807,"vw":69.245612},{"c":69.21,"h":69.41,"l":69.19,"n":146,"o":69.38,"t":"2026-09-24T18:00:00Z","v":6918,"vw":69.301977},{"c":69.3419,"h":69.4,"l":69.2,"n":66,"o":69.215,"t":"2026-09-24T18:15:00Z","v":7521,"vw":69.29055},{"c":69.23,"h":69.37,"l":69.19,"n":96,"o":69.37,"t":"2026-09-24T18:30:00Z","v":3532,"vw":69.233041},{"c":69.18,"h":69.47,"l":69.08,"n":281,"o":69.2,"t":"2026-09-24T18:45:00Z","v":24917,"vw":69.206972},{"c":69.48,"h":69.51,"l":69.345,"n":104,"o":69.39,"t":"2026-09-24T19:00:00Z","v":2734,"vw":69.423808},{"c":69.69,"h":69.82,"l":69.48,"n":68,"o":69.48,"t":"2026-09-24T19:15:00Z","v":2670,"vw":69.645278},{"c":69.53,"h":69.685,"l":69.53,"n":70,"o":69.685,"t":"2026-09-24T19:30:00Z","v":1672,"vw":69.568231},{"c":70.13,"h":70.29,"l":69.41,"n":573,"o":69.41,"t":"2026-09-24T19:45:00Z","v":16026,"vw":69.932645},{"c":70.2,"h":70.2,"l":70.2,"n":9,"o":70.2,"t":"2026-09-24T20:00:00Z","v":16007,"vw":70.2},{"c":70.95,"h":70.95,"l":70.2,"n":67,"o":70.2,"t":"2026-09-25T13:30:00Z","v":1992,"vw":70.601699},{"c":70.65,"h":70.65,"l":70.65,"n":25,"o":70.65,"t":"2026-09-25T13:45:00Z","v":596,"vw":70.65},{"c":70.4,"h":70.445,"l":70.4,"n":17,"o":70.445,"t":"2026-09-25T14:30:00Z","v":463,"vw":70.4225},{"c":70.21,"h":70.21,"l":70.21,"n":11,"o":70.21,"t":"2026-09-25T14:45:00Z","v":116,"vw":70.21},{"c":70.55,"h":70.55,"l":70.5,"n":18,"o":70.51,"t":"2026-09-25T15:15:00Z","v":416,"vw":70.52},{"c":70.56,"h":70.56,"l":70.56,"n":12,"o":70.56,"t":"2026-09-25T15:45:00Z","v":202,"vw":70.56},{"c":70.92,"h":70.92,"l":70.73,"n":78,"o":70.85,"t":"2026-09-25T16:00:00Z","v":2145,"vw":70.83875},{"c":70.92,"h":70.92,"l":70.635,"n":49,"o":70.635,"t":"2026-09-25T16:15:00Z","v":2153,"vw":70.892245},{"c":71.1059,"h":71.1059,"l":71.1059,"n":6,"o":71.1059,"t":"2026-09-25T17:30:00Z","v":172,"vw":71.1059},{"c":70.32,"h":70.32,"l":70.32,"n":16,"o":70.32,"t":"2026-09-25T17:45:00Z","v":608,"vw":70.32},{"c":70.3246,"h":70.65,"l":70.3246,"n":42,"o":70.65,"t":"2026-09-25T18:00:00Z","v":757,"vw":70.440508},{"c":70.59,"h":70.6,"l":70.59,"n":17,"o":70.6,"t":"2026-09-25T18:15:00Z","v":398,"vw":70.595},{"c":70.62,"h":70.62,"l":70.62,"n":6,"o":70.62,"t":"2026-09-25T18:30:00Z","v":190,"vw":70.62},{"c":70.61,"h":70.61,"l":70.61,"n":11,"o":70.61,"t":"2026-09-25T18:45:00Z","v":182,"vw":70.61},{"c":70.74,"h":70.74,"l":70.74,"n":3,"o":70.74,"t":"2026-09-25T19:00:00Z","v":129,"vw":70.74},{"c":70.735,"h":70.735,"l":70.735,"n":4,"o":70.735,"t":"2026-09-25T19:15:00Z","v":104,"vw":70.735},{"c":70.755,"h":70.755,"l":70.47,"n":52,"o":70.48,"t":"2026-09-25T19:30:00Z","v":1366,"vw":70.621923},{"c":70.61,"h":70.76,"l":70.365,"n":343,"o":70.76,"t":"2026-09-25T19:45:00Z","v":9535,"vw":70.540128},{"c":70.53,"h":70.53,"l":70.53,"n":9,"o":70.53,"t":"2026-09-25T20:00:00Z","v":13184,"vw":70.53},{"c":70.55,"h":70.55,"l":70.55,"n":12,"o":70.55,"t":"2026-09-28T13:30:00Z","v":273,"vw":70.55},{"c":70.54,"h":70.54,"l":70.54,"n":41,"o":70.54,"t":"2026-09-28T14:00:00Z","v":919,"vw":70.54},{"c":70.15,"h":70.15,"l":69.97,"n":31,"o":70.01,"t":"2026-09-28T14:15:00Z","v":528,"vw":70.043333},{"c":69.72,"h":69.83,"l":69.61,"n":65,"o":69.83,"t":"2026-09-28T14:45:00Z","v":1801,"vw":69.72},{"c":69.98,"h":69.98,"l":69.93,"n":55,"o":69.93,"t":"2026-09-28T15:15:00Z","v":1444,"vw":69.958487},{"c":69.845,"h":69.93,"l":69.845,"n":26,"o":69.93,"t":"2026-09-28T15:30:00Z","v":660,"vw":69.892},{"c":70.06,"h":70.06,"l":70.06,"n":10,"o":70.06,"t":"2026-09-28T15:45:00Z","v":173,"vw":70.06},{"c":69.735,"h":69.735,"l":69.665,"n":22,"o":69.665,"t":"2026-09-28T16:00:00Z","v":392,"vw":69.7},{"c":70.1,"h":70.14,"l":69.72,"n":183,"o":70.07,"t":"2026-09-28T16:15:00Z","v":5395,"vw":70.038024},{"c":69.98,"h":69.98,"l":69.98,"n":9,"o":69.98,"t":"2026-09-28T16:45:00Z","v":119,"vw":69.98},{"c":70.14,"h":70.14,"l":70.14,"n":14,"o":70.14,"t":"2026-09-28T17:30:00Z","v":174,"vw":70.14},{"c":70.15,"h":70.15,"l":70.15,"n":33,"o":70.15,"t":"2026-09-28T17:45:00Z","v":470,"vw":70.15},{"c":69.94,"h":69.94,"l":69.94,"n":11,"o":69.94,"t":"2026-09-28T18:00:00Z","v":178,"vw":69.94},{"c":70.06,"h":70.06,"l":70.035,"n":38,"o":70.035,"t":"2026-09-28T18:15:00Z","v":670,"vw":70.051667},{"c":70.06,"h":70.07,"l":70.06,"n":10,"o":70.07,"t":"2026-09-28T18:30:00Z","v":920,"vw":70.061247},{"c":69.965,"h":69.965,"l":69.965,"n":14,"o":69.965,"t":"2026-09-28T19:00:00Z","v":162,"vw":69.965},{"c":69.9,"h":69.9,"l":69.9,"n":13,"o":69.9,"t":"2026-09-28T19:15:00Z","v":157,"vw":69.9},{"c":69.55,"h":69.84,"l":69.48,"n":379,"o":69.815,"t":"2026-09-28T19:45:00Z","v":10332,"vw":69.633093},{"c":69.42,"h":69.42,"l":69.42,"n":5,"o":69.42,"t":"2026-09-28T20:00:00Z","v":12333,"vw":69.42},{"c":69.95,"h":70.04,"l":69.4,"n":97,"o":69.56,"t":"2026-09-29T13:30:00Z","v":3073,"vw":69.709913},{"c":69.95,"h":69.95,"l":69.83,"n":9,"o":69.83,"t":"2026-09-29T14:00:00Z","v":1051,"vw":69.933629},{"c":69.22,"h":69.22,"l":69.22,"n":7,"o":69.22,"t":"2026-09-29T14:15:00Z","v":209,"vw":69.22},{"c":69.16,"h":69.16,"l":69.16,"n":23,"o":69.16,"t":"2026-09-29T15:00:00Z","v":406,"vw":69.16},{"c":68.91,"h":69.17,"l":68.91,"n":14,"o":69.17,"t":"2026-09-29T15:15:00Z","v":485,"vw":69.04},{"c":68.7,"h":68.78,"l":68.665,"n":68,"o":68.75,"t":"2026-09-29T16:00:00Z","v":1861,"vw":68.725},{"c":68.79,"h":68.79,"l":68.79,"n":5,"o":68.79,"t":"2026-09-29T16:45:00Z","v":136,"vw":68.79},{"c":68.795,"h":68.82,"l":68.63,"n":69,"o":68.6514,"t":"2026-09-29T17:00:00Z","v":2375,"vw":68.734133},{"c":68.79,"h":68.79,"l":68.79,"n":9,"o":68.79,"t":"2026-09-29T17:15:00Z","v":2021,"vw":68.79},{"c":68.68,"h":68.68,"l":68.68,"n":5,"o":68.68,"t":"2026-09-29T17:30:00Z","v":155,"vw":68.68},{"c":68.69,"h":68.83,"l":68.69,"n":10,"o":68.83,"t":"2026-09-29T17:45:00Z","v":229,"vw":68.76},{"c":68.835,"h":68.835,"l":68.7548,"n":13,"o":68.7548,"t":"2026-09-29T18:00:00Z","v":333,"vw":68.793872},{"c":68.955,"h":68.98,"l":68.835,"n":34,"o":68.835,"t":"2026-09-29T18:15:00Z","v":1256,"vw":68.92242},{"c":69.05,"h":69.05,"l":69.05,"n":9,"o":69.05,"t":"2026-09-29T18:45:00Z","v":266,"vw":69.05},{"c":69.005,"h":69.01,"l":69.005,"n":13,"o":69.01,"t":"2026-09-29T19:15:00Z","v":292,"vw":69.0075},{"c":69.135,"h":69.16,"l":69.005,"n":17,"o":69.005,"t":"2026-09-29T19:30:00Z","v":600,"vw":69.07625},{"c":69.11,"h":69.38,"l":68.94,"n":281,"o":69.16,"t":"2026-09-29T19:45:00Z","v":7751,"vw":69.189004},{"c":68.95,"h":68.95,"l":68.95,"n":13,"o":68.95,"t":"2026-09-29T20:00:00Z","v":13418,"vw":68.95},{"c":69.14,"h":69.14,"l":68.95,"n":13,"o":68.95,"t":"2026-09-30T13:30:00Z","v":282,"vw":69.034821},{"c":68.495,"h":68.495,"l":68.495,"n":15,"o":68.495,"t":"2026-09-30T15:00:00Z","v":525,"vw":68.495},{"c":68.24,"h":68.24,"l":68.21,"n":56,"o":68.22,"t":"2026-09-30T15:30:00Z","v":1447,"vw":68.224},{"c":68.16,"h":68.16,"l":68.16,"n":5,"o":68.16,"t":"2026-09-30T15:45:00Z","v":204,"vw":68.16},{"c":68.4,"h":68.43,"l":68.4,"n":51,"o":68.4,"t":"2026-09-30T16:00:00Z","v":1694,"vw":68.404286},{"c":68.1,"h":68.16,"l":68.1,"n":20,"o":68.16,"t":"2026-09-30T16:15:00Z","v":745,"vw":68.13},{"c":68,"h":68,"l":68,"n":15,"o":68,"t":"2026-09-30T16:45:00Z","v":384,"vw":68},{"c":68.16,"h":68.16,"l":68.16,"n":9,"o":68.16,"t":"2026-09-30T17:00:00Z","v":150,"vw":68.16},{"c":67.9,"h":68.16,"l":67.9,"n":48,"o":68.16,"t":"2026-09-30T17:15:00Z","v":2365,"vw":68.140463},{"c":68.09,"h":68.09,"l":68.09,"n":10,"o":68.09,"t":"2026-09-30T18:00:00Z","v":211,"vw":68.09},{"c":68.425,"h":68.425,"l":68.31,"n":39,"o":68.31,"t":"2026-09-30T18:15:00Z","v":1022,"vw":68.355},{"c":68.445,"h":68.445,"l":68.445,"n":5,"o":68.445,"t":"2026-09-30T18:30:00Z","v":354,"vw":68.445},{"c":68.55,"h":68.585,"l":68.345,"n":137,"o":68.39,"t":"2026-09-30T19:00:00Z","v":6766,"vw":68.427007},{"c":68.58,"h":68.58,"l":68.58,"n":10,"o":68.58,"t":"2026-09-30T19:15:00Z","v":310,"vw":68.58},{"c":68.72,"h":68.78,"l":68.65,"n":76,"o":68.65,"t":"2026-09-30T19:30:00Z","v":3726,"vw":68.742584},{"c":68.77,"h":68.94,"l":68.64,"n":293,"o":68.77,"t":"2026-09-30T19:45:00Z","v":10094,"vw":68.789549},{"c":68.78,"h":68.78,"l":68.78,"n":9,"o":68.78,"t":"2026-09-30T20:00:00Z","v":43280,"vw":68.78},{"c":68.14,"h":68.67,"l":68.1,"n":55,"o":68.67,"t":"2026-10-01T13:30:00Z","v":1176,"vw":68.469093},{"c":68.265,"h":68.265,"l":68.2625,"n":9,"o":68.2625,"t":"2026-10-01T13:45:00Z","v":357,"vw":68.26375},{"c":67.65,"h":67.735,"l":67.54,"n":58,"o":67.73,"t":"2026-10-01T14:00:00Z","v":1797,"vw":67.665714},{"c":67.74,"h":67.95,"l":67.74,"n":37,"o":67.92,"t":"2026-10-01T14:30:00Z","v":1093,"vw":67.870792},{"c":68.15,"h":68.15,"l":67.85,"n":53,"o":67.85,"t":"2026-10-01T14:45:00Z","v":1827,"vw":67.928256},{"c":68.14,"h":68.24,"l":67.95,"n":35,"o":67.95,"t":"2026-10-01T15:00:00Z","v":904,"vw":68.1575},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-01T15:15:00Z","v":100,"vw":68.15},{"c":68.3,"h":68.3,"l":68.3,"n":12,"o":68.3,"t":"2026-10-01T15:30:00Z","v":425,"vw":68.3},{"c":68.66,"h":68.66,"l":68.2,"n":35,"o":68.2,"t":"2026-10-01T15:45:00Z","v":1009,"vw":68.4075},{"c":68.84,"h":68.84,"l":68.84,"n":9,"o":68.84,"t":"2026-10-01T16:00:00Z","v":245,"vw":68.84},{"c":69.15,"h":69.15,"l":69,"n":40,"o":69,"t":"2026-10-01T16:15:00Z","v":882,"vw":69.102},{"c":69.2,"h":69.2,"l":69.2,"n":33,"o":69.2,"t":"2026-10-01T16:45:00Z","v":499,"vw":69.2},{"c":69.21,"h":69.21,"l":69.21,"n":50,"o":69.21,"t":"2026-10-01T18:00:00Z","v":674,"vw":69.21},{"c":69.21,"h":69.21,"l":69.14,"n":9,"o":69.14,"t":"2026-10-01T18:15:00Z","v":423,"vw":69.170303},{"c":69.485,"h":69.485,"l":69.4,"n":86,"o":69.41,"t":"2026-10-01T18:30:00Z","v":4804,"vw":69.408712},{"c":69.43,"h":69.43,"l":69.43,"n":13,"o":69.43,"t":"2026-10-01T19:00:00Z","v":155,"vw":69.43},{"c":69.435,"h":69.72,"l":69.435,"n":35,"o":69.72,"t":"2026-10-01T19:15:00Z","v":1116,"vw":69.4825},{"c":69.25,"h":69.465,"l":69.235,"n":84,"o":69.39,"t":"2026-10-01T19:30:00Z","v":2007,"vw":69.34025},{"c":69.6,"h":69.685,"l":69.48,"n":170,"o":69.48,"t":"2026-10-01T19:45:00Z","v":4265,"vw":69.55965},{"c":69.49,"h":69.49,"l":69.49,"n":10,"o":69.49,"t":"2026-10-01T20:00:00Z","v":11359,"vw":69.49},{"c":70.89,"h":71.03,"l":69.92,"n":130,"o":69.92,"t":"2026-10-02T13:30:00Z","v":4351,"vw":70.584699},{"c":70.44,"h":71.05,"l":70.44,"n":38,"o":71.05,"t":"2026-10-02T13:45:00Z","v":1141,"vw":70.738333},{"c":70.71,"h":70.71,"l":70.71,"n":12,"o":70.71,"t":"2026-10-02T14:00:00Z","v":211,"vw":70.71},{"c":70.88,"h":70.88,"l":70.88,"n":3,"o":70.88,"t":"2026-10-02T14:15:00Z","v":165,"vw":70.88},{"c":70.34,"h":70.41,"l":70.34,"n":15,"o":70.41,"t":"2026-10-02T14:30:00Z","v":530,"vw":70.3775},{"c":70.7,"h":70.89,"l":70.68,"n":94,"o":70.89,"t":"2026-10-02T14:45:00Z","v":1931,"vw":70.744167},{"c":70.26,"h":70.48,"l":70.26,"n":69,"o":70.42,"t":"2026-10-02T15:00:00Z","v":1290,"vw":70.38},{"c":70.515,"h":70.515,"l":70.19,"n":70,"o":70.5,"t":"2026-10-02T15:15:00Z","v":1662,"vw":70.359597},{"c":70.44,"h":70.58,"l":70.44,"n":35,"o":70.58,"t":"2026-10-02T15:30:00Z","v":591,"vw":70.49},{"c":70.08,"h":70.16,"l":70.08,"n":7,"o":70.16,"t":"2026-10-02T16:00:00Z","v":229,"vw":70.12},{"c":70.36,"h":70.57,"l":70.36,"n":60,"o":70.46,"t":"2026-10-02T16:15:00Z","v":1256,"vw":70.462123},{"c":70.33,"h":70.33,"l":70.33,"n":35,"o":70.33,"t":"2026-10-02T17:00:00Z","v":467,"vw":70.33},{"c":70.28,"h":70.28,"l":70.26,"n":23,"o":70.26,"t":"2026-10-02T17:15:00Z","v":579,"vw":70.27},{"c":70.61,"h":70.62,"l":70.61,"n":55,"o":70.61,"t":"2026-10-02T19:00:00Z","v":1262,"vw":70.6125},{"c":70.6,"h":70.6,"l":70.39,"n":54,"o":70.39,"t":"2026-10-02T19:30:00Z","v":1122,"vw":70.545107},{"c":70.85,"h":70.86,"l":70.6,"n":235,"o":70.65,"t":"2026-10-02T19:45:00Z","v":5651,"vw":70.720917},{"c":70.93,"h":70.93,"l":70.93,"n":9,"o":70.93,"t":"2026-10-02T20:00:00Z","v":9222,"vw":70.93},{"c":71,"h":71,"l":70.93,"n":15,"o":70.93,"t":"2026-10-05T09:15:00Z","v":654,"vw":70.965},{"c":70.35,"h":71.05,"l":70.35,"n":45,"o":71,"t":"2026-10-05T13:30:00Z","v":1359,"vw":70.658177},{"c":70.33,"h":70.33,"l":70.08,"n":9,"o":70.08,"t":"2026-10-05T13:45:00Z","v":370,"vw":70.23},{"c":70.65,"h":70.65,"l":70.58,"n":20,"o":70.58,"t":"2026-10-05T14:00:00Z","v":657,"vw":70.623333},{"c":70.72,"h":71.04,"l":70.72,"n":44,"o":70.89,"t":"2026-10-05T14:15:00Z","v":1929,"vw":70.854534},{"c":70.59,"h":70.59,"l":70.59,"n":4,"o":70.59,"t":"2026-10-05T14:30:00Z","v":180,"vw":70.59},{"c":70.52,"h":70.52,"l":70.52,"n":18,"o":70.52,"t":"2026-10-05T14:45:00Z","v":380,"vw":70.52},{"c":70.61,"h":70.61,"l":70.61,"n":7,"o":70.61,"t":"2026-10-05T15:00:00Z","v":119,"vw":70.61},{"c":70.68,"h":70.885,"l":70.55,"n":149,"o":70.6,"t":"2026-10-05T15:15:00Z","v":7834,"vw":70.663272},{"c":70.53,"h":70.7725,"l":70.5,"n":44,"o":70.7725,"t":"2026-10-05T15:30:00Z","v":2579,"vw":70.598352},{"c":70.7,"h":70.7,"l":70.7,"n":6,"o":70.7,"t":"2026-10-05T16:15:00Z","v":138,"vw":70.7},{"c":70.85,"h":71.05,"l":70.65,"n":82,"o":70.925,"t":"2026-10-05T16:30:00Z","v":3898,"vw":70.848446},{"c":70.87,"h":70.9,"l":70.87,"n":13,"o":70.9,"t":"2026-10-05T16:45:00Z","v":326,"vw":70.885},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-05T17:00:00Z","v":106,"vw":70.87},{"c":70.84,"h":70.97,"l":70.74,"n":40,"o":70.8,"t":"2026-10-05T17:15:00Z","v":1828,"vw":70.884383},{"c":70.75,"h":70.97,"l":70.75,"n":25,"o":70.97,"t":"2026-10-05T17:30:00Z","v":1060,"vw":70.85},{"c":70.965,"h":70.965,"l":70.76,"n":16,"o":70.765,"t":"2026-10-05T18:00:00Z","v":363,"vw":70.83},{"c":70.63,"h":70.63,"l":70.63,"n":4,"o":70.63,"t":"2026-10-05T18:15:00Z","v":106,"vw":70.63},{"c":70.87,"h":70.87,"l":70.86,"n":29,"o":70.8618,"t":"2026-10-05T18:30:00Z","v":1043,"vw":70.865313},{"c":71.05,"h":71.05,"l":71.05,"n":23,"o":71.05,"t":"2026-10-05T19:00:00Z","v":416,"vw":71.05},{"c":70.61,"h":70.61,"l":70.61,"n":7,"o":70.61,"t":"2026-10-05T19:30:00Z","v":209,"vw":70.61},{"c":70.76,"h":70.91,"l":70.455,"n":304,"o":70.91,"t":"2026-10-05T19:45:00Z","v":9527,"vw":70.690141},{"c":70.64,"h":70.64,"l":70.64,"n":5,"o":70.64,"t":"2026-10-05T20:00:00Z","v":16043,"vw":70.64},{"c":71.18,"h":71.315,"l":70.61,"n":312,"o":70.95,"t":"2026-10-06T13:30:00Z","v":13783,"vw":70.941},{"c":71.1,"h":71.1,"l":70.9,"n":405,"o":71.07,"t":"2026-10-06T13:45:00Z","v":16959,"vw":71.021788},{"c":71.4,"h":71.4,"l":71.18,"n":92,"o":71.18,"t":"2026-10-06T14:00:00Z","v":3179,"vw":71.341048},{"c":71.17,"h":71.5,"l":71.17,"n":89,"o":71.42,"t":"2026-10-06T14:15:00Z","v":3290,"vw":71.406879},{"c":71.3,"h":71.3,"l":71.11,"n":230,"o":71.19,"t":"2026-10-06T14:30:00Z","v":6469,"vw":71.208682},{"c":71.22,"h":71.28,"l":71.22,"n":12,"o":71.28,"t":"2026-10-06T14:45:00Z","v":342,"vw":71.26},{"c":71.455,"h":71.455,"l":71.455,"n":4,"o":71.455,"t":"2026-10-06T15:30:00Z","v":112,"vw":71.455},{"c":71.25,"h":71.32,"l":71.22,"n":76,"o":71.23,"t":"2026-10-06T16:00:00Z","v":1509,"vw":71.272053},{"c":71.195,"h":71.195,"l":71.195,"n":3,"o":71.195,"t":"2026-10-06T16:30:00Z","v":118,"vw":71.195},{"c":71.175,"h":71.175,"l":71.06,"n":16,"o":71.07,"t":"2026-10-06T17:15:00Z","v":581,"vw":71.101667},{"c":71.0595,"h":71.06,"l":71.05,"n":34,"o":71.06,"t":"2026-10-06T17:30:00Z","v":680,"vw":71.057833},{"c":71.14,"h":71.14,"l":71.04,"n":7,"o":71.04,"t":"2026-10-06T17:45:00Z","v":616,"vw":71.122993},{"c":71.16,"h":71.16,"l":71.16,"n":11,"o":71.16,"t":"2026-10-06T18:00:00Z","v":131,"vw":71.16},{"c":71.05,"h":71.05,"l":70.94,"n":32,"o":70.94,"t":"2026-10-06T18:15:00Z","v":1058,"vw":71.00383},{"c":71.04,"h":71.085,"l":71.04,"n":34,"o":71.085,"t":"2026-10-06T18:30:00Z","v":716,"vw":71.0625},{"c":71,"h":71.05,"l":71,"n":41,"o":71,"t":"2026-10-06T19:00:00Z","v":1461,"vw":71.012007},{"c":70.87,"h":71.05,"l":70.87,"n":48,"o":71.05,"t":"2026-10-06T19:30:00Z","v":1137,"vw":70.975},{"c":70.72,"h":71.01,"l":70.72,"n":127,"o":70.98,"t":"2026-10-06T19:45:00Z","v":2881,"vw":70.833985},{"c":70.71,"h":70.71,"l":70.71,"n":12,"o":70.71,"t":"2026-10-06T20:00:00Z","v":8520,"vw":70.71},{"c":69.8,"h":69.94,"l":68.0001,"n":284,"o":69.94,"t":"2026-10-07T13:30:00Z","v":9435,"vw":69.561825},{"c":69.6,"h":69.7,"l":69.39,"n":246,"o":69.57,"t":"2026-10-07T13:45:00Z","v":10607,"vw":69.534146},{"c":69.8,"h":69.9,"l":69.385,"n":105,"o":69.54,"t":"2026-10-07T14:00:00Z","v":3334,"vw":69.828519},{"c":69.9,"h":69.9,"l":69.71,"n":140,"o":69.75,"t":"2026-10-07T14:15:00Z","v":3804,"vw":69.77125},{"c":69.87,"h":69.89,"l":69.74,"n":86,"o":69.74,"t":"2026-10-07T14:30:00Z","v":2175,"vw":69.857663},{"c":69.65,"h":70,"l":69.65,"n":71,"o":69.89,"t":"2026-10-07T14:45:00Z","v":2080,"vw":69.858667},{"c":69.73,"h":69.73,"l":69.73,"n":8,"o":69.73,"t":"2026-10-07T15:00:00Z","v":146,"vw":69.73},{"c":69.69,"h":69.69,"l":69.69,"n":9,"o":69.69,"t":"2026-10-07T15:15:00Z","v":254,"vw":69.69},{"c":69.965,"h":69.965,"l":69.8,"n":21,"o":69.8,"t":"2026-10-07T15:30:00Z","v":352,"vw":69.8825},{"c":69.78,"h":69.78,"l":69.545,"n":5,"o":69.545,"t":"2026-10-07T15:45:00Z","v":314,"vw":69.630017},{"c":69.89,"h":70,"l":69.8,"n":48,"o":69.8,"t":"2026-10-07T16:00:00Z","v":1704,"vw":69.898696},{"c":70.22,"h":70.22,"l":70.15,"n":16,"o":70.15,"t":"2026-10-07T16:30:00Z","v":772,"vw":70.21},{"c":70.22,"h":70.71,"l":70.22,"n":34,"o":70.35,"t":"2026-10-07T16:45:00Z","v":1191,"vw":70.415399},{"c":70.49,"h":70.49,"l":70.475,"n":6,"o":70.475,"t":"2026-10-07T17:00:00Z","v":354,"vw":70.479425},{"c":70.36,"h":70.36,"l":70.36,"n":18,"o":70.36,"t":"2026-10-07T17:30:00Z","v":250,"vw":70.36},{"c":70.275,"h":70.6699,"l":70.21,"n":50,"o":70.5,"t":"2026-10-07T17:45:00Z","v":1797,"vw":70.332922},{"c":70.11,"h":70.21,"l":70.11,"n":9,"o":70.21,"t":"2026-10-07T18:00:00Z","v":404,"vw":70.15},{"c":70.08,"h":70.08,"l":70.08,"n":3,"o":70.08,"t":"2026-10-07T18:15:00Z","v":203,"vw":70.08},{"c":70.18,"h":70.23,"l":70.18,"n":11,"o":70.23,"t":"2026-10-07T18:30:00Z","v":380,"vw":70.205},{"c":70.11,"h":70.11,"l":70.11,"n":4,"o":70.11,"t":"2026-10-07T18:45:00Z","v":110,"vw":70.11},{"c":70.27,"h":70.3,"l":70.01,"n":33,"o":70.01,"t":"2026-10-07T19:00:00Z","v":1337,"vw":70.147885},{"c":70.02,"h":70.06,"l":70,"n":39,"o":70.04,"t":"2026-10-07T19:15:00Z","v":1674,"vw":70.023},{"c":70.11,"h":70.26,"l":69.95,"n":459,"o":70.05,"t":"2026-10-07T19:45:00Z","v":13566,"vw":70.107051},{"c":70.1,"h":70.1,"l":70.1,"n":7,"o":70.1,"t":"2026-10-07T20:00:00Z","v":8471,"vw":70.1},{"c":70.03,"h":70.2,"l":69.66,"n":278,"o":69.95,"t":"2026-10-08T13:30:00Z","v":5773,"vw":69.991354},{"c":70.01,"h":70.01,"l":70,"n":18,"o":70,"t":"2026-10-08T13:45:00Z","v":648,"vw":70.004202},{"c":69.66,"h":70,"l":69.66,"n":30,"o":70,"t":"2026-10-08T14:15:00Z","v":1565,"vw":69.930741},{"c":70.1,"h":70.12,"l":70.05,"n":71,"o":70.05,"t":"2026-10-08T14:30:00Z","v":1628,"vw":70.08},{"c":70.05,"h":70.05,"l":70.03,"n":29,"o":70.03,"t":"2026-10-08T14:45:00Z","v":481,"vw":70.04},{"c":69.74,"h":69.74,"l":69.74,"n":20,"o":69.74,"t":"2026-10-08T15:00:00Z","v":315,"vw":69.74},{"c":69.99,"h":69.99,"l":69.99,"n":7,"o":69.99,"t":"2026-10-08T15:45:00Z","v":228,"vw":69.99},{"c":69.965,"h":70.13,"l":69.965,"n":44,"o":70.05,"t":"2026-10-08T16:00:00Z","v":2759,"vw":70.0305},{"c":70.19,"h":70.19,"l":70.19,"n":3,"o":70.19,"t":"2026-10-08T16:15:00Z","v":102,"vw":70.19},{"c":70.26,"h":70.26,"l":70.26,"n":34,"o":70.26,"t":"2026-10-08T16:45:00Z","v":667,"vw":70.26},{"c":70.8,"h":70.81,"l":70.57,"n":29,"o":70.57,"t":"2026-10-08T17:00:00Z","v":790,"vw":70.696005},{"c":70.93,"h":70.93,"l":70.93,"n":36,"o":70.93,"t":"2026-10-08T17:30:00Z","v":641,"vw":70.93},{"c":70.94,"h":70.98,"l":70.94,"n":43,"o":70.98,"t":"2026-10-08T17:45:00Z","v":803,"vw":70.962456},{"c":70.81,"h":70.82,"l":70.81,"n":23,"o":70.82,"t":"2026-10-08T18:00:00Z","v":359,"vw":70.815},{"c":70.66,"h":70.67,"l":70.66,"n":16,"o":70.67,"t":"2026-10-08T18:45:00Z","v":511,"vw":70.665},{"c":70.25,"h":70.25,"l":70.25,"n":10,"o":70.25,"t":"2026-10-08T19:00:00Z","v":124,"vw":70.25},{"c":70.41,"h":70.41,"l":70.41,"n":17,"o":70.41,"t":"2026-10-08T19:30:00Z","v":303,"vw":70.41},{"c":70.51,"h":70.8,"l":70.345,"n":210,"o":70.8,"t":"2026-10-08T19:45:00Z","v":4422,"vw":70.544529},{"c":70.61,"h":70.61,"l":70.61,"n":12,"o":70.61,"t":"2026-10-08T20:00:00Z","v":8195,"vw":70.61},{"c":70.01,"h":70.73,"l":69.92,"n":273,"o":70.73,"t":"2026-10-09T13:30:00Z","v":10402,"vw":70.095571},{"c":70.08,"h":70.1,"l":69.68,"n":441,"o":69.99,"t":"2026-10-09T13:45:00Z","v":18211,"vw":69.976922},{"c":70.13,"h":70.38,"l":70.02,"n":308,"o":70.37,"t":"2026-10-09T14:00:00Z","v":6731,"vw":70.194993},{"c":70.19,"h":70.22,"l":69.97,"n":306,"o":70.16,"t":"2026-10-09T14:15:00Z","v":9736,"vw":70.132434},{"c":69.79,"h":70.09,"l":69.75,"n":399,"o":70.07,"t":"2026-10-09T14:30:00Z","v":12685,"vw":69.921882},{"c":69.8,"h":70.04,"l":69.8,"n":170,"o":69.88,"t":"2026-10-09T14:45:00Z","v":6422,"vw":69.889749},{"c":70.05,"h":70.05,"l":70,"n":42,"o":70,"t":"2026-10-09T15:00:00Z","v":1292,"vw":70.016611},{"c":69.71,"h":70.13,"l":69.71,"n":53,"o":69.93,"t":"2026-10-09T15:15:00Z","v":1455,"vw":69.9125},{"c":69.56,"h":69.63,"l":69.435,"n":42,"o":69.63,"t":"2026-10-09T15:30:00Z","v":1083,"vw":69.541667},{"c":69.69,"h":69.69,"l":68.95,"n":20,"o":68.95,"t":"2026-10-09T15:45:00Z","v":302,"vw":69.32},{"c":69.4,"h":69.63,"l":69.31,"n":78,"o":69.31,"t":"2026-10-09T16:00:00Z","v":1435,"vw":69.4275},{"c":69.33,"h":69.33,"l":69.33,"n":11,"o":69.33,"t":"2026-10-09T16:15:00Z","v":399,"vw":69.33},{"c":69.65,"h":69.65,"l":69.65,"n":14,"o":69.65,"t":"2026-10-09T16:30:00Z","v":273,"vw":69.65},{"c":69.615,"h":69.615,"l":69.615,"n":2,"o":69.615,"t":"2026-10-09T16:45:00Z","v":245,"vw":69.615},{"c":69.37,"h":69.37,"l":69.37,"n":6,"o":69.37,"t":"2026-10-09T17:00:00Z","v":191,"vw":69.37},{"c":69.34,"h":69.635,"l":69.33,"n":38,"o":69.635,"t":"2026-10-09T17:15:00Z","v":1868,"vw":69.378736},{"c":69.535,"h":69.535,"l":69.535,"n":1,"o":69.535,"t":"2026-10-09T17:30:00Z","v":100,"vw":69.535},{"c":69.38,"h":69.49,"l":69.38,"n":14,"o":69.49,"t":"2026-10-09T18:00:00Z","v":488,"vw":69.453333},{"c":69.395,"h":69.395,"l":69.395,"n":2,"o":69.395,"t":"2026-10-09T18:15:00Z","v":163,"vw":69.395},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-09T18:30:00Z","v":100,"vw":69.4},{"c":69.445,"h":69.5819,"l":69.445,"n":50,"o":69.5819,"t":"2026-10-09T18:45:00Z","v":1090,"vw":69.509847},{"c":69.63,"h":69.9,"l":69.52,"n":163,"o":69.73,"t":"2026-10-09T19:00:00Z","v":6043,"vw":69.772416},{"c":69.545,"h":69.7,"l":69.51,"n":38,"o":69.54,"t":"2026-10-09T19:15:00Z","v":1473,"vw":69.55925},{"c":69.31,"h":69.5,"l":69.14,"n":274,"o":69.5,"t":"2026-10-09T19:45:00Z","v":6466,"vw":69.354892},{"c":69.36,"h":69.36,"l":69.36,"n":5,"o":69.36,"t":"2026-10-09T20:00:00Z","v":7287,"vw":69.36},{"c":70,"h":70.25,"l":69.33,"n":628,"o":69.33,"t":"2026-10-12T13:30:00Z","v":18613,"vw":69.981851},{"c":69.86,"h":70.19,"l":69.65,"n":472,"o":70.13,"t":"2026-10-12T13:45:00Z","v":20159,"vw":70.004552},{"c":70.1,"h":70.2,"l":69.93,"n":201,"o":69.93,"t":"2026-10-12T14:00:00Z","v":7406,"vw":70.023354},{"c":70.09,"h":70.09,"l":70,"n":23,"o":70,"t":"2026-10-12T14:15:00Z","v":1135,"vw":70.07375},{"c":70.14,"h":70.15,"l":70.14,"n":12,"o":70.15,"t":"2026-10-12T14:30:00Z","v":589,"vw":70.143333},{"c":70.245,"h":70.4,"l":70.245,"n":18,"o":70.3,"t":"2026-10-12T15:00:00Z","v":1587,"vw":70.266845},{"c":70.28,"h":70.41,"l":70.27,"n":79,"o":70.39,"t":"2026-10-12T15:15:00Z","v":2230,"vw":70.33},{"c":70.29,"h":70.29,"l":70.29,"n":5,"o":70.29,"t":"2026-10-12T15:45:00Z","v":255,"vw":70.29},{"c":70.41,"h":70.41,"l":70.41,"n":6,"o":70.41,"t":"2026-10-12T16:00:00Z","v":152,"vw":70.41},{"c":70.57,"h":70.57,"l":70.57,"n":8,"o":70.57,"t":"2026-10-12T16:15:00Z","v":148,"vw":70.57},{"c":70.57,"h":70.7,"l":70.29,"n":121,"o":70.69,"t":"2026-10-12T16:30:00Z","v":3093,"vw":70.51572},{"c":70.59,"h":70.59,"l":70.59,"n":8,"o":70.59,"t":"2026-10-12T17:00:00Z","v":203,"vw":70.59},{"c":70.545,"h":70.69,"l":70.4,"n":96,"o":70.45,"t":"2026-10-12T17:15:00Z","v":2559,"vw":70.51731},{"c":70.7125,"h":70.7125,"l":70.41,"n":70,"o":70.41,"t":"2026-10-12T18:15:00Z","v":1583,"vw":70.559337},{"c":70.61,"h":70.61,"l":70.61,"n":20,"o":70.61,"t":"2026-10-12T18:30:00Z","v":318,"vw":70.61},{"c":70.56,"h":70.61,"l":70.56,"n":41,"o":70.6,"t":"2026-10-12T19:00:00Z","v":695,"vw":70.5825},{"c":70.46,"h":70.46,"l":70.46,"n":9,"o":70.46,"t":"2026-10-12T19:15:00Z","v":178,"vw":70.46},{"c":70.3,"h":70.3,"l":70.3,"n":11,"o":70.3,"t":"2026-10-12T19:30:00Z","v":206,"vw":70.3},{"c":70.22,"h":70.44,"l":70.15,"n":361,"o":70.44,"t":"2026-10-12T19:45:00Z","v":6937,"vw":70.215875},{"c":70.15,"h":70.15,"l":70.15,"n":7,"o":70.15,"t":"2026-10-12T20:00:00Z","v":10241,"vw":70.15},{"c":71,"h":71,"l":70.55,"n":40,"o":70.55,"t":"2026-10-13T13:30:00Z","v":1404,"vw":70.655482},{"c":70.26,"h":70.51,"l":70.17,"n":260,"o":70.51,"t":"2026-10-13T13:45:00Z","v":3909,"vw":70.28},{"c":69.9,"h":69.9,"l":69.9,"n":7,"o":69.9,"t":"2026-10-13T14:00:00Z","v":195,"vw":69.9},{"c":70.03,"h":70.15,"l":69.81,"n":37,"o":69.81,"t":"2026-10-13T14:15:00Z","v":1269,"vw":70.018334},{"c":69.95,"h":70.18,"l":69.95,"n":54,"o":70.18,"t":"2026-10-13T14:30:00Z","v":1808,"vw":70.075789},{"c":69.325,"h":69.8,"l":69.325,"n":46,"o":69.8,"t":"2026-10-13T16:00:00Z","v":1426,"vw":69.507},{"c":69.17,"h":69.3,"l":69.17,"n":8,"o":69.3,"t":"2026-10-13T16:30:00Z","v":409,"vw":69.235961},{"c":69.6,"h":69.795,"l":69.55,"n":82,"o":69.56,"t":"2026-10-13T17:15:00Z","v":2591,"vw":69.602791},{"c":69.77,"h":69.8,"l":69.625,"n":91,"o":69.75,"t":"2026-10-13T17:30:00Z","v":4556,"vw":69.747799},{"c":69.57,"h":69.65,"l":69.57,"n":28,"o":69.65,"t":"2026-10-13T17:45:00Z","v":504,"vw":69.61},{"c":69.86,"h":69.86,"l":69.86,"n":7,"o":69.86,"t":"2026-10-13T18:15:00Z","v":128,"vw":69.86},{"c":69.81,"h":69.86,"l":69.81,"n":31,"o":69.86,"t":"2026-10-13T19:00:00Z","v":3493,"vw":69.853141},{"c":70.08,"h":70.08,"l":70.08,"n":5,"o":70.08,"t":"2026-10-13T19:15:00Z","v":119,"vw":70.08},{"c":70.16,"h":70.16,"l":70.16,"n":13,"o":70.16,"t":"2026-10-13T19:30:00Z","v":159,"vw":70.16},{"c":69.91,"h":70.09,"l":69.68,"n":242,"o":70.055,"t":"2026-10-13T19:45:00Z","v":6867,"vw":69.967281},{"c":69.96,"h":69.96,"l":69.96,"n":12,"o":69.96,"t":"2026-10-13T20:00:00Z","v":10107,"vw":69.96},{"c":69,"h":69,"l":68.61,"n":70,"o":68.82,"t":"2026-10-14T13:30:00Z","v":1461,"vw":68.82922},{"c":68.51,"h":68.82,"l":68.51,"n":71,"o":68.82,"t":"2026-10-14T13:45:00Z","v":2556,"vw":68.709286},{"c":68.94,"h":69.13,"l":68.74,"n":115,"o":68.74,"t":"2026-10-14T14:00:00Z","v":6004,"vw":68.984038},{"c":69.2,"h":69.2,"l":69.01,"n":27,"o":69.18,"t":"2026-10-14T14:15:00Z","v":1034,"vw":69.139561},{"c":69.51,"h":69.51,"l":69.51,"n":11,"o":69.51,"t":"2026-10-14T14:30:00Z","v":373,"vw":69.51},{"c":69.85,"h":70.09,"l":69.57,"n":224,"o":69.6,"t":"2026-10-14T15:00:00Z","v":9881,"vw":69.750635},{"c":70.05,"h":70.05,"l":69.94,"n":71,"o":69.96,"t":"2026-10-14T15:30:00Z","v":2097,"vw":69.99},{"c":69.98,"h":69.98,"l":69.98,"n":14,"o":69.98,"t":"2026-10-14T15:45:00Z","v":501,"vw":69.98},{"c":69.82,"h":69.83,"l":69.82,"n":28,"o":69.82,"t":"2026-10-14T16:00:00Z","v":723,"vw":69.823333},{"c":69.44,"h":69.44,"l":69.44,"n":5,"o":69.44,"t":"2026-10-14T16:15:00Z","v":132,"vw":69.44},{"c":69.68,"h":69.75,"l":69.68,"n":14,"o":69.75,"t":"2026-10-14T16:30:00Z","v":245,"vw":69.715},{"c":69.7,"h":69.7,"l":69.53,"n":37,"o":69.53,"t":"2026-10-14T16:45:00Z","v":872,"vw":69.643333},{"c":69.34,"h":69.47,"l":69.34,"n":44,"o":69.47,"t":"2026-10-14T17:00:00Z","v":834,"vw":69.405},{"c":69.2,"h":69.35,"l":69.13,"n":69,"o":69.13,"t":"2026-10-14T17:30:00Z","v":1265,"vw":69.25},{"c":69.375,"h":69.375,"l":69.2,"n":16,"o":69.2,"t":"2026-10-14T17:45:00Z","v":717,"vw":69.2875},{"c":69.11,"h":69.19,"l":69.1,"n":25,"o":69.11,"t":"2026-10-14T18:00:00Z","v":959,"vw":69.12},{"c":69.355,"h":69.39,"l":69.355,"n":35,"o":69.39,"t":"2026-10-14T18:15:00Z","v":1199,"vw":69.377805},{"c":69.15,"h":69.345,"l":69.08,"n":99,"o":69.18,"t":"2026-10-14T18:30:00Z","v":2828,"vw":69.15662},{"c":69,"h":69.19,"l":68.93,"n":101,"o":69.19,"t":"2026-10-14T18:45:00Z","v":4091,"vw":69.042334},{"c":68.86,"h":68.91,"l":68.86,"n":25,"o":68.86,"t":"2026-10-14T19:00:00Z","v":814,"vw":68.8725},{"c":69.08,"h":69.16,"l":68.945,"n":101,"o":68.945,"t":"2026-10-14T19:15:00Z","v":2994,"vw":69.076454},{"c":69.02,"h":69.05,"l":68.89,"n":296,"o":69.05,"t":"2026-10-14T19:30:00Z","v":8634,"vw":68.962986},{"c":69.39,"h":69.4,"l":68.96,"n":475,"o":69,"t":"2026-10-14T19:45:00Z","v":15403,"vw":69.233277},{"c":69.3,"h":69.3,"l":69.3,"n":14,"o":69.3,"t":"2026-10-14T20:00:00Z","v":11347,"vw":69.3},{"c":69.77,"h":69.77,"l":69.77,"n":67,"o":69.77,"t":"2026-10-15T13:30:00Z","v":2325,"vw":69.77},{"c":70.05,"h":70.34,"l":69.545,"n":189,"o":69.71,"t":"2026-10-15T13:45:00Z","v":3269,"vw":70.115315},{"c":70.32,"h":70.32,"l":70.32,"n":19,"o":70.32,"t":"2026-10-15T14:00:00Z","v":399,"vw":70.32},{"c":70.58,"h":70.58,"l":70.32,"n":35,"o":70.32,"t":"2026-10-15T14:15:00Z","v":612,"vw":70.421961},{"c":70.79,"h":71.09,"l":70.56,"n":96,"o":70.81,"t":"2026-10-15T14:30:00Z","v":4288,"vw":70.793926},{"c":70.53,"h":70.7,"l":70.48,"n":285,"o":70.62,"t":"2026-10-15T14:45:00Z","v":14676,"vw":70.60364},{"c":70.2,"h":70.49,"l":70.05,"n":110,"o":70.49,"t":"2026-10-15T15:00:00Z","v":5864,"vw":70.194292},{"c":69.81,"h":70.15,"l":69.81,"n":87,"o":70.15,"t":"2026-10-15T15:15:00Z","v":3761,"vw":69.938842},{"c":70,"h":70,"l":69.975,"n":14,"o":69.975,"t":"2026-10-15T15:30:00Z","v":357,"vw":69.98913},{"c":70.5799,"h":70.5799,"l":69.91,"n":48,"o":69.95,"t":"2026-10-15T16:00:00Z","v":1231,"vw":70.107971},{"c":69.96,"h":69.96,"l":69.96,"n":6,"o":69.96,"t":"2026-10-15T16:15:00Z","v":204,"vw":69.96},{"c":70.335,"h":70.335,"l":70.335,"n":5,"o":70.335,"t":"2026-10-15T17:00:00Z","v":172,"vw":70.335},{"c":70.02,"h":70.02,"l":70.02,"n":32,"o":70.02,"t":"2026-10-15T17:15:00Z","v":139,"vw":70.02},{"c":70.34,"h":70.34,"l":69.8301,"n":38,"o":70.15,"t":"2026-10-15T17:30:00Z","v":666,"vw":70.11414},{"c":70.11,"h":70.3,"l":70.11,"n":26,"o":70.3,"t":"2026-10-15T17:45:00Z","v":452,"vw":70.184981},{"c":70.04,"h":70.23,"l":69.94,"n":58,"o":70.13,"t":"2026-10-15T18:00:00Z","v":1529,"vw":70.082778},{"c":70.3,"h":70.3,"l":70.3,"n":12,"o":70.3,"t":"2026-10-15T18:15:00Z","v":343,"vw":70.3},{"c":70.21,"h":70.3,"l":70.14,"n":55,"o":70.24,"t":"2026-10-15T18:30:00Z","v":1051,"vw":70.234593},{"c":70.05,"h":70.21,"l":70.05,"n":37,"o":70.21,"t":"2026-10-15T18:45:00Z","v":1396,"vw":70.18138},{"c":70.395,"h":70.395,"l":70.395,"n":2,"o":70.395,"t":"2026-10-15T19:15:00Z","v":102,"vw":70.395},{"c":70.08,"h":70.1,"l":70.08,"n":11,"o":70.1,"t":"2026-10-15T19:30:00Z","v":229,"vw":70.09},{"c":69.96,"h":70.305,"l":69.96,"n":327,"o":70.305,"t":"2026-10-15T19:45:00Z","v":8136,"vw":70.113278},{"c":70.08,"h":70.08,"l":70.08,"n":11,"o":70.08,"t":"2026-10-15T20:00:00Z","v":9147,"vw":70.08},{"c":71.19,"h":71.19,"l":70.08,"n":306,"o":70.22,"t":"2026-10-16T13:30:00Z","v":12398,"vw":70.696532},{"c":71.05,"h":71.25,"l":71.03,"n":40,"o":71.05,"t":"2026-10-16T13:45:00Z","v":1211,"vw":71.111596},{"c":70.98,"h":71.38,"l":70.98,"n":38,"o":71.18,"t":"2026-10-16T14:00:00Z","v":1218,"vw":71.213889},{"c":71.23,"h":71.23,"l":71.23,"n":4,"o":71.23,"t":"2026-10-16T14:15:00Z","v":105,"vw":71.23},{"c":71.3,"h":71.3,"l":71.24,"n":26,"o":71.24,"t":"2026-10-16T14:45:00Z","v":619,"vw":71.27},{"c":71.375,"h":71.55,"l":71.11,"n":86,"o":71.3,"t":"2026-10-16T15:00:00Z","v":3325,"vw":71.377797},{"c":71.07,"h":71.07,"l":71.07,"n":36,"o":71.07,"t":"2026-10-16T15:15:00Z","v":826,"vw":71.07},{"c":71.22,"h":71.22,"l":71.22,"n":3,"o":71.22,"t":"2026-10-16T15:30:00Z","v":120,"vw":71.22},{"c":70.75,"h":71.05,"l":70.75,"n":41,"o":71.05,"t":"2026-10-16T15:45:00Z","v":805,"vw":70.908491},{"c":70.28,"h":70.35,"l":70.28,"n":6,"o":70.35,"t":"2026-10-16T16:15:00Z","v":217,"vw":70.315},{"c":70.16,"h":70.35,"l":70.16,"n":21,"o":70.3,"t":"2026-10-16T16:30:00Z","v":852,"vw":70.292},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-16T16:45:00Z","v":111,"vw":70.05},{"c":70.61,"h":70.61,"l":70.01,"n":79,"o":70.1,"t":"2026-10-16T17:15:00Z","v":4542,"vw":70.336419},{"c":70.34,"h":70.34,"l":70.25,"n":32,"o":70.27,"t":"2026-10-16T17:30:00Z","v":1294,"vw":70.26625},{"c":70.29,"h":70.29,"l":70.25,"n":41,"o":70.29,"t":"2026-10-16T17:45:00Z","v":1230,"vw":70.26875},{"c":70.01,"h":70.13,"l":70,"n":26,"o":70.01,"t":"2026-10-16T18:00:00Z","v":757,"vw":70.0375},{"c":70.4575,"h":70.4575,"l":70.24,"n":26,"o":70.245,"t":"2026-10-16T18:30:00Z","v":1482,"vw":70.266214},{"c":70.28,"h":70.28,"l":70.28,"n":9,"o":70.28,"t":"2026-10-16T18:45:00Z","v":187,"vw":70.28},{"c":70.25,"h":70.25,"l":70.25,"n":19,"o":70.25,"t":"2026-10-16T19:00:00Z","v":544,"vw":70.25},{"c":70.43,"h":70.43,"l":70.43,"n":3,"o":70.43,"t":"2026-10-16T19:30:00Z","v":108,"vw":70.43},{"c":70.7,"h":70.7,"l":70.32,"n":191,"o":70.32,"t":"2026-10-16T19:45:00Z","v":5005,"vw":70.473843},{"c":70.52,"h":70.52,"l":70.52,"n":10,"o":70.52,"t":"2026-10-16T20:00:00Z","v":12584,"vw":70.52},{"c":70.42,"h":70.585,"l":70.3,"n":30,"o":70.3,"t":"2026-10-19T13:30:00Z","v":524,"vw":70.44738},{"c":70.4,"h":70.5,"l":70.08,"n":66,"o":70.25,"t":"2026-10-19T13:45:00Z","v":1354,"vw":70.26409},{"c":70.2125,"h":70.2125,"l":70.2125,"n":5,"o":70.2125,"t":"2026-10-19T14:15:00Z","v":118,"vw":70.2125},{"c":70.39,"h":70.39,"l":70.38,"n":35,"o":70.38,"t":"2026-10-19T15:00:00Z","v":497,"vw":70.386667},{"c":70.58,"h":70.65,"l":70.58,"n":47,"o":70.63,"t":"2026-10-19T15:15:00Z","v":1366,"vw":70.62},{"c":70.39,"h":70.47,"l":70.37,"n":59,"o":70.37,"t":"2026-10-19T15:30:00Z","v":1497,"vw":70.421574},{"c":70.19,"h":70.2,"l":70.19,"n":3,"o":70.2,"t":"2026-10-19T16:15:00Z","v":202,"vw":70.195},{"c":70.3,"h":70.3,"l":70.21,"n":23,"o":70.21,"t":"2026-10-19T16:45:00Z","v":686,"vw":70.25},{"c":70.12,"h":70.31,"l":70.08,"n":40,"o":70.3,"t":"2026-10-19T17:00:00Z","v":1169,"vw":70.224615},{"c":70.165,"h":70.25,"l":70.165,"n":40,"o":70.24,"t":"2026-10-19T17:15:00Z","v":1552,"vw":70.242083},{"c":69.815,"h":70.2,"l":69.815,"n":154,"o":70.16,"t":"2026-10-19T19:00:00Z","v":2974,"vw":70.106864},{"c":70.44,"h":70.44,"l":69.75,"n":144,"o":69.75,"t":"2026-10-19T19:15:00Z","v":3527,"vw":70.041815},{"c":69.89,"h":70,"l":69.4,"n":355,"o":69.8,"t":"2026-10-19T19:45:00Z","v":7058,"vw":69.764715},{"c":69.8,"h":69.8,"l":69.8,"n":9,"o":69.8,"t":"2026-10-19T20:00:00Z","v":13991,"vw":69.8},{"c":71.03,"h":71.1,"l":70.04,"n":184,"o":70.04,"t":"2026-10-20T13:30:00Z","v":5590,"vw":70.708001},{"c":71.46,"h":71.46,"l":70.91,"n":246,"o":70.92,"t":"2026-10-20T13:45:00Z","v":29688,"vw":71.013034},{"c":71.25,"h":71.37,"l":71.21,"n":44,"o":71.37,"t":"2026-10-20T14:00:00Z","v":1333,"vw":71.259226},{"c":71.68,"h":71.68,"l":71.1,"n":112,"o":71.11,"t":"2026-10-20T14:15:00Z","v":4373,"vw":71.255124},{"c":71.48,"h":71.73,"l":71.46,"n":40,"o":71.72,"t":"2026-10-20T14:30:00Z","v":1361,"vw":71.574},{"c":71.44,"h":71.55,"l":71.31,"n":77,"o":71.55,"t":"2026-10-20T15:00:00Z","v":2031,"vw":71.379213},{"c":71.19,"h":71.19,"l":71.19,"n":16,"o":71.19,"t":"2026-10-20T15:15:00Z","v":415,"vw":71.19},{"c":71.4,"h":71.4,"l":71.19,"n":20,"o":71.19,"t":"2026-10-20T15:30:00Z","v":491,"vw":71.269848},{"c":71.23,"h":71.23,"l":71.23,"n":3,"o":71.23,"t":"2026-10-20T15:45:00Z","v":102,"vw":71.23},{"c":71.32,"h":71.465,"l":71.32,"n":16,"o":71.465,"t":"2026-10-20T16:00:00Z","v":504,"vw":71.3925},{"c":71.01,"h":71.01,"l":71.01,"n":31,"o":71.01,"t":"2026-10-20T16:15:00Z","v":489,"vw":71.01},{"c":71.04,"h":71.08,"l":71.04,"n":15,"o":71.08,"t":"2026-10-20T16:30:00Z","v":391,"vw":71.064791},{"c":71,"h":71,"l":71,"n":41,"o":71,"t":"2026-10-20T17:00:00Z","v":1209,"vw":71},{"c":71.14,"h":71.14,"l":70.91,"n":14,"o":70.91,"t":"2026-10-20T17:30:00Z","v":493,"vw":71.06},{"c":71.09,"h":71.09,"l":71.09,"n":3,"o":71.09,"t":"2026-10-20T17:45:00Z","v":144,"vw":71.09},{"c":70.9,"h":70.9,"l":70.6621,"n":10,"o":70.8,"t":"2026-10-20T18:00:00Z","v":625,"vw":70.78481},{"c":70.82,"h":70.82,"l":70.82,"n":22,"o":70.82,"t":"2026-10-20T18:15:00Z","v":344,"vw":70.82},{"c":70.75,"h":70.75,"l":70.75,"n":5,"o":70.75,"t":"2026-10-20T18:30:00Z","v":125,"vw":70.75},{"c":70.73,"h":70.73,"l":70.73,"n":7,"o":70.73,"t":"2026-10-20T18:45:00Z","v":219,"vw":70.73},{"c":70.96,"h":70.96,"l":70.93,"n":28,"o":70.93,"t":"2026-10-20T19:00:00Z","v":673,"vw":70.9375},{"c":70.96,"h":70.96,"l":70.96,"n":10,"o":70.96,"t":"2026-10-20T19:15:00Z","v":134,"vw":70.96},{"c":71,"h":71,"l":70.86,"n":43,"o":70.91,"t":"2026-10-20T19:30:00Z","v":1288,"vw":70.933333},{"c":71.06,"h":71.16,"l":71,"n":202,"o":71.095,"t":"2026-10-20T19:45:00Z","v":4309,"vw":71.068284},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-20T20:00:00Z","v":10832,"vw":71},{"c":71.1,"h":71.1,"l":71.1,"n":10,"o":71.1,"t":"2026-10-21T12:30:00Z","v":501,"vw":71.1},{"c":71.1,"h":71.1,"l":71.1,"n":8,"o":71.1,"t":"2026-10-21T13:00:00Z","v":666,"vw":71.1},{"c":71.13,"h":71.3,"l":70.87,"n":46,"o":71,"t":"2026-10-21T13:30:00Z","v":1907,"vw":71.079212},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-10-21T13:45:00Z","v":153,"vw":71.2},{"c":70.3401,"h":70.83,"l":70.3401,"n":38,"o":70.83,"t":"2026-10-21T14:00:00Z","v":1127,"vw":70.668268},{"c":70.725,"h":70.725,"l":70.725,"n":11,"o":70.725,"t":"2026-10-21T15:30:00Z","v":853,"vw":70.725},{"c":70.59,"h":70.59,"l":70.59,"n":12,"o":70.59,"t":"2026-10-21T16:00:00Z","v":358,"vw":70.59},{"c":70.675,"h":70.675,"l":70.675,"n":4,"o":70.675,"t":"2026-10-21T16:15:00Z","v":238,"vw":70.675},{"c":70.885,"h":70.9298,"l":70.715,"n":27,"o":70.715,"t":"2026-10-21T16:30:00Z","v":1013,"vw":70.866268},{"c":70.83,"h":70.9,"l":70.83,"n":19,"o":70.9,"t":"2026-10-21T16:45:00Z","v":368,"vw":70.865},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-21T18:15:00Z","v":134,"vw":70.51},{"c":70.48,"h":70.48,"l":70.48,"n":25,"o":70.48,"t":"2026-10-21T18:45:00Z","v":285,"vw":70.48},{"c":70.48,"h":70.48,"l":70.48,"n":4,"o":70.48,"t":"2026-10-21T19:00:00Z","v":205,"vw":70.48},{"c":70.84,"h":70.84,"l":70.84,"n":12,"o":70.84,"t":"2026-10-21T19:15:00Z","v":312,"vw":70.84},{"c":70.74,"h":70.84,"l":70.425,"n":45,"o":70.84,"t":"2026-10-21T19:30:00Z","v":2008,"vw":70.784794},{"c":70.88,"h":71.08,"l":70.53,"n":269,"o":70.65,"t":"2026-10-21T19:45:00Z","v":5882,"vw":70.74884},{"c":70.9,"h":70.9,"l":70.9,"n":8,"o":70.9,"t":"2026-10-21T20:00:00Z","v":12079,"vw":70.9},{"c":71.415,"h":71.455,"l":70,"n":102,"o":70.75,"t":"2026-10-22T13:30:00Z","v":5809,"vw":70.974662},{"c":72,"h":72,"l":71.4,"n":88,"o":71.4,"t":"2026-10-22T13:45:00Z","v":4583,"vw":71.648976},{"c":71.91,"h":72,"l":71.91,"n":9,"o":72,"t":"2026-10-22T14:00:00Z","v":630,"vw":71.967925},{"c":72.005,"h":72.005,"l":71.76,"n":20,"o":71.76,"t":"2026-10-22T14:15:00Z","v":1016,"vw":71.9425},{"c":71.95,"h":72.09,"l":71.72,"n":48,"o":71.99,"t":"2026-10-22T14:30:00Z","v":2199,"vw":71.970239},{"c":72.04,"h":72.04,"l":71.82,"n":30,"o":72.005,"t":"2026-10-22T14:45:00Z","v":1392,"vw":71.95971},{"c":72.18,"h":72.18,"l":71.96,"n":34,"o":72.075,"t":"2026-10-22T15:00:00Z","v":1256,"vw":72.053182},{"c":72.3,"h":72.3,"l":72.28,"n":13,"o":72.28,"t":"2026-10-22T15:15:00Z","v":330,"vw":72.286667},{"c":71.91,"h":71.91,"l":71.91,"n":14,"o":71.91,"t":"2026-10-22T15:45:00Z","v":453,"vw":71.91},{"c":72.45,"h":72.45,"l":72.3,"n":50,"o":72.3,"t":"2026-10-22T16:15:00Z","v":1636,"vw":72.3975},{"c":72.35,"h":72.35,"l":72.35,"n":8,"o":72.35,"t":"2026-10-22T16:30:00Z","v":158,"vw":72.35},{"c":72.6,"h":72.6,"l":72.6,"n":8,"o":72.6,"t":"2026-10-22T16:45:00Z","v":185,"vw":72.6},{"c":72.51,"h":72.81,"l":72.48,"n":64,"o":72.48,"t":"2026-10-22T17:00:00Z","v":1633,"vw":72.604286},{"c":72.445,"h":72.7141,"l":72.36,"n":14,"o":72.37,"t":"2026-10-22T17:15:00Z","v":785,"vw":72.514731},{"c":72.44,"h":72.44,"l":72.44,"n":9,"o":72.44,"t":"2026-10-22T17:30:00Z","v":197,"vw":72.44},{"c":72.61,"h":72.61,"l":72.61,"n":17,"o":72.61,"t":"2026-10-22T18:15:00Z","v":418,"vw":72.61},{"c":72.4,"h":72.4,"l":72.4,"n":9,"o":72.4,"t":"2026-10-22T18:30:00Z","v":149,"vw":72.4},{"c":72.28,"h":72.4,"l":72.28,"n":13,"o":72.4,"t":"2026-10-22T18:45:00Z","v":519,"vw":72.3425},{"c":71.89,"h":72.5,"l":71.89,"n":17,"o":72.5,"t":"2026-10-22T19:15:00Z","v":582,"vw":72.296667},{"c":72.25,"h":72.25,"l":72.21,"n":75,"o":72.21,"t":"2026-10-22T19:30:00Z","v":1861,"vw":72.229256},{"c":72.23,"h":72.43,"l":72.21,"n":227,"o":72.3,"t":"2026-10-22T19:45:00Z","v":6223,"vw":72.364545},{"c":72.5,"h":72.5,"l":72.5,"n":10,"o":72.5,"t":"2026-10-22T20:00:00Z","v":13569,"vw":72.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":89.87810098087336,"iv":0.9307542188198266,"gamma":0.016736054681334975,"theta":-0.10620405428127926,"vega":0.06487215843301324,"rho":0.012174790802885513,"breakevenPct":27.418070318446},{"delta":0.3,"premium":2.5,"strike":82.80401818346849,"iv":0.7195902969549561,"gamma":0.024028040470175944,"theta":-0.09005349653371696,"vega":0.07082220171416602,"rho":0.014950364389358779,"breakevenPct":17.660714735818605},{"delta":0.35,"premium":2.5,"strike":78.79219282227602,"iv":0.5780822870257479,"gamma":0.032291134155430244,"theta":-0.07747130754742557,"vega":0.07516212837587308,"rho":0.017711394390333327,"breakevenPct":12.127162513484175},{"delta":0.4,"premium":2.5,"strike":76.19252389600211,"iv":0.4724110408653843,"gamma":0.041160823181328896,"theta":-0.066866715775012,"vega":0.07842761619827858,"rho":0.02046324552107312,"breakevenPct":8.541412270347735},{"delta":0.45,"premium":2.593090343722889,"strike":74.55671264893863,"iv":0.4072841873735434,"gamma":0.04731923715558452,"theta":-0.05942203800707838,"vega":0.07885054354050722,"rho":0.023191093816420667,"breakevenPct":6.4135213691882935},{"delta":0.5,"premium":2.765072668718775,"strike":73.73774919657725,"iv":0.37651779855730627,"gamma":0.05117990625055495,"theta":-0.05465531658236983,"vega":0.07686446454329168,"rho":0.025898600246387408,"breakevenPct":5.5211336073048765},{"delta":0.55,"premium":2.9370549937146615,"strike":72.9187857442159,"iv":0.3457514097410691,"gamma":0.05504057534552539,"theta":-0.049888595157661274,"vega":0.07487838554607615,"rho":0.028606106676354152,"breakevenPct":4.6287458454214585},{"delta":0.6,"premium":3.1090373187105476,"strike":72.09982229185454,"iv":0.314985020924832,"gamma":0.05890124444049581,"theta":-0.045121873732952726,"vega":0.07289230654886063,"rho":0.031313613106320894,"breakevenPct":3.7363580835380428},{"delta":0.65,"premium":3.281019643706434,"strike":71.28085883949318,"iv":0.2842186321085948,"gamma":0.06276191353546626,"theta":-0.04035515230824417,"vega":0.07090622755164509,"rho":0.03402111953628764,"breakevenPct":2.8439703216546244},{"delta":0.7,"premium":3.45300196870232,"strike":70.4618953871318,"iv":0.2534522432923577,"gamma":0.06662258263043667,"theta":-0.035588430883535624,"vega":0.06892014855442956,"rho":0.036728625966254376,"breakevenPct":1.951582559771209},{"delta":0.75,"premium":3.9257078375051297,"strike":69.55272876487484,"iv":0.23394415264669677,"gamma":0.06397841608535083,"theta":-0.03099462453836684,"vega":0.06291579811243331,"rho":0.03927590658638918,"breakevenPct":1.349567727420652},{"delta":0.8,"premium":4.787423061140748,"strike":68.52687730816578,"iv":0.22899954862535904,"gamma":0.052919737382027064,"theta":-0.026624497332786205,"vega":0.05171350020517027,"rho":0.04161592262683313,"breakevenPct":1.1231729231814098},{"delta":0.85,"premium":5.649138284776365,"strike":67.5010258514567,"iv":0.22405494460402134,"gamma":0.04186105867870332,"theta":-0.022254370127205582,"vega":0.040511202297907264,"rho":0.04395593866727706,"breakevenPct":0.8967781189421683},{"delta":0.9,"premium":6.510853508411983,"strike":66.47517439474764,"iv":0.2191103405826836,"gamma":0.030802379975379553,"theta":-0.017884242921624945,"vega":0.02930890439064423,"rho":0.04629595470772101,"breakevenPct":0.6703833147029262}],"put":[{"delta":0.15,"premium":2.5,"strike":52.87950307098426,"iv":1.3302244914109236,"gamma":0.008703923184725756,"theta":-0.106889784417315,"vega":0.047522158623820095,"rho":-0.010763180040812054,"breakevenPct":30.51103024691826},{"delta":0.2,"premium":2.5,"strike":60.09930146006734,"iv":0.9597280092962709,"gamma":0.01432110377174547,"theta":-0.09255615298752269,"vega":0.05713696576442379,"rho":-0.013730560529680882,"breakevenPct":20.552687641286433},{"delta":0.25,"premium":2.5,"strike":64.54171726516972,"iv":0.7412808141695967,"gamma":0.021181857925625974,"theta":-0.08011638775065567,"vega":0.06479098649176593,"rho":-0.016716884310565054,"breakevenPct":14.425217565283141},{"delta":0.3,"premium":2.5,"strike":67.15517205619197,"iv":0.6094473774544971,"gamma":0.029420716763895814,"theta":-0.06977101809049696,"vega":0.07021063800522119,"rho":-0.01972383550768588,"breakevenPct":10.820452336286925},{"delta":0.35,"premium":2.5,"strike":69.55824701284456,"iv":0.4875768584880445,"gamma":0.03781809480132514,"theta":-0.05966656039682655,"vega":0.07537327680953752,"rho":-0.022733159413890137,"breakevenPct":7.50586618917992},{"delta":0.4,"premium":2.6896249355541926,"strike":70.75849974221677,"iv":0.4395403289899851,"gamma":0.04287183816434,"theta":-0.054227580340921566,"vega":0.07647063018946759,"rho":-0.025822165840863505,"breakevenPct":6.111896818396443},{"delta":0.45,"premium":2.921959524608927,"strike":71.6878380984357,"iv":0.4081335960824511,"gamma":0.04717248712044429,"theta":-0.04983941637490019,"vega":0.07665235013042562,"rho":-0.028929119342371936,"breakevenPct":5.15051231196306},{"delta":0.5,"premium":3.1542941136636613,"strike":72.61717645465464,"iv":0.3767268631749171,"gamma":0.05147313607654859,"theta":-0.04545125240887882,"vega":0.07683407007138364,"rho":-0.03203607284388037,"breakevenPct":4.189127805529678},{"delta":0.55,"premium":3.386628702718396,"strike":73.54651481087359,"iv":0.3453201302673831,"gamma":0.05577378503265289,"theta":-0.04106308844285743,"vega":0.07701579001234166,"rho":-0.0351430263453888,"breakevenPct":3.2277432990962924},{"delta":0.6,"premium":3.61896329177313,"strike":74.47585316709252,"iv":0.3139133973598492,"gamma":0.06007443398875718,"theta":-0.036674924476836054,"vega":0.07719750995329967,"rho":-0.03824997984689723,"breakevenPct":2.2663587926629107},{"delta":0.65,"premium":4.397952443857333,"strike":75.71994715984148,"iv":0.3123268163804492,"gamma":0.058612285336856,"theta":-0.034415984147952446,"vega":0.07489537648612944,"rho":-0.041725045321417874,"breakevenPct":1.6248348745046233},{"delta":0.7,"premium":5.884081902245706,"strike":77.37120211360634,"iv":0.34931492734478203,"gamma":0.04969550858652576,"theta":-0.0349113606340819,"vega":0.06938018494055483,"rho":-0.04567629233900934,"breakevenPct":1.3970755705370566},{"delta":0.75,"premium":7.370211360634083,"strike":79.0224570673712,"iv":0.38630303830911494,"gamma":0.0407787318361955,"theta":-0.03540673712021136,"vega":0.06386499339498018,"rho":-0.049627539356600824,"breakevenPct":1.1693162665694892},{"delta":0.8,"premium":9.432793017456364,"strike":81.2718204488778,"iv":0.42704837905236914,"gamma":0.03221870324189525,"theta":-0.03419925187032419,"vega":0.056759102244389015,"rho":-0.05403917034155634,"breakevenPct":0.9116863014876617},{"delta":0.85,"premium":12.331795511221944,"strike":84.38902743142144,"iv":0.4732453865336658,"gamma":0.02417630922693267,"theta":-0.030520947630922696,"vega":0.04734513715710724,"rho":-0.05911880943602045,"breakevenPct":0.6107145928282812}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":89.87810098087336,"iv":0.9307542188198266,"gamma":0.016736054681334975,"theta":-0.10620405428127926,"vega":0.06487215843301324,"rho":0.012174790802885513,"breakevenPct":27.418070318446},{"delta":0.3,"premium":2.5,"strike":82.80401818346849,"iv":0.7195902969549561,"gamma":0.024028040470175944,"theta":-0.09005349653371696,"vega":0.07082220171416602,"rho":0.014950364389358779,"breakevenPct":17.660714735818605},{"delta":0.35,"premium":2.5,"strike":78.79219282227602,"iv":0.5780822870257479,"gamma":0.032291134155430244,"theta":-0.07747130754742557,"vega":0.07516212837587308,"rho":0.017711394390333327,"breakevenPct":12.127162513484175},{"delta":0.4,"premium":2.5,"strike":76.19252389600211,"iv":0.4724110408653843,"gamma":0.041160823181328896,"theta":-0.066866715775012,"vega":0.07842761619827858,"rho":0.02046324552107312,"breakevenPct":8.541412270347735},{"delta":0.45,"premium":2.593090343722889,"strike":74.55671264893863,"iv":0.4072841873735434,"gamma":0.04731923715558452,"theta":-0.05942203800707838,"vega":0.07885054354050722,"rho":0.023191093816420667,"breakevenPct":6.4135213691882935},{"delta":0.5,"premium":2.765072668718775,"strike":73.73774919657725,"iv":0.37651779855730627,"gamma":0.05117990625055495,"theta":-0.05465531658236983,"vega":0.07686446454329168,"rho":0.025898600246387408,"breakevenPct":5.5211336073048765},{"delta":0.55,"premium":2.9370549937146615,"strike":72.9187857442159,"iv":0.3457514097410691,"gamma":0.05504057534552539,"theta":-0.049888595157661274,"vega":0.07487838554607615,"rho":0.028606106676354152,"breakevenPct":4.6287458454214585},{"delta":0.6,"premium":3.1090373187105476,"strike":72.09982229185454,"iv":0.314985020924832,"gamma":0.05890124444049581,"theta":-0.045121873732952726,"vega":0.07289230654886063,"rho":0.031313613106320894,"breakevenPct":3.7363580835380428},{"delta":0.65,"premium":3.281019643706434,"strike":71.28085883949318,"iv":0.2842186321085948,"gamma":0.06276191353546626,"theta":-0.04035515230824417,"vega":0.07090622755164509,"rho":0.03402111953628764,"breakevenPct":2.8439703216546244},{"delta":0.7,"premium":3.45300196870232,"strike":70.4618953871318,"iv":0.2534522432923577,"gamma":0.06662258263043667,"theta":-0.035588430883535624,"vega":0.06892014855442956,"rho":0.036728625966254376,"breakevenPct":1.951582559771209},{"delta":0.75,"premium":3.9257078375051297,"strike":69.55272876487484,"iv":0.23394415264669677,"gamma":0.06397841608535083,"theta":-0.03099462453836684,"vega":0.06291579811243331,"rho":0.03927590658638918,"breakevenPct":1.349567727420652},{"delta":0.8,"premium":4.787423061140748,"strike":68.52687730816578,"iv":0.22899954862535904,"gamma":0.052919737382027064,"theta":-0.026624497332786205,"vega":0.05171350020517027,"rho":0.04161592262683313,"breakevenPct":1.1231729231814098},{"delta":0.85,"premium":5.649138284776365,"strike":67.5010258514567,"iv":0.22405494460402134,"gamma":0.04186105867870332,"theta":-0.022254370127205582,"vega":0.040511202297907264,"rho":0.04395593866727706,"breakevenPct":0.8967781189421683},{"delta":0.9,"premium":6.510853508411983,"strike":66.47517439474764,"iv":0.2191103405826836,"gamma":0.030802379975379553,"theta":-0.017884242921624945,"vega":0.02930890439064423,"rho":0.04629595470772101,"breakevenPct":0.6703833147029262}],"put":[{"delta":0.15,"premium":2.5,"strike":52.87950307098426,"iv":1.3302244914109236,"gamma":0.008703923184725756,"theta":-0.106889784417315,"vega":0.047522158623820095,"rho":-0.010763180040812054,"breakevenPct":30.51103024691826},{"delta":0.2,"premium":2.5,"strike":60.09930146006734,"iv":0.9597280092962709,"gamma":0.01432110377174547,"theta":-0.09255615298752269,"vega":0.05713696576442379,"rho":-0.013730560529680882,"breakevenPct":20.552687641286433},{"delta":0.25,"premium":2.5,"strike":64.54171726516972,"iv":0.7412808141695967,"gamma":0.021181857925625974,"theta":-0.08011638775065567,"vega":0.06479098649176593,"rho":-0.016716884310565054,"breakevenPct":14.425217565283141},{"delta":0.3,"premium":2.5,"strike":67.15517205619197,"iv":0.6094473774544971,"gamma":0.029420716763895814,"theta":-0.06977101809049696,"vega":0.07021063800522119,"rho":-0.01972383550768588,"breakevenPct":10.820452336286925},{"delta":0.35,"premium":2.5,"strike":69.55824701284456,"iv":0.4875768584880445,"gamma":0.03781809480132514,"theta":-0.05966656039682655,"vega":0.07537327680953752,"rho":-0.022733159413890137,"breakevenPct":7.50586618917992},{"delta":0.4,"premium":2.6896249355541926,"strike":70.75849974221677,"iv":0.4395403289899851,"gamma":0.04287183816434,"theta":-0.054227580340921566,"vega":0.07647063018946759,"rho":-0.025822165840863505,"breakevenPct":6.111896818396443},{"delta":0.45,"premium":2.921959524608927,"strike":71.6878380984357,"iv":0.4081335960824511,"gamma":0.04717248712044429,"theta":-0.04983941637490019,"vega":0.07665235013042562,"rho":-0.028929119342371936,"breakevenPct":5.15051231196306},{"delta":0.5,"premium":3.1542941136636613,"strike":72.61717645465464,"iv":0.3767268631749171,"gamma":0.05147313607654859,"theta":-0.04545125240887882,"vega":0.07683407007138364,"rho":-0.03203607284388037,"breakevenPct":4.189127805529678},{"delta":0.55,"premium":3.386628702718396,"strike":73.54651481087359,"iv":0.3453201302673831,"gamma":0.05577378503265289,"theta":-0.04106308844285743,"vega":0.07701579001234166,"rho":-0.0351430263453888,"breakevenPct":3.2277432990962924},{"delta":0.6,"premium":3.61896329177313,"strike":74.47585316709252,"iv":0.3139133973598492,"gamma":0.06007443398875718,"theta":-0.036674924476836054,"vega":0.07719750995329967,"rho":-0.03824997984689723,"breakevenPct":2.2663587926629107},{"delta":0.65,"premium":4.397952443857333,"strike":75.71994715984148,"iv":0.3123268163804492,"gamma":0.058612285336856,"theta":-0.034415984147952446,"vega":0.07489537648612944,"rho":-0.041725045321417874,"breakevenPct":1.6248348745046233},{"delta":0.7,"premium":5.884081902245706,"strike":77.37120211360634,"iv":0.34931492734478203,"gamma":0.04969550858652576,"theta":-0.0349113606340819,"vega":0.06938018494055483,"rho":-0.04567629233900934,"breakevenPct":1.3970755705370566},{"delta":0.75,"premium":7.370211360634083,"strike":79.0224570673712,"iv":0.38630303830911494,"gamma":0.0407787318361955,"theta":-0.03540673712021136,"vega":0.06386499339498018,"rho":-0.049627539356600824,"breakevenPct":1.1693162665694892},{"delta":0.8,"premium":9.432793017456364,"strike":81.2718204488778,"iv":0.42704837905236914,"gamma":0.03221870324189525,"theta":-0.03419925187032419,"vega":0.056759102244389015,"rho":-0.05403917034155634,"breakevenPct":0.9116863014876617},{"delta":0.85,"premium":12.331795511221944,"strike":84.38902743142144,"iv":0.4732453865336658,"gamma":0.02417630922693267,"theta":-0.030520947630922696,"vega":0.04734513715710724,"rho":-0.05911880943602045,"breakevenPct":0.6107145928282812}]}},"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"}}