{"symbol":"SYBT","url":"https://intraalpha.com/companies/SYBT","capturedAt":"2026-10-23T16:41:31.916Z","state":"ready","quote":{"symbol":"SYBT","last_price":78.7,"prev_close":78.56,"regular_close":78.7,"change":0.14,"change_pct":0.1782,"regular_change":0.14,"regular_change_pct":0.1782,"extended_change":0,"extended_change_pct":0,"bid":78.58,"ask":78.77,"bid_size":600,"ask_size":500,"volume":43246,"vwap":78.584699,"open":77.95,"high":79.2423,"low":77.85,"close":78.7,"trade_count":1623,"last_trade_at":"2026-10-23T16:37:10.564883648Z","last_quote_at":"2026-10-23T16:40:55.570211353Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:27.922765251-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SYBT","fetched_at":"2026-10-23T16:41:30.050473+00:00","name":"Stock Yards Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Stock Yards Bancorp, Inc. is SYB's holding company offering various banking products and services in Louisville, Indianapolis and Cincinnati. The company is headquartered in Louisville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2440595000,"ebitda":null,"pe_ratio":15.25,"peg_ratio":1.333,"book_value":40.12,"dividend_per_share":1.28,"dividend_yield":0.0167,"eps":5.15,"revenue_ttm":418231000,"gross_profit_ttm":418231000,"profit_margin":0.357,"operating_margin_ttm":0.486,"return_on_assets_ttm":0.0153,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":0.139,"quarterly_revenue_growth":0.198,"analyst_target_price":90.2,"analyst_number":0,"beta":0.751,"fifty_two_week_high":88.85,"fifty_two_week_low":60.92,"fifty_day_ma":78.93,"two_hundred_day_ma":73.52,"shares_outstanding":31066600,"forward_pe":17.67,"price_to_sales":5.84,"price_to_book":2.018,"ev_to_revenue":6.42,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:30.050473+00:00"},"optionObservedAt":"2026-10-23T16:35:48.246Z","bars":[{"c":76.92,"h":77.79,"l":76.74,"n":82,"o":76.86,"t":"2026-10-16T13:30:00Z","v":5775,"vw":77.019897},{"c":77.8,"h":77.8,"l":77.15,"n":13,"o":77.15,"t":"2026-10-16T13:35:00Z","v":463,"vw":77.41},{"c":77.46,"h":77.79,"l":77.46,"n":33,"o":77.79,"t":"2026-10-16T13:40:00Z","v":1937,"vw":77.545013},{"c":77.41,"h":77.545,"l":77.41,"n":13,"o":77.545,"t":"2026-10-16T13:45:00Z","v":397,"vw":77.5},{"c":77.32,"h":77.835,"l":77.29,"n":60,"o":77.555,"t":"2026-10-16T13:50:00Z","v":4448,"vw":77.560178},{"c":77.37,"h":77.42,"l":77.31,"n":44,"o":77.31,"t":"2026-10-16T13:55:00Z","v":2042,"vw":77.350909},{"c":77,"h":77.44,"l":76.75,"n":50,"o":77.44,"t":"2026-10-16T14:00:00Z","v":3331,"vw":77.244459},{"c":77.4,"h":77.45,"l":77.39,"n":92,"o":77.4,"t":"2026-10-16T14:05:00Z","v":4647,"vw":77.415656},{"c":77.22,"h":77.41,"l":77.2,"n":52,"o":77.4,"t":"2026-10-16T14:10:00Z","v":1834,"vw":77.33},{"c":77.56,"h":77.56,"l":77.16,"n":29,"o":77.23,"t":"2026-10-16T14:15:00Z","v":2332,"vw":77.487947},{"c":77.76,"h":77.8,"l":77.5,"n":60,"o":77.5,"t":"2026-10-16T14:20:00Z","v":3238,"vw":77.710347},{"c":77.36,"h":77.42,"l":77.36,"n":19,"o":77.39,"t":"2026-10-16T14:25:00Z","v":571,"vw":77.39},{"c":77.46,"h":77.46,"l":77.41,"n":10,"o":77.43,"t":"2026-10-16T14:30:00Z","v":507,"vw":77.433333},{"c":77.38,"h":77.47,"l":77.38,"n":60,"o":77.47,"t":"2026-10-16T14:35:00Z","v":3341,"vw":77.435669},{"c":77.27,"h":77.38,"l":77.26,"n":24,"o":77.38,"t":"2026-10-16T14:40:00Z","v":1200,"vw":77.284214},{"c":77.18,"h":77.285,"l":77.18,"n":9,"o":77.285,"t":"2026-10-16T14:45:00Z","v":368,"vw":77.25},{"c":77.18,"h":77.3,"l":77.18,"n":41,"o":77.18,"t":"2026-10-16T14:50:00Z","v":840,"vw":77.22},{"c":77.22,"h":77.33,"l":77.18,"n":63,"o":77.18,"t":"2026-10-16T14:55:00Z","v":1113,"vw":77.2625},{"c":77.36,"h":77.4,"l":77.31,"n":43,"o":77.38,"t":"2026-10-16T15:00:00Z","v":802,"vw":77.3625},{"c":77.34,"h":77.48,"l":77.34,"n":53,"o":77.48,"t":"2026-10-16T15:05:00Z","v":1645,"vw":77.399219},{"c":77.255,"h":77.44,"l":77.255,"n":42,"o":77.435,"t":"2026-10-16T15:10:00Z","v":1063,"vw":77.365833},{"c":77.47,"h":77.47,"l":77.18,"n":35,"o":77.255,"t":"2026-10-16T15:15:00Z","v":2352,"vw":77.324831},{"c":77.2,"h":77.47,"l":77.2,"n":22,"o":77.25,"t":"2026-10-16T15:20:00Z","v":1492,"vw":77.251154},{"c":77,"h":77.08,"l":77,"n":17,"o":77.08,"t":"2026-10-16T15:25:00Z","v":405,"vw":77.043333},{"c":76.9201,"h":77.2499,"l":76.9201,"n":32,"o":77.2499,"t":"2026-10-16T15:30:00Z","v":1018,"vw":77.111285},{"c":77.09,"h":77.09,"l":77.09,"n":8,"o":77.09,"t":"2026-10-16T15:35:00Z","v":251,"vw":77.09},{"c":77.01,"h":77.01,"l":76.87,"n":32,"o":76.87,"t":"2026-10-16T15:40:00Z","v":2049,"vw":76.966962},{"c":76.95,"h":76.95,"l":76.95,"n":6,"o":76.95,"t":"2026-10-16T15:45:00Z","v":262,"vw":76.95},{"c":76.93,"h":76.93,"l":76.86,"n":42,"o":76.86,"t":"2026-10-16T15:55:00Z","v":954,"vw":76.9075},{"c":76.89,"h":76.89,"l":76.89,"n":11,"o":76.89,"t":"2026-10-16T16:00:00Z","v":169,"vw":76.89},{"c":76.725,"h":76.81,"l":76.725,"n":57,"o":76.81,"t":"2026-10-16T16:10:00Z","v":1277,"vw":76.776981},{"c":76.64,"h":76.64,"l":76.64,"n":2,"o":76.64,"t":"2026-10-16T16:15:00Z","v":140,"vw":76.64},{"c":76.665,"h":76.665,"l":76.665,"n":9,"o":76.665,"t":"2026-10-16T16:20:00Z","v":199,"vw":76.665},{"c":76.73,"h":76.73,"l":76.73,"n":11,"o":76.73,"t":"2026-10-16T16:30:00Z","v":190,"vw":76.73},{"c":76.72,"h":76.72,"l":76.675,"n":22,"o":76.685,"t":"2026-10-16T16:35:00Z","v":1023,"vw":76.686353},{"c":76.69,"h":76.74,"l":76.69,"n":23,"o":76.73,"t":"2026-10-16T16:40:00Z","v":627,"vw":76.7225},{"c":76.57,"h":76.69,"l":76.48,"n":92,"o":76.69,"t":"2026-10-16T16:45:00Z","v":5212,"vw":76.560008},{"c":76.62,"h":76.68,"l":76.62,"n":31,"o":76.65,"t":"2026-10-16T16:50:00Z","v":1641,"vw":76.668462},{"c":76.6,"h":76.63,"l":76.475,"n":61,"o":76.625,"t":"2026-10-16T16:55:00Z","v":3667,"vw":76.553758},{"c":76.6,"h":76.6,"l":76.5,"n":13,"o":76.5,"t":"2026-10-16T17:00:00Z","v":792,"vw":76.558},{"c":76.44,"h":76.55,"l":76.44,"n":23,"o":76.54,"t":"2026-10-16T17:05:00Z","v":635,"vw":76.495},{"c":76.41,"h":76.42,"l":76.41,"n":25,"o":76.41,"t":"2026-10-16T17:10:00Z","v":812,"vw":76.412},{"c":76.475,"h":76.475,"l":76.465,"n":12,"o":76.465,"t":"2026-10-16T17:15:00Z","v":471,"vw":76.471667},{"c":76.52,"h":76.52,"l":76.44,"n":31,"o":76.44,"t":"2026-10-16T17:20:00Z","v":815,"vw":76.493333},{"c":76.76,"h":76.76,"l":76.61,"n":43,"o":76.63,"t":"2026-10-16T17:25:00Z","v":1358,"vw":76.654445},{"c":76.63,"h":76.67,"l":76.625,"n":32,"o":76.67,"t":"2026-10-16T17:30:00Z","v":1140,"vw":76.659375},{"c":76.63,"h":76.63,"l":76.63,"n":9,"o":76.63,"t":"2026-10-16T17:35:00Z","v":747,"vw":76.63},{"c":76.57,"h":76.61,"l":76.455,"n":25,"o":76.51,"t":"2026-10-16T17:40:00Z","v":1367,"vw":76.560105},{"c":76.6,"h":76.6,"l":76.57,"n":18,"o":76.575,"t":"2026-10-16T17:45:00Z","v":674,"vw":76.58},{"c":76.565,"h":76.575,"l":76.49,"n":19,"o":76.575,"t":"2026-10-16T17:50:00Z","v":399,"vw":76.54},{"c":76.55,"h":76.55,"l":76.55,"n":10,"o":76.55,"t":"2026-10-16T17:55:00Z","v":163,"vw":76.55},{"c":76.385,"h":76.44,"l":76.385,"n":46,"o":76.44,"t":"2026-10-16T18:00:00Z","v":1503,"vw":76.390324},{"c":76.48,"h":76.48,"l":76.48,"n":12,"o":76.48,"t":"2026-10-16T18:05:00Z","v":295,"vw":76.48},{"c":76.525,"h":76.525,"l":76.46,"n":18,"o":76.46,"t":"2026-10-16T18:10:00Z","v":339,"vw":76.486},{"c":76.61,"h":76.61,"l":76.6,"n":13,"o":76.6,"t":"2026-10-16T18:15:00Z","v":628,"vw":76.603333},{"c":76.63,"h":76.66,"l":76.63,"n":26,"o":76.66,"t":"2026-10-16T18:20:00Z","v":651,"vw":76.645},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-16T18:25:00Z","v":122,"vw":76.65},{"c":76.62,"h":76.62,"l":76.595,"n":16,"o":76.595,"t":"2026-10-16T18:30:00Z","v":279,"vw":76.6075},{"c":76.67,"h":76.67,"l":76.67,"n":14,"o":76.67,"t":"2026-10-16T18:35:00Z","v":442,"vw":76.67},{"c":76.625,"h":76.625,"l":76.625,"n":7,"o":76.625,"t":"2026-10-16T18:45:00Z","v":328,"vw":76.625},{"c":76.7,"h":76.7,"l":76.7,"n":22,"o":76.7,"t":"2026-10-16T18:50:00Z","v":360,"vw":76.7},{"c":76.67,"h":76.67,"l":76.67,"n":30,"o":76.67,"t":"2026-10-16T18:55:00Z","v":444,"vw":76.67},{"c":76.66,"h":76.66,"l":76.66,"n":23,"o":76.66,"t":"2026-10-16T19:00:00Z","v":335,"vw":76.66},{"c":76.635,"h":76.73,"l":76.635,"n":16,"o":76.73,"t":"2026-10-16T19:05:00Z","v":665,"vw":76.707647},{"c":76.66,"h":76.66,"l":76.66,"n":7,"o":76.66,"t":"2026-10-16T19:15:00Z","v":127,"vw":76.66},{"c":76.74,"h":76.77,"l":76.74,"n":22,"o":76.75,"t":"2026-10-16T19:20:00Z","v":757,"vw":76.758679},{"c":76.72,"h":76.72,"l":76.72,"n":8,"o":76.72,"t":"2026-10-16T19:25:00Z","v":146,"vw":76.72},{"c":76.8,"h":76.8,"l":76.7315,"n":38,"o":76.78,"t":"2026-10-16T19:30:00Z","v":1560,"vw":76.767319},{"c":76.77,"h":76.81,"l":76.76,"n":37,"o":76.81,"t":"2026-10-16T19:35:00Z","v":1147,"vw":76.768889},{"c":76.63,"h":76.68,"l":76.58,"n":118,"o":76.68,"t":"2026-10-16T19:40:00Z","v":3961,"vw":76.615139},{"c":76.75,"h":76.75,"l":76.64,"n":79,"o":76.64,"t":"2026-10-16T19:45:00Z","v":2064,"vw":76.718334},{"c":76.73,"h":76.76,"l":76.695,"n":92,"o":76.695,"t":"2026-10-16T19:50:00Z","v":2465,"vw":76.719106},{"c":76.66,"h":76.79,"l":76.6,"n":347,"o":76.73,"t":"2026-10-16T19:55:00Z","v":10481,"vw":76.675571},{"c":76.685,"h":76.685,"l":76.685,"n":9,"o":76.685,"t":"2026-10-16T20:00:00Z","v":24362,"vw":76.685},{"c":76.44,"h":76.44,"l":76.44,"n":10,"o":76.44,"t":"2026-10-19T13:30:00Z","v":263,"vw":76.44},{"c":76.55,"h":76.55,"l":76.55,"n":6,"o":76.55,"t":"2026-10-19T13:40:00Z","v":345,"vw":76.55},{"c":76.79,"h":76.79,"l":76.57,"n":65,"o":76.57,"t":"2026-10-19T13:45:00Z","v":1117,"vw":76.625},{"c":76.42,"h":76.42,"l":76.42,"n":17,"o":76.42,"t":"2026-10-19T14:10:00Z","v":347,"vw":76.42},{"c":76.17,"h":76.49,"l":76.17,"n":81,"o":76.48,"t":"2026-10-19T14:20:00Z","v":4611,"vw":76.326319},{"c":76.105,"h":76.12,"l":76.095,"n":27,"o":76.12,"t":"2026-10-19T14:25:00Z","v":575,"vw":76.11},{"c":76.3,"h":76.31,"l":76.165,"n":48,"o":76.165,"t":"2026-10-19T14:30:00Z","v":2845,"vw":76.297141},{"c":76.14,"h":76.17,"l":76.08,"n":59,"o":76.17,"t":"2026-10-19T14:40:00Z","v":2003,"vw":76.140699},{"c":76.11,"h":76.11,"l":76.04,"n":15,"o":76.04,"t":"2026-10-19T15:00:00Z","v":356,"vw":76.086667},{"c":76.17,"h":76.29,"l":76.17,"n":46,"o":76.29,"t":"2026-10-19T15:05:00Z","v":1460,"vw":76.250972},{"c":76.5,"h":76.56,"l":76.36,"n":34,"o":76.36,"t":"2026-10-19T15:10:00Z","v":3679,"vw":76.434337},{"c":76.4751,"h":76.6499,"l":76.4751,"n":13,"o":76.6499,"t":"2026-10-19T15:15:00Z","v":517,"vw":76.540299},{"c":76.41,"h":76.53,"l":76.41,"n":22,"o":76.52,"t":"2026-10-19T15:25:00Z","v":615,"vw":76.486667},{"c":76.34,"h":76.34,"l":76.34,"n":5,"o":76.34,"t":"2026-10-19T15:45:00Z","v":120,"vw":76.34},{"c":76.32,"h":76.32,"l":76.32,"n":23,"o":76.32,"t":"2026-10-19T15:50:00Z","v":405,"vw":76.32},{"c":76.125,"h":76.28,"l":76.125,"n":58,"o":76.28,"t":"2026-10-19T16:00:00Z","v":2221,"vw":76.222475},{"c":76.28,"h":76.28,"l":76.27,"n":49,"o":76.27,"t":"2026-10-19T16:15:00Z","v":2138,"vw":76.277619},{"c":76.23,"h":76.23,"l":76.23,"n":8,"o":76.23,"t":"2026-10-19T16:20:00Z","v":233,"vw":76.23},{"c":76.27,"h":76.27,"l":76.16,"n":6,"o":76.16,"t":"2026-10-19T16:25:00Z","v":310,"vw":76.231538},{"c":76.12,"h":76.12,"l":76.12,"n":1,"o":76.12,"t":"2026-10-19T16:30:00Z","v":102,"vw":76.12},{"c":76.215,"h":76.215,"l":76.215,"n":8,"o":76.215,"t":"2026-10-19T16:40:00Z","v":124,"vw":76.215},{"c":76.16,"h":76.17,"l":76.16,"n":8,"o":76.17,"t":"2026-10-19T16:45:00Z","v":767,"vw":76.168571},{"c":76.3,"h":76.3,"l":76.3,"n":5,"o":76.3,"t":"2026-10-19T16:55:00Z","v":119,"vw":76.3},{"c":75.9475,"h":76.17,"l":75.9475,"n":54,"o":76.17,"t":"2026-10-19T17:05:00Z","v":1391,"vw":76.083792},{"c":75.945,"h":76.01,"l":75.945,"n":24,"o":75.98,"t":"2026-10-19T17:10:00Z","v":1398,"vw":75.999545},{"c":76.115,"h":76.115,"l":76.07,"n":30,"o":76.07,"t":"2026-10-19T17:15:00Z","v":1975,"vw":76.0972},{"c":76.0501,"h":76.0501,"l":76.0501,"n":7,"o":76.0501,"t":"2026-10-19T17:25:00Z","v":422,"vw":76.0501},{"c":76.145,"h":76.145,"l":76.145,"n":3,"o":76.145,"t":"2026-10-19T17:40:00Z","v":194,"vw":76.145},{"c":76.13,"h":76.13,"l":76.13,"n":2,"o":76.13,"t":"2026-10-19T17:45:00Z","v":101,"vw":76.13},{"c":76.18,"h":76.18,"l":76.18,"n":23,"o":76.18,"t":"2026-10-19T17:55:00Z","v":763,"vw":76.18},{"c":76.07,"h":76.07,"l":76.03,"n":17,"o":76.03,"t":"2026-10-19T18:10:00Z","v":380,"vw":76.047778},{"c":76.01,"h":76.01,"l":76.01,"n":51,"o":76.01,"t":"2026-10-19T18:25:00Z","v":532,"vw":76.01},{"c":75.97,"h":76,"l":75.875,"n":42,"o":75.95,"t":"2026-10-19T18:30:00Z","v":2180,"vw":75.949023},{"c":75.975,"h":75.98,"l":75.975,"n":12,"o":75.98,"t":"2026-10-19T18:50:00Z","v":330,"vw":75.9775},{"c":76.05,"h":76.05,"l":75.985,"n":54,"o":75.985,"t":"2026-10-19T18:55:00Z","v":1253,"vw":76.033871},{"c":76.08,"h":76.08,"l":76.08,"n":14,"o":76.08,"t":"2026-10-19T19:05:00Z","v":146,"vw":76.08},{"c":76.07,"h":76.1,"l":76.07,"n":46,"o":76.07,"t":"2026-10-19T19:10:00Z","v":2063,"vw":76.0844},{"c":76.15,"h":76.15,"l":76.15,"n":10,"o":76.15,"t":"2026-10-19T19:15:00Z","v":212,"vw":76.15},{"c":76.16,"h":76.2,"l":76.16,"n":25,"o":76.18,"t":"2026-10-19T19:20:00Z","v":749,"vw":76.18},{"c":76.145,"h":76.145,"l":76.145,"n":6,"o":76.145,"t":"2026-10-19T19:25:00Z","v":264,"vw":76.145},{"c":76.16,"h":76.16,"l":76.105,"n":20,"o":76.12,"t":"2026-10-19T19:30:00Z","v":654,"vw":76.12625},{"c":76.1,"h":76.15,"l":76.1,"n":54,"o":76.15,"t":"2026-10-19T19:35:00Z","v":1709,"vw":76.116667},{"c":76.12,"h":76.16,"l":76.1,"n":93,"o":76.13,"t":"2026-10-19T19:45:00Z","v":2792,"vw":76.14014},{"c":76.12,"h":76.13,"l":76.07,"n":108,"o":76.1,"t":"2026-10-19T19:50:00Z","v":2147,"vw":76.104444},{"c":76.15,"h":76.21,"l":76.11,"n":378,"o":76.135,"t":"2026-10-19T19:55:00Z","v":11575,"vw":76.161754},{"c":76.2,"h":76.2,"l":76.2,"n":17,"o":76.2,"t":"2026-10-19T20:00:00Z","v":18703,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T20:40:00Z","v":224,"vw":76.2},{"c":76.42,"h":76.42,"l":76.42,"n":24,"o":76.42,"t":"2026-10-20T13:30:00Z","v":753,"vw":76.42},{"c":77.845,"h":77.845,"l":76.835,"n":31,"o":76.88,"t":"2026-10-20T13:35:00Z","v":1053,"vw":77.050832},{"c":77.6,"h":78.29,"l":77.55,"n":126,"o":77.91,"t":"2026-10-20T13:40:00Z","v":2809,"vw":77.875259},{"c":77.36,"h":78.32,"l":77.36,"n":11,"o":78.32,"t":"2026-10-20T13:45:00Z","v":503,"vw":77.99},{"c":77.77,"h":78.23,"l":77.52,"n":398,"o":77.68,"t":"2026-10-20T13:55:00Z","v":12924,"vw":77.844443},{"c":77.63,"h":78.07,"l":77.63,"n":982,"o":78.07,"t":"2026-10-20T14:00:00Z","v":29901,"vw":77.826845},{"c":77.45,"h":77.45,"l":77.45,"n":14,"o":77.45,"t":"2026-10-20T14:05:00Z","v":234,"vw":77.45},{"c":77.6,"h":77.69,"l":77.37,"n":144,"o":77.545,"t":"2026-10-20T14:10:00Z","v":8768,"vw":77.491655},{"c":77.48,"h":77.57,"l":77.48,"n":21,"o":77.57,"t":"2026-10-20T14:15:00Z","v":1656,"vw":77.545},{"c":77.77,"h":77.79,"l":77.77,"n":292,"o":77.78,"t":"2026-10-20T14:20:00Z","v":3917,"vw":77.774757},{"c":78.085,"h":78.085,"l":78.085,"n":8,"o":78.085,"t":"2026-10-20T14:25:00Z","v":127,"vw":78.085},{"c":77.775,"h":77.93,"l":77.775,"n":25,"o":77.93,"t":"2026-10-20T14:35:00Z","v":2306,"vw":77.861276},{"c":78.03,"h":78.03,"l":77.855,"n":47,"o":77.855,"t":"2026-10-20T14:40:00Z","v":2244,"vw":77.964063},{"c":78,"h":78,"l":78,"n":9,"o":78,"t":"2026-10-20T14:45:00Z","v":192,"vw":78},{"c":78.105,"h":78.19,"l":78.085,"n":66,"o":78.18,"t":"2026-10-20T14:50:00Z","v":2316,"vw":78.161321},{"c":77.91,"h":78.2,"l":77.91,"n":48,"o":78.2,"t":"2026-10-20T14:55:00Z","v":1577,"vw":78.030018},{"c":77.74,"h":77.84,"l":77.74,"n":29,"o":77.84,"t":"2026-10-20T15:00:00Z","v":907,"vw":77.823333},{"c":77.9,"h":77.9,"l":77.8,"n":79,"o":77.8,"t":"2026-10-20T15:05:00Z","v":6024,"vw":77.847758},{"c":77.645,"h":77.72,"l":77.645,"n":64,"o":77.72,"t":"2026-10-20T15:10:00Z","v":2112,"vw":77.693593},{"c":77.7,"h":77.71,"l":77.7,"n":28,"o":77.71,"t":"2026-10-20T15:15:00Z","v":1070,"vw":77.704098},{"c":77.63,"h":77.7,"l":77.495,"n":78,"o":77.66,"t":"2026-10-20T15:25:00Z","v":3060,"vw":77.64893},{"c":77.46,"h":77.46,"l":77.46,"n":8,"o":77.46,"t":"2026-10-20T15:30:00Z","v":157,"vw":77.46},{"c":77.66,"h":77.66,"l":77.63,"n":25,"o":77.63,"t":"2026-10-20T15:35:00Z","v":1086,"vw":77.655},{"c":77.75,"h":77.75,"l":77.75,"n":24,"o":77.75,"t":"2026-10-20T15:40:00Z","v":851,"vw":77.75},{"c":77.73,"h":77.795,"l":77.73,"n":23,"o":77.795,"t":"2026-10-20T15:45:00Z","v":767,"vw":77.740833},{"c":77.79,"h":77.79,"l":77.79,"n":9,"o":77.79,"t":"2026-10-20T15:50:00Z","v":162,"vw":77.79},{"c":77.68,"h":77.7,"l":77.68,"n":44,"o":77.7,"t":"2026-10-20T16:05:00Z","v":1511,"vw":77.684595},{"c":77.515,"h":77.7,"l":77.515,"n":60,"o":77.7,"t":"2026-10-20T16:10:00Z","v":3548,"vw":77.684864},{"c":77.44,"h":77.44,"l":77.42,"n":87,"o":77.42,"t":"2026-10-20T16:15:00Z","v":3128,"vw":77.43125},{"c":77.22,"h":77.22,"l":77.22,"n":9,"o":77.22,"t":"2026-10-20T16:20:00Z","v":417,"vw":77.22},{"c":77.405,"h":77.405,"l":77.38,"n":20,"o":77.38,"t":"2026-10-20T16:25:00Z","v":530,"vw":77.395},{"c":77.49,"h":77.49,"l":77.49,"n":12,"o":77.49,"t":"2026-10-20T16:35:00Z","v":460,"vw":77.49},{"c":77.43,"h":77.44,"l":77.43,"n":32,"o":77.44,"t":"2026-10-20T16:40:00Z","v":1051,"vw":77.435591},{"c":77.425,"h":77.425,"l":77.405,"n":10,"o":77.405,"t":"2026-10-20T16:45:00Z","v":253,"vw":77.415},{"c":77.41,"h":77.45,"l":77.41,"n":13,"o":77.45,"t":"2026-10-20T16:55:00Z","v":441,"vw":77.43},{"c":77.375,"h":77.375,"l":77.36,"n":30,"o":77.36,"t":"2026-10-20T17:00:00Z","v":731,"vw":77.368671},{"c":77.33,"h":77.35,"l":77.33,"n":27,"o":77.35,"t":"2026-10-20T17:05:00Z","v":898,"vw":77.338208},{"c":77.285,"h":77.35,"l":77.285,"n":33,"o":77.31,"t":"2026-10-20T17:15:00Z","v":1427,"vw":77.324706},{"c":77.39,"h":77.39,"l":77.39,"n":16,"o":77.39,"t":"2026-10-20T17:20:00Z","v":875,"vw":77.39},{"c":77.31,"h":77.3801,"l":77.31,"n":23,"o":77.3801,"t":"2026-10-20T17:25:00Z","v":1117,"vw":77.331419},{"c":77.33,"h":77.33,"l":77.33,"n":2,"o":77.33,"t":"2026-10-20T17:35:00Z","v":102,"vw":77.33},{"c":77.42,"h":77.42,"l":77.35,"n":18,"o":77.35,"t":"2026-10-20T17:45:00Z","v":449,"vw":77.388326},{"c":77.36,"h":77.36,"l":77.36,"n":23,"o":77.36,"t":"2026-10-20T17:50:00Z","v":513,"vw":77.36},{"c":77.25,"h":77.25,"l":77.19,"n":22,"o":77.19,"t":"2026-10-20T17:55:00Z","v":506,"vw":77.23},{"c":77.32,"h":77.32,"l":77.32,"n":5,"o":77.32,"t":"2026-10-20T18:00:00Z","v":386,"vw":77.32},{"c":77.28,"h":77.28,"l":77.27,"n":14,"o":77.27,"t":"2026-10-20T18:05:00Z","v":510,"vw":77.273333},{"c":77.32,"h":77.32,"l":77.25,"n":38,"o":77.25,"t":"2026-10-20T18:10:00Z","v":671,"vw":77.288326},{"c":77.24,"h":77.24,"l":77.14,"n":96,"o":77.2,"t":"2026-10-20T18:15:00Z","v":4253,"vw":77.212576},{"c":77.05,"h":77.0725,"l":77.05,"n":7,"o":77.0725,"t":"2026-10-20T18:20:00Z","v":214,"vw":77.06125},{"c":77.095,"h":77.095,"l":77.095,"n":2,"o":77.095,"t":"2026-10-20T18:25:00Z","v":104,"vw":77.095},{"c":77.21,"h":77.21,"l":77.105,"n":22,"o":77.105,"t":"2026-10-20T18:30:00Z","v":563,"vw":77.1575},{"c":77.18,"h":77.2,"l":77.18,"n":17,"o":77.2,"t":"2026-10-20T18:35:00Z","v":538,"vw":77.190667},{"c":77.245,"h":77.25,"l":77.18,"n":44,"o":77.18,"t":"2026-10-20T18:45:00Z","v":1365,"vw":77.206667},{"c":77.26,"h":77.26,"l":77.26,"n":17,"o":77.26,"t":"2026-10-20T18:55:00Z","v":395,"vw":77.26},{"c":77.51,"h":77.51,"l":77.31,"n":69,"o":77.31,"t":"2026-10-20T19:00:00Z","v":2821,"vw":77.386721},{"c":77.46,"h":77.46,"l":77.28,"n":56,"o":77.37,"t":"2026-10-20T19:05:00Z","v":3279,"vw":77.361651},{"c":77.44,"h":77.44,"l":77.44,"n":10,"o":77.44,"t":"2026-10-20T19:10:00Z","v":239,"vw":77.44},{"c":77.43,"h":77.45,"l":77.43,"n":16,"o":77.45,"t":"2026-10-20T19:15:00Z","v":419,"vw":77.436667},{"c":77.505,"h":77.505,"l":77.445,"n":44,"o":77.485,"t":"2026-10-20T19:25:00Z","v":1523,"vw":77.478333},{"c":77.555,"h":77.59,"l":77.555,"n":13,"o":77.59,"t":"2026-10-20T19:30:00Z","v":506,"vw":77.5725},{"c":77.4,"h":77.4,"l":77.4,"n":15,"o":77.4,"t":"2026-10-20T19:35:00Z","v":312,"vw":77.4},{"c":77.55,"h":77.57,"l":77.4,"n":67,"o":77.4,"t":"2026-10-20T19:40:00Z","v":2717,"vw":77.52257},{"c":77.61,"h":77.66,"l":77.535,"n":70,"o":77.615,"t":"2026-10-20T19:45:00Z","v":2304,"vw":77.596441},{"c":77.57,"h":77.67,"l":77.47,"n":163,"o":77.63,"t":"2026-10-20T19:50:00Z","v":4883,"vw":77.566053},{"c":77.54,"h":77.61,"l":77.47,"n":428,"o":77.54,"t":"2026-10-20T19:55:00Z","v":10436,"vw":77.556514},{"c":77.53,"h":77.53,"l":77.53,"n":27,"o":77.53,"t":"2026-10-20T20:00:00Z","v":30512,"vw":77.53},{"c":77.82,"h":77.82,"l":77.59,"n":7,"o":77.59,"t":"2026-10-21T13:30:00Z","v":446,"vw":77.6475},{"c":77.695,"h":77.695,"l":77.695,"n":3,"o":77.695,"t":"2026-10-21T13:35:00Z","v":170,"vw":77.695},{"c":77.285,"h":77.62,"l":77.285,"n":33,"o":77.55,"t":"2026-10-21T13:40:00Z","v":651,"vw":77.485},{"c":77.6751,"h":77.68,"l":77.5,"n":78,"o":77.6,"t":"2026-10-21T13:45:00Z","v":2596,"vw":77.563636},{"c":77.44,"h":77.63,"l":77.42,"n":30,"o":77.63,"t":"2026-10-21T13:50:00Z","v":1640,"vw":77.488708},{"c":77.4175,"h":77.4175,"l":77.4175,"n":4,"o":77.4175,"t":"2026-10-21T13:55:00Z","v":172,"vw":77.4175},{"c":77.33,"h":77.41,"l":77.33,"n":35,"o":77.41,"t":"2026-10-21T14:00:00Z","v":1008,"vw":77.349712},{"c":77.25,"h":77.25,"l":77.245,"n":13,"o":77.245,"t":"2026-10-21T14:10:00Z","v":629,"vw":77.247399},{"c":77.16,"h":77.28,"l":77.16,"n":18,"o":77.28,"t":"2026-10-21T14:15:00Z","v":660,"vw":77.208994},{"c":77.14,"h":77.14,"l":77.14,"n":30,"o":77.14,"t":"2026-10-21T14:20:00Z","v":856,"vw":77.14},{"c":77.22,"h":77.22,"l":77.21,"n":19,"o":77.22,"t":"2026-10-21T14:25:00Z","v":1051,"vw":77.218623},{"c":77,"h":77,"l":76.9,"n":43,"o":76.92,"t":"2026-10-21T14:30:00Z","v":2512,"vw":76.966363},{"c":76.885,"h":76.99,"l":76.885,"n":46,"o":76.99,"t":"2026-10-21T14:35:00Z","v":1910,"vw":76.972919},{"c":76.845,"h":76.93,"l":76.845,"n":60,"o":76.93,"t":"2026-10-21T14:40:00Z","v":2240,"vw":76.892071},{"c":76.925,"h":77.01,"l":76.925,"n":34,"o":77,"t":"2026-10-21T14:45:00Z","v":1121,"vw":76.989167},{"c":76.82,"h":76.975,"l":76.82,"n":26,"o":76.87,"t":"2026-10-21T14:55:00Z","v":2891,"vw":76.907276},{"c":76.775,"h":76.82,"l":76.775,"n":33,"o":76.82,"t":"2026-10-21T15:00:00Z","v":1163,"vw":76.810625},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-10-21T15:15:00Z","v":100,"vw":76.73},{"c":76.72,"h":76.795,"l":76.7,"n":15,"o":76.795,"t":"2026-10-21T15:20:00Z","v":521,"vw":76.738333},{"c":76.81,"h":76.81,"l":76.745,"n":24,"o":76.745,"t":"2026-10-21T15:25:00Z","v":905,"vw":76.78875},{"c":76.915,"h":76.915,"l":76.915,"n":4,"o":76.915,"t":"2026-10-21T15:30:00Z","v":222,"vw":76.915},{"c":76.735,"h":76.735,"l":76.735,"n":14,"o":76.735,"t":"2026-10-21T15:45:00Z","v":241,"vw":76.735},{"c":76.78,"h":76.78,"l":76.78,"n":17,"o":76.78,"t":"2026-10-21T15:50:00Z","v":196,"vw":76.78},{"c":76.68,"h":76.72,"l":76.68,"n":27,"o":76.72,"t":"2026-10-21T16:00:00Z","v":574,"vw":76.7},{"c":76.69,"h":76.69,"l":76.69,"n":7,"o":76.69,"t":"2026-10-21T16:05:00Z","v":233,"vw":76.69},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-21T16:10:00Z","v":106,"vw":76.65},{"c":76.645,"h":76.675,"l":76.61,"n":31,"o":76.61,"t":"2026-10-21T16:15:00Z","v":688,"vw":76.65},{"c":76.6,"h":76.7,"l":76.6,"n":15,"o":76.7,"t":"2026-10-21T16:20:00Z","v":387,"vw":76.65},{"c":76.69,"h":76.69,"l":76.69,"n":15,"o":76.69,"t":"2026-10-21T16:25:00Z","v":301,"vw":76.69},{"c":76.75,"h":76.76,"l":76.68,"n":37,"o":76.68,"t":"2026-10-21T16:30:00Z","v":1083,"vw":76.735},{"c":76.87,"h":76.88,"l":76.78,"n":58,"o":76.78,"t":"2026-10-21T16:35:00Z","v":2098,"vw":76.827333},{"c":76.865,"h":76.865,"l":76.76,"n":64,"o":76.77,"t":"2026-10-21T17:00:00Z","v":2351,"vw":76.841},{"c":76.7,"h":76.7,"l":76.7,"n":12,"o":76.7,"t":"2026-10-21T17:10:00Z","v":266,"vw":76.7},{"c":76.73,"h":76.83,"l":76.65,"n":68,"o":76.65,"t":"2026-10-21T17:15:00Z","v":3034,"vw":76.75871},{"c":76.65,"h":76.7,"l":76.62,"n":97,"o":76.7,"t":"2026-10-21T17:30:00Z","v":2499,"vw":76.662},{"c":76.355,"h":76.55,"l":76.325,"n":112,"o":76.54,"t":"2026-10-21T17:40:00Z","v":5897,"vw":76.421351},{"c":76.45,"h":76.47,"l":76.41,"n":30,"o":76.46,"t":"2026-10-21T17:45:00Z","v":1003,"vw":76.442},{"c":76.39,"h":76.4,"l":76.39,"n":27,"o":76.4,"t":"2026-10-21T18:00:00Z","v":550,"vw":76.395},{"c":76.32,"h":76.385,"l":76.31,"n":36,"o":76.35,"t":"2026-10-21T18:05:00Z","v":3967,"vw":76.32775},{"c":76.305,"h":76.315,"l":76.305,"n":22,"o":76.315,"t":"2026-10-21T18:15:00Z","v":319,"vw":76.31},{"c":76.38,"h":76.38,"l":76.34,"n":22,"o":76.34,"t":"2026-10-21T18:20:00Z","v":1339,"vw":76.356783},{"c":76.4,"h":76.42,"l":76.4,"n":21,"o":76.42,"t":"2026-10-21T18:30:00Z","v":1070,"vw":76.415517},{"c":76.45,"h":76.46,"l":76.44,"n":76,"o":76.44,"t":"2026-10-21T18:35:00Z","v":3458,"vw":76.452376},{"c":76.56,"h":76.56,"l":76.52,"n":50,"o":76.52,"t":"2026-10-21T18:40:00Z","v":2483,"vw":76.540742},{"c":76.425,"h":76.55,"l":76.425,"n":81,"o":76.54,"t":"2026-10-21T18:45:00Z","v":2612,"vw":76.467206},{"c":76.29,"h":76.405,"l":76.29,"n":27,"o":76.405,"t":"2026-10-21T18:50:00Z","v":756,"vw":76.366667},{"c":76.2,"h":76.33,"l":76.2,"n":26,"o":76.33,"t":"2026-10-21T18:55:00Z","v":610,"vw":76.265},{"c":76.145,"h":76.175,"l":76.14,"n":43,"o":76.14,"t":"2026-10-21T19:00:00Z","v":868,"vw":76.155},{"c":76.255,"h":76.255,"l":76.17,"n":45,"o":76.17,"t":"2026-10-21T19:05:00Z","v":1893,"vw":76.214424},{"c":76.34,"h":76.36,"l":76.2,"n":57,"o":76.2,"t":"2026-10-21T19:10:00Z","v":2220,"vw":76.305294},{"c":76.47,"h":76.505,"l":76.47,"n":47,"o":76.505,"t":"2026-10-21T19:20:00Z","v":1133,"vw":76.479128},{"c":76.655,"h":76.67,"l":76.43,"n":38,"o":76.43,"t":"2026-10-21T19:25:00Z","v":1480,"vw":76.626818},{"c":76.62,"h":76.76,"l":76.62,"n":74,"o":76.665,"t":"2026-10-21T19:30:00Z","v":1874,"vw":76.681284},{"c":76.44,"h":76.44,"l":76.44,"n":32,"o":76.44,"t":"2026-10-21T19:35:00Z","v":647,"vw":76.44},{"c":76.57,"h":76.57,"l":76.5,"n":48,"o":76.5,"t":"2026-10-21T19:40:00Z","v":1481,"vw":76.547143},{"c":76.52,"h":76.62,"l":76.52,"n":51,"o":76.62,"t":"2026-10-21T19:45:00Z","v":1186,"vw":76.563214},{"c":76.6601,"h":76.67,"l":76.47,"n":85,"o":76.47,"t":"2026-10-21T19:50:00Z","v":2920,"vw":76.617329},{"c":76.62,"h":76.72,"l":76.58,"n":418,"o":76.655,"t":"2026-10-21T19:55:00Z","v":11535,"vw":76.628131},{"c":76.66,"h":76.66,"l":76.66,"n":9,"o":76.66,"t":"2026-10-21T20:00:00Z","v":24176,"vw":76.66},{"c":76.71,"h":76.71,"l":76.71,"n":4,"o":76.71,"t":"2026-10-22T13:30:00Z","v":212,"vw":76.71},{"c":77.02,"h":77.13,"l":77.02,"n":17,"o":77.13,"t":"2026-10-22T13:50:00Z","v":850,"vw":77.066},{"c":78.17,"h":78.17,"l":78.17,"n":34,"o":78.17,"t":"2026-10-22T13:55:00Z","v":962,"vw":78.17},{"c":77.8,"h":78.4,"l":77.8,"n":103,"o":78.36,"t":"2026-10-22T14:00:00Z","v":6180,"vw":78.267807},{"c":77.88,"h":78.03,"l":77.84,"n":32,"o":77.91,"t":"2026-10-22T14:05:00Z","v":1364,"vw":77.930299},{"c":77.725,"h":77.735,"l":77.725,"n":11,"o":77.735,"t":"2026-10-22T14:10:00Z","v":521,"vw":77.73},{"c":77.745,"h":77.91,"l":77.745,"n":15,"o":77.91,"t":"2026-10-22T14:15:00Z","v":325,"vw":77.8275},{"c":77.96,"h":77.96,"l":77.8,"n":22,"o":77.8,"t":"2026-10-22T14:20:00Z","v":652,"vw":77.911545},{"c":77.915,"h":77.915,"l":77.915,"n":7,"o":77.915,"t":"2026-10-22T14:25:00Z","v":150,"vw":77.915},{"c":77.97,"h":77.97,"l":77.9,"n":35,"o":77.9,"t":"2026-10-22T14:30:00Z","v":1347,"vw":77.96},{"c":77.98,"h":78.085,"l":77.98,"n":27,"o":78.085,"t":"2026-10-22T14:35:00Z","v":998,"vw":78.000154},{"c":77.83,"h":77.86,"l":77.6375,"n":57,"o":77.86,"t":"2026-10-22T14:40:00Z","v":3378,"vw":77.776842},{"c":77.91,"h":77.965,"l":77.91,"n":12,"o":77.95,"t":"2026-10-22T14:45:00Z","v":932,"vw":77.946875},{"c":77.84,"h":77.87,"l":77.84,"n":32,"o":77.87,"t":"2026-10-22T15:00:00Z","v":495,"vw":77.850563},{"c":77.625,"h":77.91,"l":77.625,"n":37,"o":77.91,"t":"2026-10-22T15:05:00Z","v":1391,"vw":77.725594},{"c":77.815,"h":77.815,"l":77.815,"n":18,"o":77.815,"t":"2026-10-22T15:10:00Z","v":286,"vw":77.815},{"c":77.96,"h":78.01,"l":77.825,"n":80,"o":77.825,"t":"2026-10-22T15:15:00Z","v":2848,"vw":77.962725},{"c":77.84,"h":77.85,"l":77.84,"n":13,"o":77.85,"t":"2026-10-22T15:20:00Z","v":401,"vw":77.845},{"c":77.89,"h":77.89,"l":77.845,"n":26,"o":77.845,"t":"2026-10-22T15:25:00Z","v":905,"vw":77.866987},{"c":77.885,"h":77.885,"l":77.885,"n":14,"o":77.885,"t":"2026-10-22T15:30:00Z","v":213,"vw":77.885},{"c":77.925,"h":77.925,"l":77.87,"n":78,"o":77.89,"t":"2026-10-22T15:35:00Z","v":1646,"vw":77.895833},{"c":77.89,"h":77.89,"l":77.89,"n":18,"o":77.89,"t":"2026-10-22T15:40:00Z","v":494,"vw":77.89},{"c":77.86,"h":77.86,"l":77.86,"n":28,"o":77.86,"t":"2026-10-22T15:45:00Z","v":515,"vw":77.86},{"c":77.73,"h":77.73,"l":77.73,"n":8,"o":77.73,"t":"2026-10-22T15:55:00Z","v":139,"vw":77.73},{"c":77.84,"h":77.84,"l":77.84,"n":6,"o":77.84,"t":"2026-10-22T16:10:00Z","v":129,"vw":77.84},{"c":77.905,"h":77.91,"l":77.905,"n":13,"o":77.91,"t":"2026-10-22T16:15:00Z","v":498,"vw":77.908333},{"c":78.09,"h":78.1,"l":77.96,"n":68,"o":77.965,"t":"2026-10-22T16:20:00Z","v":1809,"vw":78.026379},{"c":78.005,"h":78.06,"l":77.975,"n":52,"o":78.005,"t":"2026-10-22T16:30:00Z","v":1373,"vw":78.013571},{"c":78.05,"h":78.17,"l":78.05,"n":25,"o":78.1,"t":"2026-10-22T16:35:00Z","v":1169,"vw":78.136518},{"c":78.17,"h":78.17,"l":78.17,"n":3,"o":78.17,"t":"2026-10-22T16:40:00Z","v":112,"vw":78.17},{"c":78.205,"h":78.21,"l":78.095,"n":62,"o":78.11,"t":"2026-10-22T16:45:00Z","v":3035,"vw":78.167826},{"c":78.2725,"h":78.2725,"l":78.26,"n":30,"o":78.27,"t":"2026-10-22T16:50:00Z","v":1407,"vw":78.2625},{"c":78.3,"h":78.3,"l":78.29,"n":11,"o":78.29,"t":"2026-10-22T16:55:00Z","v":875,"vw":78.294286},{"c":78.41,"h":78.41,"l":78.3175,"n":39,"o":78.3175,"t":"2026-10-22T17:00:00Z","v":1774,"vw":78.389038},{"c":78.32,"h":78.32,"l":78.32,"n":46,"o":78.32,"t":"2026-10-22T17:05:00Z","v":1305,"vw":78.32},{"c":78.13,"h":78.35,"l":78.13,"n":58,"o":78.35,"t":"2026-10-22T17:10:00Z","v":2098,"vw":78.226765},{"c":78.225,"h":78.225,"l":78.13,"n":18,"o":78.13,"t":"2026-10-22T17:15:00Z","v":446,"vw":78.1775},{"c":78.3625,"h":78.3625,"l":78.28,"n":83,"o":78.28,"t":"2026-10-22T17:20:00Z","v":2950,"vw":78.307993},{"c":78.32,"h":78.32,"l":78.32,"n":10,"o":78.32,"t":"2026-10-22T17:30:00Z","v":179,"vw":78.32},{"c":78.07,"h":78.29,"l":78.07,"n":88,"o":78.29,"t":"2026-10-22T17:35:00Z","v":2396,"vw":78.200625},{"c":78.21,"h":78.27,"l":78.07,"n":99,"o":78.07,"t":"2026-10-22T17:40:00Z","v":2540,"vw":78.186},{"c":78.23,"h":78.295,"l":78.23,"n":20,"o":78.295,"t":"2026-10-22T17:45:00Z","v":764,"vw":78.248571},{"c":78.23,"h":78.23,"l":78.23,"n":26,"o":78.23,"t":"2026-10-22T17:50:00Z","v":565,"vw":78.23},{"c":78.07,"h":78.19,"l":78.07,"n":79,"o":78.151,"t":"2026-10-22T17:55:00Z","v":2951,"vw":78.138273},{"c":78.12,"h":78.16,"l":78.11,"n":43,"o":78.15,"t":"2026-10-22T18:00:00Z","v":2108,"vw":78.126736},{"c":78.1,"h":78.135,"l":78.1,"n":38,"o":78.12,"t":"2026-10-22T18:05:00Z","v":1416,"vw":78.120079},{"c":78.1,"h":78.1,"l":78.1,"n":3,"o":78.1,"t":"2026-10-22T18:10:00Z","v":105,"vw":78.1},{"c":78.1,"h":78.135,"l":78.1,"n":25,"o":78.135,"t":"2026-10-22T18:15:00Z","v":686,"vw":78.118333},{"c":78.13,"h":78.13,"l":78.13,"n":13,"o":78.13,"t":"2026-10-22T18:20:00Z","v":202,"vw":78.13},{"c":78.09,"h":78.09,"l":78.09,"n":44,"o":78.09,"t":"2026-10-22T18:30:00Z","v":788,"vw":78.09},{"c":78.03,"h":78.03,"l":78.03,"n":4,"o":78.03,"t":"2026-10-22T18:35:00Z","v":129,"vw":78.03},{"c":78.035,"h":78.035,"l":78.035,"n":22,"o":78.035,"t":"2026-10-22T18:40:00Z","v":335,"vw":78.035},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-10-22T18:45:00Z","v":134,"vw":78},{"c":78.1,"h":78.1,"l":78.09,"n":46,"o":78.09,"t":"2026-10-22T18:50:00Z","v":996,"vw":78.096516},{"c":78.21,"h":78.21,"l":78.17,"n":64,"o":78.17,"t":"2026-10-22T19:00:00Z","v":1258,"vw":78.187143},{"c":78.24,"h":78.24,"l":78.24,"n":11,"o":78.24,"t":"2026-10-22T19:05:00Z","v":254,"vw":78.24},{"c":78.32,"h":78.32,"l":78.32,"n":11,"o":78.32,"t":"2026-10-22T19:10:00Z","v":498,"vw":78.32},{"c":78.34,"h":78.34,"l":78.24,"n":51,"o":78.24,"t":"2026-10-22T19:15:00Z","v":1725,"vw":78.282708},{"c":78.28,"h":78.39,"l":78.28,"n":34,"o":78.385,"t":"2026-10-22T19:20:00Z","v":660,"vw":78.351667},{"c":78.14,"h":78.17,"l":78.075,"n":75,"o":78.17,"t":"2026-10-22T19:25:00Z","v":2894,"vw":78.128642},{"c":78.045,"h":78.13,"l":78.045,"n":29,"o":78.13,"t":"2026-10-22T19:30:00Z","v":589,"vw":78.0875},{"c":78.06,"h":78.14,"l":78.05,"n":96,"o":78.11,"t":"2026-10-22T19:35:00Z","v":2672,"vw":78.102143},{"c":78.615,"h":78.67,"l":78.16,"n":257,"o":78.18,"t":"2026-10-22T19:40:00Z","v":33930,"vw":78.429032},{"c":78.565,"h":78.565,"l":78.42,"n":42,"o":78.52,"t":"2026-10-22T19:45:00Z","v":1805,"vw":78.514235},{"c":78.575,"h":78.78,"l":78.55,"n":149,"o":78.64,"t":"2026-10-22T19:50:00Z","v":4581,"vw":78.651362},{"c":78.565,"h":78.63,"l":78.38,"n":463,"o":78.58,"t":"2026-10-22T19:55:00Z","v":13722,"vw":78.502062},{"c":78.56,"h":78.56,"l":78.56,"n":23,"o":78.56,"t":"2026-10-22T20:00:00Z","v":23700,"vw":78.56},{"c":76.1,"h":76.1,"l":76.1,"n":2,"o":76.1,"t":"2026-10-23T12:00:00Z","v":102,"vw":76.1},{"c":78.97,"h":78.97,"l":77.95,"n":42,"o":77.95,"t":"2026-10-23T13:30:00Z","v":1655,"vw":78.300461},{"c":79.2423,"h":79.2423,"l":78.795,"n":35,"o":78.99,"t":"2026-10-23T13:35:00Z","v":2091,"vw":79.020831},{"c":78.72,"h":78.795,"l":78.72,"n":17,"o":78.795,"t":"2026-10-23T13:40:00Z","v":769,"vw":78.771708},{"c":78.41,"h":78.41,"l":78.41,"n":17,"o":78.41,"t":"2026-10-23T13:45:00Z","v":227,"vw":78.41},{"c":78.2,"h":78.47,"l":78.12,"n":78,"o":78.44,"t":"2026-10-23T13:50:00Z","v":3713,"vw":78.260857},{"c":78.34,"h":78.34,"l":78.08,"n":19,"o":78.27,"t":"2026-10-23T13:55:00Z","v":905,"vw":78.196429},{"c":78.3,"h":78.32,"l":78.18,"n":32,"o":78.18,"t":"2026-10-23T14:00:00Z","v":1189,"vw":78.2738},{"c":78.405,"h":78.405,"l":78.405,"n":5,"o":78.405,"t":"2026-10-23T14:15:00Z","v":392,"vw":78.405},{"c":78.03,"h":78.12,"l":78.03,"n":13,"o":78.12,"t":"2026-10-23T14:20:00Z","v":278,"vw":78.075},{"c":78.29,"h":78.29,"l":77.85,"n":47,"o":78.01,"t":"2026-10-23T14:25:00Z","v":1582,"vw":78.145},{"c":78.29,"h":78.29,"l":78.29,"n":9,"o":78.29,"t":"2026-10-23T14:35:00Z","v":192,"vw":78.29},{"c":78.4,"h":78.4,"l":78.4,"n":18,"o":78.4,"t":"2026-10-23T14:40:00Z","v":774,"vw":78.4},{"c":78.65,"h":78.65,"l":78.54,"n":43,"o":78.56,"t":"2026-10-23T14:45:00Z","v":1905,"vw":78.579627},{"c":78.53,"h":78.55,"l":78.53,"n":34,"o":78.54,"t":"2026-10-23T14:50:00Z","v":1017,"vw":78.54},{"c":78.8,"h":78.8,"l":78.76,"n":18,"o":78.76,"t":"2026-10-23T14:55:00Z","v":590,"vw":78.786667},{"c":78.82,"h":78.82,"l":78.8,"n":25,"o":78.8,"t":"2026-10-23T15:15:00Z","v":998,"vw":78.802857},{"c":78.79,"h":78.79,"l":78.79,"n":16,"o":78.79,"t":"2026-10-23T15:20:00Z","v":238,"vw":78.79},{"c":78.76,"h":78.88,"l":78.76,"n":49,"o":78.865,"t":"2026-10-23T15:25:00Z","v":3212,"vw":78.801543},{"c":78.91,"h":78.91,"l":78.91,"n":14,"o":78.91,"t":"2026-10-23T15:30:00Z","v":278,"vw":78.91},{"c":78.69,"h":78.85,"l":78.69,"n":82,"o":78.85,"t":"2026-10-23T15:35:00Z","v":2734,"vw":78.705159},{"c":78.67,"h":78.67,"l":78.54,"n":68,"o":78.65,"t":"2026-10-23T15:40:00Z","v":3375,"vw":78.625536},{"c":78.68,"h":78.68,"l":78.68,"n":12,"o":78.68,"t":"2026-10-23T15:45:00Z","v":254,"vw":78.68},{"c":78.685,"h":78.685,"l":78.685,"n":22,"o":78.685,"t":"2026-10-23T16:05:00Z","v":436,"vw":78.685},{"c":78.58,"h":78.59,"l":78.58,"n":68,"o":78.59,"t":"2026-10-23T16:15:00Z","v":2567,"vw":78.586073},{"c":78.68,"h":78.68,"l":78.63,"n":52,"o":78.63,"t":"2026-10-23T16:20:00Z","v":3029,"vw":78.655323},{"c":78.62,"h":78.62,"l":78.52,"n":25,"o":78.53,"t":"2026-10-23T16:30:00Z","v":853,"vw":78.538},{"c":78.7,"h":78.7,"l":78.61,"n":24,"o":78.61,"t":"2026-10-23T16:35:00Z","v":975,"vw":78.63125}],"history":[{"c":64.04,"h":65.67,"l":63.25,"n":4599,"o":65.67,"t":"2024-10-21T04:00:00Z","v":1425463,"vw":64.091979},{"c":64.73,"h":64.81,"l":63.37,"n":2785,"o":63.73,"t":"2024-10-22T04:00:00Z","v":116691,"vw":64.501876},{"c":65.95,"h":66.415,"l":64.37,"n":3096,"o":64.37,"t":"2024-10-23T04:00:00Z","v":103917,"vw":65.693142},{"c":66.51,"h":66.75,"l":64.965,"n":3748,"o":66.05,"t":"2024-10-24T04:00:00Z","v":142247,"vw":66.255547},{"c":64.68,"h":66.91,"l":64.62,"n":4114,"o":66.91,"t":"2024-10-25T04:00:00Z","v":96775,"vw":65.343952},{"c":66.9,"h":67.09,"l":65.35,"n":3955,"o":65.48,"t":"2024-10-28T04:00:00Z","v":118108,"vw":66.60294},{"c":65.93,"h":66.84,"l":65.81,"n":2615,"o":66.3,"t":"2024-10-29T04:00:00Z","v":74399,"vw":66.107141},{"c":65.43,"h":67.72,"l":65.39,"n":2811,"o":65.57,"t":"2024-10-30T04:00:00Z","v":103078,"vw":66.060058},{"c":64.48,"h":66.06,"l":64.41,"n":2047,"o":65.55,"t":"2024-10-31T04:00:00Z","v":82459,"vw":64.849417},{"c":64.51,"h":65.435,"l":64.18,"n":2985,"o":65.11,"t":"2024-11-01T04:00:00Z","v":150362,"vw":64.555569},{"c":64.27,"h":65.675,"l":63.32,"n":2807,"o":65.675,"t":"2024-11-04T05:00:00Z","v":100829,"vw":64.293036},{"c":67.19,"h":67.23,"l":64.54,"n":3174,"o":64.54,"t":"2024-11-05T05:00:00Z","v":119653,"vw":66.682145},{"c":74.85,"h":76.37,"l":72.05,"n":9515,"o":72.05,"t":"2024-11-06T05:00:00Z","v":398014,"vw":74.692114},{"c":72.19,"h":74.1,"l":71.87,"n":5061,"o":74.1,"t":"2024-11-07T05:00:00Z","v":150448,"vw":72.617551},{"c":73.62,"h":73.98,"l":72.63,"n":2984,"o":72.8,"t":"2024-11-08T05:00:00Z","v":91597,"vw":73.445188},{"c":76.87,"h":77.22,"l":73.86,"n":4633,"o":74,"t":"2024-11-11T05:00:00Z","v":195587,"vw":76.486184},{"c":75.47,"h":77.82,"l":75.02,"n":4731,"o":76.1,"t":"2024-11-12T05:00:00Z","v":185371,"vw":76.088566},{"c":75.21,"h":77.45,"l":74.53,"n":4355,"o":76.35,"t":"2024-11-13T05:00:00Z","v":159494,"vw":75.389293},{"c":74.43,"h":75.69,"l":73.52,"n":3337,"o":75.69,"t":"2024-11-14T05:00:00Z","v":110657,"vw":74.311306},{"c":73.25,"h":74.8307,"l":72.66,"n":3133,"o":74.74,"t":"2024-11-15T05:00:00Z","v":94723,"vw":73.426233},{"c":73.38,"h":75.17,"l":73.0075,"n":3031,"o":73.43,"t":"2024-11-18T05:00:00Z","v":94323,"vw":73.656965},{"c":73.39,"h":73.8,"l":72.45,"n":2770,"o":72.5,"t":"2024-11-19T05:00:00Z","v":92903,"vw":73.338355},{"c":73.28,"h":73.66,"l":72.05,"n":2515,"o":73.4,"t":"2024-11-20T05:00:00Z","v":59881,"vw":73.093605},{"c":73.795,"h":75.175,"l":73.34,"n":3908,"o":73.76,"t":"2024-11-21T05:00:00Z","v":71773,"vw":74.136933},{"c":76.11,"h":76.205,"l":73.42,"n":4089,"o":74.26,"t":"2024-11-22T05:00:00Z","v":127187,"vw":75.776583},{"c":77.42,"h":79.7,"l":76.5,"n":4063,"o":77.05,"t":"2024-11-25T05:00:00Z","v":144818,"vw":77.898011},{"c":77.77,"h":78.36,"l":76.22,"n":3581,"o":76.85,"t":"2024-11-26T05:00:00Z","v":127472,"vw":77.718352},{"c":76.87,"h":79.79,"l":76.87,"n":2422,"o":78.5,"t":"2024-11-27T05:00:00Z","v":87462,"vw":77.576387},{"c":76.12,"h":77.99,"l":75.37,"n":2219,"o":77.82,"t":"2024-11-29T05:00:00Z","v":72180,"vw":76.218181},{"c":76.8,"h":77.83,"l":75.35,"n":3888,"o":75.93,"t":"2024-12-02T05:00:00Z","v":112384,"vw":76.69868},{"c":77.39,"h":77.78,"l":76.6801,"n":3347,"o":76.83,"t":"2024-12-03T05:00:00Z","v":98315,"vw":77.276087},{"c":78.62,"h":78.6305,"l":77.165,"n":2967,"o":77.64,"t":"2024-12-04T05:00:00Z","v":93831,"vw":78.154993},{"c":78.59,"h":79.615,"l":78.13,"n":3499,"o":78.89,"t":"2024-12-05T05:00:00Z","v":86900,"vw":78.756948},{"c":77.82,"h":79.27,"l":77.4925,"n":2832,"o":79.27,"t":"2024-12-06T05:00:00Z","v":74816,"vw":78.066997},{"c":76.48,"h":78.655,"l":76.41,"n":4012,"o":77.84,"t":"2024-12-09T05:00:00Z","v":127000,"vw":77.056314},{"c":77.31,"h":78.54,"l":75.2,"n":3661,"o":76.32,"t":"2024-12-10T05:00:00Z","v":79305,"vw":77.432686},{"c":77.93,"h":79.195,"l":77.22,"n":3397,"o":78.16,"t":"2024-12-11T05:00:00Z","v":83471,"vw":78.201751},{"c":77.28,"h":78.25,"l":75.995,"n":2991,"o":77.75,"t":"2024-12-12T05:00:00Z","v":132053,"vw":77.398124},{"c":77.62,"h":77.965,"l":76.16,"n":3409,"o":77.01,"t":"2024-12-13T05:00:00Z","v":82007,"vw":77.245628},{"c":77.65,"h":77.755,"l":76.49,"n":3117,"o":77.36,"t":"2024-12-16T05:00:00Z","v":66438,"vw":77.386954},{"c":76.17,"h":77.535,"l":75.79,"n":3206,"o":77.31,"t":"2024-12-17T05:00:00Z","v":73459,"vw":76.35492},{"c":71.77,"h":76.85,"l":71.021,"n":5145,"o":76.85,"t":"2024-12-18T05:00:00Z","v":115364,"vw":73.157085},{"c":72.17,"h":74.955,"l":70.95,"n":4399,"o":72.39,"t":"2024-12-19T05:00:00Z","v":105222,"vw":72.215361},{"c":72.72,"h":73.89,"l":71.49,"n":4168,"o":71.49,"t":"2024-12-20T05:00:00Z","v":352150,"vw":72.573503},{"c":72.8,"h":72.85,"l":71.425,"n":4061,"o":72.21,"t":"2024-12-23T05:00:00Z","v":88054,"vw":72.401175},{"c":72.46,"h":73.97,"l":71.71,"n":2398,"o":72.89,"t":"2024-12-24T05:00:00Z","v":49978,"vw":72.283682},{"c":73.13,"h":73.27,"l":71.31,"n":2830,"o":72.15,"t":"2024-12-26T05:00:00Z","v":55020,"vw":72.59917},{"c":71.69,"h":73.28,"l":70.92,"n":3038,"o":72.58,"t":"2024-12-27T05:00:00Z","v":1248920,"vw":71.751409},{"c":72.05,"h":72.52,"l":70.935,"n":3375,"o":71.49,"t":"2024-12-30T05:00:00Z","v":79066,"vw":72.022157},{"c":71.61,"h":73.01,"l":71.445,"n":2305,"o":72.67,"t":"2024-12-31T05:00:00Z","v":67020,"vw":71.77271},{"c":70.32,"h":72.86,"l":69.68,"n":3242,"o":72.1,"t":"2025-01-02T05:00:00Z","v":115353,"vw":70.545612},{"c":70.88,"h":71.1,"l":69.1,"n":3339,"o":70.53,"t":"2025-01-03T05:00:00Z","v":132539,"vw":70.616732},{"c":70.2,"h":72.115,"l":70.045,"n":2856,"o":70.98,"t":"2025-01-06T05:00:00Z","v":91834,"vw":70.567024},{"c":69.75,"h":70.88,"l":68.72,"n":3205,"o":70.35,"t":"2025-01-07T05:00:00Z","v":120481,"vw":69.579897},{"c":69.55,"h":70,"l":69.02,"n":3800,"o":69.34,"t":"2025-01-08T05:00:00Z","v":103814,"vw":69.528322},{"c":66.59,"h":68.21,"l":65.82,"n":4257,"o":67.98,"t":"2025-01-10T05:00:00Z","v":144721,"vw":66.639013},{"c":67.99,"h":69.4998,"l":65.83,"n":3693,"o":65.83,"t":"2025-01-13T05:00:00Z","v":123271,"vw":67.398745},{"c":70.75,"h":70.87,"l":68.49,"n":3230,"o":68.49,"t":"2025-01-14T05:00:00Z","v":95469,"vw":70.351735},{"c":72.77,"h":73.41,"l":71.365,"n":3943,"o":73.41,"t":"2025-01-15T05:00:00Z","v":156902,"vw":72.444065},{"c":71.7,"h":73.32,"l":70.915,"n":4104,"o":72.44,"t":"2025-01-16T05:00:00Z","v":96446,"vw":71.654997},{"c":73.12,"h":73.31,"l":71.62,"n":3209,"o":72.17,"t":"2025-01-17T05:00:00Z","v":84200,"vw":72.670981},{"c":73.77,"h":75.06,"l":73.2,"n":3658,"o":73.6,"t":"2025-01-21T05:00:00Z","v":87766,"vw":73.906756},{"c":74.06,"h":75.555,"l":73.09,"n":4685,"o":73.09,"t":"2025-01-22T05:00:00Z","v":133925,"vw":74.420213},{"c":74.13,"h":74.24,"l":72.275,"n":3510,"o":73.35,"t":"2025-01-23T05:00:00Z","v":148566,"vw":73.941574},{"c":75,"h":75.44,"l":73.4,"n":3573,"o":74.16,"t":"2025-01-24T05:00:00Z","v":97954,"vw":74.911972},{"c":75.03,"h":76.79,"l":74.6975,"n":3881,"o":74.96,"t":"2025-01-27T05:00:00Z","v":124823,"vw":75.346503},{"c":75.28,"h":76.0713,"l":73.331,"n":3404,"o":75.05,"t":"2025-01-28T05:00:00Z","v":116125,"vw":75.019776},{"c":75.2,"h":75.69,"l":73.025,"n":4182,"o":74.81,"t":"2025-01-29T05:00:00Z","v":110972,"vw":74.722918},{"c":74.36,"h":76.29,"l":74.09,"n":3315,"o":75.95,"t":"2025-01-30T05:00:00Z","v":1232640,"vw":74.746814},{"c":73.71,"h":74.85,"l":73.1,"n":3189,"o":74.36,"t":"2025-01-31T05:00:00Z","v":93526,"vw":73.877088},{"c":72.88,"h":73.55,"l":71.3872,"n":2968,"o":72.03,"t":"2025-02-03T05:00:00Z","v":135380,"vw":72.775768},{"c":74.85,"h":74.96,"l":72.7,"n":2862,"o":72.7,"t":"2025-02-04T05:00:00Z","v":181740,"vw":74.101037},{"c":76.77,"h":76.81,"l":75.02,"n":2732,"o":75.3,"t":"2025-02-05T05:00:00Z","v":78425,"vw":76.181873},{"c":77.5,"h":77.805,"l":76.315,"n":2985,"o":77,"t":"2025-02-06T05:00:00Z","v":73521,"vw":77.24099},{"c":76.16,"h":77.8,"l":74.73,"n":2693,"o":77.43,"t":"2025-02-07T05:00:00Z","v":85611,"vw":76.033912},{"c":75.21,"h":77.065,"l":74.74,"n":3657,"o":76.28,"t":"2025-02-10T05:00:00Z","v":74115,"vw":75.447399},{"c":77.68,"h":77.68,"l":74.25,"n":2660,"o":75.6,"t":"2025-02-11T05:00:00Z","v":76997,"vw":76.891201},{"c":74.69,"h":76.4,"l":74.69,"n":2902,"o":76.19,"t":"2025-02-12T05:00:00Z","v":65812,"vw":74.979424},{"c":75.41,"h":75.41,"l":74.21,"n":2635,"o":75.26,"t":"2025-02-13T05:00:00Z","v":61007,"vw":75.122242},{"c":75.22,"h":76.485,"l":74.85,"n":2437,"o":75.8,"t":"2025-02-14T05:00:00Z","v":57747,"vw":75.199122},{"c":75.39,"h":75.49,"l":73.725,"n":3041,"o":75.06,"t":"2025-02-18T05:00:00Z","v":69231,"vw":75.14887},{"c":75.43,"h":75.965,"l":74.2,"n":2559,"o":74.61,"t":"2025-02-19T05:00:00Z","v":129162,"vw":75.325415},{"c":74.8,"h":75.42,"l":73.9,"n":3515,"o":75.05,"t":"2025-02-20T05:00:00Z","v":77427,"vw":74.617008},{"c":72.94,"h":75.895,"l":72.94,"n":3114,"o":75.37,"t":"2025-02-21T05:00:00Z","v":112387,"vw":73.688234},{"c":72.41,"h":74.41,"l":72.1,"n":3236,"o":73.62,"t":"2025-02-24T05:00:00Z","v":77530,"vw":72.913771},{"c":71.31,"h":73.375,"l":71.035,"n":6394,"o":72.81,"t":"2025-02-25T05:00:00Z","v":310373,"vw":72.183986},{"c":70.81,"h":72.39,"l":70.45,"n":4449,"o":71.4,"t":"2025-02-26T05:00:00Z","v":143759,"vw":71.103993},{"c":71.22,"h":71.78,"l":70.51,"n":3803,"o":70.72,"t":"2025-02-27T05:00:00Z","v":105622,"vw":71.236087},{"c":72.86,"h":72.95,"l":71.5,"n":3824,"o":71.87,"t":"2025-02-28T05:00:00Z","v":154933,"vw":72.602609},{"c":73.68,"h":74.61,"l":72.66,"n":4581,"o":72.89,"t":"2025-03-03T05:00:00Z","v":123964,"vw":73.749162},{"c":70.86,"h":72.85,"l":70.65,"n":3591,"o":72.85,"t":"2025-03-04T05:00:00Z","v":84223,"vw":71.219528},{"c":70.2,"h":71.5,"l":69.375,"n":2931,"o":70.87,"t":"2025-03-05T05:00:00Z","v":70637,"vw":70.306442},{"c":69.36,"h":69.5,"l":67.8287,"n":3606,"o":69.22,"t":"2025-03-06T05:00:00Z","v":83601,"vw":68.977845},{"c":69.3,"h":69.77,"l":68.085,"n":3011,"o":69.54,"t":"2025-03-07T05:00:00Z","v":56050,"vw":69.159356},{"c":67.08,"h":69.02,"l":66.66,"n":3459,"o":68.35,"t":"2025-03-10T04:00:00Z","v":92215,"vw":67.279851},{"c":67.21,"h":68.25,"l":66.47,"n":4343,"o":67.52,"t":"2025-03-11T04:00:00Z","v":105156,"vw":67.381291},{"c":67.72,"h":68.485,"l":66.67,"n":3242,"o":67.73,"t":"2025-03-12T04:00:00Z","v":90440,"vw":67.708507},{"c":67.2,"h":68.51,"l":67.08,"n":2185,"o":67.95,"t":"2025-03-13T04:00:00Z","v":45888,"vw":67.423975},{"c":68.54,"h":68.635,"l":67.43,"n":2262,"o":67.6,"t":"2025-03-14T04:00:00Z","v":77658,"vw":68.213935},{"c":69.12,"h":69.39,"l":68.14,"n":2953,"o":68.23,"t":"2025-03-17T04:00:00Z","v":100662,"vw":68.940294},{"c":69.69,"h":69.76,"l":68.535,"n":2971,"o":68.66,"t":"2025-03-18T04:00:00Z","v":75292,"vw":69.361229},{"c":69.55,"h":70.76,"l":68.91,"n":2873,"o":69.85,"t":"2025-03-19T04:00:00Z","v":102415,"vw":69.768502},{"c":68.8,"h":69.63,"l":68.55,"n":2919,"o":69.05,"t":"2025-03-20T04:00:00Z","v":69445,"vw":68.936849},{"c":69.07,"h":69.1,"l":67.83,"n":2817,"o":68.54,"t":"2025-03-21T04:00:00Z","v":217360,"vw":68.862497},{"c":70.66,"h":70.985,"l":68.765,"n":3310,"o":70,"t":"2025-03-24T04:00:00Z","v":97990,"vw":70.484301},{"c":70.02,"h":70.75,"l":69.61,"n":3117,"o":70.75,"t":"2025-03-25T04:00:00Z","v":88140,"vw":70.135946},{"c":70.1,"h":71.23,"l":69.52,"n":2525,"o":69.55,"t":"2025-03-26T04:00:00Z","v":81753,"vw":70.197351},{"c":69.84,"h":71.705,"l":69.775,"n":2785,"o":70.16,"t":"2025-03-27T04:00:00Z","v":95602,"vw":70.110691},{"c":68.43,"h":69.75,"l":67.94,"n":2995,"o":69.75,"t":"2025-03-28T04:00:00Z","v":81548,"vw":68.412492},{"c":69.06,"h":69.52,"l":67.6,"n":3795,"o":68.35,"t":"2025-03-31T04:00:00Z","v":193877,"vw":69.024094},{"c":68.94,"h":69.68,"l":68.085,"n":4445,"o":68.7,"t":"2025-04-01T04:00:00Z","v":148599,"vw":68.880903},{"c":69.12,"h":69.53,"l":68.18,"n":2953,"o":68.24,"t":"2025-04-02T04:00:00Z","v":118763,"vw":68.945021},{"c":64.85,"h":66.22,"l":64.635,"n":5081,"o":66.01,"t":"2025-04-03T04:00:00Z","v":179794,"vw":65.031831},{"c":63.06,"h":63.935,"l":61.18,"n":4684,"o":62.6,"t":"2025-04-04T04:00:00Z","v":131813,"vw":62.704788},{"c":63.85,"h":65.035,"l":60.75,"n":3548,"o":61.5,"t":"2025-04-07T04:00:00Z","v":104868,"vw":63.656093},{"c":63.77,"h":66.08,"l":62.33,"n":4201,"o":66.08,"t":"2025-04-08T04:00:00Z","v":96035,"vw":63.892436},{"c":67.31,"h":68.52,"l":62,"n":3774,"o":63.2,"t":"2025-04-09T04:00:00Z","v":117219,"vw":66.407418},{"c":63.94,"h":66.41,"l":62.36,"n":3685,"o":65.77,"t":"2025-04-10T04:00:00Z","v":130958,"vw":63.751348},{"c":63.925,"h":65.94,"l":62.735,"n":3240,"o":63.72,"t":"2025-04-11T04:00:00Z","v":100573,"vw":64.110658},{"c":64.88,"h":65.61,"l":63.01,"n":3092,"o":64.27,"t":"2025-04-14T04:00:00Z","v":89844,"vw":64.707648},{"c":66.42,"h":66.93,"l":65.01,"n":3077,"o":65.01,"t":"2025-04-15T04:00:00Z","v":96041,"vw":66.199816},{"c":67.05,"h":67.24,"l":65.7501,"n":3545,"o":66.5,"t":"2025-04-16T04:00:00Z","v":100618,"vw":66.806841},{"c":67.44,"h":68.8,"l":67.04,"n":3347,"o":67.04,"t":"2025-04-17T04:00:00Z","v":103699,"vw":67.638749},{"c":68.08,"h":68.27,"l":66.24,"n":3640,"o":66.67,"t":"2025-04-21T04:00:00Z","v":115589,"vw":67.514468},{"c":71.38,"h":71.705,"l":68.56,"n":6021,"o":68.6,"t":"2025-04-22T04:00:00Z","v":194285,"vw":70.675007},{"c":75.39,"h":75.735,"l":72.83,"n":7148,"o":72.83,"t":"2025-04-23T04:00:00Z","v":199725,"vw":75.052593},{"c":76.73,"h":76.78,"l":73.19,"n":5144,"o":75,"t":"2025-04-24T04:00:00Z","v":176045,"vw":76.107389},{"c":74.67,"h":76,"l":73.915,"n":4292,"o":75.55,"t":"2025-04-25T04:00:00Z","v":187741,"vw":74.689488},{"c":74.19,"h":75.248,"l":73,"n":4378,"o":74.99,"t":"2025-04-28T04:00:00Z","v":121014,"vw":73.778761},{"c":73.81,"h":74.6074,"l":73.23,"n":3249,"o":73.57,"t":"2025-04-29T04:00:00Z","v":83855,"vw":73.829439},{"c":72.79,"h":73.49,"l":72,"n":3776,"o":72.8,"t":"2025-04-30T04:00:00Z","v":125170,"vw":72.865782},{"c":73.33,"h":74.06,"l":71.98,"n":3921,"o":73,"t":"2025-05-01T04:00:00Z","v":97950,"vw":73.360004},{"c":74.41,"h":75,"l":73.29,"n":3166,"o":74.34,"t":"2025-05-02T04:00:00Z","v":90663,"vw":74.496399},{"c":73.53,"h":74.415,"l":72.49,"n":3127,"o":73.84,"t":"2025-05-05T04:00:00Z","v":90468,"vw":73.801904},{"c":73.08,"h":74.06,"l":70.82,"n":3036,"o":72.57,"t":"2025-05-06T04:00:00Z","v":104180,"vw":73.168734},{"c":73.44,"h":74.125,"l":72.995,"n":3327,"o":73.55,"t":"2025-05-07T04:00:00Z","v":126246,"vw":73.548824},{"c":75.85,"h":76.33,"l":73.5118,"n":3355,"o":73.99,"t":"2025-05-08T04:00:00Z","v":111939,"vw":75.471611},{"c":75.95,"h":76.4,"l":75.14,"n":3398,"o":75.76,"t":"2025-05-09T04:00:00Z","v":84544,"vw":75.809927},{"c":77.54,"h":79.85,"l":77.2317,"n":3083,"o":78,"t":"2025-05-12T04:00:00Z","v":112400,"vw":77.742513},{"c":77.11,"h":78.25,"l":76.3677,"n":3066,"o":78.11,"t":"2025-05-13T04:00:00Z","v":77557,"vw":77.098451},{"c":76.52,"h":77.325,"l":76.21,"n":2614,"o":76.61,"t":"2025-05-14T04:00:00Z","v":64408,"vw":76.693532},{"c":77.09,"h":77.32,"l":76.68,"n":3916,"o":76.79,"t":"2025-05-15T04:00:00Z","v":128395,"vw":77.087508},{"c":76.29,"h":77.015,"l":75.0787,"n":3700,"o":77.015,"t":"2025-05-16T04:00:00Z","v":109650,"vw":76.424208},{"c":76.5,"h":76.635,"l":73.4575,"n":2729,"o":75.66,"t":"2025-05-19T04:00:00Z","v":84532,"vw":76.270848},{"c":76.22,"h":76.655,"l":75.18,"n":2518,"o":76.44,"t":"2025-05-20T04:00:00Z","v":72088,"vw":76.231163},{"c":73.98,"h":75.79,"l":68.6,"n":3460,"o":75.54,"t":"2025-05-21T04:00:00Z","v":117641,"vw":74.254322},{"c":73.58,"h":74.375,"l":73.21,"n":3199,"o":73.47,"t":"2025-05-22T04:00:00Z","v":97184,"vw":73.757355},{"c":73.4,"h":73.945,"l":71.64,"n":2960,"o":72.21,"t":"2025-05-23T04:00:00Z","v":80059,"vw":73.356987},{"c":74.13,"h":74.75,"l":72.7901,"n":3487,"o":74.16,"t":"2025-05-27T04:00:00Z","v":98057,"vw":74.102749},{"c":73.66,"h":75.3,"l":73.42,"n":3844,"o":73.89,"t":"2025-05-28T04:00:00Z","v":115794,"vw":73.844593},{"c":73.42,"h":74.085,"l":69.57,"n":3151,"o":73.65,"t":"2025-05-29T04:00:00Z","v":92697,"vw":73.20154},{"c":73.56,"h":74.01,"l":72.06,"n":3487,"o":73.4,"t":"2025-05-30T04:00:00Z","v":173867,"vw":73.504123},{"c":72.89,"h":73.38,"l":72.27,"n":4109,"o":73.38,"t":"2025-06-02T04:00:00Z","v":140240,"vw":72.764104},{"c":74.09,"h":74.65,"l":72.705,"n":4808,"o":72.8,"t":"2025-06-03T04:00:00Z","v":98283,"vw":74.024206},{"c":73.54,"h":74.59,"l":73.005,"n":4215,"o":74.17,"t":"2025-06-04T04:00:00Z","v":119195,"vw":73.691549},{"c":73.56,"h":73.91,"l":72.4448,"n":3703,"o":73.61,"t":"2025-06-05T04:00:00Z","v":86902,"vw":73.513275},{"c":75.88,"h":76.01,"l":74.47,"n":4382,"o":74.86,"t":"2025-06-06T04:00:00Z","v":119085,"vw":75.380455},{"c":76.53,"h":77.14,"l":75.47,"n":3635,"o":75.86,"t":"2025-06-09T04:00:00Z","v":113541,"vw":76.45157},{"c":77.58,"h":77.805,"l":75.92,"n":3373,"o":76.54,"t":"2025-06-10T04:00:00Z","v":92582,"vw":77.439482},{"c":76.16,"h":78.41,"l":76,"n":3874,"o":78,"t":"2025-06-11T04:00:00Z","v":127975,"vw":76.566735},{"c":76.52,"h":76.78,"l":75.305,"n":3435,"o":75.96,"t":"2025-06-12T04:00:00Z","v":80636,"vw":76.357635},{"c":74.72,"h":76.23,"l":74.425,"n":3928,"o":75.84,"t":"2025-06-13T04:00:00Z","v":112252,"vw":74.906384},{"c":73.77,"h":75.915,"l":73.43,"n":3973,"o":75.06,"t":"2025-06-16T04:00:00Z","v":102248,"vw":74.194788},{"c":73.4,"h":74.14,"l":73.005,"n":3105,"o":73.06,"t":"2025-06-17T04:00:00Z","v":90436,"vw":73.596892},{"c":74.04,"h":74.7199,"l":72.7612,"n":2370,"o":73.08,"t":"2025-06-18T04:00:00Z","v":59296,"vw":74.087951},{"c":74.14,"h":74.8,"l":73.81,"n":3226,"o":74.37,"t":"2025-06-20T04:00:00Z","v":183587,"vw":74.24235},{"c":77.455,"h":77.51,"l":74.08,"n":3886,"o":74.08,"t":"2025-06-23T04:00:00Z","v":138285,"vw":76.210992},{"c":77.35,"h":78.9402,"l":76.17,"n":3934,"o":77.67,"t":"2025-06-24T04:00:00Z","v":123438,"vw":77.85888},{"c":76.99,"h":78.4,"l":76.52,"n":3647,"o":77.24,"t":"2025-06-25T04:00:00Z","v":115989,"vw":77.203429},{"c":78.89,"h":79,"l":77.35,"n":3963,"o":77.41,"t":"2025-06-26T04:00:00Z","v":107339,"vw":78.547042},{"c":78.71,"h":79.38,"l":78.125,"n":4764,"o":79.05,"t":"2025-06-27T04:00:00Z","v":829843,"vw":78.746837},{"c":78.98,"h":79.81,"l":78.53,"n":4208,"o":79.3,"t":"2025-06-30T04:00:00Z","v":155166,"vw":79.118716},{"c":80.63,"h":81.97,"l":78.24,"n":4891,"o":78.77,"t":"2025-07-01T04:00:00Z","v":209318,"vw":80.022519},{"c":81.74,"h":81.89,"l":80.07,"n":3326,"o":80.8,"t":"2025-07-02T04:00:00Z","v":93410,"vw":81.467582},{"c":83.01,"h":83.55,"l":81.89,"n":2266,"o":82.62,"t":"2025-07-03T04:00:00Z","v":52962,"vw":82.989184},{"c":82.12,"h":83.67,"l":81.22,"n":3558,"o":82.73,"t":"2025-07-07T04:00:00Z","v":83382,"vw":82.206741},{"c":81.48,"h":82.97,"l":81.48,"n":5797,"o":82.43,"t":"2025-07-08T04:00:00Z","v":170754,"vw":81.815482},{"c":80.47,"h":81.99,"l":80.35,"n":3609,"o":81.9,"t":"2025-07-09T04:00:00Z","v":141676,"vw":80.69862},{"c":79.9,"h":80.9354,"l":79.17,"n":4726,"o":79.94,"t":"2025-07-10T04:00:00Z","v":196088,"vw":80.141074},{"c":78.84,"h":79.9,"l":78.75,"n":3620,"o":79.26,"t":"2025-07-11T04:00:00Z","v":120054,"vw":78.987228},{"c":79.47,"h":79.71,"l":78.7,"n":4045,"o":78.86,"t":"2025-07-14T04:00:00Z","v":138318,"vw":79.443617},{"c":76.79,"h":80.31,"l":76.7,"n":5358,"o":79.47,"t":"2025-07-15T04:00:00Z","v":126797,"vw":77.459471},{"c":77.8,"h":78.189,"l":76.23,"n":5620,"o":77.27,"t":"2025-07-16T04:00:00Z","v":138638,"vw":77.30941},{"c":78.54,"h":79.145,"l":77.65,"n":3622,"o":77.65,"t":"2025-07-17T04:00:00Z","v":84319,"vw":78.584137},{"c":79.14,"h":79.95,"l":78.16,"n":3402,"o":79.78,"t":"2025-07-18T04:00:00Z","v":100180,"vw":79.167521},{"c":79.71,"h":80.77,"l":78.8,"n":3161,"o":79.14,"t":"2025-07-21T04:00:00Z","v":84253,"vw":79.781973},{"c":77.94,"h":80.76,"l":77.875,"n":4303,"o":79.48,"t":"2025-07-22T04:00:00Z","v":194022,"vw":78.737004},{"c":81.54,"h":82.23,"l":78.25,"n":5386,"o":78.67,"t":"2025-07-23T04:00:00Z","v":146962,"vw":81.26285},{"c":79.38,"h":82,"l":79.14,"n":4434,"o":81.69,"t":"2025-07-24T04:00:00Z","v":128386,"vw":79.813487},{"c":78.56,"h":79.35,"l":77.925,"n":4034,"o":79.35,"t":"2025-07-25T04:00:00Z","v":100867,"vw":78.581518},{"c":77.86,"h":79.32,"l":77.725,"n":4383,"o":78.56,"t":"2025-07-28T04:00:00Z","v":119235,"vw":77.986556},{"c":76.53,"h":78.56,"l":76.16,"n":3010,"o":78.55,"t":"2025-07-29T04:00:00Z","v":114901,"vw":76.78157},{"c":75.61,"h":79.255,"l":75.175,"n":3626,"o":76.92,"t":"2025-07-30T04:00:00Z","v":86489,"vw":76.018506},{"c":74.76,"h":77.65,"l":74.43,"n":3561,"o":75.61,"t":"2025-07-31T04:00:00Z","v":89068,"vw":75.017448},{"c":73.58,"h":74.105,"l":72.45,"n":4076,"o":74.07,"t":"2025-08-01T04:00:00Z","v":143798,"vw":73.596559},{"c":73.9,"h":74.98,"l":73.42,"n":3982,"o":73.81,"t":"2025-08-04T04:00:00Z","v":88813,"vw":73.85341},{"c":74.13,"h":74.4,"l":72.53,"n":3501,"o":74.22,"t":"2025-08-05T04:00:00Z","v":116778,"vw":73.955243},{"c":73.76,"h":74.22,"l":73.59,"n":2474,"o":74.08,"t":"2025-08-06T04:00:00Z","v":61246,"vw":73.832573},{"c":72.41,"h":74.7,"l":72.285,"n":2859,"o":74.31,"t":"2025-08-07T04:00:00Z","v":61157,"vw":72.672595},{"c":73.02,"h":73.82,"l":72.54,"n":2865,"o":72.9,"t":"2025-08-08T04:00:00Z","v":50682,"vw":73.082118},{"c":72.69,"h":73.75,"l":72.36,"n":2632,"o":73.35,"t":"2025-08-11T04:00:00Z","v":70894,"vw":72.704019},{"c":76.8,"h":76.96,"l":73.35,"n":4651,"o":73.38,"t":"2025-08-12T04:00:00Z","v":167088,"vw":76.235919},{"c":77.17,"h":77.35,"l":74.88,"n":4406,"o":77.28,"t":"2025-08-13T04:00:00Z","v":191676,"vw":76.897031},{"c":75.77,"h":76.6,"l":75.5,"n":2636,"o":76.26,"t":"2025-08-14T04:00:00Z","v":78743,"vw":75.810999},{"c":74.43,"h":75.97,"l":74.27,"n":2444,"o":75.97,"t":"2025-08-15T04:00:00Z","v":60618,"vw":74.811687},{"c":75.57,"h":75.6,"l":74.24,"n":2598,"o":74.24,"t":"2025-08-18T04:00:00Z","v":71759,"vw":75.215489},{"c":75.75,"h":76.11,"l":74.6575,"n":2734,"o":75.34,"t":"2025-08-19T04:00:00Z","v":60427,"vw":75.648921},{"c":77.17,"h":77.38,"l":75.06,"n":3110,"o":76.25,"t":"2025-08-20T04:00:00Z","v":91555,"vw":76.853369},{"c":77.05,"h":77.53,"l":75.97,"n":2656,"o":76.66,"t":"2025-08-21T04:00:00Z","v":80538,"vw":77.003345},{"c":81.55,"h":81.67,"l":76.54,"n":5211,"o":77.6,"t":"2025-08-22T04:00:00Z","v":164868,"vw":81.000586},{"c":81.1,"h":81.76,"l":79.82,"n":3753,"o":81.04,"t":"2025-08-25T04:00:00Z","v":87724,"vw":81.122171},{"c":82.9,"h":83.06,"l":80.85,"n":3583,"o":81.3,"t":"2025-08-26T04:00:00Z","v":123153,"vw":82.50566},{"c":82.12,"h":83.83,"l":81.87,"n":5520,"o":82.42,"t":"2025-08-27T04:00:00Z","v":150421,"vw":82.7596},{"c":81.58,"h":82.205,"l":81.1762,"n":3107,"o":82.07,"t":"2025-08-28T04:00:00Z","v":63437,"vw":81.620987},{"c":80.71,"h":82.12,"l":80.6,"n":2464,"o":81.69,"t":"2025-08-29T04:00:00Z","v":71620,"vw":80.944427},{"c":80.15,"h":80.3,"l":79.275,"n":2438,"o":80.09,"t":"2025-09-02T04:00:00Z","v":68447,"vw":80.059433},{"c":79.42,"h":80.75,"l":78.75,"n":2969,"o":79.88,"t":"2025-09-03T04:00:00Z","v":74246,"vw":79.553058},{"c":80.7,"h":80.8,"l":78.86,"n":2803,"o":79.52,"t":"2025-09-04T04:00:00Z","v":60839,"vw":80.242437},{"c":79.36,"h":81.86,"l":79.26,"n":3390,"o":80.99,"t":"2025-09-05T04:00:00Z","v":69910,"vw":79.636578},{"c":79.365,"h":79.65,"l":76.66,"n":4699,"o":79.65,"t":"2025-09-08T04:00:00Z","v":95570,"vw":79.054582},{"c":77.57,"h":79.49,"l":77.43,"n":3679,"o":78.99,"t":"2025-09-09T04:00:00Z","v":75281,"vw":77.964318},{"c":77.21,"h":78.325,"l":77.13,"n":2859,"o":77.46,"t":"2025-09-10T04:00:00Z","v":63392,"vw":77.381167},{"c":77.52,"h":77.765,"l":76.76,"n":3951,"o":77.16,"t":"2025-09-11T04:00:00Z","v":111118,"vw":77.415056},{"c":76.89,"h":77.82,"l":76.02,"n":2910,"o":77.42,"t":"2025-09-12T04:00:00Z","v":80052,"vw":76.888292},{"c":75.91,"h":76.94,"l":75.53,"n":3333,"o":76.79,"t":"2025-09-15T04:00:00Z","v":82229,"vw":76.013674},{"c":74.81,"h":75.54,"l":74.31,"n":2592,"o":75.54,"t":"2025-09-16T04:00:00Z","v":80668,"vw":74.739088},{"c":74.21,"h":76.49,"l":73.84,"n":5016,"o":74.98,"t":"2025-09-17T04:00:00Z","v":135893,"vw":74.990732},{"c":76.54,"h":76.72,"l":73.7,"n":5171,"o":74.3,"t":"2025-09-18T04:00:00Z","v":153483,"vw":75.533931},{"c":75.27,"h":76.52,"l":74.39,"n":3971,"o":76.52,"t":"2025-09-19T04:00:00Z","v":456313,"vw":75.397827},{"c":74.32,"h":75.67,"l":73.81,"n":3310,"o":75.3,"t":"2025-09-22T04:00:00Z","v":78954,"vw":74.384756},{"c":73.535,"h":75.68,"l":73.38,"n":4664,"o":74.33,"t":"2025-09-23T04:00:00Z","v":151642,"vw":73.912767},{"c":71.14,"h":74.4,"l":70.93,"n":3917,"o":73.56,"t":"2025-09-24T04:00:00Z","v":114320,"vw":71.514835},{"c":70.95,"h":71.74,"l":70.32,"n":4279,"o":70.99,"t":"2025-09-25T04:00:00Z","v":129437,"vw":70.972055},{"c":71.22,"h":71.64,"l":70.265,"n":3926,"o":71.14,"t":"2025-09-26T04:00:00Z","v":106202,"vw":71.065379},{"c":68.93,"h":71.33,"l":68.77,"n":3203,"o":71.33,"t":"2025-09-29T04:00:00Z","v":95776,"vw":69.157109},{"c":69.99,"h":70.13,"l":67.665,"n":4783,"o":68.93,"t":"2025-09-30T04:00:00Z","v":167007,"vw":69.49055},{"c":69.17,"h":69.78,"l":68.25,"n":4381,"o":69.78,"t":"2025-10-01T04:00:00Z","v":104915,"vw":69.025918},{"c":68.85,"h":69.285,"l":67.845,"n":4523,"o":68.96,"t":"2025-10-02T04:00:00Z","v":160423,"vw":68.778852},{"c":69.61,"h":69.995,"l":68.53,"n":3693,"o":69.12,"t":"2025-10-03T04:00:00Z","v":97190,"vw":69.5269},{"c":70.41,"h":71.13,"l":69.36,"n":5926,"o":70.2,"t":"2025-10-06T04:00:00Z","v":142356,"vw":70.26913},{"c":70.12,"h":71.34,"l":69.955,"n":3360,"o":70.24,"t":"2025-10-07T04:00:00Z","v":128585,"vw":70.2217},{"c":70.15,"h":70.8,"l":69.595,"n":3033,"o":70.42,"t":"2025-10-08T04:00:00Z","v":68157,"vw":70.227859},{"c":69.04,"h":69.94,"l":68.5501,"n":3505,"o":69.94,"t":"2025-10-09T04:00:00Z","v":89237,"vw":69.088351},{"c":66.63,"h":69.83,"l":66.56,"n":4448,"o":69.12,"t":"2025-10-10T04:00:00Z","v":127738,"vw":67.129427},{"c":68.06,"h":68.17,"l":66.93,"n":4085,"o":67.52,"t":"2025-10-13T04:00:00Z","v":165942,"vw":67.886811},{"c":70.68,"h":71.16,"l":67.69,"n":3957,"o":67.69,"t":"2025-10-14T04:00:00Z","v":118334,"vw":70.351024},{"c":68.96,"h":71.13,"l":68.53,"n":3896,"o":71.13,"t":"2025-10-15T04:00:00Z","v":112839,"vw":69.312957},{"c":65.18,"h":68.78,"l":64.56,"n":5375,"o":68.78,"t":"2025-10-16T04:00:00Z","v":148136,"vw":65.828351},{"c":66.47,"h":66.811,"l":64.95,"n":5007,"o":65.88,"t":"2025-10-17T04:00:00Z","v":130558,"vw":66.353594},{"c":68.18,"h":68.29,"l":66.75,"n":3838,"o":66.85,"t":"2025-10-20T04:00:00Z","v":89719,"vw":67.9892},{"c":67.85,"h":70.875,"l":67.73,"n":3510,"o":67.85,"t":"2025-10-21T04:00:00Z","v":88539,"vw":68.01339},{"c":67.8,"h":69.01,"l":67.56,"n":3195,"o":67.81,"t":"2025-10-22T04:00:00Z","v":85117,"vw":67.979835},{"c":66.38,"h":67.78,"l":66.13,"n":3207,"o":67.78,"t":"2025-10-23T04:00:00Z","v":69102,"vw":66.613284},{"c":67.91,"h":68.63,"l":66.6449,"n":2894,"o":67.06,"t":"2025-10-24T04:00:00Z","v":79816,"vw":67.938926},{"c":67.5,"h":68.1487,"l":67.0353,"n":3363,"o":68.01,"t":"2025-10-27T04:00:00Z","v":92224,"vw":67.540654},{"c":67.12,"h":67.85,"l":66.574,"n":3852,"o":67.3,"t":"2025-10-28T04:00:00Z","v":107323,"vw":67.176383},{"c":66.42,"h":68.84,"l":65.69,"n":4253,"o":67.72,"t":"2025-10-29T04:00:00Z","v":121788,"vw":67.068988},{"c":65.71,"h":68.1882,"l":65.68,"n":3470,"o":66.32,"t":"2025-10-30T04:00:00Z","v":103234,"vw":66.184035},{"c":65.02,"h":67.51,"l":64.475,"n":3021,"o":65.16,"t":"2025-10-31T04:00:00Z","v":125950,"vw":65.135723},{"c":65.86,"h":65.94,"l":64.19,"n":3653,"o":65.07,"t":"2025-11-03T05:00:00Z","v":95528,"vw":65.630903},{"c":65.36,"h":65.94,"l":65,"n":3636,"o":65.32,"t":"2025-11-04T05:00:00Z","v":147748,"vw":65.401696},{"c":66.87,"h":67.1,"l":64.87,"n":3691,"o":65.36,"t":"2025-11-05T05:00:00Z","v":106594,"vw":66.476864},{"c":66.17,"h":67.005,"l":66.01,"n":3078,"o":66.4,"t":"2025-11-06T05:00:00Z","v":100145,"vw":66.407375},{"c":66.94,"h":67.13,"l":65.74,"n":4052,"o":66.3,"t":"2025-11-07T05:00:00Z","v":126508,"vw":66.643541},{"c":67.37,"h":67.895,"l":66.06,"n":3288,"o":67.33,"t":"2025-11-10T05:00:00Z","v":144026,"vw":67.241106},{"c":67.59,"h":67.8,"l":66.73,"n":2666,"o":67.3,"t":"2025-11-11T05:00:00Z","v":91853,"vw":67.398697},{"c":67.28,"h":68.515,"l":67.16,"n":3288,"o":67.77,"t":"2025-11-12T05:00:00Z","v":85590,"vw":67.402311},{"c":66.99,"h":67.96,"l":66.5348,"n":4020,"o":67.01,"t":"2025-11-13T05:00:00Z","v":122615,"vw":67.217921},{"c":66.54,"h":67.15,"l":65.57,"n":2824,"o":66.81,"t":"2025-11-14T05:00:00Z","v":99336,"vw":66.568697},{"c":64.52,"h":66.54,"l":64.25,"n":2986,"o":66.4,"t":"2025-11-17T05:00:00Z","v":109622,"vw":65.161955},{"c":64.27,"h":65.79,"l":63.85,"n":3579,"o":64.48,"t":"2025-11-18T05:00:00Z","v":109467,"vw":64.597609},{"c":64.97,"h":67.545,"l":64.01,"n":2808,"o":64.6,"t":"2025-11-19T05:00:00Z","v":97224,"vw":64.895976},{"c":62.76,"h":66.73,"l":62.56,"n":6582,"o":65.82,"t":"2025-11-20T05:00:00Z","v":510941,"vw":63.297321},{"c":64.72,"h":65.97,"l":62.95,"n":9721,"o":62.95,"t":"2025-11-21T05:00:00Z","v":516466,"vw":64.733776},{"c":65.64,"h":66.815,"l":64.01,"n":4892,"o":64.61,"t":"2025-11-24T05:00:00Z","v":199877,"vw":65.548039},{"c":67.05,"h":67.55,"l":65.99,"n":3531,"o":65.99,"t":"2025-11-25T05:00:00Z","v":140123,"vw":66.975659},{"c":66.09,"h":67.7823,"l":65.85,"n":4853,"o":66.66,"t":"2025-11-26T05:00:00Z","v":145330,"vw":66.178099},{"c":66.17,"h":66.6835,"l":65.865,"n":2522,"o":66.32,"t":"2025-11-28T05:00:00Z","v":78379,"vw":66.293169},{"c":66.61,"h":66.69,"l":65.1702,"n":4807,"o":65.41,"t":"2025-12-01T05:00:00Z","v":184082,"vw":66.331468},{"c":66.11,"h":67.445,"l":65.85,"n":4180,"o":67.13,"t":"2025-12-02T05:00:00Z","v":183721,"vw":66.103859},{"c":67.04,"h":67.71,"l":65.88,"n":4579,"o":66.39,"t":"2025-12-03T05:00:00Z","v":126195,"vw":67.081139},{"c":67.32,"h":67.46,"l":66.355,"n":3673,"o":66.65,"t":"2025-12-04T05:00:00Z","v":143369,"vw":67.084286},{"c":67.04,"h":67.62,"l":66.64,"n":4784,"o":66.97,"t":"2025-12-05T05:00:00Z","v":153472,"vw":67.127574},{"c":67.34,"h":67.73,"l":66.515,"n":4512,"o":67.04,"t":"2025-12-08T05:00:00Z","v":207832,"vw":67.2092},{"c":67.17,"h":67.97,"l":67.07,"n":4846,"o":67.47,"t":"2025-12-09T05:00:00Z","v":165906,"vw":67.346159},{"c":69.43,"h":69.92,"l":66.98,"n":5029,"o":67.02,"t":"2025-12-10T05:00:00Z","v":207275,"vw":68.984754},{"c":68.99,"h":70.84,"l":68.8,"n":4991,"o":69.36,"t":"2025-12-11T05:00:00Z","v":146631,"vw":69.344272},{"c":69.17,"h":69.41,"l":68.31,"n":3541,"o":69.41,"t":"2025-12-12T05:00:00Z","v":111497,"vw":69.085625},{"c":69.09,"h":69.85,"l":68.585,"n":4629,"o":68.96,"t":"2025-12-15T05:00:00Z","v":131775,"vw":69.024367},{"c":69.02,"h":69.775,"l":67.57,"n":4299,"o":68.84,"t":"2025-12-16T05:00:00Z","v":137964,"vw":69.031742},{"c":68.27,"h":69.8684,"l":68.11,"n":4253,"o":68.89,"t":"2025-12-17T05:00:00Z","v":125351,"vw":68.56248},{"c":68.59,"h":69.01,"l":68.14,"n":4721,"o":68.83,"t":"2025-12-18T05:00:00Z","v":147029,"vw":68.567252},{"c":67.36,"h":69.085,"l":66.51,"n":5039,"o":68.39,"t":"2025-12-19T05:00:00Z","v":339033,"vw":67.480442},{"c":67.55,"h":68.415,"l":67.39,"n":3722,"o":67.48,"t":"2025-12-22T05:00:00Z","v":117342,"vw":67.666612},{"c":66.95,"h":67.73,"l":66.8201,"n":3773,"o":67.26,"t":"2025-12-23T05:00:00Z","v":142618,"vw":67.067911},{"c":67.155,"h":67.34,"l":66.07,"n":2970,"o":66.83,"t":"2025-12-24T05:00:00Z","v":78892,"vw":66.985074},{"c":66.68,"h":67.495,"l":64.8501,"n":2720,"o":66.88,"t":"2025-12-26T05:00:00Z","v":85275,"vw":66.624651},{"c":66.61,"h":66.8032,"l":66.34,"n":3564,"o":66.68,"t":"2025-12-29T05:00:00Z","v":111779,"vw":66.584284},{"c":65.79,"h":66.595,"l":65.62,"n":3317,"o":66.56,"t":"2025-12-30T05:00:00Z","v":138888,"vw":66.051632},{"c":64.95,"h":65.9,"l":64.79,"n":3898,"o":65.84,"t":"2025-12-31T05:00:00Z","v":127393,"vw":65.028251},{"c":65.2,"h":65.925,"l":64.1677,"n":4732,"o":64.95,"t":"2026-01-02T05:00:00Z","v":241371,"vw":65.127677},{"c":67.42,"h":67.915,"l":64.8348,"n":4896,"o":64.96,"t":"2026-01-05T05:00:00Z","v":251851,"vw":67.145579},{"c":66.96,"h":67.465,"l":66.19,"n":4328,"o":67.07,"t":"2026-01-06T05:00:00Z","v":138203,"vw":66.876373},{"c":65.71,"h":70.5,"l":65.39,"n":5008,"o":66.96,"t":"2026-01-07T05:00:00Z","v":137953,"vw":65.886999},{"c":67.87,"h":68.44,"l":64.9249,"n":4965,"o":65.37,"t":"2026-01-08T05:00:00Z","v":152685,"vw":67.662794},{"c":66.7,"h":68.85,"l":66.51,"n":3845,"o":67.77,"t":"2026-01-09T05:00:00Z","v":110958,"vw":67.006662},{"c":66.41,"h":66.9299,"l":65.37,"n":2681,"o":66.27,"t":"2026-01-12T05:00:00Z","v":80415,"vw":66.251306},{"c":66.39,"h":66.68,"l":65.77,"n":2790,"o":66.68,"t":"2026-01-13T05:00:00Z","v":73047,"vw":66.24301},{"c":67.45,"h":67.75,"l":65.775,"n":4121,"o":66.16,"t":"2026-01-14T05:00:00Z","v":186864,"vw":67.231315},{"c":68.83,"h":69.45,"l":67.55,"n":3160,"o":67.55,"t":"2026-01-15T05:00:00Z","v":72351,"vw":68.868547},{"c":68.53,"h":68.96,"l":68.4,"n":2921,"o":68.61,"t":"2026-01-16T05:00:00Z","v":111907,"vw":68.571612},{"c":67.82,"h":68.86,"l":67.31,"n":3978,"o":67.31,"t":"2026-01-20T05:00:00Z","v":90728,"vw":67.833606},{"c":71.06,"h":71.16,"l":68.22,"n":3803,"o":68.22,"t":"2026-01-21T05:00:00Z","v":117389,"vw":70.636115},{"c":71.28,"h":72.52,"l":70.905,"n":3872,"o":70.99,"t":"2026-01-22T05:00:00Z","v":132272,"vw":71.566437},{"c":67.84,"h":71.085,"l":67.44,"n":3286,"o":70.75,"t":"2026-01-23T05:00:00Z","v":96277,"vw":68.219158},{"c":68.01,"h":68.575,"l":67.165,"n":3636,"o":67.78,"t":"2026-01-26T05:00:00Z","v":87204,"vw":67.897893},{"c":68.1,"h":68.72,"l":67.12,"n":3548,"o":67.78,"t":"2026-01-27T05:00:00Z","v":84647,"vw":68.083303},{"c":67.65,"h":68.49,"l":67.37,"n":6069,"o":68.04,"t":"2026-01-28T05:00:00Z","v":197172,"vw":67.840292},{"c":66.94,"h":68.84,"l":66.2284,"n":4107,"o":67.76,"t":"2026-01-29T05:00:00Z","v":129805,"vw":67.153161},{"c":67.69,"h":68.325,"l":65.99,"n":3182,"o":66.81,"t":"2026-01-30T05:00:00Z","v":104677,"vw":67.493379},{"c":68.63,"h":69.46,"l":67.26,"n":6772,"o":67.96,"t":"2026-02-02T05:00:00Z","v":176018,"vw":68.745355},{"c":68.4,"h":70.18,"l":67.77,"n":5881,"o":68.43,"t":"2026-02-03T05:00:00Z","v":150592,"vw":68.394553},{"c":69.54,"h":71.06,"l":68.53,"n":6224,"o":68.95,"t":"2026-02-04T05:00:00Z","v":238842,"vw":69.990329},{"c":69.485,"h":70.78,"l":69.02,"n":4759,"o":69.55,"t":"2026-02-05T05:00:00Z","v":104867,"vw":69.528495},{"c":71.2,"h":71.58,"l":69.705,"n":4776,"o":70.42,"t":"2026-02-06T05:00:00Z","v":93268,"vw":71.154983},{"c":70.48,"h":71.84,"l":70.385,"n":3381,"o":70.93,"t":"2026-02-09T05:00:00Z","v":79201,"vw":70.77499},{"c":69.19,"h":70.88,"l":68.94,"n":2982,"o":70.16,"t":"2026-02-10T05:00:00Z","v":76945,"vw":69.467419},{"c":68.36,"h":70.09,"l":67.86,"n":3744,"o":69.8,"t":"2026-02-11T05:00:00Z","v":96659,"vw":68.427125},{"c":68.53,"h":69.13,"l":66.98,"n":3996,"o":68.92,"t":"2026-02-12T05:00:00Z","v":123280,"vw":68.355894},{"c":69.73,"h":69.96,"l":67.729,"n":2912,"o":68.58,"t":"2026-02-13T05:00:00Z","v":92522,"vw":69.501575},{"c":69.59,"h":71.055,"l":69.395,"n":3438,"o":70.07,"t":"2026-02-17T05:00:00Z","v":129379,"vw":70.011383},{"c":68.9,"h":70.82,"l":68.361,"n":3150,"o":69.62,"t":"2026-02-18T05:00:00Z","v":90325,"vw":69.208667},{"c":68.33,"h":69.22,"l":67.8255,"n":3197,"o":68.54,"t":"2026-02-19T05:00:00Z","v":102889,"vw":68.333674},{"c":69.33,"h":69.61,"l":67.55,"n":3853,"o":68.43,"t":"2026-02-20T05:00:00Z","v":84591,"vw":68.940716},{"c":65.99,"h":70,"l":65.64,"n":4510,"o":69.1,"t":"2026-02-23T05:00:00Z","v":120157,"vw":66.318043},{"c":65.94,"h":66.64,"l":65.44,"n":2797,"o":66.26,"t":"2026-02-24T05:00:00Z","v":74792,"vw":65.946176},{"c":66.78,"h":67.17,"l":65.84,"n":3745,"o":65.99,"t":"2026-02-25T05:00:00Z","v":109936,"vw":66.701536},{"c":66.78,"h":68,"l":66.01,"n":3221,"o":66.7,"t":"2026-02-26T05:00:00Z","v":133723,"vw":66.757191},{"c":64.14,"h":66.505,"l":63.79,"n":4107,"o":65.53,"t":"2026-02-27T05:00:00Z","v":123733,"vw":64.331802},{"c":64.64,"h":65.58,"l":62.95,"n":4529,"o":63.17,"t":"2026-03-02T05:00:00Z","v":139356,"vw":64.703584},{"c":64.575,"h":65.4699,"l":62.57,"n":4220,"o":63.5,"t":"2026-03-03T05:00:00Z","v":136917,"vw":64.242852},{"c":66.19,"h":66.355,"l":64.22,"n":4459,"o":65.25,"t":"2026-03-04T05:00:00Z","v":140349,"vw":65.900604},{"c":64.5,"h":66.015,"l":63.46,"n":5803,"o":65.49,"t":"2026-03-05T05:00:00Z","v":228157,"vw":64.397688},{"c":64.63,"h":65,"l":62.08,"n":5285,"o":64.19,"t":"2026-03-06T05:00:00Z","v":180700,"vw":64.322472},{"c":64.43,"h":64.75,"l":62.21,"n":5370,"o":63.7,"t":"2026-03-09T04:00:00Z","v":234094,"vw":63.887925},{"c":64.62,"h":65.84,"l":63.305,"n":5811,"o":64.04,"t":"2026-03-10T04:00:00Z","v":189079,"vw":64.738906},{"c":63.62,"h":64.825,"l":62.78,"n":3612,"o":64.2,"t":"2026-03-11T04:00:00Z","v":121615,"vw":63.405779},{"c":62.44,"h":62.92,"l":61.75,"n":6084,"o":62.43,"t":"2026-03-12T04:00:00Z","v":226300,"vw":62.457714},{"c":63.07,"h":65.22,"l":62.05,"n":4506,"o":63.13,"t":"2026-03-13T04:00:00Z","v":151990,"vw":62.975118},{"c":63.43,"h":64.01,"l":62.95,"n":4440,"o":63.45,"t":"2026-03-16T04:00:00Z","v":189838,"vw":63.459908},{"c":63.31,"h":64.115,"l":62.6201,"n":3928,"o":63.89,"t":"2026-03-17T04:00:00Z","v":156558,"vw":63.465224},{"c":62.09,"h":63.07,"l":61.75,"n":4197,"o":63.07,"t":"2026-03-18T04:00:00Z","v":188435,"vw":62.241884},{"c":62.98,"h":63.42,"l":61.51,"n":6649,"o":61.94,"t":"2026-03-19T04:00:00Z","v":287661,"vw":62.403532},{"c":62.79,"h":63.32,"l":62.1,"n":9585,"o":63.17,"t":"2026-03-20T04:00:00Z","v":421189,"vw":62.69897},{"c":64.46,"h":65.85,"l":63.895,"n":5210,"o":64.72,"t":"2026-03-23T04:00:00Z","v":256879,"vw":64.830457},{"c":64.22,"h":65.61,"l":63.67,"n":4779,"o":63.94,"t":"2026-03-24T04:00:00Z","v":238493,"vw":64.565472},{"c":64.36,"h":65.285,"l":64,"n":5287,"o":64.92,"t":"2026-03-25T04:00:00Z","v":216261,"vw":64.373353},{"c":65.42,"h":65.46,"l":63.96,"n":4796,"o":64.05,"t":"2026-03-26T04:00:00Z","v":232261,"vw":64.925897},{"c":63.91,"h":65.71,"l":63.79,"n":5984,"o":65.21,"t":"2026-03-27T04:00:00Z","v":286929,"vw":64.453277},{"c":65.18,"h":65.515,"l":64.11,"n":5959,"o":64.11,"t":"2026-03-30T04:00:00Z","v":280127,"vw":65.123171},{"c":66.29,"h":66.4,"l":65.36,"n":6662,"o":66.11,"t":"2026-03-31T04:00:00Z","v":265265,"vw":66.067737},{"c":66.53,"h":67.575,"l":66.53,"n":6204,"o":66.59,"t":"2026-04-01T04:00:00Z","v":244527,"vw":67.021386},{"c":67.2,"h":67.49,"l":65.355,"n":5141,"o":65.4,"t":"2026-04-02T04:00:00Z","v":208209,"vw":66.952745},{"c":67.66,"h":68.02,"l":66.7,"n":3352,"o":66.98,"t":"2026-04-06T04:00:00Z","v":115028,"vw":67.574011},{"c":68.36,"h":68.455,"l":67.135,"n":4398,"o":67.36,"t":"2026-04-07T04:00:00Z","v":164649,"vw":68.031946},{"c":69.97,"h":70.87,"l":69.62,"n":5354,"o":70,"t":"2026-04-08T04:00:00Z","v":207301,"vw":69.989731},{"c":71.55,"h":71.645,"l":69.42,"n":4614,"o":69.42,"t":"2026-04-09T04:00:00Z","v":132977,"vw":71.297322},{"c":71.2,"h":71.4,"l":70.32,"n":4648,"o":71.23,"t":"2026-04-10T04:00:00Z","v":139358,"vw":71.064744},{"c":71.94,"h":72.24,"l":70.3,"n":5630,"o":71.27,"t":"2026-04-13T04:00:00Z","v":248948,"vw":71.607509},{"c":71.42,"h":71.88,"l":70.68,"n":5609,"o":71.75,"t":"2026-04-14T04:00:00Z","v":158331,"vw":71.418852},{"c":71.51,"h":71.99,"l":70.395,"n":4845,"o":71.4,"t":"2026-04-15T04:00:00Z","v":136143,"vw":71.445144},{"c":71.26,"h":71.67,"l":70.77,"n":5180,"o":71.22,"t":"2026-04-16T04:00:00Z","v":159479,"vw":71.19503},{"c":72.57,"h":73.79,"l":72.03,"n":6702,"o":72.08,"t":"2026-04-17T04:00:00Z","v":156628,"vw":72.903238},{"c":72.15,"h":73.32,"l":71.94,"n":5469,"o":72.07,"t":"2026-04-20T04:00:00Z","v":148993,"vw":72.418349},{"c":70.47,"h":72.45,"l":70.38,"n":4022,"o":72.11,"t":"2026-04-21T04:00:00Z","v":132340,"vw":70.865477},{"c":70.5,"h":72.06,"l":69.96,"n":5722,"o":70.18,"t":"2026-04-22T04:00:00Z","v":225155,"vw":70.699992},{"c":70.44,"h":70.84,"l":69.31,"n":4531,"o":70.78,"t":"2026-04-23T04:00:00Z","v":154029,"vw":70.309875},{"c":70.49,"h":71.45,"l":69.535,"n":4841,"o":70.17,"t":"2026-04-24T04:00:00Z","v":145932,"vw":70.50445},{"c":72.2,"h":72.67,"l":70.49,"n":4947,"o":70.49,"t":"2026-04-27T04:00:00Z","v":154196,"vw":72.192199},{"c":73.09,"h":74.075,"l":71.835,"n":5600,"o":72.56,"t":"2026-04-28T04:00:00Z","v":164231,"vw":73.178385},{"c":70.85,"h":72.79,"l":70.545,"n":3781,"o":72.61,"t":"2026-04-29T04:00:00Z","v":104799,"vw":71.185957},{"c":72.33,"h":72.68,"l":70.21,"n":4642,"o":70.21,"t":"2026-04-30T04:00:00Z","v":155788,"vw":72.056139},{"c":71.86,"h":73.11,"l":71.56,"n":4365,"o":72.27,"t":"2026-05-01T04:00:00Z","v":123688,"vw":72.228813},{"c":71.17,"h":72.68,"l":70.52,"n":3796,"o":71.33,"t":"2026-05-04T04:00:00Z","v":114644,"vw":71.238391},{"c":72.16,"h":72.78,"l":69.885,"n":3652,"o":71.27,"t":"2026-05-05T04:00:00Z","v":125395,"vw":72.284616},{"c":72.37,"h":74.05,"l":72.01,"n":4584,"o":72.29,"t":"2026-05-06T04:00:00Z","v":139506,"vw":72.464446},{"c":72.26,"h":73,"l":72,"n":4367,"o":72.52,"t":"2026-05-07T04:00:00Z","v":139589,"vw":72.355523},{"c":71.99,"h":72.604,"l":71.6,"n":3162,"o":72.19,"t":"2026-05-08T04:00:00Z","v":92972,"vw":71.958387},{"c":70.72,"h":72.21,"l":70.27,"n":4654,"o":72.21,"t":"2026-05-11T04:00:00Z","v":204838,"vw":70.749161},{"c":70.47,"h":71.04,"l":69.16,"n":5819,"o":70.83,"t":"2026-05-12T04:00:00Z","v":210704,"vw":70.387271},{"c":69.7,"h":70.8,"l":69.645,"n":4781,"o":70.09,"t":"2026-05-13T04:00:00Z","v":149836,"vw":69.877694},{"c":70.04,"h":71.135,"l":69.94,"n":3386,"o":70.13,"t":"2026-05-14T04:00:00Z","v":105813,"vw":70.31639},{"c":69.24,"h":69.94,"l":68.7865,"n":4319,"o":69.84,"t":"2026-05-15T04:00:00Z","v":146266,"vw":69.207924},{"c":70.6,"h":71.07,"l":69.47,"n":3509,"o":69.47,"t":"2026-05-18T04:00:00Z","v":162450,"vw":70.602294},{"c":70.21,"h":71.09,"l":69.51,"n":4500,"o":70.25,"t":"2026-05-19T04:00:00Z","v":171014,"vw":70.429988},{"c":71.02,"h":71.8,"l":69.58,"n":5502,"o":70.14,"t":"2026-05-20T04:00:00Z","v":180284,"vw":71.050719},{"c":71.28,"h":71.48,"l":70.02,"n":4843,"o":70.46,"t":"2026-05-21T04:00:00Z","v":172896,"vw":71.056599},{"c":71.22,"h":71.96,"l":70.83,"n":4286,"o":71.29,"t":"2026-05-22T04:00:00Z","v":160070,"vw":71.291042},{"c":72.47,"h":72.57,"l":71.33,"n":4979,"o":71.39,"t":"2026-05-26T04:00:00Z","v":160597,"vw":71.965562},{"c":71.95,"h":72.79,"l":71.26,"n":5299,"o":72.33,"t":"2026-05-27T04:00:00Z","v":232352,"vw":71.821434},{"c":71.31,"h":72,"l":70.65,"n":4818,"o":71.65,"t":"2026-05-28T04:00:00Z","v":171350,"vw":71.487565},{"c":71.74,"h":72.08,"l":71,"n":3299,"o":71,"t":"2026-05-29T04:00:00Z","v":143039,"vw":71.697593},{"c":70.7,"h":72.62,"l":69.74,"n":5529,"o":71.16,"t":"2026-06-01T04:00:00Z","v":206066,"vw":70.933735},{"c":71.72,"h":71.93,"l":70.2,"n":5023,"o":70.35,"t":"2026-06-02T04:00:00Z","v":133285,"vw":71.554794},{"c":69.38,"h":71.29,"l":69.2675,"n":4752,"o":71.23,"t":"2026-06-03T04:00:00Z","v":150197,"vw":69.815002},{"c":71.73,"h":71.98,"l":69.785,"n":5218,"o":70.24,"t":"2026-06-04T04:00:00Z","v":164792,"vw":71.435247},{"c":71.81,"h":72.875,"l":71.055,"n":4642,"o":71.7,"t":"2026-06-05T04:00:00Z","v":165204,"vw":72.036662},{"c":72.55,"h":72.76,"l":71.91,"n":5073,"o":71.91,"t":"2026-06-08T04:00:00Z","v":175202,"vw":72.452155},{"c":73.95,"h":75,"l":73.21,"n":6429,"o":73.21,"t":"2026-06-09T04:00:00Z","v":164886,"vw":74.074941},{"c":74.26,"h":75.345,"l":73.66,"n":5293,"o":74.57,"t":"2026-06-10T04:00:00Z","v":189004,"vw":74.314899},{"c":74.81,"h":75.57,"l":73.65,"n":5291,"o":74.67,"t":"2026-06-11T04:00:00Z","v":209490,"vw":74.54515},{"c":75.58,"h":76.01,"l":75.045,"n":5027,"o":75.21,"t":"2026-06-12T04:00:00Z","v":137240,"vw":75.600685},{"c":73.45,"h":76.49,"l":73.22,"n":5594,"o":75.26,"t":"2026-06-15T04:00:00Z","v":148915,"vw":74.22675},{"c":73.6,"h":74.65,"l":73.28,"n":4717,"o":74.01,"t":"2026-06-16T04:00:00Z","v":144915,"vw":73.63317},{"c":72.32,"h":74.23,"l":71.86,"n":6896,"o":73.24,"t":"2026-06-17T04:00:00Z","v":228574,"vw":72.708731},{"c":73.18,"h":73.725,"l":72.875,"n":6114,"o":73.15,"t":"2026-06-18T04:00:00Z","v":460446,"vw":73.255067},{"c":73.35,"h":76.5,"l":70.3901,"n":5894,"o":73.18,"t":"2026-06-22T04:00:00Z","v":202507,"vw":73.600112},{"c":74.24,"h":74.69,"l":73.165,"n":5653,"o":73.47,"t":"2026-06-23T04:00:00Z","v":195949,"vw":74.15878},{"c":74.97,"h":75.485,"l":74.0201,"n":6633,"o":74.41,"t":"2026-06-24T04:00:00Z","v":240961,"vw":74.989197},{"c":75.845,"h":75.93,"l":74.7547,"n":5090,"o":75.06,"t":"2026-06-25T04:00:00Z","v":166491,"vw":75.536824},{"c":76.31,"h":77.45,"l":75.67,"n":6319,"o":76.18,"t":"2026-06-26T04:00:00Z","v":1043022,"vw":76.33906},{"c":75.68,"h":76.365,"l":74.275,"n":6047,"o":75.99,"t":"2026-06-29T04:00:00Z","v":227614,"vw":75.671158},{"c":76.47,"h":76.59,"l":75.245,"n":5327,"o":75.77,"t":"2026-06-30T04:00:00Z","v":199710,"vw":76.210123},{"c":78.27,"h":78.71,"l":76.7325,"n":7634,"o":76.76,"t":"2026-07-01T04:00:00Z","v":234082,"vw":78.326456},{"c":78.15,"h":78.73,"l":77.38,"n":6207,"o":78.67,"t":"2026-07-02T04:00:00Z","v":230848,"vw":78.013261},{"c":77.84,"h":78.63,"l":77.295,"n":4508,"o":77.92,"t":"2026-07-06T04:00:00Z","v":136804,"vw":77.82154},{"c":76.68,"h":78.25,"l":76.68,"n":4362,"o":77.84,"t":"2026-07-07T04:00:00Z","v":125144,"vw":77.197208},{"c":75.37,"h":76.48,"l":74.92,"n":6157,"o":76.09,"t":"2026-07-08T04:00:00Z","v":159717,"vw":75.414549},{"c":75.82,"h":76.32,"l":74.73,"n":4220,"o":75.5,"t":"2026-07-09T04:00:00Z","v":154918,"vw":75.799313},{"c":76.26,"h":77.215,"l":75.41,"n":4532,"o":75.72,"t":"2026-07-10T04:00:00Z","v":131939,"vw":76.174301},{"c":76.55,"h":76.86,"l":75.68,"n":4101,"o":76.26,"t":"2026-07-13T04:00:00Z","v":138970,"vw":76.406338},{"c":76.99,"h":77.375,"l":75.95,"n":4921,"o":76.55,"t":"2026-07-14T04:00:00Z","v":190479,"vw":76.967193},{"c":78.72,"h":79.37,"l":77,"n":7540,"o":77.25,"t":"2026-07-15T04:00:00Z","v":233369,"vw":78.49962},{"c":82.27,"h":82.27,"l":78.835,"n":4064,"o":78.96,"t":"2026-07-16T04:00:00Z","v":156381,"vw":81.432766},{"c":81.14,"h":82.5,"l":80.155,"n":6156,"o":81.57,"t":"2026-07-17T04:00:00Z","v":214330,"vw":81.130046},{"c":80.8,"h":81.21,"l":80.215,"n":5577,"o":81.14,"t":"2026-07-20T04:00:00Z","v":194089,"vw":80.710248},{"c":81.34,"h":81.36,"l":79.51,"n":4633,"o":80.41,"t":"2026-07-21T04:00:00Z","v":146481,"vw":80.831173},{"c":80.31,"h":81.43,"l":79.76,"n":5599,"o":80.95,"t":"2026-07-22T04:00:00Z","v":179115,"vw":80.345768},{"c":80.59,"h":80.59,"l":78.67,"n":5262,"o":79.47,"t":"2026-07-23T04:00:00Z","v":181480,"vw":79.87229},{"c":81.8,"h":82.06,"l":77.345,"n":4204,"o":80.95,"t":"2026-07-24T04:00:00Z","v":127736,"vw":81.728448},{"c":82.45,"h":82.99,"l":81.735,"n":4633,"o":82.32,"t":"2026-07-27T04:00:00Z","v":166009,"vw":82.305407},{"c":85.42,"h":85.56,"l":82.605,"n":7265,"o":83,"t":"2026-07-28T04:00:00Z","v":202977,"vw":84.700569},{"c":88.03,"h":89.215,"l":84.325,"n":9497,"o":86,"t":"2026-07-29T04:00:00Z","v":413658,"vw":87.819266},{"c":86.2,"h":88.205,"l":85.8,"n":7909,"o":87.35,"t":"2026-07-30T04:00:00Z","v":410647,"vw":86.540206},{"c":85.1,"h":87.865,"l":84.98,"n":7952,"o":86.5,"t":"2026-07-31T04:00:00Z","v":277463,"vw":85.84881},{"c":84.22,"h":86.78,"l":84.08,"n":6665,"o":85.73,"t":"2026-08-03T04:00:00Z","v":230166,"vw":84.793667},{"c":85.43,"h":86.12,"l":83.455,"n":5234,"o":84.09,"t":"2026-08-04T04:00:00Z","v":165704,"vw":85.333999},{"c":84.8,"h":86.03,"l":84.465,"n":5163,"o":85.9,"t":"2026-08-05T04:00:00Z","v":191642,"vw":84.833788},{"c":83.93,"h":85.58,"l":83.6,"n":5153,"o":85.32,"t":"2026-08-06T04:00:00Z","v":141755,"vw":84.157591},{"c":83.58,"h":84.16,"l":82.71,"n":3165,"o":83.73,"t":"2026-08-07T04:00:00Z","v":90832,"vw":83.642631},{"c":83.15,"h":83.61,"l":82.5,"n":3617,"o":82.97,"t":"2026-08-10T04:00:00Z","v":77188,"vw":83.07172},{"c":83.54,"h":84.2022,"l":83.115,"n":4698,"o":83.15,"t":"2026-08-11T04:00:00Z","v":141433,"vw":83.555205},{"c":85.02,"h":85.21,"l":83.215,"n":4299,"o":83.67,"t":"2026-08-12T04:00:00Z","v":122927,"vw":84.797764},{"c":84.98,"h":86.17,"l":84.585,"n":3922,"o":85.51,"t":"2026-08-13T04:00:00Z","v":112253,"vw":85.143436},{"c":85.06,"h":85.83,"l":84.09,"n":4845,"o":85.04,"t":"2026-08-14T04:00:00Z","v":114579,"vw":85.105448},{"c":84.28,"h":85.84,"l":84.13,"n":5769,"o":84.46,"t":"2026-08-17T04:00:00Z","v":146412,"vw":84.560626},{"c":83.7,"h":85.03,"l":83.5,"n":5090,"o":84.66,"t":"2026-08-18T04:00:00Z","v":117530,"vw":83.834296},{"c":81.94,"h":84.56,"l":81.71,"n":6162,"o":84.56,"t":"2026-08-19T04:00:00Z","v":130284,"vw":82.34036},{"c":82.05,"h":82.335,"l":81.29,"n":5202,"o":81.57,"t":"2026-08-20T04:00:00Z","v":163820,"vw":81.804444},{"c":81.93,"h":83,"l":81.44,"n":3400,"o":82.64,"t":"2026-08-21T04:00:00Z","v":106032,"vw":81.99301},{"c":81.8,"h":82.99,"l":79.345,"n":4127,"o":81.93,"t":"2026-08-24T04:00:00Z","v":94574,"vw":81.925728},{"c":80.14,"h":82.275,"l":80.08,"n":4414,"o":81.88,"t":"2026-08-25T04:00:00Z","v":138543,"vw":80.779025},{"c":79.98,"h":80.7,"l":79.82,"n":9771,"o":80.47,"t":"2026-08-26T04:00:00Z","v":130804,"vw":80.167858},{"c":79.73,"h":79.94,"l":78.56,"n":7812,"o":79.45,"t":"2026-08-27T04:00:00Z","v":109155,"vw":79.56932},{"c":79.84,"h":80.58,"l":79.39,"n":5256,"o":79.85,"t":"2026-08-28T04:00:00Z","v":116605,"vw":79.916926},{"c":79.21,"h":80.155,"l":79.07,"n":4729,"o":79.78,"t":"2026-08-31T04:00:00Z","v":151602,"vw":79.27296},{"c":78.37,"h":80.23,"l":77.505,"n":5691,"o":79.14,"t":"2026-09-01T04:00:00Z","v":167066,"vw":78.385111},{"c":79.46,"h":80.215,"l":78.345,"n":4064,"o":78.75,"t":"2026-09-02T04:00:00Z","v":141249,"vw":79.470837},{"c":80.28,"h":80.725,"l":79.84,"n":4017,"o":80.19,"t":"2026-09-03T04:00:00Z","v":153150,"vw":80.215316},{"c":79.49,"h":81.13,"l":79.36,"n":4760,"o":79.795,"t":"2026-09-04T04:00:00Z","v":160839,"vw":79.967134},{"c":78.59,"h":79.86,"l":78.41,"n":6354,"o":79.06,"t":"2026-09-08T04:00:00Z","v":182524,"vw":78.995674},{"c":77.5,"h":78.73,"l":76.89,"n":4194,"o":77.92,"t":"2026-09-09T04:00:00Z","v":107790,"vw":77.478966},{"c":78.95,"h":79,"l":76.93,"n":5023,"o":77.4,"t":"2026-09-10T04:00:00Z","v":159319,"vw":78.35452},{"c":79.74,"h":79.91,"l":78.33,"n":5670,"o":79.58,"t":"2026-09-11T04:00:00Z","v":175312,"vw":79.299214},{"c":80.46,"h":81,"l":79.68,"n":6080,"o":79.91,"t":"2026-09-14T04:00:00Z","v":177586,"vw":80.332034},{"c":81.08,"h":81.755,"l":80.38,"n":5098,"o":80.38,"t":"2026-09-15T04:00:00Z","v":135763,"vw":81.002314},{"c":79.1,"h":82.79,"l":78.42,"n":7916,"o":81.08,"t":"2026-09-16T04:00:00Z","v":342768,"vw":79.788159},{"c":79.84,"h":80.545,"l":78.91,"n":6122,"o":80.12,"t":"2026-09-17T04:00:00Z","v":195519,"vw":79.868067},{"c":79.37,"h":79.8702,"l":78.125,"n":5086,"o":79.49,"t":"2026-09-18T04:00:00Z","v":266185,"vw":79.314572},{"c":78.81,"h":79.62,"l":78.73,"n":4070,"o":79.02,"t":"2026-09-21T04:00:00Z","v":114996,"vw":78.944392},{"c":78.13,"h":79.51,"l":78.075,"n":3948,"o":79.09,"t":"2026-09-22T04:00:00Z","v":121774,"vw":78.380226},{"c":77.22,"h":78.3999,"l":77.01,"n":4320,"o":78.08,"t":"2026-09-23T04:00:00Z","v":122241,"vw":77.434283},{"c":78.06,"h":78.15,"l":77.08,"n":4368,"o":77.48,"t":"2026-09-24T04:00:00Z","v":117081,"vw":77.845239},{"c":78.57,"h":79.42,"l":77.66,"n":4410,"o":78.38,"t":"2026-09-25T04:00:00Z","v":144084,"vw":78.675273},{"c":78.02,"h":79.245,"l":77.85,"n":4222,"o":78.57,"t":"2026-09-28T04:00:00Z","v":146682,"vw":78.213095},{"c":77.25,"h":78.45,"l":75.94,"n":4613,"o":77.86,"t":"2026-09-29T04:00:00Z","v":111260,"vw":77.223916},{"c":77.09,"h":77.76,"l":76.51,"n":3527,"o":77.26,"t":"2026-09-30T04:00:00Z","v":154537,"vw":77.03689},{"c":77.42,"h":78.135,"l":75.76,"n":6636,"o":77.09,"t":"2026-10-01T04:00:00Z","v":215918,"vw":76.931536},{"c":78.64,"h":79.38,"l":78.06,"n":3976,"o":78.47,"t":"2026-10-02T04:00:00Z","v":125324,"vw":78.577347},{"c":77.61,"h":78.94,"l":77.49,"n":4827,"o":78.72,"t":"2026-10-05T04:00:00Z","v":126369,"vw":77.853837},{"c":77.07,"h":78.35,"l":76.8168,"n":3659,"o":77.79,"t":"2026-10-06T04:00:00Z","v":92813,"vw":77.348495},{"c":75.66,"h":76.3,"l":74.715,"n":4955,"o":76.16,"t":"2026-10-07T04:00:00Z","v":139448,"vw":75.790544},{"c":75.89,"h":76.745,"l":75.0211,"n":5966,"o":75.67,"t":"2026-10-08T04:00:00Z","v":232137,"vw":75.88877},{"c":75.09,"h":75.62,"l":74.7,"n":3739,"o":75.62,"t":"2026-10-09T04:00:00Z","v":131530,"vw":75.045111},{"c":75.98,"h":76.37,"l":74.99,"n":5298,"o":74.99,"t":"2026-10-12T04:00:00Z","v":110199,"vw":76.069725},{"c":75.52,"h":77.175,"l":75.15,"n":4966,"o":76.39,"t":"2026-10-13T04:00:00Z","v":136956,"vw":75.782043},{"c":75.27,"h":76.31,"l":74.02,"n":5168,"o":74.41,"t":"2026-10-14T04:00:00Z","v":130833,"vw":75.146381},{"c":76.64,"h":76.975,"l":75.34,"n":5693,"o":75.79,"t":"2026-10-15T04:00:00Z","v":142743,"vw":76.391569},{"c":76.685,"h":77.835,"l":76.385,"n":3866,"o":76.86,"t":"2026-10-16T04:00:00Z","v":143091,"vw":76.931533},{"c":76.2,"h":76.79,"l":75.875,"n":3233,"o":76.44,"t":"2026-10-19T04:00:00Z","v":90842,"vw":76.200937},{"c":77.53,"h":78.32,"l":76.42,"n":5770,"o":76.42,"t":"2026-10-20T04:00:00Z","v":190315,"vw":77.635657},{"c":76.66,"h":77.82,"l":76.14,"n":4162,"o":77.59,"t":"2026-10-21T04:00:00Z","v":128046,"vw":76.690622},{"c":78.56,"h":78.78,"l":76.71,"n":4664,"o":76.71,"t":"2026-10-22T04:00:00Z","v":165081,"vw":78.311034},{"c":78.7,"h":79.2423,"l":77.85,"n":1623,"o":77.95,"t":"2026-10-23T04:00:00Z","v":43246,"vw":78.584699}],"volatilityBars":[{"c":78.75,"h":78.8,"l":78.75,"n":37,"o":78.8,"t":"2026-09-22T09:00:00Z","v":4172,"vw":78.775},{"c":78.8,"h":79.16,"l":78.24,"n":38,"o":79.09,"t":"2026-09-22T13:30:00Z","v":2372,"vw":78.795323},{"c":78.88,"h":78.89,"l":78.88,"n":5,"o":78.89,"t":"2026-09-22T13:45:00Z","v":313,"vw":78.886743},{"c":79.32,"h":79.51,"l":79.21,"n":105,"o":79.21,"t":"2026-09-22T14:00:00Z","v":4132,"vw":79.381997},{"c":79.26,"h":79.48,"l":79.21,"n":87,"o":79.4,"t":"2026-09-22T14:15:00Z","v":2138,"vw":79.346146},{"c":79.04,"h":79.24,"l":79.04,"n":66,"o":79.24,"t":"2026-09-22T14:30:00Z","v":2010,"vw":79.200769},{"c":78.41,"h":78.72,"l":78.41,"n":101,"o":78.72,"t":"2026-09-22T14:45:00Z","v":1726,"vw":78.592},{"c":78.565,"h":78.565,"l":78.565,"n":2,"o":78.565,"t":"2026-09-22T15:00:00Z","v":104,"vw":78.565},{"c":78.32,"h":78.47,"l":78.32,"n":89,"o":78.47,"t":"2026-09-22T15:15:00Z","v":1730,"vw":78.374},{"c":78.1475,"h":78.28,"l":78.075,"n":79,"o":78.13,"t":"2026-09-22T15:30:00Z","v":2297,"vw":78.18682},{"c":78.5,"h":78.53,"l":78.46,"n":44,"o":78.46,"t":"2026-09-22T15:45:00Z","v":797,"vw":78.496667},{"c":78.565,"h":78.61,"l":78.565,"n":30,"o":78.61,"t":"2026-09-22T16:00:00Z","v":813,"vw":78.5875},{"c":78.355,"h":78.56,"l":78.355,"n":106,"o":78.56,"t":"2026-09-22T16:15:00Z","v":2683,"vw":78.431634},{"c":78.435,"h":78.48,"l":78.29,"n":57,"o":78.31,"t":"2026-09-22T16:30:00Z","v":2064,"vw":78.382727},{"c":78.39,"h":78.41,"l":78.24,"n":33,"o":78.245,"t":"2026-09-22T16:45:00Z","v":2016,"vw":78.275312},{"c":78.44,"h":78.44,"l":78.3,"n":43,"o":78.3,"t":"2026-09-22T17:15:00Z","v":1149,"vw":78.365455},{"c":78.86,"h":78.89,"l":78.44,"n":141,"o":78.605,"t":"2026-09-22T17:45:00Z","v":4521,"vw":78.755258},{"c":78.845,"h":78.89,"l":78.76,"n":108,"o":78.89,"t":"2026-09-22T18:00:00Z","v":1967,"vw":78.832549},{"c":78.81,"h":78.81,"l":78.715,"n":56,"o":78.74,"t":"2026-09-22T18:30:00Z","v":958,"vw":78.744866},{"c":78.77,"h":78.79,"l":78.76,"n":39,"o":78.76,"t":"2026-09-22T18:45:00Z","v":1320,"vw":78.773667},{"c":78.6,"h":78.66,"l":78.6,"n":106,"o":78.63,"t":"2026-09-22T19:00:00Z","v":3802,"vw":78.639971},{"c":78.545,"h":78.75,"l":78.545,"n":79,"o":78.75,"t":"2026-09-22T19:15:00Z","v":2385,"vw":78.673375},{"c":78.485,"h":78.73,"l":78.485,"n":142,"o":78.59,"t":"2026-09-22T19:30:00Z","v":4218,"vw":78.651095},{"c":78.13,"h":78.69,"l":78.13,"n":663,"o":78.56,"t":"2026-09-22T19:45:00Z","v":22762,"vw":78.26917},{"c":78.13,"h":78.13,"l":78.13,"n":11,"o":78.13,"t":"2026-09-22T20:00:00Z","v":27910,"vw":78.13},{"c":78.12,"h":78.5,"l":78.12,"n":18,"o":78.13,"t":"2026-09-23T08:45:00Z","v":2206,"vw":78.159233},{"c":77.825,"h":78.28,"l":77.825,"n":53,"o":78.08,"t":"2026-09-23T13:30:00Z","v":2449,"vw":78.070393},{"c":77.76,"h":77.76,"l":77.615,"n":7,"o":77.615,"t":"2026-09-23T13:45:00Z","v":254,"vw":77.6875},{"c":77.99,"h":78,"l":77.76,"n":66,"o":77.965,"t":"2026-09-23T14:00:00Z","v":2808,"vw":77.976813},{"c":78.17,"h":78.3999,"l":78,"n":142,"o":78,"t":"2026-09-23T14:15:00Z","v":4763,"vw":78.201355},{"c":78.12,"h":78.36,"l":78.12,"n":35,"o":78.36,"t":"2026-09-23T14:30:00Z","v":829,"vw":78.213333},{"c":77.98,"h":78.2976,"l":77.98,"n":84,"o":78.27,"t":"2026-09-23T14:45:00Z","v":3050,"vw":78.118379},{"c":77.93,"h":78.11,"l":77.93,"n":77,"o":78.03,"t":"2026-09-23T15:00:00Z","v":2836,"vw":78.005583},{"c":77.685,"h":77.8801,"l":77.685,"n":74,"o":77.86,"t":"2026-09-23T15:15:00Z","v":1279,"vw":77.78603},{"c":77.68,"h":77.68,"l":77.48,"n":114,"o":77.52,"t":"2026-09-23T15:30:00Z","v":2299,"vw":77.555079},{"c":77.65,"h":77.65,"l":77.65,"n":7,"o":77.65,"t":"2026-09-23T15:45:00Z","v":193,"vw":77.65},{"c":77.685,"h":77.685,"l":77.685,"n":9,"o":77.685,"t":"2026-09-23T16:00:00Z","v":131,"vw":77.685},{"c":77.635,"h":77.685,"l":77.54,"n":76,"o":77.685,"t":"2026-09-23T16:15:00Z","v":2776,"vw":77.62747},{"c":77.63,"h":77.635,"l":77.63,"n":49,"o":77.63,"t":"2026-09-23T16:30:00Z","v":1518,"vw":77.6325},{"c":77.55,"h":77.635,"l":77.55,"n":21,"o":77.635,"t":"2026-09-23T16:45:00Z","v":715,"vw":77.595},{"c":77.5,"h":77.5,"l":77.31,"n":176,"o":77.45,"t":"2026-09-23T17:00:00Z","v":4368,"vw":77.419187},{"c":77.545,"h":77.61,"l":77.5,"n":106,"o":77.53,"t":"2026-09-23T17:15:00Z","v":3224,"vw":77.54353},{"c":77.5775,"h":77.6109,"l":77.43,"n":125,"o":77.555,"t":"2026-09-23T17:30:00Z","v":4760,"vw":77.543131},{"c":77.7,"h":77.7,"l":77.67,"n":30,"o":77.67,"t":"2026-09-23T17:45:00Z","v":737,"vw":77.685},{"c":77.75,"h":77.75,"l":77.56,"n":55,"o":77.715,"t":"2026-09-23T18:00:00Z","v":1570,"vw":77.705544},{"c":77.655,"h":77.72,"l":77.62,"n":20,"o":77.72,"t":"2026-09-23T18:15:00Z","v":549,"vw":77.66},{"c":77.53,"h":77.55,"l":77.515,"n":76,"o":77.52,"t":"2026-09-23T18:30:00Z","v":1303,"vw":77.536429},{"c":77.46,"h":77.555,"l":77.435,"n":44,"o":77.435,"t":"2026-09-23T18:45:00Z","v":694,"vw":77.483333},{"c":77.175,"h":77.415,"l":77.16,"n":51,"o":77.415,"t":"2026-09-23T19:15:00Z","v":1435,"vw":77.243438},{"c":77.34,"h":77.37,"l":77.25,"n":174,"o":77.265,"t":"2026-09-23T19:30:00Z","v":3946,"vw":77.301667},{"c":77.14,"h":77.45,"l":77.01,"n":805,"o":77.31,"t":"2026-09-23T19:45:00Z","v":25652,"vw":77.206086},{"c":77.22,"h":77.22,"l":77.22,"n":17,"o":77.22,"t":"2026-09-23T20:00:00Z","v":27195,"vw":77.22},{"c":77.05,"h":77.1,"l":77.05,"n":22,"o":77.1,"t":"2026-09-24T08:45:00Z","v":2017,"vw":77.075},{"c":77.71,"h":77.71,"l":77.48,"n":23,"o":77.48,"t":"2026-09-24T13:30:00Z","v":455,"vw":77.564249},{"c":77.475,"h":77.75,"l":77.3,"n":70,"o":77.3,"t":"2026-09-24T13:45:00Z","v":2070,"vw":77.48823},{"c":77.47,"h":77.47,"l":77.16,"n":22,"o":77.16,"t":"2026-09-24T14:00:00Z","v":467,"vw":77.249368},{"c":77.455,"h":77.455,"l":77.455,"n":6,"o":77.455,"t":"2026-09-24T14:15:00Z","v":205,"vw":77.455},{"c":77.26,"h":77.485,"l":77.26,"n":44,"o":77.3977,"t":"2026-09-24T14:30:00Z","v":1138,"vw":77.323214},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-09-24T14:45:00Z","v":117,"vw":77.25},{"c":77.08,"h":77.35,"l":77.08,"n":13,"o":77.35,"t":"2026-09-24T15:00:00Z","v":303,"vw":77.215},{"c":77.35,"h":77.35,"l":77.19,"n":198,"o":77.19,"t":"2026-09-24T15:15:00Z","v":10225,"vw":77.226022},{"c":77.31,"h":77.42,"l":77.27,"n":64,"o":77.42,"t":"2026-09-24T15:30:00Z","v":2756,"vw":77.318427},{"c":77.2701,"h":77.2701,"l":77.2701,"n":7,"o":77.2701,"t":"2026-09-24T15:45:00Z","v":430,"vw":77.2701},{"c":77.4,"h":77.455,"l":77.39,"n":94,"o":77.42,"t":"2026-09-24T16:00:00Z","v":2662,"vw":77.419435},{"c":77.8,"h":78.03,"l":77.4259,"n":217,"o":77.55,"t":"2026-09-24T16:15:00Z","v":7130,"vw":77.811676},{"c":78.02,"h":78.02,"l":77.88,"n":90,"o":77.88,"t":"2026-09-24T16:30:00Z","v":1915,"vw":77.935263},{"c":77.91,"h":77.96,"l":77.8475,"n":61,"o":77.8475,"t":"2026-09-24T16:45:00Z","v":2528,"vw":77.906029},{"c":77.8951,"h":77.94,"l":77.8951,"n":61,"o":77.93,"t":"2026-09-24T17:00:00Z","v":2310,"vw":77.922365},{"c":77.77,"h":77.77,"l":77.77,"n":12,"o":77.77,"t":"2026-09-24T17:15:00Z","v":226,"vw":77.77},{"c":77.91,"h":78.02,"l":77.88,"n":99,"o":77.98,"t":"2026-09-24T18:00:00Z","v":2887,"vw":77.942282},{"c":77.96,"h":77.96,"l":77.96,"n":6,"o":77.96,"t":"2026-09-24T18:15:00Z","v":762,"vw":77.96},{"c":77.96,"h":78.02,"l":77.905,"n":116,"o":77.945,"t":"2026-09-24T18:30:00Z","v":3029,"vw":77.978796},{"c":77.915,"h":77.95,"l":77.9,"n":26,"o":77.95,"t":"2026-09-24T18:45:00Z","v":518,"vw":77.917778},{"c":77.93,"h":77.93,"l":77.93,"n":3,"o":77.93,"t":"2026-09-24T19:00:00Z","v":142,"vw":77.93},{"c":77.88,"h":78.01,"l":77.84,"n":142,"o":78.01,"t":"2026-09-24T19:15:00Z","v":3792,"vw":77.903853},{"c":77.915,"h":77.94,"l":77.86,"n":151,"o":77.895,"t":"2026-09-24T19:30:00Z","v":3606,"vw":77.903014},{"c":78.06,"h":78.15,"l":77.805,"n":777,"o":77.87,"t":"2026-09-24T19:45:00Z","v":21254,"vw":77.985896},{"c":78.06,"h":78.06,"l":78.06,"n":10,"o":78.06,"t":"2026-09-24T20:00:00Z","v":22177,"vw":78.06},{"c":78.06,"h":78.06,"l":78.06,"n":22,"o":78.06,"t":"2026-09-24T20:30:00Z","v":1517,"vw":78.06},{"c":78,"h":78.06,"l":78,"n":18,"o":78.06,"t":"2026-09-24T20:45:00Z","v":1612,"vw":78.056238},{"c":78.06,"h":78.06,"l":78.06,"n":19,"o":78.06,"t":"2026-09-24T21:45:00Z","v":1016,"vw":78.06},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-24T22:00:00Z","v":993,"vw":78},{"c":78.39,"h":78.86,"l":78.39,"n":13,"o":78.86,"t":"2026-09-24T22:30:00Z","v":599,"vw":78.641136},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-09-25T08:00:00Z","v":100,"vw":78.41},{"c":78.06,"h":78.06,"l":78.06,"n":12,"o":78.06,"t":"2026-09-25T08:45:00Z","v":608,"vw":78.06},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-09-25T09:00:00Z","v":300,"vw":78.06},{"c":79.28,"h":79.28,"l":77.66,"n":43,"o":78.38,"t":"2026-09-25T13:30:00Z","v":2122,"vw":78.448235},{"c":78.805,"h":79.42,"l":78.2113,"n":20,"o":79.42,"t":"2026-09-25T13:45:00Z","v":712,"vw":78.67143},{"c":78.655,"h":78.655,"l":78.25,"n":70,"o":78.61,"t":"2026-09-25T14:00:00Z","v":2168,"vw":78.420472},{"c":78.495,"h":78.69,"l":78.2201,"n":94,"o":78.53,"t":"2026-09-25T14:15:00Z","v":3115,"vw":78.520243},{"c":78.69,"h":78.8,"l":78.69,"n":44,"o":78.79,"t":"2026-09-25T14:30:00Z","v":804,"vw":78.736053},{"c":78.38,"h":78.615,"l":78.38,"n":72,"o":78.59,"t":"2026-09-25T14:45:00Z","v":2088,"vw":78.497262},{"c":78.5,"h":78.5,"l":78.405,"n":14,"o":78.49,"t":"2026-09-25T15:00:00Z","v":507,"vw":78.465},{"c":78.34,"h":78.57,"l":78.34,"n":58,"o":78.5,"t":"2026-09-25T15:15:00Z","v":1502,"vw":78.495},{"c":78.32,"h":78.55,"l":78.24,"n":69,"o":78.42,"t":"2026-09-25T15:30:00Z","v":2155,"vw":78.367426},{"c":78.66,"h":78.66,"l":78.41,"n":78,"o":78.41,"t":"2026-09-25T15:45:00Z","v":2003,"vw":78.534607},{"c":79.12,"h":79.16,"l":78.68,"n":260,"o":78.68,"t":"2026-09-25T16:00:00Z","v":7500,"vw":78.87045},{"c":79,"h":79,"l":79,"n":13,"o":79,"t":"2026-09-25T16:15:00Z","v":297,"vw":79},{"c":78.96,"h":79.12,"l":78.96,"n":56,"o":79.12,"t":"2026-09-25T16:30:00Z","v":1996,"vw":79.04464},{"c":79.09,"h":79.09,"l":78.965,"n":19,"o":78.965,"t":"2026-09-25T16:45:00Z","v":360,"vw":79.025},{"c":79.04,"h":79.08,"l":78.88,"n":107,"o":79.07,"t":"2026-09-25T17:00:00Z","v":5096,"vw":79.053572},{"c":79.06,"h":79.0899,"l":78.99,"n":43,"o":79.0899,"t":"2026-09-25T17:15:00Z","v":1995,"vw":79.053251},{"c":78.75,"h":79.02,"l":78.75,"n":52,"o":78.98,"t":"2026-09-25T17:30:00Z","v":2262,"vw":78.909375},{"c":78.79,"h":78.875,"l":78.79,"n":22,"o":78.82,"t":"2026-09-25T17:45:00Z","v":612,"vw":78.825385},{"c":78.865,"h":78.89,"l":78.865,"n":47,"o":78.89,"t":"2026-09-25T18:00:00Z","v":913,"vw":78.881206},{"c":78.89,"h":78.96,"l":78.83,"n":132,"o":78.94,"t":"2026-09-25T18:15:00Z","v":3231,"vw":78.9254},{"c":78.95,"h":78.95,"l":78.95,"n":12,"o":78.95,"t":"2026-09-25T18:30:00Z","v":183,"vw":78.95},{"c":78.94,"h":78.96,"l":78.89,"n":13,"o":78.96,"t":"2026-09-25T18:45:00Z","v":335,"vw":78.93},{"c":78.89,"h":78.9899,"l":78.82,"n":127,"o":78.97,"t":"2026-09-25T19:00:00Z","v":7151,"vw":78.874258},{"c":78.87,"h":78.9,"l":78.815,"n":81,"o":78.9,"t":"2026-09-25T19:15:00Z","v":2335,"vw":78.850659},{"c":78.8,"h":78.81,"l":78.54,"n":313,"o":78.81,"t":"2026-09-25T19:30:00Z","v":9056,"vw":78.693628},{"c":78.61,"h":78.83,"l":78.55,"n":998,"o":78.83,"t":"2026-09-25T19:45:00Z","v":33381,"vw":78.665729},{"c":78.57,"h":78.57,"l":78.57,"n":14,"o":78.57,"t":"2026-09-25T20:00:00Z","v":37555,"vw":78.57},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-09-28T08:00:00Z","v":100,"vw":78.78},{"c":78.6,"h":79.245,"l":78.345,"n":166,"o":78.57,"t":"2026-09-28T13:30:00Z","v":7735,"vw":78.596009},{"c":78.08,"h":78.62,"l":78.08,"n":404,"o":78.55,"t":"2026-09-28T13:45:00Z","v":9720,"vw":78.372772},{"c":78.37,"h":78.56,"l":77.94,"n":89,"o":77.94,"t":"2026-09-28T14:00:00Z","v":3691,"vw":78.296529},{"c":78.48,"h":78.62,"l":78.36,"n":44,"o":78.57,"t":"2026-09-28T14:15:00Z","v":3576,"vw":78.513159},{"c":78.5,"h":78.525,"l":78.39,"n":35,"o":78.525,"t":"2026-09-28T14:30:00Z","v":1824,"vw":78.428929},{"c":78.31,"h":78.625,"l":78.23,"n":85,"o":78.625,"t":"2026-09-28T14:45:00Z","v":3821,"vw":78.450546},{"c":78.285,"h":78.505,"l":78.21,"n":102,"o":78.41,"t":"2026-09-28T15:00:00Z","v":5741,"vw":78.322031},{"c":78.315,"h":78.315,"l":78.15,"n":23,"o":78.15,"t":"2026-09-28T15:15:00Z","v":672,"vw":78.210997},{"c":78.44,"h":78.45,"l":78.28,"n":25,"o":78.29,"t":"2026-09-28T15:30:00Z","v":576,"vw":78.38},{"c":78.37,"h":78.5826,"l":78.19,"n":91,"o":78.32,"t":"2026-09-28T15:45:00Z","v":2025,"vw":78.384632},{"c":78.315,"h":78.36,"l":78.315,"n":22,"o":78.36,"t":"2026-09-28T16:00:00Z","v":780,"vw":78.345},{"c":78.645,"h":78.645,"l":78.4,"n":120,"o":78.4,"t":"2026-09-28T16:15:00Z","v":2499,"vw":78.5805},{"c":78.43,"h":78.72,"l":78.43,"n":39,"o":78.72,"t":"2026-09-28T16:30:00Z","v":2056,"vw":78.509542},{"c":78.445,"h":78.445,"l":78.445,"n":4,"o":78.445,"t":"2026-09-28T16:45:00Z","v":107,"vw":78.445},{"c":78.795,"h":78.9,"l":78.5001,"n":101,"o":78.61,"t":"2026-09-28T17:00:00Z","v":4119,"vw":78.631611},{"c":78.585,"h":78.585,"l":78.585,"n":23,"o":78.585,"t":"2026-09-28T17:15:00Z","v":291,"vw":78.585},{"c":78.71,"h":78.725,"l":78.56,"n":70,"o":78.725,"t":"2026-09-28T17:30:00Z","v":1750,"vw":78.647575},{"c":78.425,"h":78.555,"l":78.425,"n":5,"o":78.555,"t":"2026-09-28T17:45:00Z","v":344,"vw":78.496704},{"c":78.31,"h":78.5,"l":78.31,"n":25,"o":78.49,"t":"2026-09-28T18:00:00Z","v":616,"vw":78.433333},{"c":78.39,"h":78.455,"l":78.39,"n":16,"o":78.455,"t":"2026-09-28T18:15:00Z","v":365,"vw":78.4239},{"c":78.36,"h":78.37,"l":78.305,"n":51,"o":78.37,"t":"2026-09-28T18:30:00Z","v":1084,"vw":78.337},{"c":78.29,"h":78.33,"l":78.28,"n":37,"o":78.33,"t":"2026-09-28T18:45:00Z","v":1138,"vw":78.292857},{"c":78.11,"h":78.18,"l":78.11,"n":43,"o":78.16,"t":"2026-09-28T19:00:00Z","v":864,"vw":78.135728},{"c":78.12,"h":78.13,"l":78.06,"n":55,"o":78.06,"t":"2026-09-28T19:15:00Z","v":1404,"vw":78.11},{"c":78.26,"h":78.29,"l":78.115,"n":137,"o":78.17,"t":"2026-09-28T19:30:00Z","v":3923,"vw":78.196664},{"c":78.06,"h":78.22,"l":77.85,"n":691,"o":78.1,"t":"2026-09-28T19:45:00Z","v":24172,"vw":78.067759},{"c":78.02,"h":78.14,"l":78.02,"n":19,"o":78.14,"t":"2026-09-28T20:00:00Z","v":42982,"vw":78.020347},{"c":78.02,"h":78.02,"l":78.02,"n":12,"o":78.02,"t":"2026-09-28T20:15:00Z","v":2011,"vw":78.02},{"c":78,"h":78,"l":78,"n":23,"o":78,"t":"2026-09-28T20:45:00Z","v":2020,"vw":78},{"c":78.28,"h":78.28,"l":78.28,"n":1,"o":78.28,"t":"2026-09-29T08:00:00Z","v":100,"vw":78.28},{"c":78,"h":78.01,"l":78,"n":30,"o":78.01,"t":"2026-09-29T08:45:00Z","v":2016,"vw":78.005005},{"c":78.27,"h":78.45,"l":75.94,"n":49,"o":77.86,"t":"2026-09-29T13:30:00Z","v":1649,"vw":77.85168},{"c":77.77,"h":77.77,"l":77.77,"n":6,"o":77.77,"t":"2026-09-29T13:45:00Z","v":127,"vw":77.77},{"c":77.95,"h":77.95,"l":77.685,"n":78,"o":77.685,"t":"2026-09-29T14:00:00Z","v":3292,"vw":77.731444},{"c":77.54,"h":77.985,"l":77.54,"n":39,"o":77.985,"t":"2026-09-29T14:15:00Z","v":725,"vw":77.850914},{"c":77.83,"h":77.83,"l":77.61,"n":96,"o":77.62,"t":"2026-09-29T14:30:00Z","v":1801,"vw":77.663816},{"c":77.55,"h":77.84,"l":77.55,"n":32,"o":77.84,"t":"2026-09-29T14:45:00Z","v":815,"vw":77.699848},{"c":77.35,"h":77.61,"l":77.35,"n":125,"o":77.545,"t":"2026-09-29T15:00:00Z","v":3192,"vw":77.494402},{"c":77.31,"h":77.335,"l":77.3,"n":34,"o":77.335,"t":"2026-09-29T15:15:00Z","v":832,"vw":77.314241},{"c":77.17,"h":77.23,"l":77.12,"n":65,"o":77.23,"t":"2026-09-29T15:30:00Z","v":865,"vw":77.172857},{"c":77.115,"h":77.27,"l":77.115,"n":64,"o":77.27,"t":"2026-09-29T15:45:00Z","v":1041,"vw":77.181083},{"c":77.04,"h":77.085,"l":76.88,"n":71,"o":77.085,"t":"2026-09-29T16:00:00Z","v":4076,"vw":76.903695},{"c":76.88,"h":76.92,"l":76.88,"n":30,"o":76.92,"t":"2026-09-29T16:15:00Z","v":329,"vw":76.9},{"c":77.01,"h":77.01,"l":76.93,"n":76,"o":76.93,"t":"2026-09-29T16:30:00Z","v":1435,"vw":76.953448},{"c":77.11,"h":77.11,"l":76.99,"n":47,"o":76.99,"t":"2026-09-29T16:45:00Z","v":2063,"vw":77.080667},{"c":76.95,"h":77.105,"l":76.815,"n":89,"o":77.105,"t":"2026-09-29T17:00:00Z","v":2517,"vw":76.93882},{"c":76.81,"h":76.91,"l":76.81,"n":74,"o":76.89,"t":"2026-09-29T17:15:00Z","v":1442,"vw":76.873529},{"c":76.83,"h":76.91,"l":76.83,"n":44,"o":76.855,"t":"2026-09-29T17:30:00Z","v":2062,"vw":76.881797},{"c":76.775,"h":76.865,"l":76.775,"n":61,"o":76.865,"t":"2026-09-29T17:45:00Z","v":916,"vw":76.807857},{"c":76.86,"h":76.87,"l":76.7,"n":79,"o":76.76,"t":"2026-09-29T18:00:00Z","v":2912,"vw":76.790025},{"c":76.91,"h":76.97,"l":76.83,"n":123,"o":76.87,"t":"2026-09-29T18:15:00Z","v":2706,"vw":76.917114},{"c":77.06,"h":77.06,"l":76.88,"n":144,"o":76.98,"t":"2026-09-29T18:30:00Z","v":2881,"vw":77.006195},{"c":77.09,"h":77.11,"l":76.985,"n":61,"o":76.985,"t":"2026-09-29T18:45:00Z","v":1443,"vw":77.074702},{"c":77,"h":77.16,"l":76.985,"n":58,"o":77.065,"t":"2026-09-29T19:00:00Z","v":2534,"vw":77.095617},{"c":77.125,"h":77.17,"l":77.095,"n":95,"o":77.15,"t":"2026-09-29T19:15:00Z","v":3778,"vw":77.131317},{"c":77.3,"h":77.33,"l":77.185,"n":130,"o":77.2,"t":"2026-09-29T19:30:00Z","v":3859,"vw":77.290459},{"c":77.21,"h":77.34,"l":77.075,"n":745,"o":77.3,"t":"2026-09-29T19:45:00Z","v":18195,"vw":77.265137},{"c":77.25,"h":77.25,"l":77.25,"n":18,"o":77.25,"t":"2026-09-29T20:00:00Z","v":23745,"vw":77.25},{"c":77.25,"h":77.25,"l":77.25,"n":2,"o":77.25,"t":"2026-09-29T20:30:00Z","v":996,"vw":77.25},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-09-29T20:45:00Z","v":996,"vw":77.25},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-09-30T08:00:00Z","v":100,"vw":77.7},{"c":77.25,"h":77.25,"l":77.25,"n":10,"o":77.25,"t":"2026-09-30T10:30:00Z","v":1994,"vw":77.25},{"c":77.25,"h":77.25,"l":77.25,"n":9,"o":77.25,"t":"2026-09-30T10:45:00Z","v":1997,"vw":77.25},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-09-30T11:45:00Z","v":200,"vw":77.27},{"c":77.62,"h":77.62,"l":77.62,"n":1,"o":77.62,"t":"2026-09-30T12:30:00Z","v":100,"vw":77.62},{"c":77.76,"h":77.76,"l":76.89,"n":55,"o":77.26,"t":"2026-09-30T13:30:00Z","v":2260,"vw":77.287567},{"c":77.11,"h":77.36,"l":76.88,"n":138,"o":77.155,"t":"2026-09-30T13:45:00Z","v":6451,"vw":77.113344},{"c":77.26,"h":77.725,"l":76.955,"n":136,"o":77.01,"t":"2026-09-30T14:00:00Z","v":4553,"vw":77.073458},{"c":77.18,"h":77.4399,"l":77.1675,"n":98,"o":77.4399,"t":"2026-09-30T14:15:00Z","v":4511,"vw":77.337906},{"c":77.13,"h":77.3,"l":77.13,"n":48,"o":77.3,"t":"2026-09-30T14:30:00Z","v":1507,"vw":77.147},{"c":77.09,"h":77.205,"l":77.01,"n":22,"o":77.01,"t":"2026-09-30T14:45:00Z","v":1643,"vw":77.15895},{"c":77.19,"h":77.33,"l":77.19,"n":77,"o":77.2225,"t":"2026-09-30T15:00:00Z","v":2420,"vw":77.267727},{"c":76.885,"h":77.22,"l":76.885,"n":49,"o":77.22,"t":"2026-09-30T15:15:00Z","v":2376,"vw":76.975852},{"c":76.84,"h":76.9,"l":76.84,"n":10,"o":76.9,"t":"2026-09-30T15:30:00Z","v":360,"vw":76.866667},{"c":77.01,"h":77.01,"l":76.91,"n":13,"o":76.91,"t":"2026-09-30T15:45:00Z","v":354,"vw":76.976667},{"c":77.08,"h":77.22,"l":76.9925,"n":112,"o":77.02,"t":"2026-09-30T16:00:00Z","v":4535,"vw":77.08622},{"c":76.84,"h":77.075,"l":76.84,"n":92,"o":77.075,"t":"2026-09-30T16:15:00Z","v":3872,"vw":76.894771},{"c":76.86,"h":76.89,"l":76.86,"n":19,"o":76.89,"t":"2026-09-30T16:30:00Z","v":679,"vw":76.879324},{"c":76.82,"h":76.83,"l":76.82,"n":34,"o":76.83,"t":"2026-09-30T16:45:00Z","v":1264,"vw":76.822891},{"c":76.94,"h":76.94,"l":76.9,"n":56,"o":76.9,"t":"2026-09-30T17:00:00Z","v":2496,"vw":76.909811},{"c":76.72,"h":76.92,"l":76.68,"n":82,"o":76.91,"t":"2026-09-30T17:15:00Z","v":4835,"vw":76.793779},{"c":76.59,"h":76.7,"l":76.59,"n":42,"o":76.69,"t":"2026-09-30T17:30:00Z","v":1114,"vw":76.643571},{"c":76.64,"h":76.675,"l":76.64,"n":16,"o":76.675,"t":"2026-09-30T17:45:00Z","v":671,"vw":76.651667},{"c":76.595,"h":76.595,"l":76.595,"n":12,"o":76.595,"t":"2026-09-30T18:00:00Z","v":590,"vw":76.595},{"c":76.78,"h":76.94,"l":76.59,"n":86,"o":76.64,"t":"2026-09-30T18:15:00Z","v":4604,"vw":76.697299},{"c":76.79,"h":76.84,"l":76.775,"n":51,"o":76.84,"t":"2026-09-30T18:30:00Z","v":2156,"vw":76.81009},{"c":76.675,"h":76.755,"l":76.51,"n":90,"o":76.73,"t":"2026-09-30T18:45:00Z","v":4142,"vw":76.644171},{"c":76.77,"h":76.815,"l":76.725,"n":30,"o":76.725,"t":"2026-09-30T19:00:00Z","v":1925,"vw":76.764058},{"c":76.91,"h":77.07,"l":76.825,"n":110,"o":76.825,"t":"2026-09-30T19:15:00Z","v":5119,"vw":76.941054},{"c":77.055,"h":77.055,"l":76.83,"n":92,"o":76.83,"t":"2026-09-30T19:30:00Z","v":2610,"vw":76.972418},{"c":77.1,"h":77.145,"l":76.99,"n":447,"o":77.0286,"t":"2026-09-30T19:45:00Z","v":11704,"vw":77.082039},{"c":77.09,"h":77.09,"l":77.09,"n":22,"o":77.09,"t":"2026-09-30T20:00:00Z","v":52774,"vw":77.09},{"c":76.13,"h":78.135,"l":76.13,"n":137,"o":77.09,"t":"2026-10-01T13:30:00Z","v":7900,"vw":76.960903},{"c":76.52,"h":77.18,"l":76.25,"n":434,"o":76.545,"t":"2026-10-01T13:45:00Z","v":11195,"vw":76.52526},{"c":76.34,"h":76.96,"l":76,"n":1086,"o":76.65,"t":"2026-10-01T14:00:00Z","v":19492,"vw":76.532025},{"c":76.28,"h":76.505,"l":75.76,"n":184,"o":76.505,"t":"2026-10-01T14:15:00Z","v":10149,"vw":76.208123},{"c":76.51,"h":76.685,"l":76.295,"n":135,"o":76.295,"t":"2026-10-01T14:30:00Z","v":6816,"vw":76.529508},{"c":76.385,"h":76.8,"l":76.21,"n":247,"o":76.53,"t":"2026-10-01T14:45:00Z","v":10072,"vw":76.481391},{"c":76.24,"h":76.305,"l":76.16,"n":108,"o":76.195,"t":"2026-10-01T15:00:00Z","v":2804,"vw":76.213187},{"c":76.3158,"h":76.48,"l":76.22,"n":148,"o":76.35,"t":"2026-10-01T15:15:00Z","v":6416,"vw":76.381845},{"c":76.39,"h":76.47,"l":76.29,"n":81,"o":76.3,"t":"2026-10-01T15:30:00Z","v":3890,"vw":76.355964},{"c":76.74,"h":76.74,"l":76.26,"n":159,"o":76.51,"t":"2026-10-01T15:45:00Z","v":6205,"vw":76.540409},{"c":76.93,"h":77.04,"l":76.82,"n":131,"o":76.82,"t":"2026-10-01T16:00:00Z","v":6184,"vw":76.927223},{"c":76.95,"h":77.02,"l":76.95,"n":89,"o":77.01,"t":"2026-10-01T16:15:00Z","v":3287,"vw":76.974223},{"c":77.13,"h":77.15,"l":76.975,"n":74,"o":76.975,"t":"2026-10-01T16:30:00Z","v":2782,"vw":77.104536},{"c":76.955,"h":77.2,"l":76.945,"n":96,"o":77.065,"t":"2026-10-01T16:45:00Z","v":2885,"vw":77.13623},{"c":77.185,"h":77.31,"l":77.1,"n":70,"o":77.12,"t":"2026-10-01T17:00:00Z","v":2560,"vw":77.15732},{"c":77.23,"h":77.335,"l":77.1,"n":72,"o":77.1,"t":"2026-10-01T17:15:00Z","v":2758,"vw":77.207137},{"c":77.245,"h":77.41,"l":77.245,"n":44,"o":77.36,"t":"2026-10-01T17:30:00Z","v":1268,"vw":77.340952},{"c":77.055,"h":77.21,"l":77.055,"n":38,"o":77.21,"t":"2026-10-01T17:45:00Z","v":692,"vw":77.143333},{"c":77.045,"h":77.06,"l":76.88,"n":68,"o":76.99,"t":"2026-10-01T18:00:00Z","v":2660,"vw":76.974632},{"c":77.14,"h":77.2713,"l":77.075,"n":99,"o":77.075,"t":"2026-10-01T18:15:00Z","v":3457,"vw":77.201394},{"c":77.23,"h":77.29,"l":77.145,"n":93,"o":77.15,"t":"2026-10-01T18:30:00Z","v":2755,"vw":77.196333},{"c":77.16,"h":77.18,"l":77.16,"n":41,"o":77.18,"t":"2026-10-01T18:45:00Z","v":2208,"vw":77.164628},{"c":77.06,"h":77.215,"l":77.05,"n":164,"o":77.16,"t":"2026-10-01T19:00:00Z","v":6258,"vw":77.144384},{"c":77.12,"h":77.24,"l":76.96,"n":304,"o":76.96,"t":"2026-10-01T19:15:00Z","v":10498,"vw":77.156209},{"c":76.98,"h":77.235,"l":76.98,"n":212,"o":77.235,"t":"2026-10-01T19:30:00Z","v":5913,"vw":77.069952},{"c":77.44,"h":77.51,"l":77.07,"n":861,"o":77.07,"t":"2026-10-01T19:45:00Z","v":29972,"vw":77.368544},{"c":77.42,"h":77.42,"l":77.42,"n":18,"o":77.42,"t":"2026-10-01T20:00:00Z","v":29930,"vw":77.42},{"c":77.6,"h":77.6,"l":77.6,"n":8,"o":77.6,"t":"2026-10-02T09:30:00Z","v":1017,"vw":77.6},{"c":79.175,"h":79.38,"l":78.1,"n":147,"o":78.47,"t":"2026-10-02T13:30:00Z","v":10462,"vw":78.788887},{"c":78.725,"h":79.335,"l":78.56,"n":165,"o":79.335,"t":"2026-10-02T13:45:00Z","v":5927,"vw":78.714569},{"c":78.75,"h":78.87,"l":78.365,"n":179,"o":78.56,"t":"2026-10-02T14:00:00Z","v":5721,"vw":78.672279},{"c":78.74,"h":78.955,"l":78.44,"n":69,"o":78.53,"t":"2026-10-02T14:15:00Z","v":3249,"vw":78.732519},{"c":78.825,"h":78.825,"l":78.54,"n":115,"o":78.73,"t":"2026-10-02T14:30:00Z","v":3218,"vw":78.758467},{"c":78.73,"h":78.84,"l":78.63,"n":16,"o":78.84,"t":"2026-10-02T14:45:00Z","v":671,"vw":78.689253},{"c":78.3,"h":78.485,"l":78.21,"n":116,"o":78.46,"t":"2026-10-02T15:00:00Z","v":4508,"vw":78.377483},{"c":78.465,"h":78.48,"l":78.43,"n":52,"o":78.46,"t":"2026-10-02T15:30:00Z","v":1620,"vw":78.458673},{"c":78.38,"h":78.41,"l":78.38,"n":22,"o":78.4,"t":"2026-10-02T15:45:00Z","v":879,"vw":78.398333},{"c":78.29,"h":78.39,"l":78.29,"n":73,"o":78.38,"t":"2026-10-02T16:00:00Z","v":1590,"vw":78.349928},{"c":78.3475,"h":78.4,"l":78.3475,"n":15,"o":78.4,"t":"2026-10-02T16:15:00Z","v":299,"vw":78.37375},{"c":78.185,"h":78.25,"l":78.18,"n":45,"o":78.25,"t":"2026-10-02T16:30:00Z","v":2027,"vw":78.221053},{"c":78.3,"h":78.3,"l":78.24,"n":27,"o":78.24,"t":"2026-10-02T16:45:00Z","v":565,"vw":78.2775},{"c":78.28,"h":78.43,"l":78.27,"n":86,"o":78.375,"t":"2026-10-02T17:00:00Z","v":5313,"vw":78.333616},{"c":78.11,"h":78.2875,"l":78.11,"n":33,"o":78.2875,"t":"2026-10-02T17:15:00Z","v":783,"vw":78.198452},{"c":78.165,"h":78.21,"l":78.165,"n":31,"o":78.21,"t":"2026-10-02T17:30:00Z","v":2788,"vw":78.166874},{"c":78.16,"h":78.16,"l":78.16,"n":18,"o":78.16,"t":"2026-10-02T17:45:00Z","v":457,"vw":78.16},{"c":78.19,"h":78.19,"l":78.06,"n":22,"o":78.06,"t":"2026-10-02T18:00:00Z","v":399,"vw":78.125},{"c":78.14,"h":78.14,"l":78.1,"n":35,"o":78.1,"t":"2026-10-02T18:15:00Z","v":1319,"vw":78.131445},{"c":78.23,"h":78.29,"l":78.21,"n":66,"o":78.25,"t":"2026-10-02T18:30:00Z","v":2523,"vw":78.263438},{"c":78.265,"h":78.265,"l":78.24,"n":14,"o":78.24,"t":"2026-10-02T18:45:00Z","v":356,"vw":78.2525},{"c":78.4,"h":78.4,"l":78.36,"n":65,"o":78.39,"t":"2026-10-02T19:00:00Z","v":1430,"vw":78.385656},{"c":78.48,"h":78.51,"l":78.43,"n":91,"o":78.43,"t":"2026-10-02T19:15:00Z","v":2630,"vw":78.475081},{"c":78.5425,"h":78.6,"l":78.43,"n":108,"o":78.48,"t":"2026-10-02T19:30:00Z","v":2940,"vw":78.515355},{"c":78.61,"h":78.73,"l":78.53,"n":585,"o":78.58,"t":"2026-10-02T19:45:00Z","v":17493,"vw":78.603941},{"c":78.64,"h":78.64,"l":78.64,"n":18,"o":78.64,"t":"2026-10-02T20:00:00Z","v":28882,"vw":78.64},{"c":77.86,"h":78.86,"l":77.5,"n":105,"o":78.72,"t":"2026-10-05T13:30:00Z","v":1962,"vw":78.239451},{"c":78.08,"h":78.35,"l":77.49,"n":1251,"o":77.77,"t":"2026-10-05T13:45:00Z","v":24862,"vw":77.948857},{"c":78.23,"h":78.94,"l":77.81,"n":106,"o":77.81,"t":"2026-10-05T14:00:00Z","v":2774,"vw":78.149761},{"c":78.47,"h":78.73,"l":78.25,"n":90,"o":78.25,"t":"2026-10-05T14:15:00Z","v":4744,"vw":78.38912},{"c":78.3,"h":78.575,"l":78.2847,"n":37,"o":78.2847,"t":"2026-10-05T14:30:00Z","v":1424,"vw":78.412459},{"c":78.29,"h":78.3,"l":78.29,"n":6,"o":78.3,"t":"2026-10-05T14:45:00Z","v":227,"vw":78.295},{"c":78.18,"h":78.18,"l":78.17,"n":28,"o":78.17,"t":"2026-10-05T15:00:00Z","v":838,"vw":78.175},{"c":78.09,"h":78.1,"l":78.045,"n":35,"o":78.08,"t":"2026-10-05T15:15:00Z","v":933,"vw":78.077314},{"c":78.07,"h":78.08,"l":78.07,"n":10,"o":78.08,"t":"2026-10-05T15:30:00Z","v":809,"vw":78.07261},{"c":78.03,"h":78.03,"l":78.01,"n":14,"o":78.01,"t":"2026-10-05T15:45:00Z","v":471,"vw":78.023333},{"c":78.18,"h":78.18,"l":78.18,"n":15,"o":78.18,"t":"2026-10-05T16:00:00Z","v":343,"vw":78.18},{"c":78.19,"h":78.245,"l":78.19,"n":20,"o":78.245,"t":"2026-10-05T16:15:00Z","v":723,"vw":78.2175},{"c":78.1975,"h":78.25,"l":78.18,"n":69,"o":78.18,"t":"2026-10-05T16:30:00Z","v":4603,"vw":78.196937},{"c":78.0401,"h":78.25,"l":78.0401,"n":56,"o":78.185,"t":"2026-10-05T16:45:00Z","v":4285,"vw":78.112828},{"c":78.06,"h":78.1,"l":78.06,"n":44,"o":78.07,"t":"2026-10-05T17:00:00Z","v":1216,"vw":78.081312},{"c":77.95,"h":77.95,"l":77.95,"n":19,"o":77.95,"t":"2026-10-05T17:15:00Z","v":253,"vw":77.95},{"c":77.92,"h":78.01,"l":77.9132,"n":24,"o":77.9132,"t":"2026-10-05T17:30:00Z","v":2507,"vw":77.985751},{"c":77.88,"h":77.88,"l":77.88,"n":5,"o":77.88,"t":"2026-10-05T17:45:00Z","v":112,"vw":77.88},{"c":77.855,"h":77.92,"l":77.83,"n":72,"o":77.86,"t":"2026-10-05T18:00:00Z","v":2300,"vw":77.86062},{"c":77.84,"h":77.84,"l":77.84,"n":4,"o":77.84,"t":"2026-10-05T18:15:00Z","v":121,"vw":77.84},{"c":77.86,"h":77.86,"l":77.78,"n":6,"o":77.78,"t":"2026-10-05T18:30:00Z","v":216,"vw":77.82},{"c":77.8,"h":77.8,"l":77.8,"n":9,"o":77.8,"t":"2026-10-05T18:45:00Z","v":194,"vw":77.8},{"c":78.06,"h":78.06,"l":77.86,"n":89,"o":77.86,"t":"2026-10-05T19:00:00Z","v":2134,"vw":77.975},{"c":77.99,"h":77.99,"l":77.92,"n":92,"o":77.95,"t":"2026-10-05T19:15:00Z","v":1875,"vw":77.951111},{"c":77.79,"h":77.87,"l":77.72,"n":80,"o":77.87,"t":"2026-10-05T19:30:00Z","v":1728,"vw":77.80121},{"c":77.74,"h":77.76,"l":77.54,"n":740,"o":77.76,"t":"2026-10-05T19:45:00Z","v":20576,"vw":77.647089},{"c":77.61,"h":77.61,"l":77.61,"n":16,"o":77.61,"t":"2026-10-05T20:00:00Z","v":30147,"vw":77.61},{"c":77.735,"h":78.35,"l":77.735,"n":479,"o":77.79,"t":"2026-10-06T13:30:00Z","v":12490,"vw":77.904303},{"c":78.045,"h":78.045,"l":77.74,"n":336,"o":77.74,"t":"2026-10-06T13:45:00Z","v":6421,"vw":77.881464},{"c":78.04,"h":78.185,"l":78.04,"n":12,"o":78.1049,"t":"2026-10-06T14:00:00Z","v":829,"vw":78.10805},{"c":77.68,"h":78.03,"l":77.68,"n":71,"o":78.03,"t":"2026-10-06T14:15:00Z","v":1015,"vw":77.880833},{"c":77.49,"h":77.7,"l":77.49,"n":32,"o":77.615,"t":"2026-10-06T14:30:00Z","v":593,"vw":77.612094},{"c":77.775,"h":77.83,"l":77.495,"n":33,"o":77.495,"t":"2026-10-06T14:45:00Z","v":1164,"vw":77.76375},{"c":77.82,"h":77.82,"l":77.82,"n":3,"o":77.82,"t":"2026-10-06T15:00:00Z","v":102,"vw":77.82},{"c":77.79,"h":77.79,"l":77.7,"n":21,"o":77.7,"t":"2026-10-06T15:15:00Z","v":460,"vw":77.755909},{"c":77.79,"h":77.79,"l":77.79,"n":15,"o":77.79,"t":"2026-10-06T15:30:00Z","v":263,"vw":77.79},{"c":77.75,"h":77.75,"l":77.75,"n":4,"o":77.75,"t":"2026-10-06T15:45:00Z","v":104,"vw":77.75},{"c":77.47,"h":77.6102,"l":77.47,"n":15,"o":77.6102,"t":"2026-10-06T16:00:00Z","v":409,"vw":77.544577},{"c":77.475,"h":77.51,"l":77.475,"n":31,"o":77.51,"t":"2026-10-06T16:15:00Z","v":1421,"vw":77.493333},{"c":77.3084,"h":77.445,"l":77.3084,"n":53,"o":77.44,"t":"2026-10-06T16:30:00Z","v":1657,"vw":77.397584},{"c":77.29,"h":77.29,"l":77.29,"n":12,"o":77.29,"t":"2026-10-06T16:45:00Z","v":355,"vw":77.29},{"c":77.26,"h":77.29,"l":77.26,"n":36,"o":77.28,"t":"2026-10-06T17:00:00Z","v":2193,"vw":77.267222},{"c":77.125,"h":77.21,"l":76.895,"n":181,"o":77.21,"t":"2026-10-06T17:15:00Z","v":6155,"vw":77.038187},{"c":77.1,"h":77.1,"l":77.1,"n":14,"o":77.1,"t":"2026-10-06T17:45:00Z","v":241,"vw":77.1},{"c":76.96,"h":77.095,"l":76.96,"n":32,"o":77.095,"t":"2026-10-06T18:00:00Z","v":1071,"vw":77.026719},{"c":76.92,"h":76.965,"l":76.8168,"n":31,"o":76.965,"t":"2026-10-06T18:15:00Z","v":990,"vw":76.863517},{"c":76.975,"h":77,"l":76.96,"n":51,"o":76.96,"t":"2026-10-06T18:30:00Z","v":2617,"vw":76.972603},{"c":77.005,"h":77.005,"l":77.005,"n":2,"o":77.005,"t":"2026-10-06T18:45:00Z","v":128,"vw":77.005},{"c":77.14,"h":77.14,"l":76.85,"n":130,"o":76.85,"t":"2026-10-06T19:00:00Z","v":3019,"vw":76.988658},{"c":77.175,"h":77.21,"l":77.14,"n":51,"o":77.21,"t":"2026-10-06T19:30:00Z","v":1093,"vw":77.172935},{"c":77.07,"h":77.2,"l":76.86,"n":408,"o":77.14,"t":"2026-10-06T19:45:00Z","v":9193,"vw":77.041087},{"c":77.07,"h":77.07,"l":77.07,"n":21,"o":77.07,"t":"2026-10-06T20:00:00Z","v":22332,"vw":77.07},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-06T22:15:00Z","v":998,"vw":77.1},{"c":77.1,"h":77.1,"l":77.1,"n":6,"o":77.1,"t":"2026-10-06T22:45:00Z","v":1003,"vw":77.1},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-07T08:00:00Z","v":100,"vw":77.42},{"c":75.765,"h":76.19,"l":74.715,"n":93,"o":76.16,"t":"2026-10-07T13:30:00Z","v":4199,"vw":75.968148},{"c":75.96,"h":76.125,"l":75.71,"n":686,"o":75.765,"t":"2026-10-07T13:45:00Z","v":19801,"vw":75.941339},{"c":76.08,"h":76.23,"l":75.95,"n":592,"o":76,"t":"2026-10-07T14:00:00Z","v":9736,"vw":76.058253},{"c":75.98,"h":75.98,"l":75.76,"n":27,"o":75.76,"t":"2026-10-07T14:15:00Z","v":682,"vw":75.863865},{"c":75.61,"h":75.63,"l":75.61,"n":26,"o":75.63,"t":"2026-10-07T14:30:00Z","v":845,"vw":75.626667},{"c":75.6,"h":75.78,"l":75.6,"n":56,"o":75.78,"t":"2026-10-07T14:45:00Z","v":3140,"vw":75.678963},{"c":75.605,"h":75.84,"l":75.605,"n":138,"o":75.61,"t":"2026-10-07T15:00:00Z","v":3296,"vw":75.712083},{"c":75.63,"h":75.635,"l":75.6,"n":39,"o":75.6,"t":"2026-10-07T15:15:00Z","v":2207,"vw":75.63},{"c":75.715,"h":75.86,"l":75.635,"n":69,"o":75.635,"t":"2026-10-07T15:30:00Z","v":3936,"vw":75.662905},{"c":75.72,"h":75.72,"l":75.72,"n":11,"o":75.72,"t":"2026-10-07T15:45:00Z","v":151,"vw":75.72},{"c":75.705,"h":75.735,"l":75.705,"n":19,"o":75.735,"t":"2026-10-07T16:00:00Z","v":319,"vw":75.718393},{"c":75.85,"h":75.85,"l":75.75,"n":21,"o":75.75,"t":"2026-10-07T16:15:00Z","v":909,"vw":75.8127},{"c":75.97,"h":75.97,"l":75.92,"n":37,"o":75.92,"t":"2026-10-07T16:30:00Z","v":860,"vw":75.9425},{"c":76.09,"h":76.09,"l":76,"n":97,"o":76,"t":"2026-10-07T16:45:00Z","v":2486,"vw":76.05},{"c":76.16,"h":76.16,"l":76,"n":56,"o":76,"t":"2026-10-07T17:00:00Z","v":1287,"vw":76.06},{"c":76.3,"h":76.3,"l":76.15,"n":142,"o":76.22,"t":"2026-10-07T17:15:00Z","v":4170,"vw":76.232387},{"c":75.915,"h":76.02,"l":75.8225,"n":121,"o":76.02,"t":"2026-10-07T17:30:00Z","v":4631,"vw":75.932019},{"c":75.87,"h":76.025,"l":75.87,"n":32,"o":76.025,"t":"2026-10-07T17:45:00Z","v":741,"vw":75.947014},{"c":75.865,"h":75.865,"l":75.85,"n":22,"o":75.85,"t":"2026-10-07T18:00:00Z","v":581,"vw":75.855},{"c":75.82,"h":75.865,"l":75.82,"n":25,"o":75.865,"t":"2026-10-07T18:15:00Z","v":503,"vw":75.844263},{"c":75.81,"h":75.82,"l":75.81,"n":27,"o":75.82,"t":"2026-10-07T18:30:00Z","v":436,"vw":75.815},{"c":75.79,"h":75.79,"l":75.79,"n":22,"o":75.79,"t":"2026-10-07T18:45:00Z","v":537,"vw":75.79},{"c":75.74,"h":75.785,"l":75.74,"n":17,"o":75.785,"t":"2026-10-07T19:00:00Z","v":511,"vw":75.77},{"c":75.855,"h":75.87,"l":75.72,"n":85,"o":75.72,"t":"2026-10-07T19:15:00Z","v":2361,"vw":75.807326},{"c":75.705,"h":75.85,"l":75.705,"n":24,"o":75.85,"t":"2026-10-07T19:30:00Z","v":1182,"vw":75.72676},{"c":75.54,"h":75.72,"l":75.445,"n":654,"o":75.62,"t":"2026-10-07T19:45:00Z","v":14104,"vw":75.591666},{"c":75.66,"h":75.66,"l":75.66,"n":21,"o":75.66,"t":"2026-10-07T20:00:00Z","v":37276,"vw":75.66},{"c":75.71,"h":76.745,"l":75.09,"n":257,"o":75.67,"t":"2026-10-08T13:30:00Z","v":4770,"vw":75.740906},{"c":75.785,"h":76.19,"l":75.655,"n":131,"o":75.84,"t":"2026-10-08T13:45:00Z","v":7511,"vw":75.848},{"c":75.62,"h":75.87,"l":75.61,"n":84,"o":75.82,"t":"2026-10-08T14:00:00Z","v":2444,"vw":75.744286},{"c":75.62,"h":75.625,"l":75.32,"n":29,"o":75.625,"t":"2026-10-08T14:15:00Z","v":1154,"vw":75.50775},{"c":75.59,"h":75.71,"l":75.36,"n":48,"o":75.37,"t":"2026-10-08T14:30:00Z","v":1732,"vw":75.521923},{"c":75.24,"h":75.6025,"l":75.24,"n":168,"o":75.595,"t":"2026-10-08T14:45:00Z","v":15433,"vw":75.385561},{"c":75.175,"h":75.375,"l":75.175,"n":102,"o":75.27,"t":"2026-10-08T15:00:00Z","v":4883,"vw":75.236495},{"c":75.28,"h":75.28,"l":75.0211,"n":157,"o":75.145,"t":"2026-10-08T15:15:00Z","v":7120,"vw":75.146753},{"c":75.44,"h":75.48,"l":75.22,"n":99,"o":75.275,"t":"2026-10-08T15:30:00Z","v":3343,"vw":75.386852},{"c":75.48,"h":75.545,"l":75.48,"n":24,"o":75.545,"t":"2026-10-08T15:45:00Z","v":728,"vw":75.522151},{"c":75.66,"h":75.66,"l":75.515,"n":50,"o":75.515,"t":"2026-10-08T16:00:00Z","v":958,"vw":75.544},{"c":75.78,"h":76.19,"l":75.73,"n":141,"o":75.73,"t":"2026-10-08T16:15:00Z","v":6874,"vw":75.920063},{"c":75.76,"h":75.92,"l":75.565,"n":134,"o":75.84,"t":"2026-10-08T16:30:00Z","v":8545,"vw":75.751687},{"c":75.955,"h":75.955,"l":75.73,"n":44,"o":75.73,"t":"2026-10-08T16:45:00Z","v":2675,"vw":75.84325},{"c":76.24,"h":76.4,"l":76.03,"n":285,"o":76.24,"t":"2026-10-08T17:00:00Z","v":14264,"vw":76.213088},{"c":76.4275,"h":76.45,"l":75.9,"n":206,"o":76.23,"t":"2026-10-08T17:15:00Z","v":16429,"vw":76.16686},{"c":76.245,"h":76.53,"l":76.245,"n":173,"o":76.36,"t":"2026-10-08T17:30:00Z","v":7869,"vw":76.336334},{"c":76.22,"h":76.38,"l":76.12,"n":238,"o":76.3,"t":"2026-10-08T17:45:00Z","v":12107,"vw":76.267187},{"c":76.17,"h":76.3,"l":76.14,"n":163,"o":76.165,"t":"2026-10-08T18:00:00Z","v":3639,"vw":76.1785},{"c":76,"h":76.21,"l":75.99,"n":168,"o":76.21,"t":"2026-10-08T18:15:00Z","v":7034,"vw":76.138032},{"c":76.07,"h":76.21,"l":76,"n":125,"o":76,"t":"2026-10-08T18:30:00Z","v":4653,"vw":76.10881},{"c":76,"h":76.13,"l":76,"n":99,"o":76.1,"t":"2026-10-08T18:45:00Z","v":2909,"vw":76.034926},{"c":75.97,"h":76.04,"l":75.91,"n":206,"o":76.03,"t":"2026-10-08T19:00:00Z","v":6611,"vw":75.9936},{"c":75.88,"h":75.995,"l":75.88,"n":122,"o":75.97,"t":"2026-10-08T19:15:00Z","v":2610,"vw":75.940203},{"c":75.84,"h":75.97,"l":75.81,"n":291,"o":75.91,"t":"2026-10-08T19:30:00Z","v":7508,"vw":75.883261},{"c":75.81,"h":76.05,"l":75.78,"n":896,"o":75.86,"t":"2026-10-08T19:45:00Z","v":26954,"vw":75.924034},{"c":75.89,"h":75.89,"l":75.89,"n":23,"o":75.89,"t":"2026-10-08T20:00:00Z","v":32687,"vw":75.89},{"c":76.47,"h":76.47,"l":76.47,"n":1,"o":76.47,"t":"2026-10-09T08:00:00Z","v":100,"vw":76.47},{"c":75.72,"h":75.72,"l":75.72,"n":2,"o":75.72,"t":"2026-10-09T10:30:00Z","v":195,"vw":75.72},{"c":75.32,"h":75.62,"l":75.32,"n":34,"o":75.62,"t":"2026-10-09T13:30:00Z","v":1251,"vw":75.440823},{"c":75.2,"h":75.22,"l":74.95,"n":157,"o":75.2,"t":"2026-10-09T13:45:00Z","v":3462,"vw":75.12841},{"c":75.4,"h":75.42,"l":75.28,"n":88,"o":75.36,"t":"2026-10-09T14:15:00Z","v":2981,"vw":75.332862},{"c":75.2,"h":75.2,"l":75.11,"n":53,"o":75.19,"t":"2026-10-09T14:30:00Z","v":2595,"vw":75.15926},{"c":75.14,"h":75.25,"l":75.14,"n":46,"o":75.25,"t":"2026-10-09T14:45:00Z","v":1141,"vw":75.193521},{"c":75.325,"h":75.3975,"l":75.15,"n":104,"o":75.27,"t":"2026-10-09T15:00:00Z","v":5410,"vw":75.258888},{"c":75.01,"h":75.01,"l":75.01,"n":4,"o":75.01,"t":"2026-10-09T15:15:00Z","v":103,"vw":75.01},{"c":74.83,"h":74.94,"l":74.71,"n":126,"o":74.91,"t":"2026-10-09T15:30:00Z","v":5740,"vw":74.833065},{"c":74.8,"h":74.85,"l":74.78,"n":34,"o":74.84,"t":"2026-10-09T15:45:00Z","v":2399,"vw":74.829906},{"c":74.9,"h":75.115,"l":74.8051,"n":144,"o":74.8051,"t":"2026-10-09T16:00:00Z","v":7682,"vw":74.924231},{"c":74.92,"h":74.99,"l":74.91,"n":31,"o":74.99,"t":"2026-10-09T16:15:00Z","v":1360,"vw":74.933563},{"c":75,"h":75,"l":74.935,"n":5,"o":74.935,"t":"2026-10-09T16:30:00Z","v":229,"vw":74.9675},{"c":74.92,"h":74.92,"l":74.92,"n":17,"o":74.92,"t":"2026-10-09T16:45:00Z","v":408,"vw":74.92},{"c":74.75,"h":74.86,"l":74.7275,"n":77,"o":74.86,"t":"2026-10-09T17:00:00Z","v":1713,"vw":74.789643},{"c":74.74,"h":74.74,"l":74.7,"n":45,"o":74.71,"t":"2026-10-09T17:15:00Z","v":1669,"vw":74.711159},{"c":74.835,"h":74.8499,"l":74.81,"n":20,"o":74.8499,"t":"2026-10-09T17:30:00Z","v":972,"vw":74.832839},{"c":74.96,"h":74.96,"l":74.78,"n":124,"o":74.835,"t":"2026-10-09T17:45:00Z","v":6078,"vw":74.846463},{"c":74.96,"h":74.98,"l":74.78,"n":136,"o":74.935,"t":"2026-10-09T18:00:00Z","v":6324,"vw":74.852485},{"c":75.04,"h":75.12,"l":75.025,"n":60,"o":75.06,"t":"2026-10-09T18:30:00Z","v":2594,"vw":75.061684},{"c":75.29,"h":75.29,"l":75.05,"n":74,"o":75.05,"t":"2026-10-09T18:45:00Z","v":2962,"vw":75.235494},{"c":75.21,"h":75.34,"l":75.21,"n":28,"o":75.34,"t":"2026-10-09T19:00:00Z","v":1251,"vw":75.240625},{"c":75.135,"h":75.17,"l":75.135,"n":52,"o":75.16,"t":"2026-10-09T19:15:00Z","v":1396,"vw":75.15519},{"c":75.08,"h":75.14,"l":75.08,"n":111,"o":75.12,"t":"2026-10-09T19:30:00Z","v":2369,"vw":75.093816},{"c":75.09,"h":75.29,"l":74.98,"n":672,"o":75.02,"t":"2026-10-09T19:45:00Z","v":29252,"vw":75.079922},{"c":75.09,"h":75.09,"l":75.09,"n":10,"o":75.09,"t":"2026-10-09T20:00:00Z","v":23365,"vw":75.09},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-12T09:30:00Z","v":106,"vw":74.89},{"c":75.72,"h":75.72,"l":74.99,"n":140,"o":75.1,"t":"2026-10-12T13:30:00Z","v":2515,"vw":75.253399},{"c":75.72,"h":75.72,"l":75.6,"n":88,"o":75.72,"t":"2026-10-12T14:00:00Z","v":1328,"vw":75.686},{"c":75.82,"h":75.82,"l":75.63,"n":91,"o":75.785,"t":"2026-10-12T14:15:00Z","v":2803,"vw":75.770884},{"c":75.87,"h":75.87,"l":75.87,"n":19,"o":75.87,"t":"2026-10-12T14:30:00Z","v":132,"vw":75.87},{"c":75.93,"h":76.02,"l":75.93,"n":43,"o":76.02,"t":"2026-10-12T14:45:00Z","v":932,"vw":75.946484},{"c":75.84,"h":75.93,"l":75.84,"n":138,"o":75.93,"t":"2026-10-12T15:00:00Z","v":4233,"vw":75.863289},{"c":75.84,"h":75.925,"l":75.84,"n":28,"o":75.925,"t":"2026-10-12T15:15:00Z","v":537,"vw":75.875581},{"c":76.265,"h":76.265,"l":75.92,"n":115,"o":75.94,"t":"2026-10-12T15:30:00Z","v":6131,"vw":75.968043},{"c":76.05,"h":76.1,"l":76.05,"n":185,"o":76.09,"t":"2026-10-12T15:45:00Z","v":3920,"vw":76.076739},{"c":76.115,"h":76.115,"l":76.115,"n":20,"o":76.115,"t":"2026-10-12T16:00:00Z","v":666,"vw":76.115},{"c":76.18,"h":76.245,"l":76.18,"n":114,"o":76.245,"t":"2026-10-12T16:15:00Z","v":2408,"vw":76.194304},{"c":76.28,"h":76.31,"l":76.215,"n":96,"o":76.31,"t":"2026-10-12T16:30:00Z","v":4973,"vw":76.264629},{"c":76.2,"h":76.32,"l":76.19,"n":74,"o":76.2575,"t":"2026-10-12T17:15:00Z","v":1708,"vw":76.283153},{"c":76.24,"h":76.24,"l":76.12,"n":110,"o":76.17,"t":"2026-10-12T17:30:00Z","v":3956,"vw":76.194472},{"c":76.31,"h":76.32,"l":76.28,"n":21,"o":76.28,"t":"2026-10-12T17:45:00Z","v":450,"vw":76.303333},{"c":76.22,"h":76.29,"l":76.22,"n":34,"o":76.29,"t":"2026-10-12T18:00:00Z","v":1002,"vw":76.23},{"c":76.33,"h":76.35,"l":76.285,"n":24,"o":76.285,"t":"2026-10-12T18:15:00Z","v":905,"vw":76.324205},{"c":76.23,"h":76.37,"l":76.23,"n":80,"o":76.37,"t":"2026-10-12T18:30:00Z","v":3052,"vw":76.250973},{"c":76.28,"h":76.28,"l":76.26,"n":53,"o":76.26,"t":"2026-10-12T18:45:00Z","v":1794,"vw":76.263514},{"c":76.33,"h":76.36,"l":76.27,"n":274,"o":76.305,"t":"2026-10-12T19:00:00Z","v":7096,"vw":76.314684},{"c":76.21,"h":76.21,"l":76.21,"n":35,"o":76.21,"t":"2026-10-12T19:15:00Z","v":481,"vw":76.21},{"c":76.05,"h":76.22,"l":75.995,"n":233,"o":76.22,"t":"2026-10-12T19:30:00Z","v":15157,"vw":76.146029},{"c":76.04,"h":76.105,"l":75.92,"n":552,"o":76.035,"t":"2026-10-12T19:45:00Z","v":10622,"vw":76.00016},{"c":75.98,"h":75.98,"l":75.98,"n":15,"o":75.98,"t":"2026-10-12T20:00:00Z","v":16744,"vw":75.98},{"c":76.53,"h":77.175,"l":75.995,"n":770,"o":76.39,"t":"2026-10-13T13:30:00Z","v":20113,"vw":76.572719},{"c":75.93,"h":76.44,"l":75.84,"n":242,"o":76.44,"t":"2026-10-13T13:45:00Z","v":18605,"vw":75.91433},{"c":75.64,"h":75.64,"l":75.53,"n":83,"o":75.635,"t":"2026-10-13T14:00:00Z","v":2024,"vw":75.585},{"c":75.76,"h":75.76,"l":75.53,"n":11,"o":75.535,"t":"2026-10-13T14:15:00Z","v":872,"vw":75.562708},{"c":75.66,"h":76.15,"l":75.66,"n":34,"o":75.73,"t":"2026-10-13T14:30:00Z","v":1145,"vw":75.8281},{"c":75.85,"h":75.85,"l":75.66,"n":28,"o":75.66,"t":"2026-10-13T14:45:00Z","v":1003,"vw":75.7125},{"c":75.825,"h":75.99,"l":75.825,"n":10,"o":75.835,"t":"2026-10-13T15:00:00Z","v":424,"vw":75.87125},{"c":75.81,"h":75.95,"l":75.805,"n":48,"o":75.805,"t":"2026-10-13T15:15:00Z","v":3211,"vw":75.815416},{"c":75.665,"h":75.985,"l":75.6,"n":186,"o":75.805,"t":"2026-10-13T15:30:00Z","v":7031,"vw":75.799448},{"c":75.44,"h":75.52,"l":75.44,"n":75,"o":75.52,"t":"2026-10-13T15:45:00Z","v":2267,"vw":75.470711},{"c":75.28,"h":75.28,"l":75.27,"n":18,"o":75.27,"t":"2026-10-13T16:00:00Z","v":601,"vw":75.275},{"c":75.3,"h":75.32,"l":75.22,"n":41,"o":75.22,"t":"2026-10-13T16:15:00Z","v":670,"vw":75.28},{"c":75.27,"h":75.27,"l":75.15,"n":48,"o":75.15,"t":"2026-10-13T16:30:00Z","v":1507,"vw":75.168224},{"c":75.38,"h":75.38,"l":75.3,"n":120,"o":75.32,"t":"2026-10-13T16:45:00Z","v":3757,"vw":75.330267},{"c":75.41,"h":75.42,"l":75.28,"n":62,"o":75.32,"t":"2026-10-13T17:00:00Z","v":1246,"vw":75.352541},{"c":75.34,"h":75.55,"l":75.34,"n":94,"o":75.43,"t":"2026-10-13T17:15:00Z","v":2971,"vw":75.389544},{"c":75.52,"h":75.52,"l":75.41,"n":58,"o":75.5,"t":"2026-10-13T17:30:00Z","v":1285,"vw":75.45},{"c":75.42,"h":75.48,"l":75.42,"n":78,"o":75.43,"t":"2026-10-13T17:45:00Z","v":3587,"vw":75.431185},{"c":75.54,"h":75.6,"l":75.52,"n":81,"o":75.52,"t":"2026-10-13T18:00:00Z","v":1641,"vw":75.561667},{"c":75.67,"h":75.67,"l":75.67,"n":5,"o":75.67,"t":"2026-10-13T18:15:00Z","v":129,"vw":75.67},{"c":75.61,"h":75.65,"l":75.6,"n":61,"o":75.61,"t":"2026-10-13T18:30:00Z","v":1793,"vw":75.615537},{"c":75.545,"h":75.545,"l":75.48,"n":48,"o":75.49,"t":"2026-10-13T18:45:00Z","v":1348,"vw":75.504744},{"c":75.62,"h":75.62,"l":75.4834,"n":94,"o":75.56,"t":"2026-10-13T19:00:00Z","v":2148,"vw":75.5448},{"c":75.68,"h":75.74,"l":75.68,"n":42,"o":75.73,"t":"2026-10-13T19:15:00Z","v":985,"vw":75.702},{"c":75.66,"h":75.68,"l":75.62,"n":129,"o":75.64,"t":"2026-10-13T19:30:00Z","v":2279,"vw":75.642963},{"c":75.48,"h":75.71,"l":75.48,"n":560,"o":75.62,"t":"2026-10-13T19:45:00Z","v":13403,"vw":75.590857},{"c":75.52,"h":75.52,"l":75.52,"n":22,"o":75.52,"t":"2026-10-13T20:00:00Z","v":21898,"vw":75.52},{"c":74.7,"h":76.31,"l":74.13,"n":155,"o":74.41,"t":"2026-10-14T13:30:00Z","v":8006,"vw":75.090261},{"c":74.095,"h":74.6,"l":74.02,"n":116,"o":74.53,"t":"2026-10-14T13:45:00Z","v":3804,"vw":74.426456},{"c":74.36,"h":74.43,"l":74.13,"n":46,"o":74.13,"t":"2026-10-14T14:00:00Z","v":2084,"vw":74.291893},{"c":74.73,"h":74.835,"l":74.58,"n":176,"o":74.61,"t":"2026-10-14T14:15:00Z","v":6022,"vw":74.695048},{"c":75.2125,"h":75.2125,"l":75.03,"n":56,"o":75.05,"t":"2026-10-14T14:30:00Z","v":1183,"vw":75.062115},{"c":75.21,"h":75.33,"l":75.19,"n":104,"o":75.2,"t":"2026-10-14T14:45:00Z","v":3581,"vw":75.256372},{"c":75.18,"h":75.26,"l":75.17,"n":117,"o":75.17,"t":"2026-10-14T15:00:00Z","v":3938,"vw":75.208462},{"c":75.35,"h":75.35,"l":75.27,"n":59,"o":75.28,"t":"2026-10-14T15:15:00Z","v":1718,"vw":75.306989},{"c":75.46,"h":75.59,"l":75.28,"n":151,"o":75.3,"t":"2026-10-14T15:30:00Z","v":7395,"vw":75.449472},{"c":75.47,"h":75.47,"l":75.47,"n":17,"o":75.47,"t":"2026-10-14T15:45:00Z","v":722,"vw":75.47},{"c":75.42,"h":75.45,"l":75.37,"n":100,"o":75.415,"t":"2026-10-14T16:00:00Z","v":1495,"vw":75.407842},{"c":75.335,"h":75.335,"l":75.17,"n":74,"o":75.26,"t":"2026-10-14T16:15:00Z","v":1720,"vw":75.301875},{"c":75.3,"h":75.3,"l":75.3,"n":16,"o":75.3,"t":"2026-10-14T16:30:00Z","v":653,"vw":75.3},{"c":75.19,"h":75.19,"l":75.19,"n":25,"o":75.19,"t":"2026-10-14T16:45:00Z","v":264,"vw":75.19},{"c":75.07,"h":75.205,"l":75.07,"n":79,"o":75.205,"t":"2026-10-14T17:00:00Z","v":2228,"vw":75.120916},{"c":75.2,"h":75.2,"l":75.16,"n":18,"o":75.16,"t":"2026-10-14T17:15:00Z","v":421,"vw":75.184615},{"c":75.12,"h":75.22,"l":75.1,"n":103,"o":75.1,"t":"2026-10-14T17:30:00Z","v":4320,"vw":75.162024},{"c":74.99,"h":75.12,"l":74.99,"n":104,"o":75.0606,"t":"2026-10-14T17:45:00Z","v":2539,"vw":75.055588},{"c":75.04,"h":75.08,"l":74.96,"n":105,"o":75.01,"t":"2026-10-14T18:00:00Z","v":4084,"vw":75.018416},{"c":75.03,"h":75.13,"l":75.03,"n":96,"o":75.13,"t":"2026-10-14T18:15:00Z","v":3344,"vw":75.104057},{"c":75.02,"h":75.11,"l":75.02,"n":117,"o":75.03,"t":"2026-10-14T18:30:00Z","v":2623,"vw":75.068856},{"c":75.06,"h":75.06,"l":74.975,"n":67,"o":75.02,"t":"2026-10-14T18:45:00Z","v":1136,"vw":75.015833},{"c":75.17,"h":75.17,"l":75.04,"n":74,"o":75.04,"t":"2026-10-14T19:00:00Z","v":2410,"vw":75.140166},{"c":75.1175,"h":75.2,"l":75.1175,"n":62,"o":75.2,"t":"2026-10-14T19:15:00Z","v":1163,"vw":75.162917},{"c":75.035,"h":75.14,"l":74.985,"n":189,"o":75.14,"t":"2026-10-14T19:30:00Z","v":4697,"vw":75.038644},{"c":75.29,"h":75.29,"l":75,"n":511,"o":75,"t":"2026-10-14T19:45:00Z","v":13374,"vw":75.176991},{"c":75.27,"h":75.27,"l":75.27,"n":26,"o":75.27,"t":"2026-10-14T20:00:00Z","v":24693,"vw":75.27},{"c":75.5,"h":75.5,"l":75.5,"n":12,"o":75.5,"t":"2026-10-15T09:00:00Z","v":355,"vw":75.5},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-15T11:45:00Z","v":345,"vw":75.7},{"c":75.8,"h":76.2,"l":75.5,"n":143,"o":75.79,"t":"2026-10-15T13:30:00Z","v":5315,"vw":75.84149},{"c":76.105,"h":76.2,"l":75.34,"n":171,"o":75.54,"t":"2026-10-15T13:45:00Z","v":7974,"vw":75.857294},{"c":76.45,"h":76.57,"l":75.88,"n":205,"o":76.005,"t":"2026-10-15T14:00:00Z","v":5926,"vw":76.182312},{"c":76.635,"h":76.635,"l":76.38,"n":149,"o":76.4,"t":"2026-10-15T14:15:00Z","v":3501,"vw":76.507826},{"c":76.975,"h":76.975,"l":76.65,"n":294,"o":76.67,"t":"2026-10-15T14:30:00Z","v":10264,"vw":76.795831},{"c":76.47,"h":76.82,"l":76.47,"n":198,"o":76.82,"t":"2026-10-15T14:45:00Z","v":6230,"vw":76.582712},{"c":76.34,"h":76.62,"l":76.23,"n":189,"o":76.49,"t":"2026-10-15T15:00:00Z","v":5880,"vw":76.41362},{"c":76.01,"h":76.13,"l":75.99,"n":94,"o":76.12,"t":"2026-10-15T15:15:00Z","v":3562,"vw":76.068365},{"c":76.23,"h":76.23,"l":76.09,"n":71,"o":76.14,"t":"2026-10-15T15:30:00Z","v":2196,"vw":76.147065},{"c":76.12,"h":76.24,"l":76.06,"n":102,"o":76.24,"t":"2026-10-15T15:45:00Z","v":2852,"vw":76.107104},{"c":76.1732,"h":76.1732,"l":76.02,"n":73,"o":76.04,"t":"2026-10-15T16:00:00Z","v":2711,"vw":76.051242},{"c":76.29,"h":76.29,"l":76.185,"n":33,"o":76.185,"t":"2026-10-15T16:15:00Z","v":550,"vw":76.249416},{"c":76.33,"h":76.415,"l":76.305,"n":81,"o":76.305,"t":"2026-10-15T16:30:00Z","v":3372,"vw":76.376751},{"c":76.32,"h":76.4,"l":76.32,"n":50,"o":76.39,"t":"2026-10-15T16:45:00Z","v":2008,"vw":76.370967},{"c":76.355,"h":76.355,"l":76.22,"n":106,"o":76.31,"t":"2026-10-15T17:00:00Z","v":2276,"vw":76.291071},{"c":76.49,"h":76.49,"l":76.23,"n":113,"o":76.29,"t":"2026-10-15T17:15:00Z","v":3001,"vw":76.358701},{"c":76.44,"h":76.495,"l":76.44,"n":27,"o":76.495,"t":"2026-10-15T17:30:00Z","v":1065,"vw":76.45375},{"c":76.265,"h":76.395,"l":76.265,"n":26,"o":76.32,"t":"2026-10-15T17:45:00Z","v":1120,"vw":76.321579},{"c":76.22,"h":76.295,"l":76.22,"n":81,"o":76.2675,"t":"2026-10-15T18:00:00Z","v":2846,"vw":76.239755},{"c":76.5,"h":76.55,"l":76.2,"n":199,"o":76.235,"t":"2026-10-15T18:15:00Z","v":9471,"vw":76.350842},{"c":76.34,"h":76.48,"l":76.34,"n":26,"o":76.48,"t":"2026-10-15T18:30:00Z","v":957,"vw":76.375488},{"c":76.325,"h":76.36,"l":76.305,"n":19,"o":76.36,"t":"2026-10-15T18:45:00Z","v":450,"vw":76.33},{"c":76.28,"h":76.29,"l":76.195,"n":106,"o":76.25,"t":"2026-10-15T19:00:00Z","v":4546,"vw":76.243701},{"c":76.38,"h":76.38,"l":76.275,"n":38,"o":76.275,"t":"2026-10-15T19:15:00Z","v":583,"vw":76.3275},{"c":76.4425,"h":76.4425,"l":76.4425,"n":12,"o":76.4425,"t":"2026-10-15T19:30:00Z","v":166,"vw":76.4425},{"c":76.64,"h":76.69,"l":76.375,"n":672,"o":76.38,"t":"2026-10-15T19:45:00Z","v":13381,"vw":76.610754},{"c":76.64,"h":76.64,"l":76.64,"n":14,"o":76.64,"t":"2026-10-15T20:00:00Z","v":21629,"vw":76.64},{"c":77.46,"h":77.8,"l":76.74,"n":128,"o":76.86,"t":"2026-10-16T13:30:00Z","v":8175,"vw":77.175993},{"c":77.37,"h":77.835,"l":77.29,"n":117,"o":77.545,"t":"2026-10-16T13:45:00Z","v":6887,"vw":77.509411},{"c":77.22,"h":77.45,"l":76.75,"n":194,"o":77.44,"t":"2026-10-16T14:00:00Z","v":9812,"vw":77.341053},{"c":77.36,"h":77.8,"l":77.16,"n":108,"o":77.23,"t":"2026-10-16T14:15:00Z","v":6141,"vw":77.583588},{"c":77.27,"h":77.47,"l":77.26,"n":94,"o":77.43,"t":"2026-10-16T14:30:00Z","v":5048,"vw":77.39627},{"c":77.22,"h":77.33,"l":77.18,"n":113,"o":77.285,"t":"2026-10-16T14:45:00Z","v":2321,"vw":77.24875},{"c":77.255,"h":77.48,"l":77.255,"n":138,"o":77.38,"t":"2026-10-16T15:00:00Z","v":3510,"vw":77.382987},{"c":77,"h":77.47,"l":77,"n":74,"o":77.255,"t":"2026-10-16T15:15:00Z","v":4249,"vw":77.275776},{"c":77.01,"h":77.2499,"l":76.87,"n":72,"o":77.2499,"t":"2026-10-16T15:30:00Z","v":3318,"vw":77.025171},{"c":76.93,"h":76.95,"l":76.86,"n":48,"o":76.95,"t":"2026-10-16T15:45:00Z","v":1216,"vw":76.916},{"c":76.725,"h":76.89,"l":76.725,"n":68,"o":76.89,"t":"2026-10-16T16:00:00Z","v":1446,"vw":76.790404},{"c":76.665,"h":76.665,"l":76.64,"n":11,"o":76.64,"t":"2026-10-16T16:15:00Z","v":339,"vw":76.6525},{"c":76.69,"h":76.74,"l":76.675,"n":56,"o":76.73,"t":"2026-10-16T16:30:00Z","v":1840,"vw":76.702305},{"c":76.6,"h":76.69,"l":76.475,"n":184,"o":76.69,"t":"2026-10-16T16:45:00Z","v":10520,"vw":76.580447},{"c":76.41,"h":76.6,"l":76.41,"n":61,"o":76.5,"t":"2026-10-16T17:00:00Z","v":2239,"vw":76.487857},{"c":76.76,"h":76.76,"l":76.44,"n":86,"o":76.465,"t":"2026-10-16T17:15:00Z","v":2644,"vw":76.585667},{"c":76.57,"h":76.67,"l":76.455,"n":66,"o":76.67,"t":"2026-10-16T17:30:00Z","v":3254,"vw":76.612418},{"c":76.55,"h":76.6,"l":76.49,"n":47,"o":76.575,"t":"2026-10-16T17:45:00Z","v":1236,"vw":76.560564},{"c":76.525,"h":76.525,"l":76.385,"n":76,"o":76.44,"t":"2026-10-16T18:00:00Z","v":2137,"vw":76.414103},{"c":76.65,"h":76.66,"l":76.6,"n":41,"o":76.6,"t":"2026-10-16T18:15:00Z","v":1401,"vw":76.63},{"c":76.67,"h":76.67,"l":76.595,"n":30,"o":76.595,"t":"2026-10-16T18:30:00Z","v":721,"vw":76.63875},{"c":76.67,"h":76.7,"l":76.625,"n":59,"o":76.625,"t":"2026-10-16T18:45:00Z","v":1132,"vw":76.649},{"c":76.635,"h":76.73,"l":76.635,"n":39,"o":76.66,"t":"2026-10-16T19:00:00Z","v":1000,"vw":76.698571},{"c":76.72,"h":76.77,"l":76.66,"n":37,"o":76.66,"t":"2026-10-16T19:15:00Z","v":1030,"vw":76.739863},{"c":76.63,"h":76.81,"l":76.58,"n":193,"o":76.78,"t":"2026-10-16T19:30:00Z","v":6668,"vw":76.692699},{"c":76.66,"h":76.79,"l":76.6,"n":518,"o":76.64,"t":"2026-10-16T19:45:00Z","v":15010,"vw":76.684158},{"c":76.685,"h":76.685,"l":76.685,"n":9,"o":76.685,"t":"2026-10-16T20:00:00Z","v":24362,"vw":76.685},{"c":76.55,"h":76.55,"l":76.44,"n":16,"o":76.44,"t":"2026-10-19T13:30:00Z","v":608,"vw":76.516389},{"c":76.79,"h":76.79,"l":76.57,"n":65,"o":76.57,"t":"2026-10-19T13:45:00Z","v":1117,"vw":76.625},{"c":76.42,"h":76.42,"l":76.42,"n":17,"o":76.42,"t":"2026-10-19T14:00:00Z","v":347,"vw":76.42},{"c":76.105,"h":76.49,"l":76.095,"n":108,"o":76.48,"t":"2026-10-19T14:15:00Z","v":5186,"vw":76.299488},{"c":76.14,"h":76.31,"l":76.08,"n":107,"o":76.165,"t":"2026-10-19T14:30:00Z","v":4848,"vw":76.224125},{"c":76.5,"h":76.56,"l":76.04,"n":95,"o":76.04,"t":"2026-10-19T15:00:00Z","v":5495,"vw":76.379264},{"c":76.41,"h":76.6499,"l":76.41,"n":35,"o":76.6499,"t":"2026-10-19T15:15:00Z","v":1132,"vw":76.513966},{"c":76.32,"h":76.34,"l":76.32,"n":28,"o":76.34,"t":"2026-10-19T15:45:00Z","v":525,"vw":76.329569},{"c":76.125,"h":76.28,"l":76.125,"n":58,"o":76.28,"t":"2026-10-19T16:00:00Z","v":2221,"vw":76.222475},{"c":76.27,"h":76.28,"l":76.16,"n":63,"o":76.27,"t":"2026-10-19T16:15:00Z","v":2681,"vw":76.257925},{"c":76.215,"h":76.215,"l":76.12,"n":9,"o":76.12,"t":"2026-10-19T16:30:00Z","v":226,"vw":76.16703},{"c":76.3,"h":76.3,"l":76.16,"n":13,"o":76.17,"t":"2026-10-19T16:45:00Z","v":886,"vw":76.185},{"c":75.945,"h":76.17,"l":75.945,"n":78,"o":76.17,"t":"2026-10-19T17:00:00Z","v":2789,"vw":76.035349},{"c":76.0501,"h":76.115,"l":76.0501,"n":37,"o":76.07,"t":"2026-10-19T17:15:00Z","v":2397,"vw":76.088306},{"c":76.145,"h":76.145,"l":76.145,"n":3,"o":76.145,"t":"2026-10-19T17:30:00Z","v":194,"vw":76.145},{"c":76.18,"h":76.18,"l":76.13,"n":25,"o":76.13,"t":"2026-10-19T17:45:00Z","v":864,"vw":76.17},{"c":76.07,"h":76.07,"l":76.03,"n":17,"o":76.03,"t":"2026-10-19T18:00:00Z","v":380,"vw":76.047778},{"c":76.01,"h":76.01,"l":76.01,"n":51,"o":76.01,"t":"2026-10-19T18:15:00Z","v":532,"vw":76.01},{"c":75.97,"h":76,"l":75.875,"n":42,"o":75.95,"t":"2026-10-19T18:30:00Z","v":2180,"vw":75.949023},{"c":76.05,"h":76.05,"l":75.975,"n":66,"o":75.98,"t":"2026-10-19T18:45:00Z","v":1583,"vw":76.015174},{"c":76.07,"h":76.1,"l":76.07,"n":60,"o":76.08,"t":"2026-10-19T19:00:00Z","v":2209,"vw":76.084074},{"c":76.145,"h":76.2,"l":76.145,"n":41,"o":76.15,"t":"2026-10-19T19:15:00Z","v":1225,"vw":76.169374},{"c":76.1,"h":76.16,"l":76.1,"n":74,"o":76.12,"t":"2026-10-19T19:30:00Z","v":2363,"vw":76.1205},{"c":76.15,"h":76.21,"l":76.07,"n":579,"o":76.13,"t":"2026-10-19T19:45:00Z","v":16514,"vw":76.151899},{"c":76.2,"h":76.2,"l":76.2,"n":17,"o":76.2,"t":"2026-10-19T20:00:00Z","v":18703,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T20:30:00Z","v":224,"vw":76.2},{"c":77.6,"h":78.29,"l":76.42,"n":181,"o":76.42,"t":"2026-10-20T13:30:00Z","v":4615,"vw":77.281261},{"c":77.77,"h":78.32,"l":77.36,"n":409,"o":78.32,"t":"2026-10-20T13:45:00Z","v":13427,"vw":77.848807},{"c":77.6,"h":78.07,"l":77.37,"n":1140,"o":78.07,"t":"2026-10-20T14:00:00Z","v":38903,"vw":77.768581},{"c":78.085,"h":78.085,"l":77.48,"n":321,"o":77.57,"t":"2026-10-20T14:15:00Z","v":5700,"vw":77.705886},{"c":78.03,"h":78.03,"l":77.775,"n":72,"o":77.93,"t":"2026-10-20T14:30:00Z","v":4550,"vw":77.910797},{"c":77.91,"h":78.2,"l":77.91,"n":123,"o":78,"t":"2026-10-20T14:45:00Z","v":4085,"vw":78.097517},{"c":77.645,"h":77.9,"l":77.645,"n":172,"o":77.84,"t":"2026-10-20T15:00:00Z","v":9043,"vw":77.819704},{"c":77.63,"h":77.71,"l":77.495,"n":106,"o":77.71,"t":"2026-10-20T15:15:00Z","v":4130,"vw":77.662257},{"c":77.75,"h":77.75,"l":77.46,"n":57,"o":77.46,"t":"2026-10-20T15:30:00Z","v":2094,"vw":77.688571},{"c":77.79,"h":77.795,"l":77.73,"n":32,"o":77.795,"t":"2026-10-20T15:45:00Z","v":929,"vw":77.747857},{"c":77.515,"h":77.7,"l":77.515,"n":104,"o":77.7,"t":"2026-10-20T16:00:00Z","v":5059,"vw":77.684799},{"c":77.405,"h":77.44,"l":77.22,"n":116,"o":77.42,"t":"2026-10-20T16:15:00Z","v":4075,"vw":77.406329},{"c":77.43,"h":77.49,"l":77.43,"n":44,"o":77.49,"t":"2026-10-20T16:30:00Z","v":1511,"vw":77.453218},{"c":77.41,"h":77.45,"l":77.405,"n":23,"o":77.405,"t":"2026-10-20T16:45:00Z","v":694,"vw":77.4225},{"c":77.33,"h":77.375,"l":77.33,"n":57,"o":77.36,"t":"2026-10-20T17:00:00Z","v":1629,"vw":77.349867},{"c":77.31,"h":77.39,"l":77.285,"n":72,"o":77.31,"t":"2026-10-20T17:15:00Z","v":3419,"vw":77.344143},{"c":77.33,"h":77.33,"l":77.33,"n":2,"o":77.33,"t":"2026-10-20T17:30:00Z","v":102,"vw":77.33},{"c":77.25,"h":77.42,"l":77.19,"n":63,"o":77.35,"t":"2026-10-20T17:45:00Z","v":1468,"vw":77.307279},{"c":77.32,"h":77.32,"l":77.25,"n":57,"o":77.32,"t":"2026-10-20T18:00:00Z","v":1567,"vw":77.296641},{"c":77.095,"h":77.24,"l":77.05,"n":105,"o":77.2,"t":"2026-10-20T18:15:00Z","v":4571,"vw":77.194112},{"c":77.18,"h":77.21,"l":77.105,"n":39,"o":77.105,"t":"2026-10-20T18:30:00Z","v":1101,"vw":77.179131},{"c":77.26,"h":77.26,"l":77.18,"n":61,"o":77.18,"t":"2026-10-20T18:45:00Z","v":1760,"vw":77.214286},{"c":77.44,"h":77.51,"l":77.28,"n":135,"o":77.31,"t":"2026-10-20T19:00:00Z","v":6339,"vw":77.374085},{"c":77.505,"h":77.505,"l":77.43,"n":60,"o":77.45,"t":"2026-10-20T19:15:00Z","v":1942,"vw":77.4575},{"c":77.55,"h":77.59,"l":77.4,"n":95,"o":77.59,"t":"2026-10-20T19:30:00Z","v":3535,"vw":77.516507},{"c":77.54,"h":77.67,"l":77.47,"n":661,"o":77.615,"t":"2026-10-20T19:45:00Z","v":17623,"vw":77.566007},{"c":77.53,"h":77.53,"l":77.53,"n":27,"o":77.53,"t":"2026-10-20T20:00:00Z","v":30512,"vw":77.53},{"c":77.285,"h":77.82,"l":77.285,"n":43,"o":77.59,"t":"2026-10-21T13:30:00Z","v":1267,"vw":77.60053},{"c":77.4175,"h":77.68,"l":77.4175,"n":112,"o":77.6,"t":"2026-10-21T13:45:00Z","v":4408,"vw":77.527884},{"c":77.25,"h":77.41,"l":77.245,"n":48,"o":77.41,"t":"2026-10-21T14:00:00Z","v":1637,"vw":77.308359},{"c":77.22,"h":77.28,"l":77.14,"n":67,"o":77.28,"t":"2026-10-21T14:15:00Z","v":2567,"vw":77.209072},{"c":76.845,"h":77,"l":76.845,"n":149,"o":76.92,"t":"2026-10-21T14:30:00Z","v":6662,"vw":76.945617},{"c":76.82,"h":77.01,"l":76.82,"n":60,"o":77,"t":"2026-10-21T14:45:00Z","v":4012,"vw":76.922143},{"c":76.775,"h":76.82,"l":76.775,"n":33,"o":76.82,"t":"2026-10-21T15:00:00Z","v":1163,"vw":76.810625},{"c":76.81,"h":76.81,"l":76.7,"n":40,"o":76.73,"t":"2026-10-21T15:15:00Z","v":1526,"vw":76.7625},{"c":76.915,"h":76.915,"l":76.915,"n":4,"o":76.915,"t":"2026-10-21T15:30:00Z","v":222,"vw":76.915},{"c":76.78,"h":76.78,"l":76.735,"n":31,"o":76.735,"t":"2026-10-21T15:45:00Z","v":437,"vw":76.7575},{"c":76.65,"h":76.72,"l":76.65,"n":37,"o":76.72,"t":"2026-10-21T16:00:00Z","v":913,"vw":76.686},{"c":76.69,"h":76.7,"l":76.6,"n":61,"o":76.61,"t":"2026-10-21T16:15:00Z","v":1376,"vw":76.655},{"c":76.87,"h":76.88,"l":76.68,"n":95,"o":76.68,"t":"2026-10-21T16:30:00Z","v":3181,"vw":76.807895},{"c":76.7,"h":76.865,"l":76.7,"n":76,"o":76.77,"t":"2026-10-21T17:00:00Z","v":2617,"vw":76.828182},{"c":76.73,"h":76.83,"l":76.65,"n":68,"o":76.65,"t":"2026-10-21T17:15:00Z","v":3034,"vw":76.75871},{"c":76.355,"h":76.7,"l":76.325,"n":209,"o":76.7,"t":"2026-10-21T17:30:00Z","v":8396,"vw":76.490769},{"c":76.45,"h":76.47,"l":76.41,"n":30,"o":76.46,"t":"2026-10-21T17:45:00Z","v":1003,"vw":76.442},{"c":76.32,"h":76.4,"l":76.31,"n":63,"o":76.4,"t":"2026-10-21T18:00:00Z","v":4517,"vw":76.331454},{"c":76.38,"h":76.38,"l":76.305,"n":44,"o":76.315,"t":"2026-10-21T18:15:00Z","v":1658,"vw":76.349188},{"c":76.56,"h":76.56,"l":76.4,"n":147,"o":76.42,"t":"2026-10-21T18:30:00Z","v":7011,"vw":76.476964},{"c":76.2,"h":76.55,"l":76.2,"n":134,"o":76.54,"t":"2026-10-21T18:45:00Z","v":3978,"vw":76.435114},{"c":76.34,"h":76.36,"l":76.14,"n":145,"o":76.14,"t":"2026-10-21T19:00:00Z","v":4981,"vw":76.255233},{"c":76.655,"h":76.67,"l":76.43,"n":85,"o":76.505,"t":"2026-10-21T19:15:00Z","v":2613,"vw":76.581111},{"c":76.57,"h":76.76,"l":76.44,"n":154,"o":76.665,"t":"2026-10-21T19:30:00Z","v":4002,"vw":76.626413},{"c":76.62,"h":76.72,"l":76.47,"n":554,"o":76.62,"t":"2026-10-21T19:45:00Z","v":15641,"vw":76.619237},{"c":76.66,"h":76.66,"l":76.66,"n":9,"o":76.66,"t":"2026-10-21T20:00:00Z","v":24176,"vw":76.66},{"c":76.71,"h":76.71,"l":76.71,"n":4,"o":76.71,"t":"2026-10-22T13:30:00Z","v":212,"vw":76.71},{"c":78.17,"h":78.17,"l":77.02,"n":51,"o":77.13,"t":"2026-10-22T13:45:00Z","v":1812,"vw":77.48},{"c":77.725,"h":78.4,"l":77.725,"n":146,"o":78.36,"t":"2026-10-22T14:00:00Z","v":8065,"vw":78.176255},{"c":77.915,"h":77.96,"l":77.745,"n":44,"o":77.91,"t":"2026-10-22T14:15:00Z","v":1127,"vw":77.886961},{"c":77.83,"h":78.085,"l":77.6375,"n":119,"o":77.9,"t":"2026-10-22T14:30:00Z","v":5723,"vw":77.836548},{"c":77.91,"h":77.965,"l":77.91,"n":12,"o":77.95,"t":"2026-10-22T14:45:00Z","v":932,"vw":77.946875},{"c":77.815,"h":77.91,"l":77.625,"n":87,"o":77.87,"t":"2026-10-22T15:00:00Z","v":2172,"vw":77.753434},{"c":77.89,"h":78.01,"l":77.825,"n":119,"o":77.825,"t":"2026-10-22T15:15:00Z","v":4154,"vw":77.929879},{"c":77.89,"h":77.925,"l":77.87,"n":110,"o":77.885,"t":"2026-10-22T15:30:00Z","v":2353,"vw":77.893654},{"c":77.73,"h":77.86,"l":77.73,"n":36,"o":77.86,"t":"2026-10-22T15:45:00Z","v":654,"vw":77.795},{"c":77.84,"h":77.84,"l":77.84,"n":6,"o":77.84,"t":"2026-10-22T16:00:00Z","v":129,"vw":77.84},{"c":78.09,"h":78.1,"l":77.905,"n":81,"o":77.91,"t":"2026-10-22T16:15:00Z","v":2307,"vw":77.996669},{"c":78.17,"h":78.17,"l":77.975,"n":80,"o":78.005,"t":"2026-10-22T16:30:00Z","v":2654,"vw":78.080326},{"c":78.3,"h":78.3,"l":78.095,"n":103,"o":78.11,"t":"2026-10-22T16:45:00Z","v":5317,"vw":78.212372},{"c":78.13,"h":78.41,"l":78.13,"n":143,"o":78.3175,"t":"2026-10-22T17:00:00Z","v":5177,"vw":78.300924},{"c":78.3625,"h":78.3625,"l":78.13,"n":101,"o":78.13,"t":"2026-10-22T17:15:00Z","v":3396,"vw":78.291883},{"c":78.21,"h":78.32,"l":78.07,"n":197,"o":78.32,"t":"2026-10-22T17:30:00Z","v":5115,"vw":78.1975},{"c":78.07,"h":78.295,"l":78.07,"n":125,"o":78.295,"t":"2026-10-22T17:45:00Z","v":4280,"vw":78.167067},{"c":78.1,"h":78.16,"l":78.1,"n":84,"o":78.15,"t":"2026-10-22T18:00:00Z","v":3629,"vw":78.123281},{"c":78.13,"h":78.135,"l":78.1,"n":38,"o":78.135,"t":"2026-10-22T18:15:00Z","v":888,"vw":78.121546},{"c":78.035,"h":78.09,"l":78.03,"n":70,"o":78.09,"t":"2026-10-22T18:30:00Z","v":1252,"vw":78.05},{"c":78.1,"h":78.1,"l":78,"n":50,"o":78,"t":"2026-10-22T18:45:00Z","v":1130,"vw":78.071576},{"c":78.32,"h":78.32,"l":78.17,"n":86,"o":78.17,"t":"2026-10-22T19:00:00Z","v":2010,"vw":78.23266},{"c":78.14,"h":78.39,"l":78.075,"n":160,"o":78.24,"t":"2026-10-22T19:15:00Z","v":5279,"vw":78.20285},{"c":78.615,"h":78.67,"l":78.045,"n":382,"o":78.13,"t":"2026-10-22T19:30:00Z","v":37191,"vw":78.411023},{"c":78.565,"h":78.78,"l":78.38,"n":654,"o":78.52,"t":"2026-10-22T19:45:00Z","v":20108,"vw":78.52341},{"c":78.56,"h":78.56,"l":78.56,"n":23,"o":78.56,"t":"2026-10-22T20:00:00Z","v":23700,"vw":78.56},{"c":76.1,"h":76.1,"l":76.1,"n":2,"o":76.1,"t":"2026-10-23T12:00:00Z","v":102,"vw":76.1},{"c":78.72,"h":79.2423,"l":77.95,"n":94,"o":77.95,"t":"2026-10-23T13:30:00Z","v":4515,"vw":78.793144},{"c":78.34,"h":78.47,"l":78.08,"n":114,"o":78.41,"t":"2026-10-23T13:45:00Z","v":4845,"vw":78.250014},{"c":78.3,"h":78.32,"l":78.18,"n":32,"o":78.18,"t":"2026-10-23T14:00:00Z","v":1189,"vw":78.2738},{"c":78.29,"h":78.405,"l":77.85,"n":65,"o":78.405,"t":"2026-10-23T14:15:00Z","v":2252,"vw":78.164082},{"c":78.4,"h":78.4,"l":78.29,"n":27,"o":78.29,"t":"2026-10-23T14:30:00Z","v":966,"vw":78.384104},{"c":78.8,"h":78.8,"l":78.53,"n":95,"o":78.56,"t":"2026-10-23T14:45:00Z","v":3512,"vw":78.592367},{"c":78.76,"h":78.88,"l":78.76,"n":90,"o":78.8,"t":"2026-10-23T15:15:00Z","v":4448,"vw":78.801471},{"c":78.67,"h":78.91,"l":78.54,"n":164,"o":78.91,"t":"2026-10-23T15:30:00Z","v":6387,"vw":78.663663},{"c":78.68,"h":78.68,"l":78.68,"n":12,"o":78.68,"t":"2026-10-23T15:45:00Z","v":254,"vw":78.68},{"c":78.685,"h":78.685,"l":78.685,"n":22,"o":78.685,"t":"2026-10-23T16:00:00Z","v":436,"vw":78.685},{"c":78.68,"h":78.68,"l":78.58,"n":120,"o":78.59,"t":"2026-10-23T16:15:00Z","v":5596,"vw":78.62349},{"c":78.7,"h":78.7,"l":78.52,"n":49,"o":78.53,"t":"2026-10-23T16:30:00Z","v":1828,"vw":78.590351}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.285292821296896,"strike":113.82375627304319,"iv":1.185701003083153,"gamma":0.01268104786497948,"theta":-0.12235384748644249,"vega":0.059737508791067484,"rho":0.010202002645003885,"breakevenPct":47.53373455443466},{"delta":0.25,"premium":2.3446693673504977,"strike":103.43286071366292,"iv":0.9525987922570152,"gamma":0.019298134292842946,"theta":-0.10690948305848921,"vega":0.06704425432406057,"rho":0.013093522689442609,"breakevenPct":34.40601026812378},{"delta":0.3,"premium":2.404045913404099,"strike":93.04196515428265,"iv":0.7194965814308775,"gamma":0.025915220720706414,"theta":-0.09146511863053594,"vega":0.07435099985705367,"rho":0.015985042733881332,"breakevenPct":21.278285981812907},{"delta":0.35,"premium":2.4677017682242046,"strike":84.5574557943949,"iv":0.5232465822544382,"gamma":0.032768016428289325,"theta":-0.07773195990182948,"vega":0.08059848494515481,"rho":0.018879013815662243,"breakevenPct":10.578345060507115},{"delta":0.4,"premium":2.546008568815182,"strike":82.59978577962045,"iv":0.4531664352379269,"gamma":0.040427803185897004,"theta":-0.06985740667939412,"vega":0.08321941065599897,"rho":0.021781376443167525,"breakevenPct":8.190335893819107},{"delta":0.45,"premium":2.6243153694061596,"strike":80.64211576484601,"iv":0.3830862882214156,"gamma":0.04808758994350469,"theta":-0.06198285345695879,"vega":0.08584033636684311,"rho":0.0246837390706728,"breakevenPct":5.802326727131101},{"delta":0.5,"premium":3.0012426035502964,"strike":79.33727810650888,"iv":0.3581781065088757,"gamma":0.04981798816568047,"theta":-0.058260118343195264,"vega":0.0849371597633136,"rho":0.027414430122407164,"breakevenPct":4.623279174153969},{"delta":0.55,"premium":3.5239250493096654,"strike":78.35108481262327,"iv":0.3553181459566075,"gamma":0.04865428007889546,"theta":-0.05656386587771203,"vega":0.0823138856015779,"rho":0.030061329095491442,"breakevenPct":4.034320027869045},{"delta":0.6,"premium":4.046607495069034,"strike":77.36489151873768,"iv":0.35245818540433926,"gamma":0.04749057199211045,"theta":-0.054867613412228795,"vega":0.07969061143984221,"rho":0.03270822806857571,"breakevenPct":3.445360881584123},{"delta":0.65,"premium":4.569289940828403,"strike":76.37869822485207,"iv":0.34959822485207104,"gamma":0.04632686390532544,"theta":-0.05317136094674556,"vega":0.07706733727810651,"rho":0.035355127041659995,"breakevenPct":2.8564017352991993},{"delta":0.7,"premium":5.091972386587771,"strike":75.39250493096647,"iv":0.34673826429980276,"gamma":0.04516315581854043,"theta":-0.05147510848126233,"vega":0.07444406311637082,"rho":0.03800202601474426,"breakevenPct":2.2674425890142773},{"delta":0.75,"premium":6.132806324110672,"strike":74.00856389986825,"iv":0.35680322793148883,"gamma":0.04057562582345191,"theta":-0.04849986824769433,"vega":0.0679074440052701,"rho":0.04030289854468802,"breakevenPct":1.8314742363137415},{"delta":0.8,"premium":7.516205533596839,"strike":72.36166007905138,"iv":0.3754132411067194,"gamma":0.033724505928853746,"theta":-0.044679051383399206,"vega":0.05878359683794466,"rho":0.04237500276172492,"breakevenPct":1.4966526208998947},{"delta":0.85,"premium":8.899604743083003,"strike":70.71475625823452,"iv":0.39402325428194995,"gamma":0.026873386034255608,"theta":-0.040858234519104086,"vega":0.049659749670619244,"rho":0.04444710697876181,"breakevenPct":1.1618310054860483},{"delta":0.9,"premium":11.801797945205479,"strike":67.57705479452055,"iv":0.44871746575342464,"gamma":0.018278767123287673,"theta":-0.03585633561643836,"vega":0.03770428082191781,"rho":0.04537312358881064,"breakevenPct":0.8625828967293833}],"put":[{"delta":0.1,"premium":2,"strike":49.43714842721536,"iv":1.5889667869147186,"gamma":0.005070362539312704,"theta":-0.10673528952871437,"vega":0.03836244417555729,"rho":-0.007721405364829678,"breakevenPct":39.724080778633606},{"delta":0.15,"premium":2.5709431014655415,"strike":55.83409035493477,"iv":1.3802868735817049,"gamma":0.007895846236455626,"theta":-0.11275521705445414,"vega":0.04708356207167212,"rho":-0.011252052037730704,"breakevenPct":32.32128684438472},{"delta":0.2,"premium":2.8995411510797187,"strike":58.10028380054978,"iv":1.297141040358573,"gamma":0.010561281649318438,"theta":-0.10609203002613603,"vega":0.0482581104732516,"rho":-0.014584486651194089,"breakevenPct":29.859285070559007},{"delta":0.25,"premium":3.228139200693896,"strike":60.3664772461648,"iv":1.2139952071354414,"gamma":0.013226717062181247,"theta":-0.09942884299781792,"vega":0.04943265887483107,"rho":-0.017916921264657475,"breakevenPct":27.397283296733292},{"delta":0.3,"premium":3.556737250308073,"strike":62.63267069177981,"iv":1.1308493739123098,"gamma":0.01589215247504406,"theta":-0.0927656559694998,"vega":0.050607207276410555,"rho":-0.02124935587812086,"breakevenPct":24.93528152290758},{"delta":0.35,"premium":3.8853352999222497,"strike":64.89886413739482,"iv":1.0477035406891781,"gamma":0.018557587887906866,"theta":-0.08610246894118169,"vega":0.05178175567799003,"rho":-0.024581790491584245,"breakevenPct":22.473279749081865},{"delta":0.4,"premium":4.213933349536427,"strike":67.16505758300984,"iv":0.9645577074660463,"gamma":0.02122302330076968,"theta":-0.07943928191286356,"vega":0.052956304079569506,"rho":-0.027914225105047635,"breakevenPct":20.01127797525615},{"delta":0.45,"premium":4.542531399150604,"strike":69.43125102862486,"iv":0.8814118742429147,"gamma":0.02388845871363249,"theta":-0.07277609488454545,"vega":0.05413085248114899,"rho":-0.031246659718511018,"breakevenPct":17.549276201430434},{"delta":0.5,"premium":4.871129448764782,"strike":71.69744447423987,"iv":0.7982660410197829,"gamma":0.026553894126495305,"theta":-0.06611290785622734,"vega":0.055305400882728464,"rho":-0.034579094331974404,"breakevenPct":15.087274427604719},{"delta":0.55,"premium":5.199727498378958,"strike":73.96363791985488,"iv":0.7151202077966513,"gamma":0.029219329539358116,"theta":-0.05944972082790921,"vega":0.05647994928430794,"rho":-0.03791152894543779,"breakevenPct":12.625272653779003},{"delta":0.6,"premium":5.528325547993135,"strike":76.22983136546989,"iv":0.6319743745735196,"gamma":0.03188476495222092,"theta":-0.0527865337995911,"vega":0.05765449768588742,"rho":-0.04124396355890117,"breakevenPct":10.163270879953288},{"delta":0.65,"premium":5.856923597607311,"strike":78.49602481108491,"iv":0.5488285413503879,"gamma":0.03455020036508373,"theta":-0.046123346771272986,"vega":0.0588290460874669,"rho":-0.044576398172364556,"breakevenPct":7.701269106127576},{"delta":0.7,"premium":6.1855216472214885,"strike":80.76221825669992,"iv":0.4656827081272563,"gamma":0.037215635777946544,"theta":-0.03946015974295487,"vega":0.06000359448904637,"rho":-0.04790883278582794,"breakevenPct":5.239267332301861},{"delta":0.75,"premium":6.514119696835666,"strike":83.02841170231494,"iv":0.3825368749041247,"gamma":0.03988107119080936,"theta":-0.03279697271463676,"vega":0.061178142890625856,"rho":-0.05124126739929133,"breakevenPct":2.7772655584761488},{"delta":0.8,"premium":7.703286384976534,"strike":85.9154929577465,"iv":0.32935821596244147,"gamma":0.040411737089201864,"theta":-0.027347887323943665,"vega":0.060735211267605616,"rho":-0.05521060761112821,"breakevenPct":0.6198137575985345},{"delta":0.85,"premium":14.65164319248826,"strike":92.95774647887323,"iv":0.4767291079812206,"gamma":0.026655868544600947,"theta":-0.03002394366197183,"vega":0.04946760563380282,"rho":-0.0634423160582338,"breakevenPct":0.5005040833735985},{"delta":0.9,"premium":21.6,"strike":100,"iv":0.6241,"gamma":0.0129,"theta":-0.0327,"vega":0.0382,"rho":-0.07167402450533941,"breakevenPct":0.3811944091486622}]},"raw":{"call":[{"delta":0.2,"premium":2.285292821296896,"strike":113.82375627304319,"iv":1.185701003083153,"gamma":0.01268104786497948,"theta":-0.12235384748644249,"vega":0.059737508791067484,"rho":0.010202002645003885,"breakevenPct":47.53373455443466},{"delta":0.25,"premium":2.3446693673504977,"strike":103.43286071366292,"iv":0.9525987922570152,"gamma":0.019298134292842946,"theta":-0.10690948305848921,"vega":0.06704425432406057,"rho":0.013093522689442609,"breakevenPct":34.40601026812378},{"delta":0.3,"premium":2.404045913404099,"strike":93.04196515428265,"iv":0.7194965814308775,"gamma":0.025915220720706414,"theta":-0.09146511863053594,"vega":0.07435099985705367,"rho":0.015985042733881332,"breakevenPct":21.278285981812907},{"delta":0.35,"premium":2.4677017682242046,"strike":84.5574557943949,"iv":0.5232465822544382,"gamma":0.032768016428289325,"theta":-0.07773195990182948,"vega":0.08059848494515481,"rho":0.018879013815662243,"breakevenPct":10.578345060507115},{"delta":0.4,"premium":2.546008568815182,"strike":82.59978577962045,"iv":0.4531664352379269,"gamma":0.040427803185897004,"theta":-0.06985740667939412,"vega":0.08321941065599897,"rho":0.021781376443167525,"breakevenPct":8.190335893819107},{"delta":0.45,"premium":2.6243153694061596,"strike":80.64211576484601,"iv":0.3830862882214156,"gamma":0.04808758994350469,"theta":-0.06198285345695879,"vega":0.08584033636684311,"rho":0.0246837390706728,"breakevenPct":5.802326727131101},{"delta":0.5,"premium":3.0012426035502964,"strike":79.33727810650888,"iv":0.3581781065088757,"gamma":0.04981798816568047,"theta":-0.058260118343195264,"vega":0.0849371597633136,"rho":0.027414430122407164,"breakevenPct":4.623279174153969},{"delta":0.55,"premium":3.5239250493096654,"strike":78.35108481262327,"iv":0.3553181459566075,"gamma":0.04865428007889546,"theta":-0.05656386587771203,"vega":0.0823138856015779,"rho":0.030061329095491442,"breakevenPct":4.034320027869045},{"delta":0.6,"premium":4.046607495069034,"strike":77.36489151873768,"iv":0.35245818540433926,"gamma":0.04749057199211045,"theta":-0.054867613412228795,"vega":0.07969061143984221,"rho":0.03270822806857571,"breakevenPct":3.445360881584123},{"delta":0.65,"premium":4.569289940828403,"strike":76.37869822485207,"iv":0.34959822485207104,"gamma":0.04632686390532544,"theta":-0.05317136094674556,"vega":0.07706733727810651,"rho":0.035355127041659995,"breakevenPct":2.8564017352991993},{"delta":0.7,"premium":5.091972386587771,"strike":75.39250493096647,"iv":0.34673826429980276,"gamma":0.04516315581854043,"theta":-0.05147510848126233,"vega":0.07444406311637082,"rho":0.03800202601474426,"breakevenPct":2.2674425890142773},{"delta":0.75,"premium":6.132806324110672,"strike":74.00856389986825,"iv":0.35680322793148883,"gamma":0.04057562582345191,"theta":-0.04849986824769433,"vega":0.0679074440052701,"rho":0.04030289854468802,"breakevenPct":1.8314742363137415},{"delta":0.8,"premium":7.516205533596839,"strike":72.36166007905138,"iv":0.3754132411067194,"gamma":0.033724505928853746,"theta":-0.044679051383399206,"vega":0.05878359683794466,"rho":0.04237500276172492,"breakevenPct":1.4966526208998947},{"delta":0.85,"premium":8.899604743083003,"strike":70.71475625823452,"iv":0.39402325428194995,"gamma":0.026873386034255608,"theta":-0.040858234519104086,"vega":0.049659749670619244,"rho":0.04444710697876181,"breakevenPct":1.1618310054860483},{"delta":0.9,"premium":11.801797945205479,"strike":67.57705479452055,"iv":0.44871746575342464,"gamma":0.018278767123287673,"theta":-0.03585633561643836,"vega":0.03770428082191781,"rho":0.04537312358881064,"breakevenPct":0.8625828967293833}],"put":[{"delta":0.1,"premium":2,"strike":49.43714842721536,"iv":1.5889667869147186,"gamma":0.005070362539312704,"theta":-0.10673528952871437,"vega":0.03836244417555729,"rho":-0.007721405364829678,"breakevenPct":39.724080778633606},{"delta":0.15,"premium":2.5709431014655415,"strike":55.83409035493477,"iv":1.3802868735817049,"gamma":0.007895846236455626,"theta":-0.11275521705445414,"vega":0.04708356207167212,"rho":-0.011252052037730704,"breakevenPct":32.32128684438472},{"delta":0.2,"premium":2.8995411510797187,"strike":58.10028380054978,"iv":1.297141040358573,"gamma":0.010561281649318438,"theta":-0.10609203002613603,"vega":0.0482581104732516,"rho":-0.014584486651194089,"breakevenPct":29.859285070559007},{"delta":0.25,"premium":3.228139200693896,"strike":60.3664772461648,"iv":1.2139952071354414,"gamma":0.013226717062181247,"theta":-0.09942884299781792,"vega":0.04943265887483107,"rho":-0.017916921264657475,"breakevenPct":27.397283296733292},{"delta":0.3,"premium":3.556737250308073,"strike":62.63267069177981,"iv":1.1308493739123098,"gamma":0.01589215247504406,"theta":-0.0927656559694998,"vega":0.050607207276410555,"rho":-0.02124935587812086,"breakevenPct":24.93528152290758},{"delta":0.35,"premium":3.8853352999222497,"strike":64.89886413739482,"iv":1.0477035406891781,"gamma":0.018557587887906866,"theta":-0.08610246894118169,"vega":0.05178175567799003,"rho":-0.024581790491584245,"breakevenPct":22.473279749081865},{"delta":0.4,"premium":4.213933349536427,"strike":67.16505758300984,"iv":0.9645577074660463,"gamma":0.02122302330076968,"theta":-0.07943928191286356,"vega":0.052956304079569506,"rho":-0.027914225105047635,"breakevenPct":20.01127797525615},{"delta":0.45,"premium":4.542531399150604,"strike":69.43125102862486,"iv":0.8814118742429147,"gamma":0.02388845871363249,"theta":-0.07277609488454545,"vega":0.05413085248114899,"rho":-0.031246659718511018,"breakevenPct":17.549276201430434},{"delta":0.5,"premium":4.871129448764782,"strike":71.69744447423987,"iv":0.7982660410197829,"gamma":0.026553894126495305,"theta":-0.06611290785622734,"vega":0.055305400882728464,"rho":-0.034579094331974404,"breakevenPct":15.087274427604719},{"delta":0.55,"premium":5.199727498378958,"strike":73.96363791985488,"iv":0.7151202077966513,"gamma":0.029219329539358116,"theta":-0.05944972082790921,"vega":0.05647994928430794,"rho":-0.03791152894543779,"breakevenPct":12.625272653779003},{"delta":0.6,"premium":5.528325547993135,"strike":76.22983136546989,"iv":0.6319743745735196,"gamma":0.03188476495222092,"theta":-0.0527865337995911,"vega":0.05765449768588742,"rho":-0.04124396355890117,"breakevenPct":10.163270879953288},{"delta":0.65,"premium":5.856923597607311,"strike":78.49602481108491,"iv":0.5488285413503879,"gamma":0.03455020036508373,"theta":-0.046123346771272986,"vega":0.0588290460874669,"rho":-0.044576398172364556,"breakevenPct":7.701269106127576},{"delta":0.7,"premium":6.1855216472214885,"strike":80.76221825669992,"iv":0.4656827081272563,"gamma":0.037215635777946544,"theta":-0.03946015974295487,"vega":0.06000359448904637,"rho":-0.04790883278582794,"breakevenPct":5.239267332301861},{"delta":0.75,"premium":6.514119696835666,"strike":83.02841170231494,"iv":0.3825368749041247,"gamma":0.03988107119080936,"theta":-0.03279697271463676,"vega":0.061178142890625856,"rho":-0.05124126739929133,"breakevenPct":2.7772655584761488},{"delta":0.8,"premium":7.703286384976534,"strike":85.9154929577465,"iv":0.32935821596244147,"gamma":0.040411737089201864,"theta":-0.027347887323943665,"vega":0.060735211267605616,"rho":-0.05521060761112821,"breakevenPct":0.6198137575985345},{"delta":0.85,"premium":14.65164319248826,"strike":92.95774647887323,"iv":0.4767291079812206,"gamma":0.026655868544600947,"theta":-0.03002394366197183,"vega":0.04946760563380282,"rho":-0.0634423160582338,"breakevenPct":0.5005040833735985},{"delta":0.9,"premium":21.6,"strike":100,"iv":0.6241,"gamma":0.0129,"theta":-0.0327,"vega":0.0382,"rho":-0.07167402450533941,"breakevenPct":0.3811944091486622}]}},"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"}}