{"symbol":"WMK","url":"https://intraalpha.com/companies/WMK","capturedAt":"2026-10-23T04:07:27.463Z","state":"ready","quote":{"symbol":"WMK","last_price":80.1,"prev_close":75.87,"regular_close":80.29,"change":4.23,"change_pct":5.5753,"regular_change":4.42,"regular_change_pct":5.8258,"extended_change":-0.19,"extended_change_pct":-0.2366,"bid":31.52,"ask":85,"bid_size":100,"ask_size":600,"volume":185119,"vwap":79.163514,"open":76.62,"high":80.55,"low":76.19,"close":80.29,"trade_count":6071,"last_trade_at":"2026-10-22T23:59:30.881541422Z","last_quote_at":"2026-10-23T00:00:00.075954875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WMK","fetched_at":"2026-10-23T04:07:27.009603+00:00","name":"Weis Markets Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"GROCERY STORES","country":"USA","description":"Weis Markets, Inc. is a food retailer in Pennsylvania and the surrounding states. The company is headquartered in Sunbury, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1858567000,"ebitda":254532000,"pe_ratio":19.31,"peg_ratio":1.381,"book_value":56.02,"dividend_per_share":1.36,"dividend_yield":0.0181,"eps":3.93,"revenue_ttm":5069357000,"gross_profit_ttm":1320007000,"profit_margin":0.0196,"operating_margin_ttm":0.0228,"return_on_assets_ttm":0.0395,"return_on_equity_ttm":0.0733,"quarterly_earnings_growth":-0.037,"quarterly_revenue_growth":0.046,"analyst_target_price":31,"analyst_number":null,"beta":0.39,"fifty_two_week_high":83.35,"fifty_two_week_low":59.43,"fifty_day_ma":72.27,"two_hundred_day_ma":72.24,"shares_outstanding":24744600,"forward_pe":8.68,"price_to_sales":0.354,"price_to_book":1.294,"ev_to_revenue":0.339,"ev_to_ebitda":6.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:27.009603+00:00"},"optionObservedAt":"2026-10-22T19:50:08.348Z","bars":[{"c":75.74,"h":75.74,"l":75.74,"n":5,"o":75.74,"t":"2026-10-16T13:30:00Z","v":1983,"vw":75.74},{"c":75.48,"h":75.52,"l":75.48,"n":9,"o":75.52,"t":"2026-10-16T13:35:00Z","v":256,"vw":75.5},{"c":75.53,"h":75.53,"l":75.53,"n":7,"o":75.53,"t":"2026-10-16T13:40:00Z","v":123,"vw":75.53},{"c":75.72,"h":75.89,"l":75.71,"n":83,"o":75.71,"t":"2026-10-16T13:50:00Z","v":1170,"vw":75.758177},{"c":75.57,"h":75.57,"l":75.5,"n":12,"o":75.5,"t":"2026-10-16T13:55:00Z","v":354,"vw":75.523333},{"c":75.13,"h":75.5,"l":75.13,"n":16,"o":75.5,"t":"2026-10-16T14:05:00Z","v":570,"vw":75.398907},{"c":75.16,"h":75.16,"l":75.13,"n":24,"o":75.13,"t":"2026-10-16T14:10:00Z","v":710,"vw":75.14},{"c":75.13,"h":75.13,"l":75.13,"n":51,"o":75.13,"t":"2026-10-16T14:35:00Z","v":1086,"vw":75.13},{"c":74.8975,"h":74.8975,"l":74.83,"n":7,"o":74.83,"t":"2026-10-16T14:40:00Z","v":306,"vw":74.86375},{"c":74.76,"h":74.905,"l":74.76,"n":13,"o":74.905,"t":"2026-10-16T14:45:00Z","v":357,"vw":74.808333},{"c":74.7342,"h":74.8825,"l":74.7342,"n":26,"o":74.8825,"t":"2026-10-16T14:50:00Z","v":1106,"vw":74.848455},{"c":74.9,"h":74.9,"l":74.7897,"n":12,"o":74.7897,"t":"2026-10-16T15:00:00Z","v":337,"vw":74.826467},{"c":74.93,"h":75.06,"l":74.93,"n":52,"o":74.96,"t":"2026-10-16T15:05:00Z","v":1156,"vw":75.015714},{"c":75.265,"h":75.265,"l":75.03,"n":111,"o":75.03,"t":"2026-10-16T15:10:00Z","v":2668,"vw":75.161944},{"c":75.265,"h":75.265,"l":75.265,"n":9,"o":75.265,"t":"2026-10-16T15:15:00Z","v":181,"vw":75.265},{"c":75.061,"h":75.061,"l":75.061,"n":24,"o":75.061,"t":"2026-10-16T15:20:00Z","v":269,"vw":75.061},{"c":75.06,"h":75.06,"l":75.06,"n":38,"o":75.06,"t":"2026-10-16T15:25:00Z","v":681,"vw":75.06},{"c":74.84,"h":74.93,"l":74.79,"n":49,"o":74.93,"t":"2026-10-16T15:30:00Z","v":1068,"vw":74.853333},{"c":74.865,"h":74.865,"l":74.865,"n":6,"o":74.865,"t":"2026-10-16T15:35:00Z","v":363,"vw":74.865},{"c":74.585,"h":74.585,"l":74.585,"n":20,"o":74.585,"t":"2026-10-16T15:50:00Z","v":215,"vw":74.585},{"c":74.615,"h":75.0473,"l":74.59,"n":146,"o":74.59,"t":"2026-10-16T15:55:00Z","v":10656,"vw":74.984394},{"c":74.55,"h":74.61,"l":74.405,"n":52,"o":74.61,"t":"2026-10-16T16:00:00Z","v":1736,"vw":74.535},{"c":74.635,"h":74.65,"l":74.635,"n":39,"o":74.65,"t":"2026-10-16T16:05:00Z","v":1338,"vw":74.645},{"c":74.635,"h":74.635,"l":74.635,"n":4,"o":74.635,"t":"2026-10-16T16:10:00Z","v":161,"vw":74.635},{"c":74.54,"h":74.54,"l":74.54,"n":36,"o":74.54,"t":"2026-10-16T16:15:00Z","v":914,"vw":74.54},{"c":74.55,"h":74.6,"l":74.55,"n":27,"o":74.6,"t":"2026-10-16T16:20:00Z","v":2898,"vw":74.591667},{"c":74.54,"h":74.54,"l":74.54,"n":9,"o":74.54,"t":"2026-10-16T16:25:00Z","v":310,"vw":74.54},{"c":74.71,"h":74.71,"l":74.65,"n":55,"o":74.65,"t":"2026-10-16T16:30:00Z","v":1531,"vw":74.673866},{"c":74.4601,"h":74.4601,"l":74.4601,"n":7,"o":74.4601,"t":"2026-10-16T16:35:00Z","v":232,"vw":74.4601},{"c":74.54,"h":74.54,"l":74.54,"n":20,"o":74.54,"t":"2026-10-16T16:40:00Z","v":552,"vw":74.54},{"c":74.435,"h":74.435,"l":74.435,"n":7,"o":74.435,"t":"2026-10-16T16:45:00Z","v":665,"vw":74.435},{"c":74.4325,"h":74.4325,"l":74.425,"n":18,"o":74.425,"t":"2026-10-16T16:50:00Z","v":512,"vw":74.4275},{"c":74.41,"h":74.45,"l":74.41,"n":21,"o":74.45,"t":"2026-10-16T16:55:00Z","v":932,"vw":74.431667},{"c":74.51,"h":74.51,"l":74.41,"n":75,"o":74.47,"t":"2026-10-16T17:00:00Z","v":2087,"vw":74.458966},{"c":74.65,"h":74.655,"l":74.58,"n":45,"o":74.58,"t":"2026-10-16T17:05:00Z","v":793,"vw":74.61625},{"c":74.735,"h":74.735,"l":74.68,"n":37,"o":74.68,"t":"2026-10-16T17:10:00Z","v":1095,"vw":74.702455},{"c":74.825,"h":74.825,"l":74.825,"n":6,"o":74.825,"t":"2026-10-16T17:25:00Z","v":130,"vw":74.825},{"c":74.83,"h":74.83,"l":74.645,"n":108,"o":74.75,"t":"2026-10-16T17:30:00Z","v":3009,"vw":74.750145},{"c":74.865,"h":74.91,"l":74.865,"n":31,"o":74.91,"t":"2026-10-16T17:35:00Z","v":963,"vw":74.8875},{"c":74.93,"h":74.93,"l":74.92,"n":40,"o":74.92,"t":"2026-10-16T17:45:00Z","v":1071,"vw":74.924},{"c":74.79,"h":74.85,"l":74.79,"n":41,"o":74.85,"t":"2026-10-16T17:50:00Z","v":794,"vw":74.825928},{"c":74.72,"h":74.72,"l":74.72,"n":5,"o":74.72,"t":"2026-10-16T18:10:00Z","v":578,"vw":74.72},{"c":74.96,"h":74.96,"l":74.805,"n":115,"o":74.87,"t":"2026-10-16T18:20:00Z","v":3165,"vw":74.889},{"c":75.085,"h":75.085,"l":74.99,"n":43,"o":74.99,"t":"2026-10-16T18:25:00Z","v":1426,"vw":75.067231},{"c":75.015,"h":75.08,"l":75.01,"n":39,"o":75.08,"t":"2026-10-16T18:30:00Z","v":993,"vw":75.0525},{"c":74.99,"h":74.99,"l":74.99,"n":14,"o":74.99,"t":"2026-10-16T18:35:00Z","v":228,"vw":74.99},{"c":75.0947,"h":75.0947,"l":75.005,"n":16,"o":75.005,"t":"2026-10-16T18:40:00Z","v":516,"vw":75.028169},{"c":75.005,"h":75.005,"l":74.965,"n":29,"o":74.965,"t":"2026-10-16T18:50:00Z","v":471,"vw":74.985},{"c":75.005,"h":75.01,"l":75.005,"n":18,"o":75.01,"t":"2026-10-16T19:00:00Z","v":455,"vw":75.0075},{"c":75.17,"h":75.17,"l":74.96,"n":140,"o":75.09,"t":"2026-10-16T19:05:00Z","v":4460,"vw":75.105714},{"c":75.21,"h":75.21,"l":75.15,"n":23,"o":75.15,"t":"2026-10-16T19:10:00Z","v":582,"vw":75.176667},{"c":75.25,"h":75.25,"l":75.16,"n":49,"o":75.17,"t":"2026-10-16T19:15:00Z","v":1168,"vw":75.193333},{"c":75.3,"h":75.3,"l":75.3,"n":14,"o":75.3,"t":"2026-10-16T19:20:00Z","v":345,"vw":75.3},{"c":75.15,"h":75.15,"l":75.15,"n":16,"o":75.15,"t":"2026-10-16T19:25:00Z","v":209,"vw":75.15},{"c":75.36,"h":75.36,"l":75.25,"n":73,"o":75.31,"t":"2026-10-16T19:30:00Z","v":2110,"vw":75.32},{"c":75.39,"h":75.39,"l":75.335,"n":44,"o":75.335,"t":"2026-10-16T19:35:00Z","v":723,"vw":75.368846},{"c":75.33,"h":75.46,"l":75.3,"n":69,"o":75.385,"t":"2026-10-16T19:40:00Z","v":1929,"vw":75.356111},{"c":75.28,"h":75.34,"l":75.28,"n":60,"o":75.34,"t":"2026-10-16T19:45:00Z","v":1209,"vw":75.31},{"c":75.32,"h":75.4,"l":75.28,"n":91,"o":75.28,"t":"2026-10-16T19:50:00Z","v":3167,"vw":75.317097},{"c":75.34,"h":75.57,"l":75.2,"n":654,"o":75.31,"t":"2026-10-16T19:55:00Z","v":21742,"vw":75.388187},{"c":75.25,"h":75.25,"l":75.25,"n":16,"o":75.25,"t":"2026-10-16T20:00:00Z","v":29493,"vw":75.25},{"c":74.92,"h":74.92,"l":74.92,"n":11,"o":74.92,"t":"2026-10-19T13:30:00Z","v":995,"vw":74.92},{"c":75.27,"h":75.27,"l":75.27,"n":14,"o":75.27,"t":"2026-10-19T13:40:00Z","v":121,"vw":75.27},{"c":74.34,"h":74.961,"l":74.34,"n":39,"o":74.961,"t":"2026-10-19T13:45:00Z","v":517,"vw":74.632429},{"c":75.04,"h":75.04,"l":75.04,"n":2,"o":75.04,"t":"2026-10-19T14:20:00Z","v":278,"vw":75.04},{"c":74.55,"h":74.785,"l":74.53,"n":107,"o":74.73,"t":"2026-10-19T14:45:00Z","v":2909,"vw":74.632333},{"c":74.53,"h":74.53,"l":74.53,"n":33,"o":74.53,"t":"2026-10-19T14:55:00Z","v":573,"vw":74.53},{"c":74.635,"h":74.635,"l":74.52,"n":14,"o":74.52,"t":"2026-10-19T15:00:00Z","v":705,"vw":74.5982},{"c":74.75,"h":74.75,"l":74.635,"n":31,"o":74.635,"t":"2026-10-19T15:15:00Z","v":1132,"vw":74.675899},{"c":74.585,"h":74.68,"l":74.585,"n":167,"o":74.68,"t":"2026-10-19T15:20:00Z","v":1727,"vw":74.62875},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-19T15:25:00Z","v":100,"vw":74.6},{"c":74.465,"h":74.465,"l":74.465,"n":30,"o":74.465,"t":"2026-10-19T15:30:00Z","v":394,"vw":74.465},{"c":74.425,"h":74.425,"l":74.425,"n":3,"o":74.425,"t":"2026-10-19T15:35:00Z","v":105,"vw":74.425},{"c":74.32,"h":74.32,"l":74.32,"n":3,"o":74.32,"t":"2026-10-19T15:50:00Z","v":102,"vw":74.32},{"c":74.44,"h":74.44,"l":74.35,"n":49,"o":74.35,"t":"2026-10-19T15:55:00Z","v":1409,"vw":74.409801},{"c":74.2875,"h":74.36,"l":74.2875,"n":31,"o":74.36,"t":"2026-10-19T16:00:00Z","v":758,"vw":74.335833},{"c":74.24,"h":74.24,"l":74.24,"n":2,"o":74.24,"t":"2026-10-19T16:05:00Z","v":117,"vw":74.24},{"c":74.15,"h":74.15,"l":74.15,"n":17,"o":74.15,"t":"2026-10-19T16:25:00Z","v":582,"vw":74.15},{"c":74.415,"h":74.52,"l":74.265,"n":148,"o":74.265,"t":"2026-10-19T16:40:00Z","v":13557,"vw":74.467713},{"c":74.42,"h":74.42,"l":74.42,"n":11,"o":74.42,"t":"2026-10-19T16:45:00Z","v":585,"vw":74.42},{"c":74.42,"h":74.42,"l":74.42,"n":9,"o":74.42,"t":"2026-10-19T16:50:00Z","v":320,"vw":74.42},{"c":74.42,"h":74.42,"l":74.42,"n":14,"o":74.42,"t":"2026-10-19T16:55:00Z","v":384,"vw":74.42},{"c":74.33,"h":74.425,"l":74.31,"n":86,"o":74.41,"t":"2026-10-19T17:00:00Z","v":5057,"vw":74.390553},{"c":74.325,"h":74.42,"l":74.26,"n":71,"o":74.36,"t":"2026-10-19T17:05:00Z","v":2973,"vw":74.351274},{"c":74.325,"h":74.325,"l":74.325,"n":22,"o":74.325,"t":"2026-10-19T17:10:00Z","v":623,"vw":74.325},{"c":74.34,"h":74.34,"l":74.34,"n":6,"o":74.34,"t":"2026-10-19T17:15:00Z","v":205,"vw":74.34},{"c":74.325,"h":74.325,"l":74.325,"n":7,"o":74.325,"t":"2026-10-19T17:20:00Z","v":245,"vw":74.325},{"c":74.325,"h":74.325,"l":74.325,"n":3,"o":74.325,"t":"2026-10-19T17:25:00Z","v":115,"vw":74.325},{"c":74.34,"h":74.34,"l":74.34,"n":8,"o":74.34,"t":"2026-10-19T17:30:00Z","v":274,"vw":74.34},{"c":74.57,"h":74.57,"l":74.37,"n":83,"o":74.37,"t":"2026-10-19T17:40:00Z","v":2292,"vw":74.483333},{"c":74.71,"h":74.71,"l":74.55,"n":50,"o":74.55,"t":"2026-10-19T17:50:00Z","v":1459,"vw":74.66875},{"c":74.71,"h":74.81,"l":74.71,"n":11,"o":74.81,"t":"2026-10-19T17:55:00Z","v":337,"vw":74.743333},{"c":74.57,"h":74.6,"l":74.57,"n":31,"o":74.6,"t":"2026-10-19T18:00:00Z","v":1170,"vw":74.588571},{"c":74.57,"h":74.68,"l":74.54,"n":57,"o":74.68,"t":"2026-10-19T18:10:00Z","v":1935,"vw":74.614673},{"c":74.475,"h":74.475,"l":74.45,"n":32,"o":74.47,"t":"2026-10-19T18:15:00Z","v":863,"vw":74.461},{"c":74.43,"h":74.43,"l":74.43,"n":20,"o":74.43,"t":"2026-10-19T18:20:00Z","v":276,"vw":74.43},{"c":74.47,"h":74.47,"l":74.465,"n":17,"o":74.465,"t":"2026-10-19T18:30:00Z","v":949,"vw":74.467143},{"c":74.47,"h":74.47,"l":74.47,"n":6,"o":74.47,"t":"2026-10-19T18:40:00Z","v":242,"vw":74.47},{"c":74.4,"h":74.545,"l":74.4,"n":155,"o":74.495,"t":"2026-10-19T18:45:00Z","v":3349,"vw":74.498954},{"c":74.3,"h":74.3,"l":74.23,"n":60,"o":74.23,"t":"2026-10-19T18:55:00Z","v":728,"vw":74.253642},{"c":74.23,"h":74.23,"l":74.15,"n":39,"o":74.15,"t":"2026-10-19T19:00:00Z","v":736,"vw":74.215401},{"c":74.23,"h":74.23,"l":74.15,"n":26,"o":74.17,"t":"2026-10-19T19:05:00Z","v":632,"vw":74.195},{"c":74.18,"h":74.19,"l":74.18,"n":25,"o":74.19,"t":"2026-10-19T19:15:00Z","v":575,"vw":74.186359},{"c":74.15,"h":74.19,"l":74.13,"n":59,"o":74.19,"t":"2026-10-19T19:20:00Z","v":1460,"vw":74.147},{"c":74.15,"h":74.18,"l":74.1,"n":30,"o":74.12,"t":"2026-10-19T19:25:00Z","v":1347,"vw":74.136882},{"c":74.16,"h":74.16,"l":74.16,"n":21,"o":74.16,"t":"2026-10-19T19:30:00Z","v":572,"vw":74.16},{"c":74.22,"h":74.22,"l":74.165,"n":51,"o":74.165,"t":"2026-10-19T19:35:00Z","v":1318,"vw":74.18},{"c":74.255,"h":74.255,"l":74.235,"n":34,"o":74.235,"t":"2026-10-19T19:40:00Z","v":741,"vw":74.245},{"c":74.29,"h":74.405,"l":74.22,"n":127,"o":74.22,"t":"2026-10-19T19:45:00Z","v":3514,"vw":74.299737},{"c":74.325,"h":74.42,"l":74.22,"n":191,"o":74.35,"t":"2026-10-19T19:50:00Z","v":6941,"vw":74.283095},{"c":74.29,"h":74.54,"l":74.23,"n":701,"o":74.325,"t":"2026-10-19T19:55:00Z","v":24123,"vw":74.371812},{"c":74.26,"h":74.26,"l":74.26,"n":24,"o":74.26,"t":"2026-10-19T20:00:00Z","v":55457,"vw":74.26},{"c":74.3,"h":74.3,"l":74.3,"n":19,"o":74.3,"t":"2026-10-19T23:05:00Z","v":1302,"vw":74.3},{"c":75.18,"h":75.18,"l":74.3,"n":23,"o":74.3,"t":"2026-10-19T23:10:00Z","v":1509,"vw":74.594519},{"c":74.33,"h":74.33,"l":74.33,"n":4,"o":74.33,"t":"2026-10-19T23:15:00Z","v":267,"vw":74.33},{"c":74.6,"h":74.6,"l":74.58,"n":10,"o":74.58,"t":"2026-10-19T23:45:00Z","v":540,"vw":74.590131},{"c":76,"h":76,"l":74.3,"n":34,"o":74.3,"t":"2026-10-20T13:25:00Z","v":1037,"vw":75.011348},{"c":74.79,"h":74.99,"l":74.5,"n":27,"o":74.99,"t":"2026-10-20T13:30:00Z","v":3240,"vw":74.922154},{"c":74.645,"h":74.645,"l":74.49,"n":54,"o":74.645,"t":"2026-10-20T13:35:00Z","v":722,"vw":74.5675},{"c":75,"h":75.655,"l":74.56,"n":490,"o":74.62,"t":"2026-10-20T13:40:00Z","v":16521,"vw":74.954187},{"c":75.075,"h":75.075,"l":74.51,"n":106,"o":74.83,"t":"2026-10-20T13:45:00Z","v":6244,"vw":74.948571},{"c":75.29,"h":75.29,"l":75.29,"n":8,"o":75.29,"t":"2026-10-20T13:50:00Z","v":209,"vw":75.29},{"c":75.265,"h":75.265,"l":74.86,"n":13,"o":74.86,"t":"2026-10-20T13:55:00Z","v":586,"vw":75.0625},{"c":75.155,"h":75.155,"l":75.155,"n":7,"o":75.155,"t":"2026-10-20T14:00:00Z","v":231,"vw":75.155},{"c":74.7,"h":74.795,"l":74.7,"n":39,"o":74.73,"t":"2026-10-20T14:05:00Z","v":809,"vw":74.73625},{"c":74.44,"h":74.51,"l":74.435,"n":41,"o":74.51,"t":"2026-10-20T14:10:00Z","v":1531,"vw":74.472005},{"c":74.445,"h":74.85,"l":74.44,"n":14,"o":74.44,"t":"2026-10-20T14:15:00Z","v":761,"vw":74.690763},{"c":74.88,"h":74.99,"l":74.83,"n":47,"o":74.83,"t":"2026-10-20T14:25:00Z","v":1344,"vw":74.914768},{"c":74.86,"h":75.01,"l":74.86,"n":17,"o":75.01,"t":"2026-10-20T14:30:00Z","v":345,"vw":74.91},{"c":74.49,"h":74.85,"l":74.49,"n":40,"o":74.85,"t":"2026-10-20T14:35:00Z","v":1181,"vw":74.764375},{"c":75.005,"h":75.005,"l":75.005,"n":6,"o":75.005,"t":"2026-10-20T14:40:00Z","v":107,"vw":75.005},{"c":74.755,"h":74.755,"l":74.755,"n":6,"o":74.755,"t":"2026-10-20T14:45:00Z","v":145,"vw":74.755},{"c":74.27,"h":74.78,"l":74.27,"n":93,"o":74.78,"t":"2026-10-20T14:55:00Z","v":2828,"vw":74.633045},{"c":74.475,"h":74.475,"l":74.475,"n":17,"o":74.475,"t":"2026-10-20T15:00:00Z","v":487,"vw":74.475},{"c":74.4,"h":74.4,"l":74.23,"n":56,"o":74.23,"t":"2026-10-20T15:05:00Z","v":1691,"vw":74.271667},{"c":74.265,"h":74.48,"l":74.265,"n":36,"o":74.48,"t":"2026-10-20T15:10:00Z","v":1174,"vw":74.34469},{"c":74.585,"h":74.69,"l":74.565,"n":51,"o":74.565,"t":"2026-10-20T15:15:00Z","v":1232,"vw":74.604524},{"c":74.66,"h":74.66,"l":74.66,"n":6,"o":74.66,"t":"2026-10-20T15:20:00Z","v":105,"vw":74.66},{"c":74.58,"h":74.58,"l":74.58,"n":7,"o":74.58,"t":"2026-10-20T15:25:00Z","v":109,"vw":74.58},{"c":74.75,"h":74.96,"l":74.7,"n":36,"o":74.72,"t":"2026-10-20T15:35:00Z","v":866,"vw":74.762548},{"c":74.7,"h":74.7,"l":74.7,"n":8,"o":74.7,"t":"2026-10-20T15:40:00Z","v":165,"vw":74.7},{"c":74.87,"h":74.9,"l":74.87,"n":12,"o":74.9,"t":"2026-10-20T15:50:00Z","v":329,"vw":74.887124},{"c":74.81,"h":74.81,"l":74.81,"n":32,"o":74.81,"t":"2026-10-20T16:00:00Z","v":713,"vw":74.81},{"c":74.715,"h":74.715,"l":74.55,"n":21,"o":74.55,"t":"2026-10-20T16:05:00Z","v":667,"vw":74.681867},{"c":74.4,"h":74.59,"l":74.4,"n":79,"o":74.46,"t":"2026-10-20T16:15:00Z","v":1244,"vw":74.493615},{"c":74.3395,"h":74.58,"l":74.3395,"n":7,"o":74.58,"t":"2026-10-20T16:25:00Z","v":373,"vw":74.419667},{"c":74.43,"h":74.43,"l":74.245,"n":101,"o":74.3,"t":"2026-10-20T16:30:00Z","v":2941,"vw":74.344545},{"c":74.4,"h":74.4,"l":74.4,"n":10,"o":74.4,"t":"2026-10-20T16:35:00Z","v":317,"vw":74.4},{"c":74.555,"h":74.6,"l":74.555,"n":6,"o":74.6,"t":"2026-10-20T16:45:00Z","v":462,"vw":74.572406},{"c":74.36,"h":74.42,"l":74.36,"n":11,"o":74.42,"t":"2026-10-20T16:50:00Z","v":497,"vw":74.385},{"c":74.29,"h":74.585,"l":74.29,"n":49,"o":74.585,"t":"2026-10-20T17:10:00Z","v":1893,"vw":74.371613},{"c":74.28,"h":74.28,"l":74.28,"n":5,"o":74.28,"t":"2026-10-20T17:15:00Z","v":243,"vw":74.28},{"c":74.28,"h":74.28,"l":74.28,"n":3,"o":74.28,"t":"2026-10-20T17:20:00Z","v":103,"vw":74.28},{"c":74.35,"h":74.38,"l":74.35,"n":32,"o":74.38,"t":"2026-10-20T17:25:00Z","v":1047,"vw":74.365},{"c":74.9,"h":75.03,"l":74.37,"n":230,"o":74.46,"t":"2026-10-20T17:30:00Z","v":10113,"vw":74.565346},{"c":74.9,"h":74.9,"l":74.9,"n":3,"o":74.9,"t":"2026-10-20T17:35:00Z","v":206,"vw":74.9},{"c":74.91,"h":74.91,"l":74.91,"n":2,"o":74.91,"t":"2026-10-20T17:40:00Z","v":114,"vw":74.91},{"c":74.9,"h":75.02,"l":74.9,"n":100,"o":75.02,"t":"2026-10-20T17:45:00Z","v":1704,"vw":74.934335},{"c":75.05,"h":75.05,"l":74.9,"n":81,"o":74.9,"t":"2026-10-20T17:50:00Z","v":3334,"vw":74.941034},{"c":75.055,"h":75.055,"l":75.05,"n":10,"o":75.05,"t":"2026-10-20T17:55:00Z","v":255,"vw":75.0525},{"c":75.345,"h":75.345,"l":75.09,"n":62,"o":75.22,"t":"2026-10-20T18:00:00Z","v":2689,"vw":75.199796},{"c":75.215,"h":75.215,"l":75.2,"n":9,"o":75.2,"t":"2026-10-20T18:05:00Z","v":668,"vw":75.202591},{"c":75.21,"h":75.215,"l":75.21,"n":24,"o":75.215,"t":"2026-10-20T18:10:00Z","v":708,"vw":75.21188},{"c":75.39,"h":75.39,"l":75.37,"n":43,"o":75.37,"t":"2026-10-20T18:15:00Z","v":1105,"vw":75.375},{"c":75.34,"h":75.34,"l":75.34,"n":6,"o":75.34,"t":"2026-10-20T18:20:00Z","v":150,"vw":75.34},{"c":75.35,"h":75.35,"l":75.35,"n":7,"o":75.35,"t":"2026-10-20T18:25:00Z","v":431,"vw":75.35},{"c":75.345,"h":75.345,"l":75.345,"n":8,"o":75.345,"t":"2026-10-20T18:35:00Z","v":337,"vw":75.345},{"c":75.345,"h":75.345,"l":75.345,"n":8,"o":75.345,"t":"2026-10-20T18:40:00Z","v":236,"vw":75.345},{"c":75.285,"h":75.31,"l":75.285,"n":26,"o":75.31,"t":"2026-10-20T18:45:00Z","v":330,"vw":75.2975},{"c":75.52,"h":75.53,"l":75.46,"n":18,"o":75.46,"t":"2026-10-20T18:50:00Z","v":971,"vw":75.511875},{"c":75.33,"h":75.33,"l":75.33,"n":5,"o":75.33,"t":"2026-10-20T18:55:00Z","v":107,"vw":75.33},{"c":75.335,"h":75.53,"l":75.33,"n":62,"o":75.374,"t":"2026-10-20T19:00:00Z","v":3789,"vw":75.400117},{"c":75.375,"h":75.47,"l":75.37,"n":47,"o":75.37,"t":"2026-10-20T19:05:00Z","v":1504,"vw":75.410093},{"c":75.52,"h":75.53,"l":75.35,"n":45,"o":75.355,"t":"2026-10-20T19:10:00Z","v":1327,"vw":75.477143},{"c":75.59,"h":75.73,"l":75.36,"n":144,"o":75.44,"t":"2026-10-20T19:15:00Z","v":3545,"vw":75.592315},{"c":75.36,"h":75.59,"l":75.33,"n":88,"o":75.59,"t":"2026-10-20T19:20:00Z","v":3084,"vw":75.437346},{"c":75.425,"h":75.43,"l":75.425,"n":28,"o":75.425,"t":"2026-10-20T19:25:00Z","v":1492,"vw":75.425769},{"c":75.19,"h":75.3975,"l":75.055,"n":96,"o":75.3975,"t":"2026-10-20T19:30:00Z","v":3273,"vw":75.20438},{"c":75.165,"h":75.39,"l":75.165,"n":32,"o":75.175,"t":"2026-10-20T19:35:00Z","v":1079,"vw":75.26},{"c":75.585,"h":75.66,"l":75.34,"n":148,"o":75.37,"t":"2026-10-20T19:40:00Z","v":4841,"vw":75.472334},{"c":75.495,"h":75.55,"l":75.4,"n":156,"o":75.55,"t":"2026-10-20T19:45:00Z","v":6442,"vw":75.476741},{"c":75.225,"h":75.51,"l":75.13,"n":180,"o":75.51,"t":"2026-10-20T19:50:00Z","v":4464,"vw":75.327715},{"c":75.14,"h":75.35,"l":75.085,"n":684,"o":75.225,"t":"2026-10-20T19:55:00Z","v":20174,"vw":75.1831},{"c":75.11,"h":75.11,"l":75.11,"n":18,"o":75.11,"t":"2026-10-20T20:00:00Z","v":45228,"vw":75.11},{"c":75.3,"h":78,"l":75.2,"n":23,"o":75.2,"t":"2026-10-20T22:00:00Z","v":1926,"vw":75.777639},{"c":75.25,"h":75.25,"l":75.2,"n":12,"o":75.2,"t":"2026-10-20T22:20:00Z","v":502,"vw":75.231606},{"c":75.2,"h":75.2,"l":75.2,"n":3,"o":75.2,"t":"2026-10-20T22:30:00Z","v":992,"vw":75.2},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-21T13:25:00Z","v":152,"vw":74.98},{"c":74.79,"h":75.055,"l":74.3275,"n":60,"o":74.78,"t":"2026-10-21T13:30:00Z","v":2537,"vw":74.672289},{"c":74.79,"h":74.79,"l":74.79,"n":5,"o":74.79,"t":"2026-10-21T13:35:00Z","v":172,"vw":74.79},{"c":74.5,"h":74.79,"l":74.11,"n":162,"o":74.79,"t":"2026-10-21T13:40:00Z","v":1500,"vw":74.479167},{"c":74.4,"h":74.4,"l":74.4,"n":5,"o":74.4,"t":"2026-10-21T13:45:00Z","v":108,"vw":74.4},{"c":74.535,"h":74.535,"l":74.45,"n":53,"o":74.51,"t":"2026-10-21T13:50:00Z","v":2730,"vw":74.478697},{"c":74.53,"h":74.53,"l":74.53,"n":5,"o":74.53,"t":"2026-10-21T13:55:00Z","v":221,"vw":74.53},{"c":74.05,"h":74.465,"l":74.05,"n":15,"o":74.465,"t":"2026-10-21T14:00:00Z","v":526,"vw":74.2525},{"c":74.245,"h":74.245,"l":74.245,"n":2,"o":74.245,"t":"2026-10-21T14:05:00Z","v":101,"vw":74.245},{"c":74.27,"h":74.27,"l":74.155,"n":23,"o":74.155,"t":"2026-10-21T14:10:00Z","v":735,"vw":74.207158},{"c":74.39,"h":74.8999,"l":74.15,"n":204,"o":74.15,"t":"2026-10-21T14:15:00Z","v":9012,"vw":74.395332},{"c":74.35,"h":74.585,"l":74.35,"n":41,"o":74.41,"t":"2026-10-21T14:20:00Z","v":1172,"vw":74.45},{"c":74.44,"h":74.44,"l":74.28,"n":37,"o":74.39,"t":"2026-10-21T14:25:00Z","v":1251,"vw":74.365556},{"c":74.6525,"h":74.8,"l":74.59,"n":61,"o":74.6,"t":"2026-10-21T14:30:00Z","v":2268,"vw":74.6216},{"c":75,"h":75.18,"l":74.65,"n":56,"o":74.9,"t":"2026-10-21T14:35:00Z","v":2516,"vw":74.948},{"c":75.205,"h":75.205,"l":75.105,"n":24,"o":75.105,"t":"2026-10-21T14:40:00Z","v":1006,"vw":75.137754},{"c":75.29,"h":75.42,"l":75.29,"n":22,"o":75.42,"t":"2026-10-21T14:45:00Z","v":1191,"vw":75.406258},{"c":75.42,"h":75.6724,"l":75.28,"n":26,"o":75.42,"t":"2026-10-21T14:50:00Z","v":1465,"vw":75.38557},{"c":75.42,"h":75.62,"l":75.42,"n":14,"o":75.62,"t":"2026-10-21T14:55:00Z","v":371,"vw":75.486667},{"c":75.42,"h":75.42,"l":75.42,"n":5,"o":75.42,"t":"2026-10-21T15:00:00Z","v":111,"vw":75.42},{"c":75.42,"h":75.42,"l":75.415,"n":24,"o":75.42,"t":"2026-10-21T15:05:00Z","v":1819,"vw":75.419396},{"c":75.42,"h":75.42,"l":75.42,"n":16,"o":75.42,"t":"2026-10-21T15:10:00Z","v":414,"vw":75.42},{"c":75.43,"h":75.43,"l":75.12,"n":29,"o":75.12,"t":"2026-10-21T15:20:00Z","v":885,"vw":75.255},{"c":75.885,"h":75.885,"l":75.67,"n":83,"o":75.73,"t":"2026-10-21T15:25:00Z","v":2494,"vw":75.785939},{"c":76.14,"h":76.14,"l":75.885,"n":12,"o":75.885,"t":"2026-10-21T15:30:00Z","v":446,"vw":75.94875},{"c":75.885,"h":75.885,"l":75.885,"n":3,"o":75.885,"t":"2026-10-21T15:35:00Z","v":121,"vw":75.885},{"c":76.15,"h":76.15,"l":75.6327,"n":14,"o":75.6327,"t":"2026-10-21T15:40:00Z","v":867,"vw":75.779071},{"c":75.8925,"h":75.8925,"l":75.885,"n":6,"o":75.885,"t":"2026-10-21T15:45:00Z","v":218,"vw":75.88875},{"c":76.375,"h":76.38,"l":76.23,"n":71,"o":76.23,"t":"2026-10-21T15:50:00Z","v":2528,"vw":76.284063},{"c":76.375,"h":76.375,"l":76.375,"n":6,"o":76.375,"t":"2026-10-21T15:55:00Z","v":128,"vw":76.375},{"c":75.95,"h":76.375,"l":75.86,"n":71,"o":76.375,"t":"2026-10-21T16:00:00Z","v":2224,"vw":76.086607},{"c":75.945,"h":75.945,"l":75.945,"n":11,"o":75.945,"t":"2026-10-21T16:05:00Z","v":413,"vw":75.945},{"c":75.95,"h":76.26,"l":75.945,"n":15,"o":75.945,"t":"2026-10-21T16:10:00Z","v":1035,"vw":76.050556},{"c":76.26,"h":76.26,"l":75.945,"n":14,"o":76.19,"t":"2026-10-21T16:15:00Z","v":789,"vw":76.185834},{"c":75.945,"h":75.945,"l":75.945,"n":9,"o":75.945,"t":"2026-10-21T16:20:00Z","v":454,"vw":75.945},{"c":76.2,"h":76.26,"l":76.2,"n":4,"o":76.26,"t":"2026-10-21T16:25:00Z","v":406,"vw":76.23},{"c":76.25,"h":76.25,"l":76.0175,"n":22,"o":76.0175,"t":"2026-10-21T16:30:00Z","v":415,"vw":76.13375},{"c":76.172,"h":76.25,"l":75.945,"n":25,"o":76.25,"t":"2026-10-21T16:35:00Z","v":1029,"vw":76.167794},{"c":76.05,"h":76.26,"l":76,"n":81,"o":76.26,"t":"2026-10-21T16:45:00Z","v":2964,"vw":76.108354},{"c":76.09,"h":76.1,"l":76.09,"n":42,"o":76.09,"t":"2026-10-21T16:50:00Z","v":1885,"vw":76.095295},{"c":76.015,"h":76.1,"l":76.015,"n":18,"o":76.1,"t":"2026-10-21T16:55:00Z","v":747,"vw":76.081602},{"c":75.69,"h":76.01,"l":75.6625,"n":111,"o":76.01,"t":"2026-10-21T17:00:00Z","v":2821,"vw":75.851042},{"c":75.535,"h":75.72,"l":75.51,"n":94,"o":75.67,"t":"2026-10-21T17:05:00Z","v":3492,"vw":75.659532},{"c":75.72,"h":75.72,"l":75.54,"n":16,"o":75.58,"t":"2026-10-21T17:10:00Z","v":729,"vw":75.656667},{"c":75.54,"h":75.54,"l":75.54,"n":7,"o":75.54,"t":"2026-10-21T17:15:00Z","v":163,"vw":75.54},{"c":75.54,"h":75.54,"l":75.54,"n":13,"o":75.54,"t":"2026-10-21T17:20:00Z","v":424,"vw":75.54},{"c":75.54,"h":75.54,"l":75.54,"n":12,"o":75.54,"t":"2026-10-21T17:25:00Z","v":353,"vw":75.54},{"c":75.54,"h":75.54,"l":75.41,"n":24,"o":75.54,"t":"2026-10-21T17:30:00Z","v":777,"vw":75.468571},{"c":75.54,"h":75.54,"l":75.54,"n":10,"o":75.54,"t":"2026-10-21T17:35:00Z","v":325,"vw":75.54},{"c":75.3,"h":75.54,"l":75.3,"n":109,"o":75.53,"t":"2026-10-21T17:40:00Z","v":3008,"vw":75.387083},{"c":75.72,"h":75.72,"l":75.305,"n":35,"o":75.305,"t":"2026-10-21T17:45:00Z","v":1496,"vw":75.630011},{"c":75.53,"h":75.53,"l":75.53,"n":4,"o":75.53,"t":"2026-10-21T17:50:00Z","v":207,"vw":75.53},{"c":75.67,"h":75.67,"l":75.53,"n":12,"o":75.53,"t":"2026-10-21T17:55:00Z","v":883,"vw":75.6525},{"c":75.56,"h":75.56,"l":75.42,"n":20,"o":75.56,"t":"2026-10-21T18:00:00Z","v":499,"vw":75.524218},{"c":75.35,"h":75.545,"l":75.33,"n":94,"o":75.54,"t":"2026-10-21T18:05:00Z","v":2433,"vw":75.4125},{"c":75.35,"h":75.35,"l":75.35,"n":29,"o":75.35,"t":"2026-10-21T18:10:00Z","v":720,"vw":75.35},{"c":75.35,"h":75.35,"l":75.23,"n":19,"o":75.23,"t":"2026-10-21T18:15:00Z","v":585,"vw":75.254},{"c":75.35,"h":75.35,"l":75.35,"n":15,"o":75.35,"t":"2026-10-21T18:20:00Z","v":640,"vw":75.35},{"c":75.35,"h":75.35,"l":75.35,"n":18,"o":75.35,"t":"2026-10-21T18:25:00Z","v":342,"vw":75.35},{"c":75.51,"h":75.51,"l":75.35,"n":26,"o":75.35,"t":"2026-10-21T18:30:00Z","v":373,"vw":75.43},{"c":75.35,"h":75.515,"l":75.35,"n":30,"o":75.49,"t":"2026-10-21T18:35:00Z","v":1035,"vw":75.485},{"c":75.52,"h":75.52,"l":75.3525,"n":23,"o":75.3525,"t":"2026-10-21T18:40:00Z","v":640,"vw":75.473125},{"c":75.51,"h":75.51,"l":75.31,"n":34,"o":75.31,"t":"2026-10-21T18:45:00Z","v":1382,"vw":75.433153},{"c":75.3,"h":75.3,"l":75.3,"n":17,"o":75.3,"t":"2026-10-21T18:50:00Z","v":230,"vw":75.3},{"c":75.29,"h":75.3,"l":75.29,"n":41,"o":75.3,"t":"2026-10-21T18:55:00Z","v":1256,"vw":75.296666},{"c":75.255,"h":75.265,"l":75.255,"n":51,"o":75.265,"t":"2026-10-21T19:00:00Z","v":767,"vw":75.26},{"c":75.365,"h":75.37,"l":75.225,"n":126,"o":75.24,"t":"2026-10-21T19:05:00Z","v":3371,"vw":75.290667},{"c":75.41,"h":75.41,"l":75.29,"n":47,"o":75.29,"t":"2026-10-21T19:10:00Z","v":925,"vw":75.33},{"c":75.58,"h":75.77,"l":75.445,"n":141,"o":75.56,"t":"2026-10-21T19:15:00Z","v":5620,"vw":75.620886},{"c":75.655,"h":75.675,"l":75.58,"n":69,"o":75.58,"t":"2026-10-21T19:20:00Z","v":1754,"vw":75.647},{"c":75.745,"h":75.76,"l":75.73,"n":46,"o":75.73,"t":"2026-10-21T19:25:00Z","v":949,"vw":75.742143},{"c":75.875,"h":75.91,"l":75.705,"n":108,"o":75.705,"t":"2026-10-21T19:30:00Z","v":2718,"vw":75.788125},{"c":76.09,"h":76.14,"l":75.875,"n":110,"o":75.875,"t":"2026-10-21T19:35:00Z","v":3975,"vw":75.995877},{"c":76.09,"h":76.0985,"l":75.97,"n":76,"o":76.09,"t":"2026-10-21T19:40:00Z","v":2610,"vw":76.061284},{"c":76.09,"h":76.21,"l":76.02,"n":136,"o":76.02,"t":"2026-10-21T19:45:00Z","v":3904,"vw":76.118182},{"c":75.89,"h":76.095,"l":75.89,"n":248,"o":76.09,"t":"2026-10-21T19:50:00Z","v":5601,"vw":76.047232},{"c":75.86,"h":76,"l":75.86,"n":523,"o":75.96,"t":"2026-10-21T19:55:00Z","v":14846,"vw":75.911145},{"c":75.87,"h":75.87,"l":75.87,"n":21,"o":75.87,"t":"2026-10-21T20:00:00Z","v":32859,"vw":75.87},{"c":76.1,"h":76.1,"l":76.1,"n":2,"o":76.1,"t":"2026-10-21T21:55:00Z","v":493,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-21T22:10:00Z","v":494,"vw":76.1},{"c":75.8,"h":75.8,"l":75.5,"n":61,"o":75.6,"t":"2026-10-21T22:15:00Z","v":1925,"vw":75.562222},{"c":75.7,"h":75.7,"l":75.7,"n":2,"o":75.7,"t":"2026-10-21T22:20:00Z","v":989,"vw":75.7},{"c":76.38,"h":76.62,"l":76.38,"n":12,"o":76.62,"t":"2026-10-22T13:30:00Z","v":1031,"vw":76.593568},{"c":76.841,"h":76.94,"l":76.841,"n":13,"o":76.94,"t":"2026-10-22T13:35:00Z","v":478,"vw":76.914515},{"c":76.6525,"h":76.6525,"l":76.6525,"n":5,"o":76.6525,"t":"2026-10-22T13:40:00Z","v":158,"vw":76.6525},{"c":76.5,"h":76.55,"l":76.5,"n":8,"o":76.55,"t":"2026-10-22T13:45:00Z","v":321,"vw":76.525},{"c":76.61,"h":76.97,"l":76.19,"n":65,"o":76.31,"t":"2026-10-22T14:00:00Z","v":2272,"vw":76.592083},{"c":76.615,"h":76.615,"l":76.615,"n":8,"o":76.615,"t":"2026-10-22T14:05:00Z","v":212,"vw":76.615},{"c":76.95,"h":77.125,"l":76.615,"n":82,"o":76.615,"t":"2026-10-22T14:10:00Z","v":2788,"vw":76.948023},{"c":77.14,"h":77.14,"l":76.81,"n":21,"o":77.14,"t":"2026-10-22T14:15:00Z","v":594,"vw":77.0575},{"c":77.28,"h":77.28,"l":77.275,"n":4,"o":77.275,"t":"2026-10-22T14:20:00Z","v":211,"vw":77.2775},{"c":77.0875,"h":77.35,"l":76.985,"n":60,"o":77.27,"t":"2026-10-22T14:25:00Z","v":1668,"vw":77.2025},{"c":77.02,"h":77.35,"l":77.02,"n":15,"o":77.09,"t":"2026-10-22T14:30:00Z","v":1138,"vw":77.133136},{"c":77.55,"h":77.55,"l":77.21,"n":86,"o":77.21,"t":"2026-10-22T14:40:00Z","v":4552,"vw":77.383616},{"c":77.56,"h":77.63,"l":77.31,"n":151,"o":77.615,"t":"2026-10-22T14:45:00Z","v":9102,"vw":77.528911},{"c":77.87,"h":77.87,"l":77.56,"n":82,"o":77.56,"t":"2026-10-22T14:50:00Z","v":1650,"vw":77.693333},{"c":78.025,"h":78.025,"l":77.87,"n":34,"o":77.87,"t":"2026-10-22T14:55:00Z","v":679,"vw":77.94375},{"c":78.025,"h":78.025,"l":78.025,"n":6,"o":78.025,"t":"2026-10-22T15:05:00Z","v":117,"vw":78.025},{"c":77.96,"h":78.105,"l":77.96,"n":63,"o":78.105,"t":"2026-10-22T15:15:00Z","v":937,"vw":78.00375},{"c":77.82,"h":77.82,"l":77.81,"n":13,"o":77.81,"t":"2026-10-22T15:20:00Z","v":445,"vw":77.815333},{"c":77.92,"h":77.94,"l":77.92,"n":20,"o":77.94,"t":"2026-10-22T15:30:00Z","v":512,"vw":77.933333},{"c":78.03,"h":78.03,"l":77.98,"n":50,"o":77.98,"t":"2026-10-22T15:35:00Z","v":1825,"vw":77.99358},{"c":78.32,"h":78.66,"l":78.03,"n":155,"o":78.03,"t":"2026-10-22T15:40:00Z","v":18702,"vw":78.536664},{"c":78.49,"h":78.59,"l":78.325,"n":38,"o":78.59,"t":"2026-10-22T15:45:00Z","v":1250,"vw":78.416211},{"c":78.32,"h":78.495,"l":78.29,"n":81,"o":78.495,"t":"2026-10-22T15:50:00Z","v":1657,"vw":78.386768},{"c":78.265,"h":78.285,"l":78.265,"n":25,"o":78.275,"t":"2026-10-22T15:55:00Z","v":422,"vw":78.275},{"c":78.2725,"h":78.305,"l":78.2725,"n":18,"o":78.305,"t":"2026-10-22T16:00:00Z","v":267,"vw":78.28875},{"c":78.405,"h":78.42,"l":78.405,"n":78,"o":78.42,"t":"2026-10-22T16:05:00Z","v":1045,"vw":78.414},{"c":78.445,"h":78.445,"l":78.445,"n":19,"o":78.445,"t":"2026-10-22T16:10:00Z","v":236,"vw":78.445},{"c":78.58,"h":78.65,"l":78.58,"n":51,"o":78.58,"t":"2026-10-22T16:15:00Z","v":2148,"vw":78.622864},{"c":78.73,"h":78.73,"l":78.585,"n":56,"o":78.7,"t":"2026-10-22T16:20:00Z","v":1353,"vw":78.682857},{"c":78.67,"h":78.715,"l":78.67,"n":56,"o":78.715,"t":"2026-10-22T16:25:00Z","v":2004,"vw":78.682053},{"c":78.685,"h":78.69,"l":78.685,"n":24,"o":78.685,"t":"2026-10-22T16:30:00Z","v":798,"vw":78.686099},{"c":78.685,"h":78.685,"l":78.685,"n":32,"o":78.685,"t":"2026-10-22T16:35:00Z","v":930,"vw":78.685},{"c":79.025,"h":79.025,"l":78.68,"n":83,"o":78.79,"t":"2026-10-22T16:40:00Z","v":2743,"vw":78.844503},{"c":78.93,"h":79.0675,"l":78.93,"n":34,"o":79.04,"t":"2026-10-22T16:55:00Z","v":970,"vw":79.0015},{"c":78.89,"h":78.89,"l":78.89,"n":7,"o":78.89,"t":"2026-10-22T17:00:00Z","v":447,"vw":78.89},{"c":78.78,"h":78.995,"l":78.78,"n":45,"o":78.995,"t":"2026-10-22T17:05:00Z","v":1091,"vw":78.86875},{"c":78.83,"h":78.83,"l":78.83,"n":4,"o":78.83,"t":"2026-10-22T17:10:00Z","v":862,"vw":78.83},{"c":78.6575,"h":78.83,"l":78.65,"n":48,"o":78.83,"t":"2026-10-22T17:15:00Z","v":1857,"vw":78.675051},{"c":78.985,"h":79.12,"l":78.655,"n":142,"o":78.655,"t":"2026-10-22T17:20:00Z","v":6208,"vw":79.026591},{"c":79.085,"h":79.13,"l":78.99,"n":39,"o":78.99,"t":"2026-10-22T17:25:00Z","v":689,"vw":79.068333},{"c":79.085,"h":79.085,"l":79.085,"n":12,"o":79.085,"t":"2026-10-22T17:30:00Z","v":243,"vw":79.085},{"c":79.085,"h":79.085,"l":79.085,"n":7,"o":79.085,"t":"2026-10-22T17:35:00Z","v":209,"vw":79.085},{"c":79.08,"h":79.085,"l":79.08,"n":14,"o":79.085,"t":"2026-10-22T17:40:00Z","v":342,"vw":79.0825},{"c":79.17,"h":79.21,"l":79.17,"n":46,"o":79.2,"t":"2026-10-22T17:45:00Z","v":1075,"vw":79.198},{"c":79.155,"h":79.155,"l":79.155,"n":8,"o":79.155,"t":"2026-10-22T17:50:00Z","v":114,"vw":79.155},{"c":79.15,"h":79.22,"l":79.15,"n":73,"o":79.2,"t":"2026-10-22T17:55:00Z","v":2241,"vw":79.177451},{"c":79.205,"h":79.215,"l":79.205,"n":22,"o":79.215,"t":"2026-10-22T18:00:00Z","v":722,"vw":79.206739},{"c":79.51,"h":79.51,"l":79.205,"n":51,"o":79.205,"t":"2026-10-22T18:05:00Z","v":1524,"vw":79.395},{"c":79.51,"h":79.51,"l":79.51,"n":10,"o":79.51,"t":"2026-10-22T18:10:00Z","v":159,"vw":79.51},{"c":79.51,"h":79.51,"l":79.51,"n":4,"o":79.51,"t":"2026-10-22T18:15:00Z","v":104,"vw":79.51},{"c":79.5,"h":79.5,"l":79.5,"n":22,"o":79.5,"t":"2026-10-22T18:25:00Z","v":639,"vw":79.5},{"c":79.45,"h":79.47,"l":79.45,"n":57,"o":79.47,"t":"2026-10-22T18:30:00Z","v":942,"vw":79.465918},{"c":79.47,"h":79.47,"l":79.47,"n":10,"o":79.47,"t":"2026-10-22T18:35:00Z","v":137,"vw":79.47},{"c":79.38,"h":79.47,"l":79.38,"n":73,"o":79.46,"t":"2026-10-22T18:45:00Z","v":1771,"vw":79.45},{"c":79.51,"h":79.51,"l":79.48,"n":66,"o":79.5,"t":"2026-10-22T18:50:00Z","v":1943,"vw":79.499},{"c":79.51,"h":79.51,"l":79.505,"n":25,"o":79.505,"t":"2026-10-22T18:55:00Z","v":384,"vw":79.5075},{"c":79.52,"h":79.62,"l":79.51,"n":60,"o":79.51,"t":"2026-10-22T19:00:00Z","v":1962,"vw":79.537169},{"c":79.65,"h":79.65,"l":79.64,"n":19,"o":79.64,"t":"2026-10-22T19:05:00Z","v":341,"vw":79.645},{"c":79.765,"h":79.79,"l":79.65,"n":53,"o":79.65,"t":"2026-10-22T19:10:00Z","v":1506,"vw":79.69875},{"c":79.71,"h":79.74,"l":79.675,"n":83,"o":79.74,"t":"2026-10-22T19:25:00Z","v":2448,"vw":79.721389},{"c":79.87,"h":79.88,"l":79.71,"n":62,"o":79.79,"t":"2026-10-22T19:30:00Z","v":1904,"vw":79.833106},{"c":80.305,"h":80.305,"l":79.875,"n":151,"o":79.89,"t":"2026-10-22T19:35:00Z","v":4258,"vw":80.056034},{"c":80.14,"h":80.305,"l":80.14,"n":68,"o":80.305,"t":"2026-10-22T19:40:00Z","v":954,"vw":80.207559},{"c":80.354,"h":80.354,"l":80.0875,"n":132,"o":80.14,"t":"2026-10-22T19:45:00Z","v":3938,"vw":80.221402},{"c":80.1,"h":80.2375,"l":79.89,"n":183,"o":80.23,"t":"2026-10-22T19:50:00Z","v":5485,"vw":80.153991},{"c":80.34,"h":80.55,"l":80.1,"n":586,"o":80.1,"t":"2026-10-22T19:55:00Z","v":13746,"vw":80.275574},{"c":80.29,"h":80.36,"l":80.29,"n":22,"o":80.36,"t":"2026-10-22T20:00:00Z","v":33183,"vw":80.290214},{"c":79,"h":79.57,"l":79,"n":56,"o":79.57,"t":"2026-10-22T20:25:00Z","v":1948,"vw":79.394462},{"c":78,"h":80.4,"l":78,"n":55,"o":80,"t":"2026-10-22T20:30:00Z","v":2274,"vw":79.029654},{"c":79.12,"h":79.12,"l":79.12,"n":9,"o":79.12,"t":"2026-10-22T20:35:00Z","v":1006,"vw":79.12},{"c":79.7,"h":79.7,"l":79.7,"n":24,"o":79.7,"t":"2026-10-22T20:50:00Z","v":427,"vw":79.7},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-22T23:25:00Z","v":494,"vw":80.1},{"c":79.7,"h":79.7,"l":79.7,"n":6,"o":79.7,"t":"2026-10-22T23:40:00Z","v":1073,"vw":79.7},{"c":80.1,"h":80.1,"l":80.1,"n":25,"o":80.1,"t":"2026-10-22T23:55:00Z","v":2056,"vw":80.1}],"history":[{"c":64.47,"h":66.45,"l":64.44,"n":2195,"o":66.27,"t":"2024-10-21T04:00:00Z","v":50998,"vw":64.789202},{"c":64.46,"h":64.72,"l":63.71,"n":2447,"o":64.72,"t":"2024-10-22T04:00:00Z","v":43257,"vw":64.288252},{"c":64.31,"h":64.35,"l":62.94,"n":2841,"o":63.84,"t":"2024-10-23T04:00:00Z","v":70278,"vw":63.925833},{"c":63.97,"h":64.52,"l":63.5201,"n":2438,"o":64.52,"t":"2024-10-24T04:00:00Z","v":53858,"vw":63.936051},{"c":64.08,"h":64.38,"l":63.45,"n":2410,"o":64.38,"t":"2024-10-25T04:00:00Z","v":47386,"vw":63.981605},{"c":64.32,"h":64.64,"l":63.65,"n":3313,"o":64.29,"t":"2024-10-28T04:00:00Z","v":84863,"vw":64.310003},{"c":64.16,"h":64.365,"l":63.225,"n":2271,"o":63.81,"t":"2024-10-29T04:00:00Z","v":65415,"vw":64.125663},{"c":63.82,"h":65.26,"l":63.44,"n":2907,"o":63.95,"t":"2024-10-30T04:00:00Z","v":103741,"vw":63.993675},{"c":62.89,"h":64.11,"l":62.75,"n":2012,"o":63.82,"t":"2024-10-31T04:00:00Z","v":66903,"vw":63.093675},{"c":64.24,"h":64.31,"l":63.03,"n":2797,"o":63.07,"t":"2024-11-01T04:00:00Z","v":84885,"vw":64.023747},{"c":64.67,"h":65.91,"l":64.07,"n":4012,"o":64.29,"t":"2024-11-04T05:00:00Z","v":93569,"vw":64.763993},{"c":66.46,"h":66.62,"l":64.26,"n":3341,"o":64.26,"t":"2024-11-05T05:00:00Z","v":84106,"vw":66.275429},{"c":72.46,"h":73.56,"l":68,"n":5625,"o":69.78,"t":"2024-11-06T05:00:00Z","v":140323,"vw":72.384343},{"c":75.16,"h":75.36,"l":71.81,"n":4822,"o":72.17,"t":"2024-11-07T05:00:00Z","v":153393,"vw":74.64761},{"c":74.55,"h":76.06,"l":73.495,"n":3101,"o":75.18,"t":"2024-11-08T05:00:00Z","v":82173,"vw":74.462198},{"c":75.93,"h":76.33,"l":74.275,"n":2885,"o":75.04,"t":"2024-11-11T05:00:00Z","v":74500,"vw":75.630912},{"c":73.35,"h":76.24,"l":73.33,"n":3247,"o":75.82,"t":"2024-11-12T05:00:00Z","v":82938,"vw":73.905465},{"c":74.51,"h":74.65,"l":73.35,"n":2947,"o":73.93,"t":"2024-11-13T05:00:00Z","v":88694,"vw":74.29731},{"c":74.08,"h":74.8,"l":73.42,"n":3384,"o":74.41,"t":"2024-11-14T05:00:00Z","v":66674,"vw":74.063181},{"c":71.71,"h":74.6097,"l":71.69,"n":2542,"o":74.55,"t":"2024-11-15T05:00:00Z","v":63545,"vw":72.396925},{"c":70.42,"h":72.455,"l":70.37,"n":2786,"o":72.1,"t":"2024-11-18T05:00:00Z","v":67125,"vw":70.759331},{"c":69.84,"h":70.9,"l":69.46,"n":2788,"o":69.7,"t":"2024-11-19T05:00:00Z","v":66460,"vw":69.989176},{"c":70.11,"h":70.27,"l":68.6,"n":2401,"o":69.66,"t":"2024-11-20T05:00:00Z","v":82397,"vw":69.87221},{"c":70.75,"h":71.305,"l":69.93,"n":2790,"o":70.75,"t":"2024-11-21T05:00:00Z","v":44496,"vw":70.725739},{"c":71.68,"h":72.03,"l":70.41,"n":3464,"o":71,"t":"2024-11-22T05:00:00Z","v":53488,"vw":71.631286},{"c":73.77,"h":74.77,"l":71.79,"n":5164,"o":72.05,"t":"2024-11-25T05:00:00Z","v":107353,"vw":73.743849},{"c":73.01,"h":73.23,"l":71.39,"n":4039,"o":73.2,"t":"2024-11-26T05:00:00Z","v":87243,"vw":72.64216},{"c":72.79,"h":73.77,"l":72.25,"n":2901,"o":73.73,"t":"2024-11-27T05:00:00Z","v":72243,"vw":72.929881},{"c":72.83,"h":73.76,"l":72.65,"n":1998,"o":73.76,"t":"2024-11-29T05:00:00Z","v":39623,"vw":72.893599},{"c":73.07,"h":73.52,"l":72.355,"n":3350,"o":72.7,"t":"2024-12-02T05:00:00Z","v":74764,"vw":73.056593},{"c":71.71,"h":73.14,"l":71.58,"n":2837,"o":73.14,"t":"2024-12-03T05:00:00Z","v":72959,"vw":71.867673},{"c":71.31,"h":72.015,"l":70.55,"n":2893,"o":71.47,"t":"2024-12-04T05:00:00Z","v":253180,"vw":71.322476},{"c":70.99,"h":71.44,"l":70.12,"n":3065,"o":70.99,"t":"2024-12-05T05:00:00Z","v":91223,"vw":71.0001},{"c":70.4,"h":71.3,"l":69.84,"n":3334,"o":71.3,"t":"2024-12-06T05:00:00Z","v":57351,"vw":70.348047},{"c":70.59,"h":71.47,"l":70.34,"n":2703,"o":70.99,"t":"2024-12-09T05:00:00Z","v":54386,"vw":70.737495},{"c":71.96,"h":72.46,"l":69.515,"n":2743,"o":70.99,"t":"2024-12-10T05:00:00Z","v":96221,"vw":71.788761},{"c":72.18,"h":73.16,"l":71.84,"n":2985,"o":72.52,"t":"2024-12-11T05:00:00Z","v":83506,"vw":72.260634},{"c":72.74,"h":73.17,"l":71.755,"n":2551,"o":72.4,"t":"2024-12-12T05:00:00Z","v":55834,"vw":72.6561},{"c":71.19,"h":73.23,"l":71.03,"n":2392,"o":73.23,"t":"2024-12-13T05:00:00Z","v":61448,"vw":71.660548},{"c":71.34,"h":71.605,"l":70.67,"n":2777,"o":70.9,"t":"2024-12-16T05:00:00Z","v":61356,"vw":71.228372},{"c":71.42,"h":71.88,"l":70.8,"n":3625,"o":71.38,"t":"2024-12-17T05:00:00Z","v":143779,"vw":71.372577},{"c":70.08,"h":72.345,"l":69.41,"n":3576,"o":71.34,"t":"2024-12-18T05:00:00Z","v":92082,"vw":70.541583},{"c":70.23,"h":70.935,"l":69.57,"n":2798,"o":70.21,"t":"2024-12-19T05:00:00Z","v":67656,"vw":70.322871},{"c":69.1,"h":70.655,"l":68.77,"n":3473,"o":69.73,"t":"2024-12-20T05:00:00Z","v":169745,"vw":69.45337},{"c":67.89,"h":68.81,"l":67.53,"n":2649,"o":68.66,"t":"2024-12-23T05:00:00Z","v":55559,"vw":67.953197},{"c":68.5,"h":68.51,"l":67.41,"n":1350,"o":68.06,"t":"2024-12-24T05:00:00Z","v":29821,"vw":68.279454},{"c":69.19,"h":69.22,"l":67.945,"n":1828,"o":68.11,"t":"2024-12-26T05:00:00Z","v":46544,"vw":68.912924},{"c":68.11,"h":69.37,"l":67.96,"n":2361,"o":68.58,"t":"2024-12-27T05:00:00Z","v":64490,"vw":68.292629},{"c":67.5,"h":68.27,"l":66.96,"n":2493,"o":68.27,"t":"2024-12-30T05:00:00Z","v":48364,"vw":67.484683},{"c":67.72,"h":68.865,"l":67.51,"n":2678,"o":67.55,"t":"2024-12-31T05:00:00Z","v":65520,"vw":67.875161},{"c":68.51,"h":68.78,"l":67.58,"n":2197,"o":67.87,"t":"2025-01-02T05:00:00Z","v":51164,"vw":68.283463},{"c":68.05,"h":68.91,"l":67.995,"n":2428,"o":68.44,"t":"2025-01-03T05:00:00Z","v":57162,"vw":68.300821},{"c":66.7,"h":68.255,"l":66,"n":3651,"o":67.95,"t":"2025-01-06T05:00:00Z","v":95061,"vw":66.711804},{"c":66.48,"h":67.47,"l":65.6065,"n":2667,"o":66.75,"t":"2025-01-07T05:00:00Z","v":62709,"vw":66.332054},{"c":67.03,"h":67.03,"l":64.43,"n":1989,"o":65.71,"t":"2025-01-08T05:00:00Z","v":53907,"vw":66.743829},{"c":66.06,"h":66.5,"l":65.44,"n":3611,"o":66.11,"t":"2025-01-10T05:00:00Z","v":73783,"vw":65.939649},{"c":66.43,"h":66.67,"l":65.51,"n":3444,"o":65.51,"t":"2025-01-13T05:00:00Z","v":91904,"vw":66.395418},{"c":66.75,"h":67.23,"l":66.18,"n":3211,"o":66.3,"t":"2025-01-14T05:00:00Z","v":76272,"vw":66.627617},{"c":67.14,"h":67.69,"l":66.4,"n":2802,"o":67.67,"t":"2025-01-15T05:00:00Z","v":69345,"vw":67.186915},{"c":67.39,"h":67.55,"l":66.68,"n":2924,"o":67.11,"t":"2025-01-16T05:00:00Z","v":65909,"vw":67.233488},{"c":66.57,"h":67.765,"l":66.445,"n":2918,"o":67.65,"t":"2025-01-17T05:00:00Z","v":63598,"vw":66.768163},{"c":66.09,"h":67.4,"l":66.03,"n":3009,"o":66.58,"t":"2025-01-21T05:00:00Z","v":58944,"vw":66.351059},{"c":62.92,"h":65.84,"l":62.81,"n":2946,"o":65.65,"t":"2025-01-22T05:00:00Z","v":77387,"vw":63.279859},{"c":63.44,"h":63.47,"l":62.25,"n":3271,"o":62.95,"t":"2025-01-23T05:00:00Z","v":122198,"vw":63.13735},{"c":64.27,"h":64.35,"l":62.96,"n":2346,"o":63.31,"t":"2025-01-24T05:00:00Z","v":62232,"vw":63.910995},{"c":66.21,"h":66.45,"l":64.84,"n":3000,"o":64.84,"t":"2025-01-27T05:00:00Z","v":85532,"vw":66.092446},{"c":66.12,"h":66.6,"l":65.78,"n":2124,"o":66.48,"t":"2025-01-28T05:00:00Z","v":47957,"vw":66.169253},{"c":67.88,"h":68.55,"l":65.73,"n":2776,"o":65.87,"t":"2025-01-29T05:00:00Z","v":98407,"vw":67.414226},{"c":67.98,"h":68.46,"l":67.48,"n":3868,"o":68.46,"t":"2025-01-30T05:00:00Z","v":113907,"vw":67.943969},{"c":67.56,"h":68.23,"l":66.22,"n":2881,"o":67.58,"t":"2025-01-31T05:00:00Z","v":73435,"vw":67.664169},{"c":67.83,"h":68.45,"l":66.9,"n":2799,"o":66.99,"t":"2025-02-03T05:00:00Z","v":64930,"vw":67.804077},{"c":69.23,"h":69.37,"l":67.57,"n":1832,"o":67.57,"t":"2025-02-04T05:00:00Z","v":36347,"vw":69.006317},{"c":69.98,"h":69.99,"l":68.96,"n":1693,"o":69.49,"t":"2025-02-05T05:00:00Z","v":42597,"vw":69.71047},{"c":70.83,"h":71.1878,"l":70.135,"n":2713,"o":70.26,"t":"2025-02-06T05:00:00Z","v":234756,"vw":70.72785},{"c":69.51,"h":70.45,"l":67.52,"n":3247,"o":70.45,"t":"2025-02-07T05:00:00Z","v":109263,"vw":69.027787},{"c":70.26,"h":70.38,"l":69.0218,"n":2288,"o":69.38,"t":"2025-02-10T05:00:00Z","v":62216,"vw":70.095003},{"c":71.76,"h":71.76,"l":69.75,"n":2416,"o":69.84,"t":"2025-02-11T05:00:00Z","v":63403,"vw":71.384334},{"c":71.75,"h":71.79,"l":70.8205,"n":2784,"o":71.21,"t":"2025-02-12T05:00:00Z","v":64391,"vw":71.582787},{"c":72.41,"h":72.73,"l":71.405,"n":2368,"o":72.29,"t":"2025-02-13T05:00:00Z","v":80870,"vw":72.319359},{"c":71.17,"h":72.815,"l":71.16,"n":2702,"o":72.78,"t":"2025-02-14T05:00:00Z","v":59354,"vw":71.461825},{"c":70.39,"h":70.87,"l":70.295,"n":2682,"o":70.63,"t":"2025-02-18T05:00:00Z","v":56795,"vw":70.469529},{"c":71.59,"h":71.69,"l":70.075,"n":3163,"o":70.4,"t":"2025-02-19T05:00:00Z","v":71768,"vw":71.361294},{"c":71.37,"h":71.92,"l":70.63,"n":2679,"o":71.03,"t":"2025-02-20T05:00:00Z","v":66150,"vw":71.357285},{"c":71.57,"h":72.06,"l":70.04,"n":4735,"o":72.06,"t":"2025-02-21T05:00:00Z","v":104121,"vw":71.392454},{"c":72.35,"h":72.575,"l":71.12,"n":3714,"o":71.89,"t":"2025-02-24T05:00:00Z","v":91265,"vw":72.173758},{"c":74.36,"h":74.48,"l":71.895,"n":4613,"o":72.67,"t":"2025-02-25T05:00:00Z","v":134577,"vw":74.037929},{"c":73.25,"h":74.31,"l":67.0801,"n":5291,"o":70.65,"t":"2025-02-26T05:00:00Z","v":156294,"vw":73.250074},{"c":73.92,"h":75.4,"l":72.78,"n":6404,"o":72.78,"t":"2025-02-27T05:00:00Z","v":238923,"vw":74.127064},{"c":73.98,"h":74.38,"l":71.63,"n":4112,"o":74.38,"t":"2025-02-28T05:00:00Z","v":199683,"vw":73.778089},{"c":72.73,"h":74.63,"l":71.87,"n":4406,"o":73.67,"t":"2025-03-03T05:00:00Z","v":131399,"vw":72.93784},{"c":73.6,"h":74,"l":72.47,"n":4616,"o":72.56,"t":"2025-03-04T05:00:00Z","v":154252,"vw":73.569816},{"c":74.72,"h":74.86,"l":73.435,"n":4319,"o":73.5,"t":"2025-03-05T05:00:00Z","v":117969,"vw":74.288357},{"c":77.26,"h":77.83,"l":74.71,"n":4936,"o":74.71,"t":"2025-03-06T05:00:00Z","v":139485,"vw":76.619258},{"c":81.33,"h":81.39,"l":77.5089,"n":5815,"o":77.99,"t":"2025-03-07T05:00:00Z","v":160547,"vw":80.791267},{"c":82.56,"h":83.09,"l":81.15,"n":6070,"o":81.33,"t":"2025-03-10T04:00:00Z","v":192663,"vw":82.412317},{"c":79.66,"h":82.82,"l":79.6,"n":5003,"o":82.82,"t":"2025-03-11T04:00:00Z","v":146458,"vw":80.358445},{"c":77.37,"h":79.57,"l":76.93,"n":3869,"o":79.51,"t":"2025-03-12T04:00:00Z","v":100545,"vw":77.651761},{"c":77.53,"h":78.34,"l":76.86,"n":2478,"o":77.39,"t":"2025-03-13T04:00:00Z","v":65594,"vw":77.600679},{"c":78.09,"h":79.2355,"l":77.453,"n":3243,"o":78,"t":"2025-03-14T04:00:00Z","v":80746,"vw":78.024763},{"c":80.03,"h":80.61,"l":78.53,"n":5443,"o":78.53,"t":"2025-03-17T04:00:00Z","v":138367,"vw":79.948136},{"c":79.32,"h":80.475,"l":79.18,"n":4707,"o":79.57,"t":"2025-03-18T04:00:00Z","v":112842,"vw":79.446076},{"c":79.57,"h":79.97,"l":78.56,"n":4411,"o":79.28,"t":"2025-03-19T04:00:00Z","v":123543,"vw":79.519281},{"c":78.52,"h":79.47,"l":78.51,"n":3668,"o":78.81,"t":"2025-03-20T04:00:00Z","v":93547,"vw":78.78666},{"c":76.21,"h":78.55,"l":75.19,"n":4739,"o":78.37,"t":"2025-03-21T04:00:00Z","v":655423,"vw":76.351547},{"c":76.1,"h":76.845,"l":75.07,"n":4650,"o":76,"t":"2025-03-24T04:00:00Z","v":104416,"vw":75.87055},{"c":74.22,"h":76.19,"l":74.14,"n":3932,"o":75.84,"t":"2025-03-25T04:00:00Z","v":115117,"vw":74.551185},{"c":75.54,"h":75.65,"l":74,"n":3070,"o":74.5,"t":"2025-03-26T04:00:00Z","v":67104,"vw":75.20909},{"c":77.81,"h":78.5,"l":75.27,"n":2913,"o":75.8,"t":"2025-03-27T04:00:00Z","v":68715,"vw":77.715543},{"c":77.29,"h":77.74,"l":76.59,"n":3929,"o":77.5,"t":"2025-03-28T04:00:00Z","v":83723,"vw":77.198457},{"c":77.05,"h":78,"l":76.6101,"n":4251,"o":76.7,"t":"2025-03-31T04:00:00Z","v":103516,"vw":77.134606},{"c":78.38,"h":79.345,"l":76.38,"n":4041,"o":76.38,"t":"2025-04-01T04:00:00Z","v":79383,"vw":78.36943},{"c":79.15,"h":79.35,"l":77.8,"n":2877,"o":77.93,"t":"2025-04-02T04:00:00Z","v":72860,"vw":78.99234},{"c":79.35,"h":79.48,"l":77.3,"n":6264,"o":77.3,"t":"2025-04-03T04:00:00Z","v":114000,"vw":79.048889},{"c":77.72,"h":80.81,"l":77.22,"n":6836,"o":77.79,"t":"2025-04-04T04:00:00Z","v":165843,"vw":78.455516},{"c":78.23,"h":79.89,"l":74.91,"n":6902,"o":76.53,"t":"2025-04-07T04:00:00Z","v":180765,"vw":77.917199},{"c":76.48,"h":80.485,"l":76.01,"n":6126,"o":79.37,"t":"2025-04-08T04:00:00Z","v":187899,"vw":77.239737},{"c":80.57,"h":83.4,"l":76.48,"n":6359,"o":76.48,"t":"2025-04-09T04:00:00Z","v":168058,"vw":80.583157},{"c":81.47,"h":82.225,"l":78.7637,"n":4868,"o":80.37,"t":"2025-04-10T04:00:00Z","v":146765,"vw":81.399398},{"c":80.82,"h":82.45,"l":77.18,"n":4171,"o":81.25,"t":"2025-04-11T04:00:00Z","v":84958,"vw":80.948162},{"c":81.61,"h":81.62,"l":79.745,"n":4063,"o":80.65,"t":"2025-04-14T04:00:00Z","v":115053,"vw":81.203405},{"c":79.78,"h":81.22,"l":79.53,"n":3244,"o":81.22,"t":"2025-04-15T04:00:00Z","v":80019,"vw":79.907834},{"c":80.78,"h":81.11,"l":79.8718,"n":3609,"o":80.61,"t":"2025-04-16T04:00:00Z","v":110440,"vw":80.660514},{"c":82.46,"h":82.764,"l":80.33,"n":2872,"o":80.33,"t":"2025-04-17T04:00:00Z","v":75154,"vw":81.822537},{"c":82.93,"h":84.3799,"l":82.15,"n":4103,"o":83,"t":"2025-04-21T04:00:00Z","v":119514,"vw":82.974843},{"c":84.08,"h":84.755,"l":82.95,"n":5981,"o":83.87,"t":"2025-04-22T04:00:00Z","v":230781,"vw":83.936732},{"c":84.6,"h":85.41,"l":83.6701,"n":4640,"o":84.81,"t":"2025-04-23T04:00:00Z","v":143678,"vw":84.591298},{"c":84.02,"h":84.76,"l":83.18,"n":4067,"o":84,"t":"2025-04-24T04:00:00Z","v":128714,"vw":84.032725},{"c":81.45,"h":83.61,"l":81.2,"n":3748,"o":83.61,"t":"2025-04-25T04:00:00Z","v":115736,"vw":81.868183},{"c":82.23,"h":82.32,"l":80.81,"n":3565,"o":81.26,"t":"2025-04-28T04:00:00Z","v":97001,"vw":81.675301},{"c":84.24,"h":84.82,"l":81.53,"n":4580,"o":81.92,"t":"2025-04-29T04:00:00Z","v":119264,"vw":84.055295},{"c":85.99,"h":86.83,"l":82.64,"n":5051,"o":84.46,"t":"2025-04-30T04:00:00Z","v":178972,"vw":85.379729},{"c":86.58,"h":86.9,"l":84.76,"n":4231,"o":85.65,"t":"2025-05-01T04:00:00Z","v":114616,"vw":86.321548},{"c":87.97,"h":88.4999,"l":86.485,"n":5035,"o":87.26,"t":"2025-05-02T04:00:00Z","v":151562,"vw":87.739525},{"c":88.47,"h":88.62,"l":87.085,"n":3516,"o":87.24,"t":"2025-05-05T04:00:00Z","v":118894,"vw":88.254511},{"c":88.84,"h":88.98,"l":87.235,"n":4828,"o":87.73,"t":"2025-05-06T04:00:00Z","v":168360,"vw":88.382175},{"c":88.2,"h":90.2299,"l":88.2,"n":7892,"o":88.98,"t":"2025-05-07T04:00:00Z","v":278750,"vw":88.924711},{"c":80.79,"h":88.53,"l":80.7525,"n":7686,"o":87.98,"t":"2025-05-08T04:00:00Z","v":219121,"vw":83.349804},{"c":80.58,"h":81.55,"l":78.8475,"n":5171,"o":80.37,"t":"2025-05-09T04:00:00Z","v":130556,"vw":80.379016},{"c":78.46,"h":81.83,"l":78.06,"n":8747,"o":81.83,"t":"2025-05-12T04:00:00Z","v":231312,"vw":78.930327},{"c":75.15,"h":78.865,"l":75.045,"n":7272,"o":78.48,"t":"2025-05-13T04:00:00Z","v":184309,"vw":76.193194},{"c":75.39,"h":76.215,"l":73.43,"n":7491,"o":74.78,"t":"2025-05-14T04:00:00Z","v":208843,"vw":75.008362},{"c":76.86,"h":76.95,"l":75.01,"n":6920,"o":75.58,"t":"2025-05-15T04:00:00Z","v":241850,"vw":76.027603},{"c":76.07,"h":77.87,"l":75.73,"n":5010,"o":76.91,"t":"2025-05-16T04:00:00Z","v":175951,"vw":76.28451},{"c":76.02,"h":76.365,"l":74.835,"n":4362,"o":75.37,"t":"2025-05-19T04:00:00Z","v":118309,"vw":75.688596},{"c":75.24,"h":76.35,"l":75.19,"n":4019,"o":76.35,"t":"2025-05-20T04:00:00Z","v":103075,"vw":75.474286},{"c":73.82,"h":74.82,"l":73.16,"n":6072,"o":74.52,"t":"2025-05-21T04:00:00Z","v":139021,"vw":73.788416},{"c":73.31,"h":74.0299,"l":72.92,"n":3994,"o":73.7,"t":"2025-05-22T04:00:00Z","v":104002,"vw":73.483394},{"c":73.59,"h":74.27,"l":72.74,"n":4718,"o":73.29,"t":"2025-05-23T04:00:00Z","v":111250,"vw":73.706376},{"c":76.69,"h":76.915,"l":73.7201,"n":5913,"o":73.84,"t":"2025-05-27T04:00:00Z","v":159972,"vw":76.152557},{"c":76.91,"h":77.35,"l":76.265,"n":4299,"o":76.5,"t":"2025-05-28T04:00:00Z","v":92029,"vw":76.837012},{"c":78.24,"h":78.9907,"l":75.3232,"n":5848,"o":76.5,"t":"2025-05-29T04:00:00Z","v":194047,"vw":77.982267},{"c":75.8,"h":78.19,"l":75.63,"n":4681,"o":77.74,"t":"2025-05-30T04:00:00Z","v":142158,"vw":76.245645},{"c":75.22,"h":76.09,"l":74.03,"n":4774,"o":75.28,"t":"2025-06-02T04:00:00Z","v":111643,"vw":75.396388},{"c":74.71,"h":76.265,"l":74.38,"n":5086,"o":75.12,"t":"2025-06-03T04:00:00Z","v":112917,"vw":74.927521},{"c":73.94,"h":74.81,"l":73.51,"n":5148,"o":74.7,"t":"2025-06-04T04:00:00Z","v":113884,"vw":73.935436},{"c":74.08,"h":74.43,"l":73.445,"n":5259,"o":73.74,"t":"2025-06-05T04:00:00Z","v":105920,"vw":73.991309},{"c":76.02,"h":76.125,"l":74.395,"n":4654,"o":75.82,"t":"2025-06-06T04:00:00Z","v":127001,"vw":75.609441},{"c":75.33,"h":76.07,"l":74.235,"n":4557,"o":76.07,"t":"2025-06-09T04:00:00Z","v":129870,"vw":75.134133},{"c":76.61,"h":76.91,"l":75.255,"n":4587,"o":75.86,"t":"2025-06-10T04:00:00Z","v":107868,"vw":76.566489},{"c":74.52,"h":76.08,"l":74.33,"n":4754,"o":76.08,"t":"2025-06-11T04:00:00Z","v":116639,"vw":74.728131},{"c":73.71,"h":74.71,"l":73.605,"n":4176,"o":74.57,"t":"2025-06-12T04:00:00Z","v":89749,"vw":73.926731},{"c":73.87,"h":74.27,"l":73.2,"n":5123,"o":73.2,"t":"2025-06-13T04:00:00Z","v":111664,"vw":73.835548},{"c":74.55,"h":74.65,"l":73.755,"n":3942,"o":74.52,"t":"2025-06-16T04:00:00Z","v":84043,"vw":74.356376},{"c":73.91,"h":74.66,"l":73.84,"n":3478,"o":74.08,"t":"2025-06-17T04:00:00Z","v":82083,"vw":74.028789},{"c":73.2,"h":74.105,"l":73.18,"n":3628,"o":73.67,"t":"2025-06-18T04:00:00Z","v":103587,"vw":73.379596},{"c":73.97,"h":74.735,"l":73.41,"n":5526,"o":73.41,"t":"2025-06-20T04:00:00Z","v":417718,"vw":73.969331},{"c":75.85,"h":76.26,"l":74.44,"n":5197,"o":74.48,"t":"2025-06-23T04:00:00Z","v":110237,"vw":75.805248},{"c":74.9,"h":76.17,"l":74.72,"n":4435,"o":75.57,"t":"2025-06-24T04:00:00Z","v":109800,"vw":75.085967},{"c":73.56,"h":75.11,"l":73.22,"n":3298,"o":74.74,"t":"2025-06-25T04:00:00Z","v":95179,"vw":73.704173},{"c":71.84,"h":74.09,"l":71.63,"n":4458,"o":74.09,"t":"2025-06-26T04:00:00Z","v":222806,"vw":72.01898},{"c":72.13,"h":72.8,"l":71.82,"n":3594,"o":72.28,"t":"2025-06-27T04:00:00Z","v":139265,"vw":72.180375},{"c":72.49,"h":72.79,"l":71.4,"n":3585,"o":72.42,"t":"2025-06-30T04:00:00Z","v":96629,"vw":72.352676},{"c":74.96,"h":75.73,"l":72.33,"n":4502,"o":72.33,"t":"2025-07-01T04:00:00Z","v":130157,"vw":74.735808},{"c":75.63,"h":76.18,"l":73.33,"n":3781,"o":74.58,"t":"2025-07-02T04:00:00Z","v":105372,"vw":75.531873},{"c":75.8,"h":75.98,"l":74.88,"n":2016,"o":75.37,"t":"2025-07-03T04:00:00Z","v":42194,"vw":75.657819},{"c":75.67,"h":75.82,"l":74.755,"n":4179,"o":75.8,"t":"2025-07-07T04:00:00Z","v":160706,"vw":75.459049},{"c":74.04,"h":75.63,"l":73.46,"n":3600,"o":75.63,"t":"2025-07-08T04:00:00Z","v":103069,"vw":74.055106},{"c":74.51,"h":74.71,"l":73.53,"n":3484,"o":74.07,"t":"2025-07-09T04:00:00Z","v":79850,"vw":74.396335},{"c":74.81,"h":76.14,"l":74.62,"n":4799,"o":74.62,"t":"2025-07-10T04:00:00Z","v":90052,"vw":75.165687},{"c":74.65,"h":74.98,"l":74.15,"n":3883,"o":74.75,"t":"2025-07-11T04:00:00Z","v":78678,"vw":74.576951},{"c":75.83,"h":75.89,"l":74.56,"n":3879,"o":74.59,"t":"2025-07-14T04:00:00Z","v":74818,"vw":75.469819},{"c":74.98,"h":75.43,"l":74.125,"n":4705,"o":75.43,"t":"2025-07-15T04:00:00Z","v":99727,"vw":74.943209},{"c":77.35,"h":77.91,"l":75.155,"n":4913,"o":75.33,"t":"2025-07-16T04:00:00Z","v":123779,"vw":77.093224},{"c":78.32,"h":79.05,"l":77.255,"n":5297,"o":77.27,"t":"2025-07-17T04:00:00Z","v":115975,"vw":78.190617},{"c":76.54,"h":78.26,"l":76.12,"n":4765,"o":78.12,"t":"2025-07-18T04:00:00Z","v":120283,"vw":76.910288},{"c":76.57,"h":78.11,"l":76.17,"n":3255,"o":76.95,"t":"2025-07-21T04:00:00Z","v":92964,"vw":76.688875},{"c":77.61,"h":78.4675,"l":76.75,"n":4188,"o":76.75,"t":"2025-07-22T04:00:00Z","v":134404,"vw":77.77385},{"c":77.05,"h":77.86,"l":76.36,"n":3398,"o":77.48,"t":"2025-07-23T04:00:00Z","v":88027,"vw":77.095354},{"c":77.22,"h":77.3,"l":76.1725,"n":3660,"o":76.57,"t":"2025-07-24T04:00:00Z","v":83978,"vw":77.062563},{"c":76.97,"h":77.745,"l":76.49,"n":3578,"o":77.64,"t":"2025-07-25T04:00:00Z","v":77130,"vw":77.10221},{"c":73.44,"h":76.49,"l":73.4,"n":4172,"o":76.41,"t":"2025-07-28T04:00:00Z","v":117661,"vw":74.052168},{"c":73.3,"h":74.55,"l":73.22,"n":5527,"o":73.78,"t":"2025-07-29T04:00:00Z","v":164167,"vw":73.615805},{"c":73.41,"h":75.515,"l":72.985,"n":5233,"o":73.14,"t":"2025-07-30T04:00:00Z","v":107399,"vw":73.890798},{"c":72.41,"h":73.145,"l":72.075,"n":5026,"o":72.72,"t":"2025-07-31T04:00:00Z","v":125900,"vw":72.568583},{"c":72.58,"h":73.085,"l":72.135,"n":5108,"o":72.76,"t":"2025-08-01T04:00:00Z","v":112204,"vw":72.513721},{"c":71.88,"h":73.36,"l":71.63,"n":5652,"o":72.16,"t":"2025-08-04T04:00:00Z","v":113309,"vw":72.008651},{"c":69.34,"h":71.77,"l":69.125,"n":5978,"o":71.77,"t":"2025-08-05T04:00:00Z","v":157046,"vw":69.717008},{"c":73.1,"h":73.29,"l":68.935,"n":6156,"o":69.92,"t":"2025-08-06T04:00:00Z","v":166969,"vw":71.904656},{"c":71.57,"h":74.05,"l":71.41,"n":5735,"o":73.01,"t":"2025-08-07T04:00:00Z","v":185029,"vw":72.155235},{"c":70.95,"h":73.75,"l":68.44,"n":5196,"o":71.54,"t":"2025-08-08T04:00:00Z","v":150739,"vw":71.351296},{"c":70.85,"h":71.4843,"l":70.23,"n":4244,"o":71.22,"t":"2025-08-11T04:00:00Z","v":116741,"vw":70.840318},{"c":72.56,"h":73.225,"l":71.08,"n":6363,"o":71.45,"t":"2025-08-12T04:00:00Z","v":148354,"vw":72.533825},{"c":71.83,"h":72.3,"l":70.71,"n":5577,"o":72,"t":"2025-08-13T04:00:00Z","v":148148,"vw":71.673615},{"c":70.14,"h":71.235,"l":69.51,"n":5330,"o":71.23,"t":"2025-08-14T04:00:00Z","v":128606,"vw":70.129285},{"c":70.17,"h":70.38,"l":69.435,"n":4508,"o":70.11,"t":"2025-08-15T04:00:00Z","v":139168,"vw":70.112595},{"c":71,"h":71.38,"l":69.66,"n":5154,"o":70.23,"t":"2025-08-18T04:00:00Z","v":133700,"vw":70.889159},{"c":71.44,"h":72.13,"l":70.765,"n":5265,"o":71.25,"t":"2025-08-19T04:00:00Z","v":118107,"vw":71.397766},{"c":71.53,"h":72.38,"l":71.26,"n":4253,"o":71.64,"t":"2025-08-20T04:00:00Z","v":94795,"vw":71.615701},{"c":71.67,"h":71.68,"l":70.05,"n":4485,"o":71.25,"t":"2025-08-21T04:00:00Z","v":109299,"vw":71.327487},{"c":73.55,"h":74.49,"l":72.125,"n":8436,"o":72.34,"t":"2025-08-22T04:00:00Z","v":165360,"vw":73.610177},{"c":73.63,"h":73.99,"l":72.79,"n":4347,"o":73.28,"t":"2025-08-25T04:00:00Z","v":88109,"vw":73.500341},{"c":73.44,"h":73.62,"l":72.68,"n":4437,"o":73.62,"t":"2025-08-26T04:00:00Z","v":173908,"vw":73.397764},{"c":74.04,"h":74.215,"l":73.22,"n":3987,"o":73.31,"t":"2025-08-27T04:00:00Z","v":110321,"vw":73.954325},{"c":73.27,"h":73.97,"l":72.345,"n":4708,"o":73.97,"t":"2025-08-28T04:00:00Z","v":172189,"vw":73.219294},{"c":71.65,"h":73.93,"l":71.26,"n":6258,"o":73.65,"t":"2025-08-29T04:00:00Z","v":164674,"vw":71.860468},{"c":72.15,"h":72.685,"l":71.3975,"n":5892,"o":71.59,"t":"2025-09-02T04:00:00Z","v":111310,"vw":72.058869},{"c":72.28,"h":72.35,"l":70.96,"n":4196,"o":71.7,"t":"2025-09-03T04:00:00Z","v":93589,"vw":72.103007},{"c":72.23,"h":73.73,"l":71.48,"n":5060,"o":72.82,"t":"2025-09-04T04:00:00Z","v":102613,"vw":72.311801},{"c":73.06,"h":73.07,"l":71.91,"n":4096,"o":71.91,"t":"2025-09-05T04:00:00Z","v":98185,"vw":72.758631},{"c":71.05,"h":72.33,"l":69.47,"n":6810,"o":72.33,"t":"2025-09-08T04:00:00Z","v":164521,"vw":70.755429},{"c":71.19,"h":71.31,"l":69.91,"n":5349,"o":71.02,"t":"2025-09-09T04:00:00Z","v":163482,"vw":70.945051},{"c":69.88,"h":71.56,"l":69.63,"n":4735,"o":71,"t":"2025-09-10T04:00:00Z","v":106157,"vw":70.011217},{"c":71.34,"h":71.52,"l":68.55,"n":4909,"o":69.64,"t":"2025-09-11T04:00:00Z","v":102739,"vw":70.939778},{"c":70.86,"h":71.495,"l":70.28,"n":5226,"o":70.92,"t":"2025-09-12T04:00:00Z","v":90504,"vw":70.910631},{"c":70.36,"h":70.64,"l":68.5,"n":6595,"o":70.37,"t":"2025-09-15T04:00:00Z","v":198564,"vw":70.139648},{"c":71.82,"h":72.14,"l":69.885,"n":7045,"o":70.21,"t":"2025-09-16T04:00:00Z","v":206883,"vw":71.428614},{"c":72.02,"h":73.49,"l":71.43,"n":7406,"o":72.09,"t":"2025-09-17T04:00:00Z","v":238108,"vw":72.309472},{"c":72.11,"h":72.715,"l":71.38,"n":6001,"o":71.38,"t":"2025-09-18T04:00:00Z","v":213673,"vw":72.133926},{"c":70.92,"h":72.2,"l":70.105,"n":6743,"o":72.2,"t":"2025-09-19T04:00:00Z","v":1306604,"vw":70.959646},{"c":69.65,"h":71.16,"l":68.38,"n":5838,"o":71.16,"t":"2025-09-22T04:00:00Z","v":201748,"vw":69.537375},{"c":70.65,"h":70.855,"l":69.6,"n":5214,"o":69.81,"t":"2025-09-23T04:00:00Z","v":179629,"vw":70.512304},{"c":71.24,"h":71.88,"l":70.7,"n":6007,"o":70.7,"t":"2025-09-24T04:00:00Z","v":133566,"vw":71.265195},{"c":71.57,"h":72.32,"l":71.1,"n":5507,"o":71.77,"t":"2025-09-25T04:00:00Z","v":137653,"vw":71.565204},{"c":72.84,"h":72.87,"l":71.19,"n":5965,"o":71.73,"t":"2025-09-26T04:00:00Z","v":162475,"vw":72.493361},{"c":72.56,"h":72.87,"l":71.635,"n":5608,"o":72.87,"t":"2025-09-29T04:00:00Z","v":292328,"vw":72.449276},{"c":71.87,"h":73,"l":71.86,"n":5597,"o":72.58,"t":"2025-09-30T04:00:00Z","v":126094,"vw":72.091787},{"c":72.03,"h":72.445,"l":70.6,"n":6270,"o":71.51,"t":"2025-10-01T04:00:00Z","v":142427,"vw":71.881755},{"c":71.57,"h":71.59,"l":70.55,"n":5514,"o":71.51,"t":"2025-10-02T04:00:00Z","v":114104,"vw":71.278775},{"c":72.98,"h":73.12,"l":71.35,"n":5983,"o":71.35,"t":"2025-10-03T04:00:00Z","v":124888,"vw":72.738698},{"c":69.5,"h":72.67,"l":69.355,"n":7110,"o":72.67,"t":"2025-10-06T04:00:00Z","v":164267,"vw":69.878593},{"c":68.71,"h":69.42,"l":68.01,"n":6044,"o":69.37,"t":"2025-10-07T04:00:00Z","v":158304,"vw":68.64455},{"c":69.06,"h":69.425,"l":68.08,"n":5607,"o":68.99,"t":"2025-10-08T04:00:00Z","v":132944,"vw":68.961742},{"c":68.16,"h":69.4151,"l":67.495,"n":5112,"o":69.18,"t":"2025-10-09T04:00:00Z","v":115550,"vw":68.145973},{"c":67.73,"h":68.61,"l":67.54,"n":7526,"o":68.61,"t":"2025-10-10T04:00:00Z","v":223201,"vw":67.870775},{"c":68.26,"h":68.68,"l":67.345,"n":5623,"o":67.4,"t":"2025-10-13T04:00:00Z","v":135108,"vw":68.103464},{"c":69.66,"h":70.025,"l":68.45,"n":5961,"o":68.45,"t":"2025-10-14T04:00:00Z","v":119740,"vw":69.62474},{"c":70.21,"h":70.84,"l":69.45,"n":4411,"o":70.19,"t":"2025-10-15T04:00:00Z","v":132101,"vw":70.101418},{"c":68.63,"h":69.98,"l":68.45,"n":4479,"o":69.98,"t":"2025-10-16T04:00:00Z","v":111050,"vw":68.705633},{"c":69.15,"h":69.52,"l":68.37,"n":4456,"o":68.74,"t":"2025-10-17T04:00:00Z","v":117105,"vw":69.127425},{"c":69.25,"h":69.9899,"l":68.22,"n":3864,"o":69.15,"t":"2025-10-20T04:00:00Z","v":108233,"vw":69.213293},{"c":68.14,"h":69.22,"l":67.51,"n":4139,"o":69.22,"t":"2025-10-21T04:00:00Z","v":93253,"vw":68.308513},{"c":68.61,"h":69.0541,"l":67.58,"n":3943,"o":68.36,"t":"2025-10-22T04:00:00Z","v":85558,"vw":68.528707},{"c":68.55,"h":68.835,"l":67.93,"n":3737,"o":68.66,"t":"2025-10-23T04:00:00Z","v":76957,"vw":68.445433},{"c":67.28,"h":68.8,"l":67.165,"n":3527,"o":68.52,"t":"2025-10-24T04:00:00Z","v":80437,"vw":67.748484},{"c":65.88,"h":67.185,"l":65.4615,"n":4333,"o":67.15,"t":"2025-10-27T04:00:00Z","v":95312,"vw":65.942517},{"c":65.92,"h":67.03,"l":65.74,"n":3633,"o":65.83,"t":"2025-10-28T04:00:00Z","v":82144,"vw":66.084985},{"c":64.38,"h":65.54,"l":63.605,"n":4573,"o":65.54,"t":"2025-10-29T04:00:00Z","v":136111,"vw":64.321775},{"c":64.09,"h":64.265,"l":62.5,"n":5306,"o":64.03,"t":"2025-10-30T04:00:00Z","v":194916,"vw":63.87789},{"c":63.34,"h":63.48,"l":62.485,"n":4792,"o":63.48,"t":"2025-10-31T04:00:00Z","v":119217,"vw":63.130336},{"c":63.76,"h":64.16,"l":62.96,"n":5745,"o":63.48,"t":"2025-11-03T05:00:00Z","v":134339,"vw":63.735507},{"c":63.9,"h":64.59,"l":63.44,"n":4427,"o":64.06,"t":"2025-11-04T05:00:00Z","v":127578,"vw":63.962626},{"c":65.88,"h":67.221,"l":61.5335,"n":7007,"o":63.73,"t":"2025-11-05T05:00:00Z","v":206898,"vw":65.196646},{"c":64.79,"h":65.83,"l":64.32,"n":4755,"o":65.4,"t":"2025-11-06T05:00:00Z","v":138554,"vw":64.970521},{"c":64.59,"h":65.86,"l":64.32,"n":6062,"o":65.17,"t":"2025-11-07T05:00:00Z","v":248606,"vw":65.097781},{"c":63.72,"h":64.6,"l":63.22,"n":4952,"o":64.6,"t":"2025-11-10T05:00:00Z","v":125639,"vw":63.709435},{"c":65.03,"h":65.665,"l":62.7101,"n":3044,"o":64.08,"t":"2025-11-11T05:00:00Z","v":115721,"vw":65.080966},{"c":65.81,"h":66.08,"l":64.71,"n":4087,"o":64.83,"t":"2025-11-12T05:00:00Z","v":86718,"vw":65.74283},{"c":66.1,"h":66.22,"l":65.56,"n":3729,"o":65.56,"t":"2025-11-13T05:00:00Z","v":92997,"vw":66.00722},{"c":66.86,"h":66.88,"l":65.46,"n":3072,"o":66.18,"t":"2025-11-14T05:00:00Z","v":73336,"vw":66.608729},{"c":65.43,"h":66.84,"l":65.3,"n":3871,"o":66.75,"t":"2025-11-17T05:00:00Z","v":95823,"vw":65.744542},{"c":65.47,"h":65.81,"l":64.95,"n":3145,"o":65.59,"t":"2025-11-18T05:00:00Z","v":85388,"vw":65.43922},{"c":65.31,"h":66.045,"l":64.71,"n":3452,"o":65.55,"t":"2025-11-19T05:00:00Z","v":95597,"vw":65.374683},{"c":65.58,"h":66.37,"l":64.755,"n":5737,"o":65.75,"t":"2025-11-20T05:00:00Z","v":149156,"vw":65.618167},{"c":67.04,"h":67.57,"l":66.23,"n":4775,"o":66.23,"t":"2025-11-21T05:00:00Z","v":150790,"vw":66.967008},{"c":64.41,"h":66.99,"l":64.2,"n":4479,"o":66.99,"t":"2025-11-24T05:00:00Z","v":157654,"vw":64.75402},{"c":65.7,"h":66.8,"l":64.61,"n":4403,"o":64.96,"t":"2025-11-25T05:00:00Z","v":114541,"vw":66.017882},{"c":65.39,"h":65.89,"l":64.77,"n":3971,"o":65.42,"t":"2025-11-26T05:00:00Z","v":113522,"vw":65.269068},{"c":64.97,"h":65.38,"l":64.455,"n":2677,"o":65.2,"t":"2025-11-28T05:00:00Z","v":67577,"vw":64.900108},{"c":65.74,"h":66.59,"l":64.94,"n":4926,"o":65.16,"t":"2025-12-01T05:00:00Z","v":154159,"vw":65.881636},{"c":67.06,"h":67.765,"l":65.345,"n":5015,"o":65.59,"t":"2025-12-02T05:00:00Z","v":147057,"vw":66.85102},{"c":67.27,"h":68,"l":66.79,"n":4227,"o":66.79,"t":"2025-12-03T05:00:00Z","v":110271,"vw":67.438052},{"c":66.47,"h":67.76,"l":65.32,"n":4300,"o":66.87,"t":"2025-12-04T05:00:00Z","v":88924,"vw":66.382191},{"c":66.27,"h":67.12,"l":65.91,"n":4550,"o":65.93,"t":"2025-12-05T05:00:00Z","v":113374,"vw":66.342727},{"c":65.43,"h":66.46,"l":64.535,"n":4419,"o":65.95,"t":"2025-12-08T05:00:00Z","v":185344,"vw":65.426219},{"c":66.69,"h":66.9,"l":65.21,"n":3749,"o":65.41,"t":"2025-12-09T05:00:00Z","v":102388,"vw":66.520961},{"c":66.56,"h":67,"l":65.58,"n":4250,"o":66.61,"t":"2025-12-10T05:00:00Z","v":150989,"vw":66.394031},{"c":67.54,"h":68.165,"l":66.61,"n":4397,"o":67.04,"t":"2025-12-11T05:00:00Z","v":126151,"vw":67.355389},{"c":67.65,"h":68.37,"l":67.215,"n":3129,"o":68.06,"t":"2025-12-12T05:00:00Z","v":88856,"vw":67.679386},{"c":67.29,"h":68.22,"l":66.52,"n":4395,"o":67.85,"t":"2025-12-15T05:00:00Z","v":116204,"vw":67.238489},{"c":66.22,"h":67.42,"l":65.75,"n":3625,"o":67.42,"t":"2025-12-16T05:00:00Z","v":116507,"vw":66.313855},{"c":68.27,"h":68.36,"l":65.49,"n":3981,"o":66.07,"t":"2025-12-17T05:00:00Z","v":118201,"vw":67.968627},{"c":68.05,"h":68.46,"l":67.63,"n":3940,"o":68.46,"t":"2025-12-18T05:00:00Z","v":99560,"vw":68.024766},{"c":67.18,"h":67.695,"l":66.25,"n":4084,"o":67.56,"t":"2025-12-19T05:00:00Z","v":727440,"vw":67.187376},{"c":66.2,"h":67.19,"l":65.78,"n":4042,"o":66.85,"t":"2025-12-22T05:00:00Z","v":101750,"vw":66.303849},{"c":65.94,"h":66.56,"l":65.55,"n":3981,"o":66.08,"t":"2025-12-23T05:00:00Z","v":137674,"vw":66.025147},{"c":65.92,"h":66.62,"l":65.65,"n":2011,"o":65.98,"t":"2025-12-24T05:00:00Z","v":67080,"vw":65.986919},{"c":65.06,"h":66.065,"l":64.48,"n":2814,"o":65.86,"t":"2025-12-26T05:00:00Z","v":61485,"vw":64.965071},{"c":64.82,"h":65.365,"l":64.49,"n":4038,"o":64.89,"t":"2025-12-29T05:00:00Z","v":159652,"vw":64.844024},{"c":64.38,"h":65.4,"l":64.35,"n":2952,"o":64.77,"t":"2025-12-30T05:00:00Z","v":96037,"vw":64.672036},{"c":64.09,"h":64.825,"l":63.57,"n":3083,"o":64.49,"t":"2025-12-31T05:00:00Z","v":106164,"vw":64.017875},{"c":64.11,"h":64.91,"l":63.9,"n":3734,"o":64.07,"t":"2026-01-02T05:00:00Z","v":100451,"vw":64.254986},{"c":63.95,"h":65.34,"l":63.9,"n":4017,"o":64.09,"t":"2026-01-05T05:00:00Z","v":123983,"vw":64.397437},{"c":64.61,"h":64.99,"l":63.68,"n":4302,"o":63.84,"t":"2026-01-06T05:00:00Z","v":135878,"vw":64.444545},{"c":63.89,"h":65.55,"l":63.68,"n":4839,"o":64.7,"t":"2026-01-07T05:00:00Z","v":106308,"vw":64.103515},{"c":65.59,"h":66.37,"l":63.61,"n":3923,"o":63.7,"t":"2026-01-08T05:00:00Z","v":122954,"vw":65.602597},{"c":65.21,"h":65.6399,"l":64.505,"n":3397,"o":65.46,"t":"2026-01-09T05:00:00Z","v":89941,"vw":65.147284},{"c":66.15,"h":67.12,"l":64.565,"n":3899,"o":65.15,"t":"2026-01-12T05:00:00Z","v":97115,"vw":66.269475},{"c":66.69,"h":67.68,"l":66.02,"n":3927,"o":66.02,"t":"2026-01-13T05:00:00Z","v":100993,"vw":66.84548},{"c":67.89,"h":68.115,"l":66.16,"n":3634,"o":67.06,"t":"2026-01-14T05:00:00Z","v":91881,"vw":67.780909},{"c":68.76,"h":69.775,"l":66.8711,"n":4938,"o":67.45,"t":"2026-01-15T05:00:00Z","v":147123,"vw":68.898259},{"c":68.99,"h":69.08,"l":67.71,"n":4832,"o":68.14,"t":"2026-01-16T05:00:00Z","v":150972,"vw":68.771211},{"c":67.89,"h":68.4,"l":66.63,"n":4086,"o":68.14,"t":"2026-01-20T05:00:00Z","v":113626,"vw":67.932177},{"c":68.84,"h":69.31,"l":67.72,"n":3593,"o":68.06,"t":"2026-01-21T05:00:00Z","v":115551,"vw":68.813094},{"c":68.81,"h":68.88,"l":68.125,"n":3767,"o":68.79,"t":"2026-01-22T05:00:00Z","v":89908,"vw":68.627932},{"c":68.74,"h":68.98,"l":67.93,"n":3138,"o":68.73,"t":"2026-01-23T05:00:00Z","v":70907,"vw":68.566168},{"c":69.2,"h":69.32,"l":68.595,"n":3965,"o":68.97,"t":"2026-01-26T05:00:00Z","v":89615,"vw":69.117283},{"c":69.87,"h":69.88,"l":68.61,"n":4174,"o":69.03,"t":"2026-01-27T05:00:00Z","v":77862,"vw":69.566537},{"c":68.8,"h":70.1,"l":68.29,"n":3537,"o":69.88,"t":"2026-01-28T05:00:00Z","v":78089,"vw":68.892542},{"c":70.02,"h":70.2,"l":69.01,"n":3384,"o":69.11,"t":"2026-01-29T05:00:00Z","v":111574,"vw":69.87512},{"c":71.15,"h":71.5299,"l":69.47,"n":3776,"o":70.02,"t":"2026-01-30T05:00:00Z","v":162038,"vw":70.999579},{"c":71.75,"h":72.24,"l":71.06,"n":4533,"o":71.27,"t":"2026-02-02T05:00:00Z","v":108399,"vw":71.656718},{"c":72.57,"h":73.51,"l":71.42,"n":4045,"o":71.42,"t":"2026-02-03T05:00:00Z","v":124180,"vw":72.78268},{"c":73.98,"h":74.62,"l":72.5,"n":6029,"o":72.5,"t":"2026-02-04T05:00:00Z","v":154966,"vw":73.99681},{"c":73.98,"h":75,"l":72.6,"n":4621,"o":74.09,"t":"2026-02-05T05:00:00Z","v":146403,"vw":74.040452},{"c":73.68,"h":75.45,"l":73.045,"n":3685,"o":74.66,"t":"2026-02-06T05:00:00Z","v":101111,"vw":73.702944},{"c":73.88,"h":74.35,"l":73.3001,"n":3495,"o":73.97,"t":"2026-02-09T05:00:00Z","v":85530,"vw":73.88394},{"c":71.51,"h":73.5,"l":70.95,"n":4744,"o":73.5,"t":"2026-02-10T05:00:00Z","v":133603,"vw":71.842426},{"c":70.82,"h":73.1499,"l":70.475,"n":3551,"o":71.88,"t":"2026-02-11T05:00:00Z","v":102929,"vw":71.04441},{"c":72.18,"h":72.775,"l":70.68,"n":4804,"o":71.38,"t":"2026-02-12T05:00:00Z","v":168072,"vw":71.934397},{"c":74.48,"h":74.61,"l":71.94,"n":4589,"o":72.66,"t":"2026-02-13T05:00:00Z","v":132594,"vw":74.013546},{"c":72.92,"h":74.34,"l":72.115,"n":4429,"o":74.34,"t":"2026-02-17T05:00:00Z","v":127329,"vw":72.892969},{"c":72.7,"h":72.7,"l":70.89,"n":5040,"o":72.61,"t":"2026-02-18T05:00:00Z","v":146007,"vw":72.181022},{"c":73.86,"h":74.63,"l":72.255,"n":4163,"o":72.4,"t":"2026-02-19T05:00:00Z","v":106693,"vw":73.792206},{"c":74.42,"h":74.78,"l":72.56,"n":4162,"o":73.78,"t":"2026-02-20T05:00:00Z","v":160278,"vw":74.166783},{"c":73.48,"h":73.49,"l":70.92,"n":4619,"o":73,"t":"2026-02-23T05:00:00Z","v":171858,"vw":72.86799},{"c":72.76,"h":74.29,"l":72.65,"n":4433,"o":73.43,"t":"2026-02-24T05:00:00Z","v":110204,"vw":72.963478},{"c":71.51,"h":72.685,"l":70.88,"n":3618,"o":72.65,"t":"2026-02-25T05:00:00Z","v":94300,"vw":71.607531},{"c":66.39,"h":71.51,"l":65.37,"n":8143,"o":69.97,"t":"2026-02-26T05:00:00Z","v":241913,"vw":66.82746},{"c":67.76,"h":68.9699,"l":66,"n":5462,"o":66,"t":"2026-02-27T05:00:00Z","v":187440,"vw":67.864751},{"c":66.59,"h":68.1,"l":65.67,"n":5387,"o":67.84,"t":"2026-03-02T05:00:00Z","v":172436,"vw":66.565668},{"c":66.52,"h":66.825,"l":64.995,"n":5265,"o":66.1,"t":"2026-03-03T05:00:00Z","v":143639,"vw":66.310542},{"c":65.66,"h":66.995,"l":65.05,"n":3941,"o":66.91,"t":"2026-03-04T05:00:00Z","v":138213,"vw":65.863796},{"c":63.94,"h":65.245,"l":63.62,"n":5247,"o":65.01,"t":"2026-03-05T05:00:00Z","v":133922,"vw":64.173552},{"c":64.3,"h":64.43,"l":62.71,"n":5162,"o":63,"t":"2026-03-06T05:00:00Z","v":150819,"vw":64.004434},{"c":62.81,"h":63.9,"l":61.27,"n":8062,"o":63.06,"t":"2026-03-09T04:00:00Z","v":271750,"vw":62.645224},{"c":61.6,"h":63.04,"l":61.51,"n":7739,"o":62.55,"t":"2026-03-10T04:00:00Z","v":243644,"vw":61.895348},{"c":62.42,"h":62.53,"l":59.99,"n":5486,"o":61.21,"t":"2026-03-11T04:00:00Z","v":201584,"vw":62.129447},{"c":62.94,"h":63.533,"l":61.625,"n":6554,"o":61.85,"t":"2026-03-12T04:00:00Z","v":159189,"vw":62.88466},{"c":65.93,"h":66.24,"l":62.9916,"n":7263,"o":63.45,"t":"2026-03-13T04:00:00Z","v":259820,"vw":65.552294},{"c":66.71,"h":67,"l":65,"n":5558,"o":65.6,"t":"2026-03-16T04:00:00Z","v":176410,"vw":66.462478},{"c":67.68,"h":68.62,"l":66.92,"n":5588,"o":67.45,"t":"2026-03-17T04:00:00Z","v":178308,"vw":67.783667},{"c":65.99,"h":68.33,"l":65.86,"n":4067,"o":67.45,"t":"2026-03-18T04:00:00Z","v":124654,"vw":66.132844},{"c":66.36,"h":66.64,"l":64.9,"n":4790,"o":66.2,"t":"2026-03-19T04:00:00Z","v":137904,"vw":66.038563},{"c":66.21,"h":66.57,"l":65.11,"n":3547,"o":66.57,"t":"2026-03-20T04:00:00Z","v":244249,"vw":66.141758},{"c":67.07,"h":67.715,"l":66.395,"n":4419,"o":67.07,"t":"2026-03-23T04:00:00Z","v":143486,"vw":67.123508},{"c":65.98,"h":67.75,"l":65.92,"n":4378,"o":67,"t":"2026-03-24T04:00:00Z","v":115946,"vw":66.460516},{"c":65.77,"h":66.37,"l":64.825,"n":4710,"o":66.37,"t":"2026-03-25T04:00:00Z","v":119050,"vw":65.686556},{"c":67.3,"h":67.3,"l":65.58,"n":5693,"o":65.58,"t":"2026-03-26T04:00:00Z","v":172822,"vw":67.045587},{"c":68.26,"h":68.37,"l":67.035,"n":4360,"o":67.33,"t":"2026-03-27T04:00:00Z","v":155741,"vw":68.080179},{"c":68.74,"h":69.87,"l":68.14,"n":4880,"o":68.84,"t":"2026-03-30T04:00:00Z","v":184953,"vw":68.914306},{"c":68.39,"h":69.45,"l":67.735,"n":3582,"o":69.45,"t":"2026-03-31T04:00:00Z","v":110888,"vw":68.353438},{"c":68.18,"h":68.745,"l":67.655,"n":4863,"o":68.23,"t":"2026-04-01T04:00:00Z","v":101351,"vw":68.205361},{"c":70.28,"h":70.55,"l":68,"n":4744,"o":68.66,"t":"2026-04-02T04:00:00Z","v":118349,"vw":69.888159},{"c":71.15,"h":71.25,"l":70.01,"n":3424,"o":70.73,"t":"2026-04-06T04:00:00Z","v":120920,"vw":71.005123},{"c":71.44,"h":71.44,"l":70.06,"n":4333,"o":71.09,"t":"2026-04-07T04:00:00Z","v":118433,"vw":71.22788},{"c":72.58,"h":72.585,"l":70.98,"n":5048,"o":70.98,"t":"2026-04-08T04:00:00Z","v":159525,"vw":72.276556},{"c":73.04,"h":73.16,"l":71.17,"n":5721,"o":71.77,"t":"2026-04-09T04:00:00Z","v":182626,"vw":72.594552},{"c":71.99,"h":72.77,"l":70.46,"n":4566,"o":72.76,"t":"2026-04-10T04:00:00Z","v":93255,"vw":71.726106},{"c":71.15,"h":71.68,"l":69.85,"n":4228,"o":71.68,"t":"2026-04-13T04:00:00Z","v":136057,"vw":71.150263},{"c":69.42,"h":70.55,"l":68.65,"n":5129,"o":70.55,"t":"2026-04-14T04:00:00Z","v":148012,"vw":69.561978},{"c":68.74,"h":69.77,"l":68.69,"n":4315,"o":69.07,"t":"2026-04-15T04:00:00Z","v":112148,"vw":68.915686},{"c":68.91,"h":69.595,"l":67.48,"n":4258,"o":68.42,"t":"2026-04-16T04:00:00Z","v":131686,"vw":68.642643},{"c":71.07,"h":71.25,"l":68.55,"n":4855,"o":68.55,"t":"2026-04-17T04:00:00Z","v":130540,"vw":70.668917},{"c":70,"h":72.005,"l":69.96,"n":4261,"o":71.27,"t":"2026-04-20T04:00:00Z","v":112782,"vw":70.266701},{"c":70.11,"h":70.52,"l":69.52,"n":5093,"o":69.94,"t":"2026-04-21T04:00:00Z","v":124831,"vw":70.057713},{"c":71.32,"h":71.38,"l":69.84,"n":3588,"o":70.07,"t":"2026-04-22T04:00:00Z","v":91729,"vw":71.120655},{"c":70.87,"h":71.84,"l":70.0201,"n":5091,"o":71.36,"t":"2026-04-23T04:00:00Z","v":93034,"vw":71.110266},{"c":68.72,"h":70.49,"l":68.7,"n":4781,"o":70.35,"t":"2026-04-24T04:00:00Z","v":107566,"vw":68.99819},{"c":67.86,"h":69.355,"l":67.86,"n":5407,"o":68.61,"t":"2026-04-27T04:00:00Z","v":193637,"vw":67.970786},{"c":69.51,"h":69.7,"l":68.05,"n":4719,"o":68.66,"t":"2026-04-28T04:00:00Z","v":102250,"vw":69.36476},{"c":69.31,"h":69.985,"l":68.47,"n":4059,"o":69.32,"t":"2026-04-29T04:00:00Z","v":84076,"vw":69.187309},{"c":70.18,"h":71,"l":68.7304,"n":4007,"o":69.29,"t":"2026-04-30T04:00:00Z","v":184442,"vw":70.255085},{"c":70.95,"h":71.295,"l":69.68,"n":4274,"o":71.23,"t":"2026-05-01T04:00:00Z","v":95353,"vw":70.693967},{"c":68.93,"h":70.75,"l":68.79,"n":4823,"o":70.48,"t":"2026-05-04T04:00:00Z","v":137592,"vw":69.223713},{"c":69.55,"h":70.355,"l":68.57,"n":6715,"o":68.73,"t":"2026-05-05T04:00:00Z","v":152273,"vw":69.688271},{"c":71.64,"h":76.005,"l":71.64,"n":8640,"o":73.37,"t":"2026-05-06T04:00:00Z","v":228628,"vw":73.230687},{"c":70.7,"h":71.61,"l":69.27,"n":6462,"o":70.46,"t":"2026-05-07T04:00:00Z","v":187213,"vw":70.403821},{"c":70.86,"h":71.355,"l":69.91,"n":5910,"o":70.68,"t":"2026-05-08T04:00:00Z","v":173548,"vw":70.527529},{"c":69.27,"h":71.46,"l":69,"n":8012,"o":70.83,"t":"2026-05-11T04:00:00Z","v":182162,"vw":69.613483},{"c":68.85,"h":69.19,"l":67.63,"n":5714,"o":69.14,"t":"2026-05-12T04:00:00Z","v":164796,"vw":68.667206},{"c":69.92,"h":70.14,"l":68.21,"n":5920,"o":68.34,"t":"2026-05-13T04:00:00Z","v":159660,"vw":69.304483},{"c":71.17,"h":71.81,"l":69.635,"n":6096,"o":70.7,"t":"2026-05-14T04:00:00Z","v":102927,"vw":71.058152},{"c":70.3,"h":71.66,"l":70.115,"n":4776,"o":71.57,"t":"2026-05-15T04:00:00Z","v":126017,"vw":70.530369},{"c":72.02,"h":72.39,"l":69.03,"n":4476,"o":69.47,"t":"2026-05-18T04:00:00Z","v":135347,"vw":71.509269},{"c":72.85,"h":75.07,"l":71.12,"n":5026,"o":72.06,"t":"2026-05-19T04:00:00Z","v":114469,"vw":73.390068},{"c":72.05,"h":72.67,"l":71.355,"n":5750,"o":72.5,"t":"2026-05-20T04:00:00Z","v":160870,"vw":72.089442},{"c":72.24,"h":72.535,"l":70.01,"n":5781,"o":71.27,"t":"2026-05-21T04:00:00Z","v":126726,"vw":71.810155},{"c":72.3,"h":73.24,"l":71.695,"n":3927,"o":71.95,"t":"2026-05-22T04:00:00Z","v":126027,"vw":72.441208},{"c":71.91,"h":73.2558,"l":71.342,"n":4126,"o":72.65,"t":"2026-05-26T04:00:00Z","v":87506,"vw":72.026433},{"c":73.22,"h":73.98,"l":72.01,"n":4241,"o":72.01,"t":"2026-05-27T04:00:00Z","v":109762,"vw":73.217581},{"c":74.29,"h":74.46,"l":72.97,"n":5257,"o":73.54,"t":"2026-05-28T04:00:00Z","v":98702,"vw":74.046583},{"c":72.97,"h":73.88,"l":72.31,"n":4208,"o":73.84,"t":"2026-05-29T04:00:00Z","v":195813,"vw":72.997394},{"c":74.3,"h":74.89,"l":71.83,"n":6642,"o":72.79,"t":"2026-06-01T04:00:00Z","v":146639,"vw":73.346844},{"c":74.23,"h":74.81,"l":72.72,"n":5948,"o":73.97,"t":"2026-06-02T04:00:00Z","v":184602,"vw":74.257844},{"c":73.85,"h":75.78,"l":73.76,"n":6243,"o":74.76,"t":"2026-06-03T04:00:00Z","v":149608,"vw":74.280302},{"c":75.68,"h":76.14,"l":73.86,"n":5473,"o":74.93,"t":"2026-06-04T04:00:00Z","v":139364,"vw":75.468007},{"c":78.22,"h":79.065,"l":75.625,"n":6208,"o":76.43,"t":"2026-06-05T04:00:00Z","v":172237,"vw":78.054202},{"c":79.68,"h":80.41,"l":78.545,"n":4678,"o":78.66,"t":"2026-06-08T04:00:00Z","v":164264,"vw":79.766101},{"c":79.26,"h":81.009,"l":78.97,"n":6003,"o":79.68,"t":"2026-06-09T04:00:00Z","v":150405,"vw":79.527515},{"c":82.06,"h":82.55,"l":80.07,"n":5959,"o":80.17,"t":"2026-06-10T04:00:00Z","v":153704,"vw":81.650734},{"c":82.54,"h":83.23,"l":81.8,"n":5210,"o":82.8,"t":"2026-06-11T04:00:00Z","v":211089,"vw":82.43472},{"c":82.63,"h":83.74,"l":82.4,"n":4909,"o":82.61,"t":"2026-06-12T04:00:00Z","v":164600,"vw":83.079174},{"c":79.24,"h":81.8651,"l":79.19,"n":7037,"o":80.93,"t":"2026-06-15T04:00:00Z","v":215970,"vw":79.834319},{"c":79.28,"h":80.34,"l":76.44,"n":5204,"o":79.94,"t":"2026-06-16T04:00:00Z","v":155748,"vw":78.579693},{"c":76.45,"h":78.955,"l":76.01,"n":4602,"o":78.73,"t":"2026-06-17T04:00:00Z","v":138906,"vw":76.766464},{"c":76.74,"h":77.5,"l":75.77,"n":4678,"o":76.09,"t":"2026-06-18T04:00:00Z","v":268532,"vw":76.610016},{"c":78.13,"h":78.98,"l":76.62,"n":6045,"o":76.62,"t":"2026-06-22T04:00:00Z","v":181859,"vw":78.079158},{"c":79,"h":80.1,"l":78.385,"n":6303,"o":79.3,"t":"2026-06-23T04:00:00Z","v":262819,"vw":78.820014},{"c":80.36,"h":81.58,"l":79.16,"n":7502,"o":79.63,"t":"2026-06-24T04:00:00Z","v":297153,"vw":80.326086},{"c":78.01,"h":81.005,"l":77.71,"n":4668,"o":79.91,"t":"2026-06-25T04:00:00Z","v":112048,"vw":78.59469},{"c":80.09,"h":80.6,"l":78.215,"n":5965,"o":79.22,"t":"2026-06-26T04:00:00Z","v":330307,"vw":79.880888},{"c":78.81,"h":80.93,"l":78.39,"n":5430,"o":79.79,"t":"2026-06-29T04:00:00Z","v":166634,"vw":79.19813},{"c":78.31,"h":79.33,"l":77.16,"n":5831,"o":78.79,"t":"2026-06-30T04:00:00Z","v":211994,"vw":78.322522},{"c":79.81,"h":80.23,"l":77.55,"n":4555,"o":78.16,"t":"2026-07-01T04:00:00Z","v":133438,"vw":79.571411},{"c":80.1,"h":80.88,"l":79.37,"n":5565,"o":79.93,"t":"2026-07-02T04:00:00Z","v":246100,"vw":80.100509},{"c":80.27,"h":80.32,"l":79.01,"n":5712,"o":80,"t":"2026-07-06T04:00:00Z","v":177230,"vw":79.967609},{"c":80.49,"h":82.1909,"l":80.3,"n":5640,"o":81.34,"t":"2026-07-07T04:00:00Z","v":230568,"vw":80.964843},{"c":79.31,"h":80.6,"l":78.75,"n":4758,"o":80.37,"t":"2026-07-08T04:00:00Z","v":184643,"vw":79.441679},{"c":79.17,"h":79.46,"l":77.7749,"n":3861,"o":78.55,"t":"2026-07-09T04:00:00Z","v":125514,"vw":78.910969},{"c":79.77,"h":80.35,"l":78.57,"n":4885,"o":79.35,"t":"2026-07-10T04:00:00Z","v":163933,"vw":79.553945},{"c":78.69,"h":81.425,"l":78.63,"n":4665,"o":80.57,"t":"2026-07-13T04:00:00Z","v":154315,"vw":79.134424},{"c":77.94,"h":78.985,"l":76.85,"n":4880,"o":78.83,"t":"2026-07-14T04:00:00Z","v":108384,"vw":77.942785},{"c":77.55,"h":79.11,"l":76.93,"n":4692,"o":77.19,"t":"2026-07-15T04:00:00Z","v":130606,"vw":77.850864},{"c":79.31,"h":80.23,"l":77.31,"n":4788,"o":77.31,"t":"2026-07-16T04:00:00Z","v":129185,"vw":79.39487},{"c":78.05,"h":80.77,"l":77.4,"n":4814,"o":79.42,"t":"2026-07-17T04:00:00Z","v":154919,"vw":78.405652},{"c":78.1,"h":78.59,"l":77.45,"n":5332,"o":78.29,"t":"2026-07-20T04:00:00Z","v":114750,"vw":78.076809},{"c":77.49,"h":78.03,"l":76.45,"n":5848,"o":77.58,"t":"2026-07-21T04:00:00Z","v":128228,"vw":77.342121},{"c":77.94,"h":77.94,"l":76.57,"n":4353,"o":77.7,"t":"2026-07-22T04:00:00Z","v":107116,"vw":77.551169},{"c":74.74,"h":76.86,"l":73.57,"n":5881,"o":76.86,"t":"2026-07-23T04:00:00Z","v":178761,"vw":74.519276},{"c":73.36,"h":75.29,"l":73.07,"n":6343,"o":74.77,"t":"2026-07-24T04:00:00Z","v":156052,"vw":73.491266},{"c":74.73,"h":75.23,"l":73.18,"n":5654,"o":73.34,"t":"2026-07-27T04:00:00Z","v":151010,"vw":74.564235},{"c":76.64,"h":77.87,"l":76.1,"n":5093,"o":76.1,"t":"2026-07-28T04:00:00Z","v":149359,"vw":76.84702},{"c":77.79,"h":78.27,"l":75.89,"n":6038,"o":75.89,"t":"2026-07-29T04:00:00Z","v":170600,"vw":77.562513},{"c":77.68,"h":78.49,"l":76.6,"n":5067,"o":77.06,"t":"2026-07-30T04:00:00Z","v":124045,"vw":77.60318},{"c":77.05,"h":78.69,"l":75.9328,"n":5742,"o":77.1,"t":"2026-07-31T04:00:00Z","v":210406,"vw":77.53961},{"c":78.33,"h":79.2393,"l":77.6083,"n":6225,"o":77.67,"t":"2026-08-03T04:00:00Z","v":182836,"vw":78.338401},{"c":78.22,"h":79.42,"l":77.3,"n":6387,"o":78.33,"t":"2026-08-04T04:00:00Z","v":243733,"vw":78.305141},{"c":74.66,"h":77.305,"l":72.51,"n":8521,"o":77.26,"t":"2026-08-05T04:00:00Z","v":302025,"vw":74.142187},{"c":76.24,"h":76.53,"l":74.52,"n":5649,"o":75.57,"t":"2026-08-06T04:00:00Z","v":195064,"vw":75.997614},{"c":75.25,"h":75.725,"l":74.78,"n":3613,"o":75.54,"t":"2026-08-07T04:00:00Z","v":98527,"vw":75.247612},{"c":72.09,"h":75.45,"l":71.87,"n":5690,"o":74.79,"t":"2026-08-10T04:00:00Z","v":161611,"vw":73.133318},{"c":71.09,"h":72.335,"l":70.53,"n":6095,"o":72.21,"t":"2026-08-11T04:00:00Z","v":158296,"vw":71.251484},{"c":71.74,"h":72.52,"l":70.41,"n":5708,"o":70.41,"t":"2026-08-12T04:00:00Z","v":149072,"vw":71.699811},{"c":71.54,"h":72.84,"l":71.38,"n":5452,"o":72.61,"t":"2026-08-13T04:00:00Z","v":175483,"vw":71.939456},{"c":70.93,"h":71.55,"l":70.07,"n":5867,"o":71.3,"t":"2026-08-14T04:00:00Z","v":121096,"vw":70.742672},{"c":70.25,"h":71.56,"l":70,"n":7788,"o":70.89,"t":"2026-08-17T04:00:00Z","v":140454,"vw":70.455173},{"c":70.31,"h":71.23,"l":70.28,"n":6489,"o":71.2,"t":"2026-08-18T04:00:00Z","v":139823,"vw":70.560855},{"c":70.29,"h":71.52,"l":70.095,"n":6079,"o":70.51,"t":"2026-08-19T04:00:00Z","v":121430,"vw":70.529461},{"c":70.18,"h":70.565,"l":68.42,"n":6043,"o":69.31,"t":"2026-08-20T04:00:00Z","v":204897,"vw":69.833985},{"c":71,"h":71.32,"l":69.45,"n":5281,"o":70.78,"t":"2026-08-21T04:00:00Z","v":161312,"vw":70.760051},{"c":71.04,"h":72.35,"l":70.835,"n":7064,"o":71.41,"t":"2026-08-24T04:00:00Z","v":136006,"vw":71.164031},{"c":70.89,"h":71.55,"l":70.4117,"n":6224,"o":70.76,"t":"2026-08-25T04:00:00Z","v":114045,"vw":70.874115},{"c":70.7,"h":71.76,"l":70.45,"n":5499,"o":70.89,"t":"2026-08-26T04:00:00Z","v":125540,"vw":70.851673},{"c":70.49,"h":71.14,"l":69.3101,"n":5333,"o":69.96,"t":"2026-08-27T04:00:00Z","v":149770,"vw":70.329339},{"c":71.2,"h":71.92,"l":70.84,"n":5583,"o":70.95,"t":"2026-08-28T04:00:00Z","v":123526,"vw":71.358765},{"c":71.05,"h":71.835,"l":70.66,"n":4992,"o":71.47,"t":"2026-08-31T04:00:00Z","v":178741,"vw":71.11096},{"c":69.98,"h":71.82,"l":69.57,"n":5266,"o":70.67,"t":"2026-09-01T04:00:00Z","v":129802,"vw":70.309824},{"c":70.39,"h":71.21,"l":69.92,"n":5295,"o":70.38,"t":"2026-09-02T04:00:00Z","v":186753,"vw":70.43656},{"c":71.46,"h":71.94,"l":69.65,"n":4442,"o":70.42,"t":"2026-09-03T04:00:00Z","v":130055,"vw":71.374152},{"c":71.98,"h":72.38,"l":70.74,"n":4919,"o":71.39,"t":"2026-09-04T04:00:00Z","v":126508,"vw":71.866709},{"c":70.87,"h":71.86,"l":70.5,"n":5248,"o":71.86,"t":"2026-09-08T04:00:00Z","v":167208,"vw":70.944723},{"c":69.76,"h":71.055,"l":69.76,"n":6393,"o":70.51,"t":"2026-09-09T04:00:00Z","v":139244,"vw":69.953204},{"c":71.18,"h":71.4899,"l":69.46,"n":6483,"o":70.04,"t":"2026-09-10T04:00:00Z","v":157880,"vw":70.712851},{"c":72.16,"h":72.59,"l":71.065,"n":5795,"o":71.72,"t":"2026-09-11T04:00:00Z","v":160983,"vw":71.97211},{"c":72.64,"h":73.425,"l":71.8,"n":6751,"o":72.73,"t":"2026-09-14T04:00:00Z","v":166516,"vw":72.89799},{"c":72.05,"h":72.855,"l":71.15,"n":6748,"o":71.97,"t":"2026-09-15T04:00:00Z","v":169651,"vw":71.991711},{"c":72.99,"h":73.485,"l":71.83,"n":6788,"o":71.83,"t":"2026-09-16T04:00:00Z","v":189620,"vw":73.013267},{"c":72.75,"h":74.04,"l":72.63,"n":7378,"o":73.4,"t":"2026-09-17T04:00:00Z","v":178376,"vw":73.015058},{"c":72.26,"h":74,"l":72.26,"n":7543,"o":72.91,"t":"2026-09-18T04:00:00Z","v":1135987,"vw":72.397649},{"c":73.04,"h":73.41,"l":71.9,"n":7964,"o":71.9,"t":"2026-09-21T04:00:00Z","v":262761,"vw":72.794789},{"c":72.72,"h":75.32,"l":72.08,"n":7359,"o":74.06,"t":"2026-09-22T04:00:00Z","v":250316,"vw":73.178217},{"c":72.47,"h":73.45,"l":72.2,"n":6754,"o":72.2,"t":"2026-09-23T04:00:00Z","v":191271,"vw":72.604747},{"c":72.31,"h":73.38,"l":71.6501,"n":7208,"o":73.04,"t":"2026-09-24T04:00:00Z","v":235560,"vw":72.310784},{"c":72.02,"h":72.54,"l":71.41,"n":4897,"o":72.03,"t":"2026-09-25T04:00:00Z","v":137909,"vw":71.99581},{"c":72.89,"h":73.17,"l":71.96,"n":4429,"o":72.13,"t":"2026-09-28T04:00:00Z","v":140075,"vw":72.82408},{"c":72.86,"h":73.35,"l":72.46,"n":4368,"o":72.46,"t":"2026-09-29T04:00:00Z","v":127448,"vw":72.938081},{"c":72.98,"h":73.43,"l":72.04,"n":6068,"o":73.43,"t":"2026-09-30T04:00:00Z","v":278576,"vw":72.914688},{"c":72.62,"h":73.46,"l":72.105,"n":5297,"o":72.77,"t":"2026-10-01T04:00:00Z","v":164770,"vw":72.792898},{"c":74.04,"h":74.22,"l":72.78,"n":5381,"o":72.78,"t":"2026-10-02T04:00:00Z","v":149663,"vw":73.792877},{"c":74.01,"h":74.54,"l":72.94,"n":4959,"o":74.54,"t":"2026-10-05T04:00:00Z","v":195554,"vw":73.914265},{"c":72.6,"h":74.5,"l":72.1575,"n":4923,"o":74.46,"t":"2026-10-06T04:00:00Z","v":173976,"vw":72.772722},{"c":73.26,"h":74.4099,"l":72.38,"n":5405,"o":72.38,"t":"2026-10-07T04:00:00Z","v":195461,"vw":73.305927},{"c":72.53,"h":73.8,"l":72.365,"n":6302,"o":73.8,"t":"2026-10-08T04:00:00Z","v":162352,"vw":72.845157},{"c":72.99,"h":73.47,"l":72.2328,"n":3299,"o":72.31,"t":"2026-10-09T04:00:00Z","v":90165,"vw":72.852977},{"c":73.11,"h":73.205,"l":72.64,"n":3196,"o":73,"t":"2026-10-12T04:00:00Z","v":81444,"vw":73.069292},{"c":74.09,"h":74.265,"l":73.03,"n":3862,"o":73.64,"t":"2026-10-13T04:00:00Z","v":113628,"vw":73.957123},{"c":75.22,"h":75.37,"l":73.215,"n":5642,"o":73.75,"t":"2026-10-14T04:00:00Z","v":145640,"vw":74.649735},{"c":75.37,"h":77.48,"l":74.97,"n":5042,"o":76.36,"t":"2026-10-15T04:00:00Z","v":163155,"vw":75.584289},{"c":75.25,"h":75.89,"l":74.405,"n":4641,"o":75.74,"t":"2026-10-16T04:00:00Z","v":143332,"vw":75.132026},{"c":74.26,"h":75.27,"l":74.1,"n":4589,"o":74.92,"t":"2026-10-19T04:00:00Z","v":166269,"vw":74.339495},{"c":75.11,"h":75.73,"l":74.23,"n":5529,"o":74.99,"t":"2026-10-20T04:00:00Z","v":193974,"vw":75.046491},{"c":75.87,"h":76.38,"l":74.05,"n":5157,"o":74.78,"t":"2026-10-21T04:00:00Z","v":169937,"vw":75.590305},{"c":80.29,"h":80.55,"l":76.19,"n":6071,"o":76.62,"t":"2026-10-22T04:00:00Z","v":185119,"vw":79.163514}],"volatilityBars":[{"c":74.03,"h":74.29,"l":74.03,"n":133,"o":74.06,"t":"2026-09-22T13:30:00Z","v":6618,"vw":74.098099},{"c":74.66,"h":74.66,"l":74.425,"n":113,"o":74.425,"t":"2026-09-22T13:45:00Z","v":1505,"vw":74.491599},{"c":74.775,"h":75.32,"l":74.45,"n":359,"o":74.94,"t":"2026-09-22T14:00:00Z","v":24160,"vw":74.723282},{"c":74.67,"h":74.83,"l":74.65,"n":52,"o":74.66,"t":"2026-09-22T14:15:00Z","v":1361,"vw":74.755714},{"c":74.37,"h":74.56,"l":74.21,"n":152,"o":74.56,"t":"2026-09-22T14:30:00Z","v":4257,"vw":74.471875},{"c":74.36,"h":74.435,"l":74.36,"n":45,"o":74.435,"t":"2026-09-22T14:45:00Z","v":1105,"vw":74.42},{"c":74.52,"h":74.685,"l":74.325,"n":261,"o":74.325,"t":"2026-09-22T15:00:00Z","v":7036,"vw":74.513448},{"c":74.485,"h":74.52,"l":74.475,"n":58,"o":74.52,"t":"2026-09-22T15:15:00Z","v":1662,"vw":74.498908},{"c":73.835,"h":74.34,"l":73.8275,"n":125,"o":74.34,"t":"2026-09-22T15:30:00Z","v":2724,"vw":73.915711},{"c":73.7,"h":73.71,"l":73.61,"n":15,"o":73.61,"t":"2026-09-22T15:45:00Z","v":650,"vw":73.688},{"c":73.51,"h":73.715,"l":73.41,"n":40,"o":73.715,"t":"2026-09-22T16:00:00Z","v":1146,"vw":73.553272},{"c":73.15,"h":73.3,"l":73.11,"n":57,"o":73.3,"t":"2026-09-22T16:15:00Z","v":1863,"vw":73.191429},{"c":73.17,"h":73.22,"l":73.05,"n":52,"o":73.05,"t":"2026-09-22T16:30:00Z","v":968,"vw":73.1475},{"c":73.69,"h":73.79,"l":73.26,"n":367,"o":73.26,"t":"2026-09-22T16:45:00Z","v":10900,"vw":73.451193},{"c":73.48,"h":73.64,"l":73.48,"n":51,"o":73.64,"t":"2026-09-22T17:00:00Z","v":973,"vw":73.515244},{"c":73.35,"h":73.47,"l":73.35,"n":89,"o":73.47,"t":"2026-09-22T17:15:00Z","v":1751,"vw":73.448},{"c":73.33,"h":73.44,"l":73.24,"n":45,"o":73.33,"t":"2026-09-22T17:30:00Z","v":978,"vw":73.333511},{"c":73.3,"h":73.41,"l":73.19,"n":237,"o":73.33,"t":"2026-09-22T17:45:00Z","v":8525,"vw":73.288059},{"c":73.44,"h":73.4575,"l":73.3,"n":161,"o":73.3,"t":"2026-09-22T18:00:00Z","v":5151,"vw":73.425776},{"c":73.225,"h":73.44,"l":73.225,"n":114,"o":73.44,"t":"2026-09-22T18:15:00Z","v":3113,"vw":73.321633},{"c":73.13,"h":73.225,"l":73.09,"n":235,"o":73.21,"t":"2026-09-22T18:30:00Z","v":7813,"vw":73.144412},{"c":73.105,"h":73.22,"l":72.7901,"n":316,"o":73.16,"t":"2026-09-22T18:45:00Z","v":12927,"vw":72.984484},{"c":72.72,"h":73,"l":72.72,"n":91,"o":73,"t":"2026-09-22T19:00:00Z","v":5796,"vw":72.926469},{"c":72.22,"h":72.67,"l":72.08,"n":472,"o":72.67,"t":"2026-09-22T19:15:00Z","v":22195,"vw":72.334409},{"c":72.6,"h":72.8,"l":72.22,"n":489,"o":72.22,"t":"2026-09-22T19:30:00Z","v":17011,"vw":72.550922},{"c":72.72,"h":72.81,"l":72.415,"n":1446,"o":72.67,"t":"2026-09-22T19:45:00Z","v":43252,"vw":72.676429},{"c":72.72,"h":72.72,"l":72.72,"n":25,"o":72.72,"t":"2026-09-22T20:00:00Z","v":38604,"vw":72.72},{"c":73.32,"h":73.32,"l":72.2,"n":376,"o":72.2,"t":"2026-09-23T13:30:00Z","v":2659,"vw":72.722292},{"c":72.65,"h":73.24,"l":72.65,"n":70,"o":73.24,"t":"2026-09-23T13:45:00Z","v":2186,"vw":73.000503},{"c":72.39,"h":72.445,"l":72.39,"n":20,"o":72.445,"t":"2026-09-23T14:00:00Z","v":346,"vw":72.416961},{"c":72.395,"h":72.395,"l":72.32,"n":37,"o":72.36,"t":"2026-09-23T14:15:00Z","v":859,"vw":72.358571},{"c":72.86,"h":73.2099,"l":72.57,"n":142,"o":72.59,"t":"2026-09-23T14:30:00Z","v":4692,"vw":72.795496},{"c":72.73,"h":72.745,"l":72.625,"n":23,"o":72.635,"t":"2026-09-23T14:45:00Z","v":777,"vw":72.681858},{"c":73.38,"h":73.38,"l":72.87,"n":280,"o":72.87,"t":"2026-09-23T15:00:00Z","v":6878,"vw":73.212538},{"c":73.165,"h":73.45,"l":73.165,"n":106,"o":73.45,"t":"2026-09-23T15:15:00Z","v":2318,"vw":73.300909},{"c":72.98,"h":72.985,"l":72.98,"n":25,"o":72.985,"t":"2026-09-23T15:30:00Z","v":929,"vw":72.982037},{"c":73.21,"h":73.21,"l":73.07,"n":66,"o":73.07,"t":"2026-09-23T15:45:00Z","v":1523,"vw":73.101429},{"c":73.14,"h":73.21,"l":73.135,"n":86,"o":73.2,"t":"2026-09-23T16:00:00Z","v":2544,"vw":73.171135},{"c":72.79,"h":73.115,"l":72.79,"n":127,"o":73.115,"t":"2026-09-23T16:15:00Z","v":3165,"vw":72.951509},{"c":72.88,"h":72.99,"l":72.765,"n":170,"o":72.79,"t":"2026-09-23T16:30:00Z","v":3889,"vw":72.820553},{"c":72.8,"h":72.87,"l":72.8,"n":99,"o":72.86,"t":"2026-09-23T16:45:00Z","v":2007,"vw":72.838182},{"c":72.835,"h":72.84,"l":72.8,"n":52,"o":72.8,"t":"2026-09-23T17:00:00Z","v":1475,"vw":72.815833},{"c":72.85,"h":72.925,"l":72.76,"n":128,"o":72.84,"t":"2026-09-23T17:15:00Z","v":4449,"vw":72.840489},{"c":73.005,"h":73.005,"l":72.76,"n":169,"o":72.78,"t":"2026-09-23T17:30:00Z","v":4992,"vw":72.875294},{"c":72.975,"h":73.015,"l":72.94,"n":104,"o":73.015,"t":"2026-09-23T17:45:00Z","v":3235,"vw":72.977857},{"c":72.92,"h":72.975,"l":72.845,"n":79,"o":72.975,"t":"2026-09-23T18:00:00Z","v":2236,"vw":72.926786},{"c":72.705,"h":72.95,"l":72.63,"n":100,"o":72.95,"t":"2026-09-23T18:15:00Z","v":4165,"vw":72.760778},{"c":72.525,"h":72.625,"l":72.525,"n":200,"o":72.53,"t":"2026-09-23T18:30:00Z","v":6709,"vw":72.561326},{"c":72.63,"h":72.72,"l":72.525,"n":221,"o":72.595,"t":"2026-09-23T18:45:00Z","v":6261,"vw":72.626206},{"c":72.6,"h":72.65,"l":72.44,"n":166,"o":72.57,"t":"2026-09-23T19:00:00Z","v":8122,"vw":72.529872},{"c":72.66,"h":72.735,"l":72.46,"n":258,"o":72.6,"t":"2026-09-23T19:15:00Z","v":11108,"vw":72.598604},{"c":72.55,"h":72.67,"l":72.54,"n":338,"o":72.655,"t":"2026-09-23T19:30:00Z","v":10811,"vw":72.583963},{"c":72.42,"h":72.605,"l":72.26,"n":1273,"o":72.55,"t":"2026-09-23T19:45:00Z","v":38604,"vw":72.418419},{"c":72.47,"h":72.47,"l":72.47,"n":23,"o":72.47,"t":"2026-09-23T20:00:00Z","v":36005,"vw":72.47},{"c":72.705,"h":73.04,"l":72.705,"n":12,"o":73.04,"t":"2026-09-24T13:30:00Z","v":1129,"vw":73.008277},{"c":73.25,"h":73.25,"l":73.25,"n":4,"o":73.25,"t":"2026-09-24T14:00:00Z","v":122,"vw":73.25},{"c":72.93,"h":72.93,"l":72.93,"n":5,"o":72.93,"t":"2026-09-24T14:15:00Z","v":147,"vw":72.93},{"c":72.73,"h":72.92,"l":72.73,"n":97,"o":72.92,"t":"2026-09-24T14:30:00Z","v":4440,"vw":72.7588},{"c":72.84,"h":72.975,"l":72.84,"n":56,"o":72.975,"t":"2026-09-24T14:45:00Z","v":1367,"vw":72.88081},{"c":72.87,"h":72.88,"l":72.87,"n":15,"o":72.88,"t":"2026-09-24T15:00:00Z","v":447,"vw":72.875},{"c":73.22,"h":73.36,"l":73.11,"n":263,"o":73.11,"t":"2026-09-24T15:15:00Z","v":7647,"vw":73.222057},{"c":72.97,"h":73.38,"l":72.97,"n":153,"o":73.37,"t":"2026-09-24T15:30:00Z","v":5853,"vw":73.219324},{"c":72.77,"h":72.95,"l":72.76,"n":66,"o":72.95,"t":"2026-09-24T15:45:00Z","v":1777,"vw":72.854337},{"c":72.91,"h":72.98,"l":72.6,"n":220,"o":72.75,"t":"2026-09-24T16:00:00Z","v":15682,"vw":72.697785},{"c":72.9,"h":72.995,"l":72.89,"n":94,"o":72.96,"t":"2026-09-24T16:15:00Z","v":3047,"vw":72.966364},{"c":72.95,"h":72.95,"l":72.785,"n":62,"o":72.935,"t":"2026-09-24T16:30:00Z","v":3084,"vw":72.812769},{"c":72.32,"h":72.32,"l":72.32,"n":18,"o":72.32,"t":"2026-09-24T16:45:00Z","v":246,"vw":72.32},{"c":72.2896,"h":72.4299,"l":72.21,"n":128,"o":72.21,"t":"2026-09-24T17:00:00Z","v":5480,"vw":72.333536},{"c":72.18,"h":72.31,"l":72.16,"n":156,"o":72.3,"t":"2026-09-24T17:15:00Z","v":7093,"vw":72.210682},{"c":72.24,"h":72.36,"l":72.18,"n":321,"o":72.18,"t":"2026-09-24T17:30:00Z","v":6654,"vw":72.276266},{"c":72.225,"h":72.3872,"l":72.19,"n":100,"o":72.22,"t":"2026-09-24T17:45:00Z","v":2675,"vw":72.29681},{"c":71.77,"h":72.19,"l":71.77,"n":248,"o":72.12,"t":"2026-09-24T18:00:00Z","v":4755,"vw":72.002734},{"c":72.18,"h":72.18,"l":71.77,"n":243,"o":71.77,"t":"2026-09-24T18:15:00Z","v":4741,"vw":71.963548},{"c":71.98,"h":72.08,"l":71.96,"n":212,"o":72.08,"t":"2026-09-24T18:30:00Z","v":4456,"vw":72.014286},{"c":71.82,"h":72.03,"l":71.82,"n":281,"o":72.03,"t":"2026-09-24T18:45:00Z","v":6684,"vw":71.929878},{"c":71.82,"h":71.93,"l":71.75,"n":216,"o":71.79,"t":"2026-09-24T19:00:00Z","v":6320,"vw":71.841635},{"c":71.72,"h":71.77,"l":71.6501,"n":192,"o":71.72,"t":"2026-09-24T19:15:00Z","v":5425,"vw":71.704967},{"c":71.93,"h":72.07,"l":71.715,"n":409,"o":71.76,"t":"2026-09-24T19:30:00Z","v":13385,"vw":71.944535},{"c":72.3,"h":72.31,"l":71.89,"n":1491,"o":71.975,"t":"2026-09-24T19:45:00Z","v":61946,"vw":72.091856},{"c":72.31,"h":72.31,"l":72.31,"n":17,"o":72.31,"t":"2026-09-24T20:00:00Z","v":41192,"vw":72.31},{"c":71.78,"h":72.03,"l":71.54,"n":129,"o":72.03,"t":"2026-09-25T13:30:00Z","v":4026,"vw":71.876694},{"c":71.61,"h":72.04,"l":71.61,"n":149,"o":72.04,"t":"2026-09-25T14:00:00Z","v":5238,"vw":71.867409},{"c":71.5,"h":72.01,"l":71.5,"n":95,"o":71.92,"t":"2026-09-25T14:15:00Z","v":4280,"vw":71.899522},{"c":71.43,"h":71.55,"l":71.43,"n":28,"o":71.55,"t":"2026-09-25T14:30:00Z","v":584,"vw":71.5},{"c":71.535,"h":71.59,"l":71.5275,"n":34,"o":71.575,"t":"2026-09-25T15:00:00Z","v":1224,"vw":71.554468},{"c":71.535,"h":71.535,"l":71.52,"n":13,"o":71.5275,"t":"2026-09-25T15:15:00Z","v":729,"vw":71.530714},{"c":71.41,"h":71.41,"l":71.41,"n":29,"o":71.41,"t":"2026-09-25T15:30:00Z","v":577,"vw":71.41},{"c":71.76,"h":71.79,"l":71.61,"n":157,"o":71.61,"t":"2026-09-25T15:45:00Z","v":3987,"vw":71.681544},{"c":71.97,"h":72.12,"l":71.97,"n":77,"o":71.97,"t":"2026-09-25T16:00:00Z","v":2623,"vw":72.042941},{"c":71.76,"h":71.915,"l":71.48,"n":108,"o":71.84,"t":"2026-09-25T16:15:00Z","v":7367,"vw":71.609494},{"c":71.67,"h":71.67,"l":71.64,"n":35,"o":71.64,"t":"2026-09-25T16:30:00Z","v":722,"vw":71.659293},{"c":71.68,"h":71.68,"l":71.63,"n":33,"o":71.65,"t":"2026-09-25T16:45:00Z","v":796,"vw":71.652},{"c":71.88,"h":71.9,"l":71.73,"n":126,"o":71.73,"t":"2026-09-25T17:00:00Z","v":3067,"vw":71.791898},{"c":71.86,"h":71.9599,"l":71.86,"n":71,"o":71.8999,"t":"2026-09-25T17:15:00Z","v":2271,"vw":71.899023},{"c":71.7782,"h":71.86,"l":71.7782,"n":4,"o":71.86,"t":"2026-09-25T17:30:00Z","v":681,"vw":71.843809},{"c":71.785,"h":71.86,"l":71.71,"n":56,"o":71.86,"t":"2026-09-25T17:45:00Z","v":1559,"vw":71.790815},{"c":72.06,"h":72.06,"l":71.78,"n":83,"o":71.78,"t":"2026-09-25T18:00:00Z","v":2778,"vw":71.909961},{"c":72.11,"h":72.12,"l":72.05,"n":147,"o":72.06,"t":"2026-09-25T18:15:00Z","v":3964,"vw":72.091347},{"c":72.0973,"h":72.2599,"l":72.095,"n":59,"o":72.095,"t":"2026-09-25T18:30:00Z","v":2600,"vw":72.197205},{"c":72.31,"h":72.39,"l":72.16,"n":158,"o":72.16,"t":"2026-09-25T18:45:00Z","v":5047,"vw":72.25853},{"c":72.065,"h":72.3,"l":71.8928,"n":154,"o":72.29,"t":"2026-09-25T19:00:00Z","v":7091,"vw":72.069911},{"c":72.04,"h":72.04,"l":71.96,"n":30,"o":72.04,"t":"2026-09-25T19:15:00Z","v":1090,"vw":72.013986},{"c":72.43,"h":72.45,"l":72.02,"n":280,"o":72.02,"t":"2026-09-25T19:30:00Z","v":7839,"vw":72.225083},{"c":72.02,"h":72.54,"l":72,"n":950,"o":72.49,"t":"2026-09-25T19:45:00Z","v":25773,"vw":72.207955},{"c":72.02,"h":72.02,"l":72.02,"n":11,"o":72.02,"t":"2026-09-25T20:00:00Z","v":23034,"vw":72.02},{"c":72.8,"h":72.8,"l":72.13,"n":368,"o":72.13,"t":"2026-09-28T13:30:00Z","v":6754,"vw":72.494437},{"c":72.79,"h":73.05,"l":72.79,"n":21,"o":73.05,"t":"2026-09-28T14:15:00Z","v":445,"vw":72.977171},{"c":72.79,"h":72.79,"l":72.79,"n":28,"o":72.79,"t":"2026-09-28T14:30:00Z","v":433,"vw":72.79},{"c":72.84,"h":72.84,"l":72.84,"n":36,"o":72.84,"t":"2026-09-28T14:45:00Z","v":470,"vw":72.84},{"c":72.575,"h":72.64,"l":72.575,"n":40,"o":72.64,"t":"2026-09-28T15:00:00Z","v":648,"vw":72.618333},{"c":72.35,"h":72.535,"l":72.35,"n":56,"o":72.39,"t":"2026-09-28T15:15:00Z","v":1043,"vw":72.447653},{"c":72.245,"h":72.245,"l":72.245,"n":6,"o":72.245,"t":"2026-09-28T15:30:00Z","v":119,"vw":72.245},{"c":71.96,"h":71.96,"l":71.96,"n":8,"o":71.96,"t":"2026-09-28T16:00:00Z","v":223,"vw":71.96},{"c":72.78,"h":72.78,"l":72.1,"n":220,"o":72.1,"t":"2026-09-28T16:15:00Z","v":9944,"vw":72.655576},{"c":72.33,"h":72.34,"l":72.33,"n":12,"o":72.34,"t":"2026-09-28T16:30:00Z","v":380,"vw":72.336667},{"c":72.405,"h":72.405,"l":72.405,"n":8,"o":72.405,"t":"2026-09-28T16:45:00Z","v":120,"vw":72.405},{"c":72.47,"h":72.55,"l":72.2701,"n":114,"o":72.38,"t":"2026-09-28T17:00:00Z","v":4363,"vw":72.451912},{"c":72.31,"h":72.32,"l":72.31,"n":37,"o":72.32,"t":"2026-09-28T17:15:00Z","v":733,"vw":72.315},{"c":72.5,"h":72.5,"l":72.33,"n":41,"o":72.375,"t":"2026-09-28T17:30:00Z","v":664,"vw":72.401667},{"c":72.59,"h":72.59,"l":72.51,"n":31,"o":72.51,"t":"2026-09-28T17:45:00Z","v":991,"vw":72.528},{"c":72.74,"h":72.89,"l":72.51,"n":162,"o":72.51,"t":"2026-09-28T18:00:00Z","v":6052,"vw":72.720698},{"c":72.87,"h":72.87,"l":72.87,"n":24,"o":72.87,"t":"2026-09-28T18:30:00Z","v":329,"vw":72.87},{"c":73.0404,"h":73.0404,"l":72.92,"n":67,"o":72.99,"t":"2026-09-28T18:45:00Z","v":3938,"vw":73.006303},{"c":72.76,"h":72.915,"l":72.76,"n":54,"o":72.915,"t":"2026-09-28T19:00:00Z","v":695,"vw":72.8375},{"c":73.11,"h":73.14,"l":72.83,"n":117,"o":73.06,"t":"2026-09-28T19:15:00Z","v":3098,"vw":73.018622},{"c":72.79,"h":73.17,"l":72.76,"n":164,"o":73.17,"t":"2026-09-28T19:30:00Z","v":3433,"vw":72.960289},{"c":72.925,"h":73.025,"l":72.74,"n":876,"o":72.89,"t":"2026-09-28T19:45:00Z","v":19176,"vw":72.869469},{"c":72.85,"h":72.89,"l":72.85,"n":22,"o":72.89,"t":"2026-09-28T20:00:00Z","v":62765,"vw":72.888689},{"c":72.85,"h":72.85,"l":72.85,"n":1,"o":72.85,"t":"2026-09-28T20:30:00Z","v":1998,"vw":72.85},{"c":72.545,"h":72.545,"l":72.46,"n":15,"o":72.46,"t":"2026-09-29T13:30:00Z","v":1176,"vw":72.476252},{"c":73.105,"h":73.12,"l":72.7,"n":94,"o":72.7,"t":"2026-09-29T13:45:00Z","v":2288,"vw":72.975},{"c":73.11,"h":73.11,"l":72.875,"n":8,"o":72.875,"t":"2026-09-29T14:00:00Z","v":348,"vw":73.031667},{"c":72.57,"h":73.105,"l":72.57,"n":34,"o":73.105,"t":"2026-09-29T14:15:00Z","v":1048,"vw":72.906852},{"c":72.53,"h":72.59,"l":72.53,"n":69,"o":72.55,"t":"2026-09-29T14:30:00Z","v":1903,"vw":72.558612},{"c":72.57,"h":72.73,"l":72.535,"n":35,"o":72.73,"t":"2026-09-29T14:45:00Z","v":823,"vw":72.638333},{"c":72.76,"h":72.83,"l":72.575,"n":59,"o":72.575,"t":"2026-09-29T15:00:00Z","v":1977,"vw":72.664709},{"c":72.88,"h":72.88,"l":72.6312,"n":52,"o":72.6312,"t":"2026-09-29T15:15:00Z","v":1277,"vw":72.790872},{"c":72.87,"h":72.9,"l":72.86,"n":41,"o":72.86,"t":"2026-09-29T15:30:00Z","v":1637,"vw":72.872745},{"c":72.835,"h":72.835,"l":72.835,"n":14,"o":72.835,"t":"2026-09-29T15:45:00Z","v":312,"vw":72.835},{"c":72.9247,"h":73.2692,"l":72.905,"n":195,"o":72.96,"t":"2026-09-29T16:00:00Z","v":11628,"vw":73.154539},{"c":73.06,"h":73.12,"l":73.04,"n":47,"o":73.12,"t":"2026-09-29T16:15:00Z","v":2334,"vw":73.084187},{"c":72.855,"h":72.98,"l":72.855,"n":65,"o":72.98,"t":"2026-09-29T16:30:00Z","v":1098,"vw":72.955},{"c":72.855,"h":72.855,"l":72.855,"n":7,"o":72.855,"t":"2026-09-29T17:00:00Z","v":789,"vw":72.855},{"c":72.89,"h":72.98,"l":72.87,"n":119,"o":72.92,"t":"2026-09-29T17:30:00Z","v":5324,"vw":72.898795},{"c":72.89,"h":72.89,"l":72.89,"n":6,"o":72.89,"t":"2026-09-29T17:45:00Z","v":864,"vw":72.89},{"c":72.99,"h":73.28,"l":72.97,"n":215,"o":72.98,"t":"2026-09-29T18:00:00Z","v":6301,"vw":73.133333},{"c":72.9725,"h":72.9725,"l":72.965,"n":38,"o":72.965,"t":"2026-09-29T18:15:00Z","v":624,"vw":72.969582},{"c":72.95,"h":73,"l":72.95,"n":24,"o":73,"t":"2026-09-29T18:30:00Z","v":432,"vw":72.983333},{"c":73.0355,"h":73.04,"l":72.89,"n":169,"o":72.89,"t":"2026-09-29T18:45:00Z","v":5726,"vw":72.954267},{"c":73.09,"h":73.09,"l":73.09,"n":56,"o":73.09,"t":"2026-09-29T19:00:00Z","v":827,"vw":73.09},{"c":73.22,"h":73.26,"l":73.2,"n":109,"o":73.21,"t":"2026-09-29T19:15:00Z","v":3502,"vw":73.220949},{"c":73.25,"h":73.32,"l":73.25,"n":127,"o":73.31,"t":"2026-09-29T19:30:00Z","v":2238,"vw":73.271429},{"c":72.86,"h":73.35,"l":72.83,"n":882,"o":73.34,"t":"2026-09-29T19:45:00Z","v":23963,"vw":73.035918},{"c":72.86,"h":72.86,"l":72.86,"n":23,"o":72.86,"t":"2026-09-29T20:00:00Z","v":35126,"vw":72.86},{"c":72.94,"h":73.43,"l":72.85,"n":29,"o":73.43,"t":"2026-09-30T13:30:00Z","v":1515,"vw":73.300341},{"c":72.82,"h":72.82,"l":72.79,"n":12,"o":72.79,"t":"2026-09-30T13:45:00Z","v":262,"vw":72.805},{"c":72.86,"h":73.32,"l":72.83,"n":37,"o":73.015,"t":"2026-09-30T14:00:00Z","v":982,"vw":73.01},{"c":72.875,"h":73.105,"l":72.82,"n":72,"o":73.105,"t":"2026-09-30T14:15:00Z","v":2403,"vw":72.9415},{"c":72.66,"h":72.835,"l":72.435,"n":173,"o":72.835,"t":"2026-09-30T14:30:00Z","v":3799,"vw":72.722603},{"c":72.255,"h":72.75,"l":72.255,"n":152,"o":72.6,"t":"2026-09-30T15:00:00Z","v":4909,"vw":72.562202},{"c":72.44,"h":72.53,"l":72.245,"n":65,"o":72.245,"t":"2026-09-30T15:15:00Z","v":2293,"vw":72.422143},{"c":72.215,"h":72.47,"l":72.15,"n":62,"o":72.47,"t":"2026-09-30T15:30:00Z","v":1878,"vw":72.263438},{"c":72.205,"h":72.37,"l":72.04,"n":56,"o":72.04,"t":"2026-09-30T15:45:00Z","v":1183,"vw":72.223333},{"c":72.58,"h":72.58,"l":72.19,"n":102,"o":72.19,"t":"2026-09-30T16:00:00Z","v":2643,"vw":72.439921},{"c":72.42,"h":72.56,"l":72.42,"n":86,"o":72.56,"t":"2026-09-30T16:15:00Z","v":5366,"vw":72.483333},{"c":72.28,"h":72.57,"l":72.28,"n":126,"o":72.56,"t":"2026-09-30T16:30:00Z","v":3931,"vw":72.353078},{"c":72.36,"h":72.41,"l":72.23,"n":59,"o":72.23,"t":"2026-09-30T16:45:00Z","v":1785,"vw":72.341667},{"c":72.78,"h":72.87,"l":72.36,"n":165,"o":72.36,"t":"2026-09-30T17:00:00Z","v":4229,"vw":72.658969},{"c":72.79,"h":73.04,"l":72.64,"n":325,"o":72.83,"t":"2026-09-30T17:15:00Z","v":37582,"vw":72.9102},{"c":72.725,"h":73.05,"l":72.68,"n":386,"o":72.94,"t":"2026-09-30T17:30:00Z","v":21827,"vw":72.860941},{"c":72.73,"h":72.73,"l":72.725,"n":25,"o":72.725,"t":"2026-09-30T17:45:00Z","v":427,"vw":72.7275},{"c":72.62,"h":72.84,"l":72.62,"n":130,"o":72.73,"t":"2026-09-30T18:00:00Z","v":3343,"vw":72.758012},{"c":72.82,"h":72.82,"l":72.71,"n":61,"o":72.71,"t":"2026-09-30T18:15:00Z","v":1431,"vw":72.781667},{"c":72.98,"h":72.98,"l":72.805,"n":165,"o":72.82,"t":"2026-09-30T18:30:00Z","v":5240,"vw":72.859275},{"c":73.02,"h":73.02,"l":72.85,"n":107,"o":72.9,"t":"2026-09-30T18:45:00Z","v":3192,"vw":72.889607},{"c":73.15,"h":73.1899,"l":72.87,"n":220,"o":72.89,"t":"2026-09-30T19:00:00Z","v":8036,"vw":73.040102},{"c":73.105,"h":73.16,"l":73.065,"n":121,"o":73.08,"t":"2026-09-30T19:15:00Z","v":3444,"vw":73.083546},{"c":73.36,"h":73.41,"l":73.04,"n":380,"o":73.16,"t":"2026-09-30T19:30:00Z","v":8783,"vw":73.232506},{"c":72.99,"h":73.35,"l":72.8,"n":1266,"o":73.35,"t":"2026-09-30T19:45:00Z","v":35259,"vw":72.989435},{"c":72.98,"h":72.98,"l":72.87,"n":43,"o":72.87,"t":"2026-09-30T20:00:00Z","v":100201,"vw":72.979878},{"c":73,"h":73,"l":73,"n":9,"o":73,"t":"2026-09-30T22:45:00Z","v":1003,"vw":73},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-09-30T23:00:00Z","v":996,"vw":73},{"c":72.55,"h":72.77,"l":72.54,"n":129,"o":72.77,"t":"2026-10-01T13:30:00Z","v":4772,"vw":72.654023},{"c":73.165,"h":73.165,"l":72.105,"n":70,"o":72.75,"t":"2026-10-01T13:45:00Z","v":1346,"vw":72.68709},{"c":72.75,"h":73.165,"l":72.72,"n":117,"o":73.165,"t":"2026-10-01T14:00:00Z","v":3743,"vw":72.899073},{"c":72.83,"h":73.24,"l":72.83,"n":46,"o":73.24,"t":"2026-10-01T14:15:00Z","v":2280,"vw":72.893077},{"c":72.47,"h":72.83,"l":72.4374,"n":22,"o":72.83,"t":"2026-10-01T14:30:00Z","v":1351,"vw":72.547876},{"c":72.63,"h":72.63,"l":72.41,"n":66,"o":72.41,"t":"2026-10-01T14:45:00Z","v":1777,"vw":72.453636},{"c":73.21,"h":73.21,"l":72.69,"n":194,"o":72.69,"t":"2026-10-01T15:00:00Z","v":6509,"vw":72.922759},{"c":72.651,"h":73.2,"l":72.64,"n":188,"o":73.2,"t":"2026-10-01T15:15:00Z","v":13822,"vw":72.841905},{"c":72.83,"h":72.83,"l":72.67,"n":8,"o":72.67,"t":"2026-10-01T15:30:00Z","v":382,"vw":72.75},{"c":72.64,"h":72.72,"l":72.59,"n":161,"o":72.67,"t":"2026-10-01T15:45:00Z","v":3996,"vw":72.650125},{"c":72.72,"h":72.92,"l":72.72,"n":126,"o":72.7764,"t":"2026-10-01T16:00:00Z","v":3147,"vw":72.778996},{"c":72.96,"h":72.97,"l":72.66,"n":113,"o":72.66,"t":"2026-10-01T16:15:00Z","v":2955,"vw":72.838339},{"c":73.03,"h":73.07,"l":72.9101,"n":34,"o":73,"t":"2026-10-01T16:30:00Z","v":962,"vw":72.983768},{"c":72.92,"h":72.94,"l":72.91,"n":69,"o":72.93,"t":"2026-10-01T16:45:00Z","v":1923,"vw":72.92},{"c":73.35,"h":73.35,"l":73.015,"n":107,"o":73.015,"t":"2026-10-01T17:00:00Z","v":2300,"vw":73.186923},{"c":73.36,"h":73.4,"l":73.32,"n":56,"o":73.32,"t":"2026-10-01T17:15:00Z","v":1580,"vw":73.355789},{"c":73.45,"h":73.46,"l":73.365,"n":72,"o":73.46,"t":"2026-10-01T17:30:00Z","v":1657,"vw":73.404143},{"c":73.304,"h":73.45,"l":73.28,"n":110,"o":73.39,"t":"2026-10-01T17:45:00Z","v":4831,"vw":73.387753},{"c":73.26,"h":73.34,"l":73.26,"n":55,"o":73.34,"t":"2026-10-01T18:00:00Z","v":1140,"vw":73.278868},{"c":73.245,"h":73.33,"l":73.2,"n":90,"o":73.33,"t":"2026-10-01T18:15:00Z","v":5129,"vw":73.271998},{"c":73.21,"h":73.32,"l":73.15,"n":151,"o":73.32,"t":"2026-10-01T18:30:00Z","v":4622,"vw":73.251316},{"c":72.79,"h":73.04,"l":72.78,"n":91,"o":73.04,"t":"2026-10-01T18:45:00Z","v":2088,"vw":72.878549},{"c":72.69,"h":72.86,"l":72.69,"n":80,"o":72.84,"t":"2026-10-01T19:00:00Z","v":3069,"vw":72.779963},{"c":72.83,"h":72.83,"l":72.66,"n":177,"o":72.66,"t":"2026-10-01T19:15:00Z","v":4646,"vw":72.754392},{"c":72.64,"h":72.9,"l":72.64,"n":258,"o":72.805,"t":"2026-10-01T19:30:00Z","v":5576,"vw":72.771875},{"c":72.62,"h":72.79,"l":72.51,"n":848,"o":72.61,"t":"2026-10-01T19:45:00Z","v":20273,"vw":72.647244},{"c":72.62,"h":72.62,"l":72.62,"n":17,"o":72.62,"t":"2026-10-01T20:00:00Z","v":33943,"vw":72.62},{"c":73.85,"h":73.85,"l":72.78,"n":59,"o":72.78,"t":"2026-10-02T13:30:00Z","v":2554,"vw":73.072025},{"c":73.8261,"h":73.83,"l":73.55,"n":162,"o":73.7,"t":"2026-10-02T13:45:00Z","v":6068,"vw":73.699178},{"c":73.49,"h":73.64,"l":73.49,"n":41,"o":73.64,"t":"2026-10-02T14:00:00Z","v":1038,"vw":73.55375},{"c":73.58,"h":73.58,"l":73.36,"n":133,"o":73.36,"t":"2026-10-02T14:15:00Z","v":2648,"vw":73.48375},{"c":73.43,"h":73.45,"l":73.3,"n":18,"o":73.3,"t":"2026-10-02T14:30:00Z","v":655,"vw":73.392},{"c":73.46,"h":73.475,"l":73.46,"n":13,"o":73.46,"t":"2026-10-02T14:45:00Z","v":609,"vw":73.4675},{"c":73.35,"h":73.35,"l":73.14,"n":55,"o":73.14,"t":"2026-10-02T15:00:00Z","v":2103,"vw":73.293637},{"c":73.65,"h":73.65,"l":73.49,"n":133,"o":73.49,"t":"2026-10-02T15:15:00Z","v":2330,"vw":73.571429},{"c":73.575,"h":73.97,"l":73.575,"n":124,"o":73.8,"t":"2026-10-02T15:30:00Z","v":2925,"vw":73.720013},{"c":73.285,"h":73.52,"l":73.09,"n":64,"o":73.335,"t":"2026-10-02T15:45:00Z","v":2357,"vw":73.285119},{"c":73.2,"h":73.285,"l":73.2,"n":27,"o":73.285,"t":"2026-10-02T16:00:00Z","v":495,"vw":73.256667},{"c":73.32,"h":73.48,"l":73.1001,"n":74,"o":73.4799,"t":"2026-10-02T16:15:00Z","v":3088,"vw":73.312206},{"c":73.33,"h":73.38,"l":73.33,"n":55,"o":73.38,"t":"2026-10-02T16:30:00Z","v":1480,"vw":73.351154},{"c":73.36,"h":73.46,"l":73.2674,"n":79,"o":73.43,"t":"2026-10-02T16:45:00Z","v":3579,"vw":73.311431},{"c":73.34,"h":73.42,"l":73.34,"n":132,"o":73.42,"t":"2026-10-02T17:00:00Z","v":3655,"vw":73.4053},{"c":73.3,"h":73.3,"l":73.21,"n":48,"o":73.21,"t":"2026-10-02T17:15:00Z","v":3257,"vw":73.289247},{"c":73.3,"h":73.3,"l":73.3,"n":7,"o":73.3,"t":"2026-10-02T17:30:00Z","v":141,"vw":73.3},{"c":73.2925,"h":73.2925,"l":73.2925,"n":10,"o":73.2925,"t":"2026-10-02T17:45:00Z","v":695,"vw":73.2925},{"c":73.45,"h":73.45,"l":73.305,"n":104,"o":73.305,"t":"2026-10-02T18:00:00Z","v":3195,"vw":73.345436},{"c":73.425,"h":73.425,"l":73.33,"n":58,"o":73.33,"t":"2026-10-02T18:15:00Z","v":2190,"vw":73.36813},{"c":73.345,"h":73.36,"l":73.345,"n":28,"o":73.36,"t":"2026-10-02T18:30:00Z","v":679,"vw":73.353571},{"c":73.35,"h":73.35,"l":73.28,"n":55,"o":73.32,"t":"2026-10-02T18:45:00Z","v":4128,"vw":73.325559},{"c":73.42,"h":73.42,"l":73.3,"n":50,"o":73.3,"t":"2026-10-02T19:00:00Z","v":1156,"vw":73.33},{"c":73.72,"h":73.79,"l":73.375,"n":197,"o":73.375,"t":"2026-10-02T19:15:00Z","v":4531,"vw":73.525561},{"c":73.83,"h":73.86,"l":73.795,"n":91,"o":73.795,"t":"2026-10-02T19:30:00Z","v":1585,"vw":73.81228},{"c":74.09,"h":74.22,"l":73.84,"n":1128,"o":73.94,"t":"2026-10-02T19:45:00Z","v":25314,"vw":74.011916},{"c":74.04,"h":74.04,"l":74.04,"n":24,"o":74.04,"t":"2026-10-02T20:00:00Z","v":34616,"vw":74.04},{"c":74.175,"h":74.54,"l":74.04,"n":118,"o":74.54,"t":"2026-10-05T13:30:00Z","v":1503,"vw":74.248607},{"c":73.985,"h":74.4,"l":73.95,"n":204,"o":74.4,"t":"2026-10-05T13:45:00Z","v":3022,"vw":74.100435},{"c":73.38,"h":74.03,"l":73.38,"n":33,"o":73.96,"t":"2026-10-05T14:00:00Z","v":2057,"vw":73.776},{"c":73.55,"h":73.73,"l":73.55,"n":36,"o":73.73,"t":"2026-10-05T14:30:00Z","v":1700,"vw":73.646336},{"c":73.1,"h":73.38,"l":73.1,"n":99,"o":73.38,"t":"2026-10-05T14:45:00Z","v":3350,"vw":73.251699},{"c":73.03,"h":73.3399,"l":72.94,"n":67,"o":72.94,"t":"2026-10-05T15:00:00Z","v":3342,"vw":73.190279},{"c":73.45,"h":73.45,"l":73.235,"n":126,"o":73.235,"t":"2026-10-05T15:15:00Z","v":4093,"vw":73.337491},{"c":73.595,"h":73.595,"l":73.45,"n":69,"o":73.45,"t":"2026-10-05T15:30:00Z","v":3010,"vw":73.556667},{"c":73.66,"h":73.76,"l":73.66,"n":68,"o":73.76,"t":"2026-10-05T15:45:00Z","v":1041,"vw":73.697618},{"c":73.89,"h":73.89,"l":73.81,"n":79,"o":73.89,"t":"2026-10-05T16:00:00Z","v":2443,"vw":73.838146},{"c":73.885,"h":73.92,"l":73.885,"n":44,"o":73.92,"t":"2026-10-05T16:15:00Z","v":1339,"vw":73.897433},{"c":73.865,"h":73.905,"l":73.8,"n":106,"o":73.82,"t":"2026-10-05T16:30:00Z","v":3866,"vw":73.865307},{"c":73.765,"h":73.8694,"l":73.7501,"n":53,"o":73.86,"t":"2026-10-05T16:45:00Z","v":2877,"vw":73.789078},{"c":73.75,"h":73.92,"l":73.75,"n":55,"o":73.85,"t":"2026-10-05T17:00:00Z","v":2547,"vw":73.844299},{"c":73.8,"h":73.8,"l":73.8,"n":12,"o":73.8,"t":"2026-10-05T17:15:00Z","v":708,"vw":73.8},{"c":73.6625,"h":73.8,"l":73.6625,"n":59,"o":73.72,"t":"2026-10-05T17:30:00Z","v":3354,"vw":73.749414},{"c":73.665,"h":73.75,"l":73.65,"n":55,"o":73.65,"t":"2026-10-05T17:45:00Z","v":2549,"vw":73.717371},{"c":73.57,"h":73.67,"l":73.5672,"n":32,"o":73.665,"t":"2026-10-05T18:00:00Z","v":1211,"vw":73.607404},{"c":73.595,"h":73.595,"l":73.56,"n":29,"o":73.56,"t":"2026-10-05T18:15:00Z","v":545,"vw":73.574854},{"c":73.6225,"h":73.64,"l":73.5586,"n":49,"o":73.5586,"t":"2026-10-05T18:30:00Z","v":1842,"vw":73.609144},{"c":73.545,"h":73.62,"l":73.53,"n":106,"o":73.615,"t":"2026-10-05T18:45:00Z","v":4721,"vw":73.562112},{"c":73.53,"h":73.545,"l":73.53,"n":34,"o":73.545,"t":"2026-10-05T19:00:00Z","v":761,"vw":73.54125},{"c":73.555,"h":73.65,"l":73.55,"n":34,"o":73.55,"t":"2026-10-05T19:15:00Z","v":1538,"vw":73.600508},{"c":73.92,"h":73.94,"l":73.64,"n":289,"o":73.65,"t":"2026-10-05T19:30:00Z","v":7941,"vw":73.772851},{"c":74.22,"h":74.22,"l":73.71,"n":1228,"o":73.92,"t":"2026-10-05T19:45:00Z","v":35027,"vw":73.987987},{"c":74.21,"h":74.21,"l":74.01,"n":25,"o":74.01,"t":"2026-10-05T20:00:00Z","v":62554,"vw":74.010334},{"c":74,"h":74,"l":74,"n":60,"o":74,"t":"2026-10-05T21:00:00Z","v":1333,"vw":74},{"c":74.1,"h":74.1,"l":74.05,"n":15,"o":74.05,"t":"2026-10-05T22:30:00Z","v":1182,"vw":74.057442},{"c":73.95,"h":74.5,"l":73.88,"n":219,"o":74.46,"t":"2026-10-06T13:30:00Z","v":5996,"vw":74.258751},{"c":73.555,"h":73.79,"l":73.555,"n":9,"o":73.79,"t":"2026-10-06T13:45:00Z","v":438,"vw":73.657174},{"c":73.845,"h":74.01,"l":73.845,"n":40,"o":74.01,"t":"2026-10-06T14:00:00Z","v":1038,"vw":73.959},{"c":74.1,"h":74.34,"l":74.1,"n":122,"o":74.28,"t":"2026-10-06T14:30:00Z","v":2048,"vw":74.224},{"c":73.77,"h":73.77,"l":73.765,"n":32,"o":73.765,"t":"2026-10-06T14:45:00Z","v":735,"vw":73.767738},{"c":73.87,"h":73.975,"l":73.4781,"n":53,"o":73.4781,"t":"2026-10-06T15:00:00Z","v":1363,"vw":73.758871},{"c":73.63,"h":73.84,"l":73.63,"n":22,"o":73.77,"t":"2026-10-06T15:15:00Z","v":833,"vw":73.7525},{"c":73.655,"h":73.8,"l":73.655,"n":11,"o":73.8,"t":"2026-10-06T15:30:00Z","v":647,"vw":73.7275},{"c":73.44,"h":73.53,"l":73.345,"n":74,"o":73.53,"t":"2026-10-06T15:45:00Z","v":2565,"vw":73.428333},{"c":73.41,"h":73.41,"l":73.41,"n":13,"o":73.41,"t":"2026-10-06T16:00:00Z","v":416,"vw":73.41},{"c":73.39,"h":73.47,"l":73.39,"n":100,"o":73.455,"t":"2026-10-06T16:15:00Z","v":5685,"vw":73.450452},{"c":73.28,"h":73.395,"l":73.275,"n":28,"o":73.275,"t":"2026-10-06T16:30:00Z","v":1643,"vw":73.370723},{"c":72.96,"h":73.3,"l":72.945,"n":95,"o":73.3,"t":"2026-10-06T16:45:00Z","v":4307,"vw":73.173824},{"c":73.095,"h":73.095,"l":72.95,"n":48,"o":73.095,"t":"2026-10-06T17:00:00Z","v":2354,"vw":73.0744},{"c":73.065,"h":73.07,"l":72.96,"n":22,"o":73.07,"t":"2026-10-06T17:15:00Z","v":967,"vw":73.008},{"c":73.06,"h":73.065,"l":73.05,"n":32,"o":73.065,"t":"2026-10-06T17:30:00Z","v":1307,"vw":73.058476},{"c":72.97,"h":72.97,"l":72.97,"n":20,"o":72.97,"t":"2026-10-06T17:45:00Z","v":431,"vw":72.97},{"c":72.815,"h":72.98,"l":72.785,"n":132,"o":72.98,"t":"2026-10-06T18:00:00Z","v":4885,"vw":72.887867},{"c":72.745,"h":72.79,"l":72.67,"n":68,"o":72.79,"t":"2026-10-06T18:15:00Z","v":1855,"vw":72.748986},{"c":72.53,"h":72.73,"l":72.445,"n":142,"o":72.64,"t":"2026-10-06T18:30:00Z","v":4156,"vw":72.60791},{"c":72.51,"h":72.63,"l":72.44,"n":167,"o":72.44,"t":"2026-10-06T18:45:00Z","v":4668,"vw":72.552302},{"c":72.29,"h":72.51,"l":72.29,"n":104,"o":72.51,"t":"2026-10-06T19:00:00Z","v":3110,"vw":72.422646},{"c":72.395,"h":72.53,"l":72.1575,"n":237,"o":72.31,"t":"2026-10-06T19:15:00Z","v":7588,"vw":72.341305},{"c":72.445,"h":72.57,"l":72.395,"n":293,"o":72.535,"t":"2026-10-06T19:30:00Z","v":9779,"vw":72.496091},{"c":72.58,"h":72.7,"l":72.415,"n":971,"o":72.4625,"t":"2026-10-06T19:45:00Z","v":31198,"vw":72.556372},{"c":72.6,"h":72.6,"l":72.6,"n":22,"o":72.6,"t":"2026-10-06T20:00:00Z","v":39347,"vw":72.6},{"c":72.75,"h":73.6609,"l":72.38,"n":110,"o":72.38,"t":"2026-10-07T13:30:00Z","v":6741,"vw":72.873081},{"c":73.156,"h":73.37,"l":72.745,"n":57,"o":72.85,"t":"2026-10-07T13:45:00Z","v":3009,"vw":72.897977},{"c":73.61,"h":74.4099,"l":73.28,"n":159,"o":73.28,"t":"2026-10-07T14:00:00Z","v":6812,"vw":73.743721},{"c":73.605,"h":73.79,"l":73.42,"n":67,"o":73.605,"t":"2026-10-07T14:15:00Z","v":4732,"vw":73.593321},{"c":73.82,"h":73.96,"l":73.42,"n":141,"o":73.6,"t":"2026-10-07T14:30:00Z","v":4599,"vw":73.704481},{"c":73.355,"h":73.82,"l":73.355,"n":68,"o":73.82,"t":"2026-10-07T14:45:00Z","v":2309,"vw":73.529837},{"c":72.9401,"h":73.5938,"l":72.9401,"n":13,"o":73.5,"t":"2026-10-07T15:00:00Z","v":440,"vw":73.323791},{"c":72.98,"h":73.31,"l":72.98,"n":7,"o":73.31,"t":"2026-10-07T15:15:00Z","v":210,"vw":73.145},{"c":73.4549,"h":73.68,"l":73.0822,"n":86,"o":73.295,"t":"2026-10-07T15:30:00Z","v":4184,"vw":73.521323},{"c":73.56,"h":73.76,"l":73.47,"n":135,"o":73.73,"t":"2026-10-07T15:45:00Z","v":3440,"vw":73.574286},{"c":73.6,"h":73.6,"l":73.6,"n":32,"o":73.6,"t":"2026-10-07T16:00:00Z","v":853,"vw":73.6},{"c":73.6,"h":73.61,"l":73.4875,"n":119,"o":73.57,"t":"2026-10-07T16:15:00Z","v":3060,"vw":73.569678},{"c":73.57,"h":73.66,"l":73.57,"n":15,"o":73.66,"t":"2026-10-07T16:30:00Z","v":417,"vw":73.63},{"c":73.42,"h":73.73,"l":73.42,"n":89,"o":73.65,"t":"2026-10-07T17:00:00Z","v":2592,"vw":73.603105},{"c":73.36,"h":73.48,"l":73.36,"n":129,"o":73.48,"t":"2026-10-07T17:15:00Z","v":3499,"vw":73.426435},{"c":73.3,"h":73.3,"l":73.21,"n":37,"o":73.2875,"t":"2026-10-07T17:30:00Z","v":1114,"vw":73.263813},{"c":73.16,"h":73.28,"l":73.16,"n":28,"o":73.28,"t":"2026-10-07T17:45:00Z","v":1872,"vw":73.218216},{"c":73.3,"h":73.3,"l":73.23,"n":33,"o":73.235,"t":"2026-10-07T18:00:00Z","v":905,"vw":73.26008},{"c":73.22,"h":73.22,"l":73.16,"n":21,"o":73.16,"t":"2026-10-07T18:15:00Z","v":1326,"vw":73.208104},{"c":73.41,"h":73.41,"l":73.3,"n":141,"o":73.3,"t":"2026-10-07T18:30:00Z","v":4028,"vw":73.345294},{"c":73.14,"h":73.26,"l":73.14,"n":57,"o":73.26,"t":"2026-10-07T18:45:00Z","v":1421,"vw":73.198889},{"c":73.313,"h":73.313,"l":73.15,"n":23,"o":73.15,"t":"2026-10-07T19:00:00Z","v":806,"vw":73.28765},{"c":73.1,"h":73.19,"l":72.97,"n":76,"o":73.13,"t":"2026-10-07T19:15:00Z","v":2125,"vw":73.117778},{"c":73.035,"h":73.11,"l":73.025,"n":170,"o":73.05,"t":"2026-10-07T19:30:00Z","v":3349,"vw":73.061231},{"c":73.26,"h":73.27,"l":73.03,"n":939,"o":73.035,"t":"2026-10-07T19:45:00Z","v":23419,"vw":73.146607},{"c":73.26,"h":73.26,"l":73.26,"n":30,"o":73.26,"t":"2026-10-07T20:00:00Z","v":58733,"vw":73.26},{"c":73.5,"h":73.8,"l":73.2,"n":201,"o":73.3,"t":"2026-10-07T20:45:00Z","v":16267,"vw":73.451799},{"c":73.74,"h":73.77,"l":73.6,"n":120,"o":73.6,"t":"2026-10-07T21:00:00Z","v":7693,"vw":73.658923},{"c":73.7,"h":73.78,"l":73.7,"n":8,"o":73.78,"t":"2026-10-07T21:15:00Z","v":3404,"vw":73.705001},{"c":72.95,"h":73.5,"l":72.95,"n":19,"o":73.5,"t":"2026-10-08T08:30:00Z","v":717,"vw":73.107368},{"c":73.26,"h":73.26,"l":72.85,"n":138,"o":72.85,"t":"2026-10-08T08:45:00Z","v":1175,"vw":72.953875},{"c":73,"h":73.1,"l":73,"n":13,"o":73.1,"t":"2026-10-08T10:30:00Z","v":409,"vw":73.059677},{"c":73,"h":73,"l":73,"n":14,"o":73,"t":"2026-10-08T10:45:00Z","v":405,"vw":73},{"c":73.35,"h":73.91,"l":73.21,"n":20,"o":73.91,"t":"2026-10-08T12:15:00Z","v":917,"vw":73.702079},{"c":73.58,"h":73.8,"l":72.365,"n":104,"o":73.8,"t":"2026-10-08T13:30:00Z","v":5441,"vw":73.676731},{"c":73.37,"h":73.78,"l":72.9379,"n":396,"o":73.78,"t":"2026-10-08T13:45:00Z","v":7318,"vw":73.551882},{"c":72.95,"h":73.325,"l":72.85,"n":69,"o":73.28,"t":"2026-10-08T14:00:00Z","v":3721,"vw":72.970763},{"c":72.83,"h":72.95,"l":72.69,"n":23,"o":72.95,"t":"2026-10-08T14:15:00Z","v":1200,"vw":72.890952},{"c":72.875,"h":73.095,"l":72.79,"n":86,"o":72.86,"t":"2026-10-08T14:30:00Z","v":2915,"vw":72.973593},{"c":72.55,"h":72.65,"l":72.55,"n":33,"o":72.65,"t":"2026-10-08T14:45:00Z","v":800,"vw":72.598077},{"c":72.54,"h":72.75,"l":72.43,"n":90,"o":72.56,"t":"2026-10-08T15:00:00Z","v":3948,"vw":72.535578},{"c":72.6,"h":72.6,"l":72.375,"n":79,"o":72.38,"t":"2026-10-08T15:15:00Z","v":1694,"vw":72.499133},{"c":72.775,"h":72.8,"l":72.775,"n":40,"o":72.8,"t":"2026-10-08T15:30:00Z","v":1006,"vw":72.791484},{"c":72.8199,"h":72.875,"l":72.67,"n":102,"o":72.875,"t":"2026-10-08T15:45:00Z","v":2766,"vw":72.750668},{"c":72.82,"h":72.84,"l":72.8,"n":97,"o":72.8,"t":"2026-10-08T16:00:00Z","v":3285,"vw":72.807755},{"c":72.74,"h":72.74,"l":72.73,"n":28,"o":72.73,"t":"2026-10-08T16:15:00Z","v":698,"vw":72.735234},{"c":72.845,"h":72.975,"l":72.73,"n":21,"o":72.865,"t":"2026-10-08T16:30:00Z","v":722,"vw":72.85283},{"c":73.09,"h":73.19,"l":72.81,"n":174,"o":72.89,"t":"2026-10-08T16:45:00Z","v":3335,"vw":72.984855},{"c":73.21,"h":73.21,"l":73.12,"n":68,"o":73.18,"t":"2026-10-08T17:00:00Z","v":2567,"vw":73.183678},{"c":73.51,"h":73.51,"l":73.35,"n":142,"o":73.35,"t":"2026-10-08T17:15:00Z","v":3159,"vw":73.482246},{"c":73.42,"h":73.5,"l":73.42,"n":91,"o":73.47,"t":"2026-10-08T17:30:00Z","v":1587,"vw":73.447244},{"c":73.48,"h":73.565,"l":73.47,"n":86,"o":73.47,"t":"2026-10-08T17:45:00Z","v":2048,"vw":73.548608},{"c":73.54,"h":73.59,"l":73.49,"n":151,"o":73.49,"t":"2026-10-08T18:00:00Z","v":3153,"vw":73.549005},{"c":73.285,"h":73.57,"l":73.285,"n":41,"o":73.45,"t":"2026-10-08T18:15:00Z","v":779,"vw":73.46875},{"c":73.365,"h":73.365,"l":73.04,"n":30,"o":73.04,"t":"2026-10-08T18:30:00Z","v":868,"vw":73.221181},{"c":72.925,"h":73.315,"l":72.86,"n":171,"o":73.315,"t":"2026-10-08T18:45:00Z","v":4288,"vw":73.040137},{"c":73.24,"h":73.28,"l":72.92,"n":142,"o":73.045,"t":"2026-10-08T19:00:00Z","v":3544,"vw":73.149655},{"c":73.06,"h":73.13,"l":73.06,"n":65,"o":73.13,"t":"2026-10-08T19:15:00Z","v":1756,"vw":73.11853},{"c":72.88,"h":73.06,"l":72.88,"n":244,"o":73.04,"t":"2026-10-08T19:30:00Z","v":5336,"vw":72.960417},{"c":72.53,"h":73.13,"l":72.52,"n":1061,"o":72.98,"t":"2026-10-08T19:45:00Z","v":30991,"vw":72.720943},{"c":72.53,"h":72.53,"l":72.53,"n":24,"o":72.53,"t":"2026-10-08T20:00:00Z","v":34005,"vw":72.53},{"c":72.92,"h":72.92,"l":72.31,"n":11,"o":72.31,"t":"2026-10-09T13:30:00Z","v":402,"vw":72.477123},{"c":72.605,"h":73.47,"l":72.605,"n":30,"o":73.47,"t":"2026-10-09T13:45:00Z","v":663,"vw":73.283361},{"c":72.805,"h":73.35,"l":72.42,"n":57,"o":72.45,"t":"2026-10-09T14:00:00Z","v":1740,"vw":72.6875},{"c":72.415,"h":72.805,"l":72.415,"n":90,"o":72.805,"t":"2026-10-09T14:15:00Z","v":3245,"vw":72.628044},{"c":72.65,"h":72.65,"l":72.415,"n":59,"o":72.415,"t":"2026-10-09T14:30:00Z","v":1241,"vw":72.465866},{"c":72.575,"h":72.575,"l":72.565,"n":15,"o":72.565,"t":"2026-10-09T14:45:00Z","v":1201,"vw":72.565976},{"c":72.65,"h":72.75,"l":72.575,"n":81,"o":72.75,"t":"2026-10-09T15:15:00Z","v":2427,"vw":72.655555},{"c":72.51,"h":72.52,"l":72.51,"n":55,"o":72.52,"t":"2026-10-09T15:30:00Z","v":1836,"vw":72.511667},{"c":72.54,"h":72.5625,"l":72.54,"n":10,"o":72.5625,"t":"2026-10-09T16:00:00Z","v":1757,"vw":72.558956},{"c":72.39,"h":72.68,"l":72.39,"n":86,"o":72.68,"t":"2026-10-09T16:15:00Z","v":1864,"vw":72.506666},{"c":72.325,"h":72.325,"l":72.325,"n":4,"o":72.325,"t":"2026-10-09T16:30:00Z","v":733,"vw":72.325},{"c":72.39,"h":72.4876,"l":72.2328,"n":37,"o":72.2328,"t":"2026-10-09T16:45:00Z","v":2491,"vw":72.393127},{"c":72.65,"h":72.65,"l":72.4999,"n":81,"o":72.55,"t":"2026-10-09T17:15:00Z","v":2435,"vw":72.538147},{"c":72.64,"h":72.64,"l":72.48,"n":18,"o":72.48,"t":"2026-10-09T17:30:00Z","v":772,"vw":72.543077},{"c":72.855,"h":72.855,"l":72.62,"n":96,"o":72.63,"t":"2026-10-09T17:45:00Z","v":2306,"vw":72.673307},{"c":72.6696,"h":72.78,"l":72.6696,"n":14,"o":72.78,"t":"2026-10-09T18:00:00Z","v":702,"vw":72.750364},{"c":72.96,"h":72.96,"l":72.765,"n":60,"o":72.87,"t":"2026-10-09T18:30:00Z","v":2292,"vw":72.833771},{"c":72.77,"h":72.85,"l":72.74,"n":40,"o":72.85,"t":"2026-10-09T18:45:00Z","v":1726,"vw":72.825814},{"c":72.98,"h":72.98,"l":72.81,"n":31,"o":72.86,"t":"2026-10-09T19:00:00Z","v":908,"vw":72.88},{"c":73.24,"h":73.29,"l":72.84,"n":211,"o":72.85,"t":"2026-10-09T19:15:00Z","v":5887,"vw":73.080567},{"c":73.21,"h":73.33,"l":73.21,"n":77,"o":73.3,"t":"2026-10-09T19:30:00Z","v":1667,"vw":73.258333},{"c":73.04,"h":73.2,"l":72.9,"n":583,"o":73.09,"t":"2026-10-09T19:45:00Z","v":14194,"vw":73.011277},{"c":72.99,"h":72.99,"l":72.99,"n":24,"o":72.99,"t":"2026-10-09T20:00:00Z","v":22779,"vw":72.99},{"c":73,"h":73,"l":73,"n":21,"o":73,"t":"2026-10-12T13:30:00Z","v":794,"vw":73},{"c":73.025,"h":73.025,"l":73.025,"n":2,"o":73.025,"t":"2026-10-12T14:00:00Z","v":103,"vw":73.025},{"c":72.865,"h":72.89,"l":72.865,"n":24,"o":72.89,"t":"2026-10-12T14:15:00Z","v":1195,"vw":72.874929},{"c":72.755,"h":72.87,"l":72.755,"n":56,"o":72.86,"t":"2026-10-12T14:30:00Z","v":1082,"vw":72.83625},{"c":72.87,"h":72.88,"l":72.87,"n":16,"o":72.88,"t":"2026-10-12T14:45:00Z","v":887,"vw":72.874138},{"c":72.865,"h":72.865,"l":72.865,"n":7,"o":72.865,"t":"2026-10-12T15:00:00Z","v":346,"vw":72.865},{"c":72.83,"h":72.83,"l":72.83,"n":10,"o":72.83,"t":"2026-10-12T15:45:00Z","v":137,"vw":72.83},{"c":72.95,"h":72.95,"l":72.93,"n":77,"o":72.95,"t":"2026-10-12T16:00:00Z","v":2323,"vw":72.946667},{"c":72.805,"h":72.805,"l":72.805,"n":7,"o":72.805,"t":"2026-10-12T16:30:00Z","v":252,"vw":72.805},{"c":72.785,"h":72.805,"l":72.64,"n":62,"o":72.805,"t":"2026-10-12T16:45:00Z","v":1627,"vw":72.749167},{"c":72.78,"h":72.85,"l":72.78,"n":59,"o":72.85,"t":"2026-10-12T17:15:00Z","v":1619,"vw":72.826667},{"c":72.99,"h":72.99,"l":72.85,"n":52,"o":72.85,"t":"2026-10-12T17:45:00Z","v":1541,"vw":72.954912},{"c":73,"h":73.02,"l":72.84,"n":102,"o":72.84,"t":"2026-10-12T18:15:00Z","v":2023,"vw":72.987143},{"c":72.925,"h":73.13,"l":72.925,"n":115,"o":73.11,"t":"2026-10-12T18:30:00Z","v":3043,"vw":73.081926},{"c":72.955,"h":72.955,"l":72.955,"n":19,"o":72.955,"t":"2026-10-12T18:45:00Z","v":516,"vw":72.955},{"c":73.05,"h":73.05,"l":72.9689,"n":41,"o":73.04,"t":"2026-10-12T19:00:00Z","v":1030,"vw":73.01795},{"c":73.08,"h":73.16,"l":73.08,"n":105,"o":73.095,"t":"2026-10-12T19:15:00Z","v":2179,"vw":73.114375},{"c":73.205,"h":73.205,"l":73.19,"n":25,"o":73.19,"t":"2026-10-12T19:30:00Z","v":664,"vw":73.195},{"c":73.1,"h":73.19,"l":72.92,"n":655,"o":73.09,"t":"2026-10-12T19:45:00Z","v":16450,"vw":73.066918},{"c":73.11,"h":73.11,"l":73.11,"n":17,"o":73.11,"t":"2026-10-12T20:00:00Z","v":27085,"vw":73.11},{"c":73.11,"h":73.11,"l":73.11,"n":15,"o":73.11,"t":"2026-10-12T21:30:00Z","v":512,"vw":73.11},{"c":73.27,"h":73.27,"l":73.27,"n":17,"o":73.27,"t":"2026-10-12T22:15:00Z","v":514,"vw":73.27},{"c":73.99,"h":73.99,"l":73.64,"n":36,"o":73.64,"t":"2026-10-13T13:30:00Z","v":1492,"vw":73.752863},{"c":73.9,"h":73.985,"l":73.72,"n":139,"o":73.985,"t":"2026-10-13T13:45:00Z","v":2525,"vw":73.891865},{"c":73.36,"h":73.37,"l":73.36,"n":25,"o":73.37,"t":"2026-10-13T14:00:00Z","v":1271,"vw":73.361025},{"c":73.69,"h":73.69,"l":73.57,"n":13,"o":73.57,"t":"2026-10-13T14:15:00Z","v":216,"vw":73.63},{"c":73.69,"h":73.69,"l":73.36,"n":15,"o":73.36,"t":"2026-10-13T14:30:00Z","v":522,"vw":73.45},{"c":73.475,"h":73.69,"l":73.03,"n":40,"o":73.36,"t":"2026-10-13T14:45:00Z","v":1965,"vw":73.354105},{"c":73.72,"h":73.72,"l":73.72,"n":21,"o":73.72,"t":"2026-10-13T15:00:00Z","v":399,"vw":73.72},{"c":73.95,"h":74.16,"l":73.75,"n":91,"o":73.76,"t":"2026-10-13T15:15:00Z","v":5170,"vw":73.938586},{"c":73.69,"h":73.69,"l":73.45,"n":66,"o":73.45,"t":"2026-10-13T15:45:00Z","v":1936,"vw":73.618889},{"c":73.75,"h":73.75,"l":73.75,"n":32,"o":73.75,"t":"2026-10-13T16:00:00Z","v":929,"vw":73.75},{"c":74.05,"h":74.05,"l":73.8,"n":75,"o":73.8,"t":"2026-10-13T16:15:00Z","v":1959,"vw":73.973899},{"c":73.6795,"h":74,"l":73.6795,"n":66,"o":73.93,"t":"2026-10-13T16:45:00Z","v":3497,"vw":73.763307},{"c":73.695,"h":73.89,"l":73.68,"n":123,"o":73.89,"t":"2026-10-13T17:00:00Z","v":2715,"vw":73.809122},{"c":73.76,"h":73.78,"l":73.76,"n":42,"o":73.78,"t":"2026-10-13T17:15:00Z","v":1260,"vw":73.773691},{"c":73.87,"h":73.89,"l":73.87,"n":36,"o":73.88,"t":"2026-10-13T17:30:00Z","v":943,"vw":73.88},{"c":73.83,"h":73.83,"l":73.7,"n":74,"o":73.78,"t":"2026-10-13T17:45:00Z","v":2754,"vw":73.714889},{"c":73.92,"h":73.92,"l":73.76,"n":112,"o":73.86,"t":"2026-10-13T18:00:00Z","v":2469,"vw":73.847778},{"c":73.96,"h":73.96,"l":73.7293,"n":41,"o":73.825,"t":"2026-10-13T18:15:00Z","v":1866,"vw":73.823411},{"c":74.03,"h":74.03,"l":73.93,"n":91,"o":73.98,"t":"2026-10-13T18:30:00Z","v":2540,"vw":73.996832},{"c":74.015,"h":74.015,"l":73.97,"n":37,"o":73.97,"t":"2026-10-13T18:45:00Z","v":850,"vw":73.991667},{"c":74.1214,"h":74.265,"l":74.05,"n":72,"o":74.0599,"t":"2026-10-13T19:00:00Z","v":5557,"vw":74.080266},{"c":74.1925,"h":74.2561,"l":74.145,"n":24,"o":74.145,"t":"2026-10-13T19:15:00Z","v":800,"vw":74.191555},{"c":73.98,"h":74.13,"l":73.895,"n":149,"o":74.13,"t":"2026-10-13T19:30:00Z","v":3948,"vw":74.009167},{"c":74.09,"h":74.1,"l":73.77,"n":896,"o":73.89,"t":"2026-10-13T19:45:00Z","v":23742,"vw":73.921227},{"c":74.09,"h":74.09,"l":74.09,"n":17,"o":74.09,"t":"2026-10-13T20:00:00Z","v":26094,"vw":74.09},{"c":74,"h":74,"l":73.75,"n":27,"o":73.75,"t":"2026-10-14T13:30:00Z","v":701,"vw":73.834746},{"c":73.215,"h":73.95,"l":73.215,"n":93,"o":73.94,"t":"2026-10-14T13:45:00Z","v":1948,"vw":73.744766},{"c":73.6,"h":73.86,"l":73.45,"n":565,"o":73.86,"t":"2026-10-14T14:00:00Z","v":10295,"vw":73.668182},{"c":73.41,"h":73.5,"l":73.41,"n":20,"o":73.5,"t":"2026-10-14T14:15:00Z","v":353,"vw":73.455},{"c":73.52,"h":73.52,"l":73.5,"n":34,"o":73.5,"t":"2026-10-14T14:30:00Z","v":516,"vw":73.51},{"c":73.32,"h":73.32,"l":73.32,"n":17,"o":73.32,"t":"2026-10-14T14:45:00Z","v":963,"vw":73.32},{"c":73.47,"h":73.5,"l":73.47,"n":49,"o":73.48,"t":"2026-10-14T15:00:00Z","v":1259,"vw":73.483333},{"c":73.33,"h":73.6,"l":73.33,"n":180,"o":73.6,"t":"2026-10-14T15:15:00Z","v":2428,"vw":73.456522},{"c":73.365,"h":73.525,"l":73.365,"n":68,"o":73.525,"t":"2026-10-14T15:30:00Z","v":2130,"vw":73.405625},{"c":73.33,"h":73.48,"l":73.33,"n":34,"o":73.46,"t":"2026-10-14T15:45:00Z","v":1237,"vw":73.444},{"c":73.78,"h":73.78,"l":73.39,"n":160,"o":73.5199,"t":"2026-10-14T16:00:00Z","v":4600,"vw":73.558189},{"c":73.845,"h":74.16,"l":73.81,"n":47,"o":73.81,"t":"2026-10-14T16:15:00Z","v":5341,"vw":73.985225},{"c":73.8,"h":73.8,"l":73.73,"n":14,"o":73.73,"t":"2026-10-14T16:30:00Z","v":281,"vw":73.765},{"c":73.85,"h":73.85,"l":73.84,"n":29,"o":73.84,"t":"2026-10-14T16:45:00Z","v":1164,"vw":73.845536},{"c":73.73,"h":73.755,"l":73.73,"n":13,"o":73.755,"t":"2026-10-14T17:00:00Z","v":306,"vw":73.7425},{"c":73.8503,"h":74,"l":73.8503,"n":165,"o":73.92,"t":"2026-10-14T17:15:00Z","v":3884,"vw":73.953016},{"c":73.97,"h":74.13,"l":73.97,"n":24,"o":74.13,"t":"2026-10-14T17:30:00Z","v":418,"vw":74.056267},{"c":74.1,"h":74.34,"l":74.05,"n":218,"o":74.05,"t":"2026-10-14T18:00:00Z","v":4974,"vw":74.12933},{"c":74.215,"h":74.215,"l":74.215,"n":9,"o":74.215,"t":"2026-10-14T18:15:00Z","v":194,"vw":74.215},{"c":74.24,"h":74.35,"l":74.2356,"n":120,"o":74.2356,"t":"2026-10-14T18:45:00Z","v":4237,"vw":74.266357},{"c":74.435,"h":74.435,"l":74.34,"n":120,"o":74.34,"t":"2026-10-14T19:00:00Z","v":2507,"vw":74.384702},{"c":74.52,"h":74.52,"l":74.52,"n":3,"o":74.52,"t":"2026-10-14T19:15:00Z","v":797,"vw":74.52},{"c":74.6775,"h":74.71,"l":74.515,"n":288,"o":74.58,"t":"2026-10-14T19:30:00Z","v":8034,"vw":74.618554},{"c":75.26,"h":75.37,"l":74.685,"n":904,"o":74.685,"t":"2026-10-14T19:45:00Z","v":30861,"vw":75.107152},{"c":75.48,"h":75.49,"l":75.22,"n":17,"o":75.22,"t":"2026-10-14T20:00:00Z","v":30755,"vw":75.223811},{"c":77,"h":77,"l":75.15,"n":24,"o":75.15,"t":"2026-10-14T21:15:00Z","v":2009,"vw":75.953289},{"c":75.5,"h":75.5,"l":75,"n":76,"o":75.1,"t":"2026-10-14T21:30:00Z","v":2737,"vw":75.187145},{"c":76.32,"h":77.48,"l":75.52,"n":75,"o":76.36,"t":"2026-10-15T13:30:00Z","v":5183,"vw":76.4607},{"c":76.585,"h":76.92,"l":76.305,"n":73,"o":76.305,"t":"2026-10-15T13:45:00Z","v":3349,"vw":76.705562},{"c":76.99,"h":77.01,"l":76.92,"n":77,"o":76.92,"t":"2026-10-15T14:00:00Z","v":1226,"vw":76.96},{"c":76.43,"h":76.895,"l":76.43,"n":113,"o":76.895,"t":"2026-10-15T14:15:00Z","v":2896,"vw":76.713861},{"c":76.24,"h":77.14,"l":76.24,"n":142,"o":76.64,"t":"2026-10-15T14:30:00Z","v":4204,"vw":76.681785},{"c":76.525,"h":76.55,"l":76.34,"n":143,"o":76.49,"t":"2026-10-15T14:45:00Z","v":3484,"vw":76.450289},{"c":76.19,"h":76.65,"l":76.19,"n":154,"o":76.65,"t":"2026-10-15T15:00:00Z","v":3619,"vw":76.483425},{"c":75.9801,"h":76.23,"l":75.9801,"n":39,"o":76.2,"t":"2026-10-15T15:15:00Z","v":965,"vw":76.069077},{"c":76.22,"h":76.38,"l":76.015,"n":122,"o":76.015,"t":"2026-10-15T15:30:00Z","v":4895,"vw":76.211334},{"c":75.865,"h":75.865,"l":75.63,"n":65,"o":75.63,"t":"2026-10-15T16:00:00Z","v":2003,"vw":75.73839},{"c":75.98,"h":76.08,"l":75.945,"n":120,"o":75.99,"t":"2026-10-15T16:15:00Z","v":4000,"vw":76.025375},{"c":75.85,"h":75.96,"l":75.85,"n":52,"o":75.96,"t":"2026-10-15T16:30:00Z","v":1960,"vw":75.908889},{"c":75.83,"h":75.83,"l":75.83,"n":2,"o":75.83,"t":"2026-10-15T16:45:00Z","v":112,"vw":75.83},{"c":75.4,"h":75.705,"l":75.4,"n":76,"o":75.6,"t":"2026-10-15T17:00:00Z","v":2044,"vw":75.626784},{"c":75.56,"h":75.78,"l":75.4695,"n":6,"o":75.78,"t":"2026-10-15T17:15:00Z","v":701,"vw":75.558216},{"c":75.24,"h":75.39,"l":75.2,"n":90,"o":75.39,"t":"2026-10-15T17:30:00Z","v":2807,"vw":75.238846},{"c":74.97,"h":75.02,"l":74.97,"n":102,"o":75.005,"t":"2026-10-15T17:45:00Z","v":2321,"vw":75.003},{"c":75.264,"h":75.28,"l":75.0675,"n":143,"o":75.125,"t":"2026-10-15T18:00:00Z","v":2953,"vw":75.171844},{"c":75.21,"h":75.275,"l":75.21,"n":53,"o":75.25,"t":"2026-10-15T18:15:00Z","v":1591,"vw":75.246986},{"c":75.3499,"h":75.3499,"l":75.1501,"n":118,"o":75.265,"t":"2026-10-15T18:30:00Z","v":4818,"vw":75.295344},{"c":75.14,"h":75.38,"l":75.14,"n":172,"o":75.15,"t":"2026-10-15T18:45:00Z","v":4650,"vw":75.246718},{"c":75.185,"h":75.195,"l":75.185,"n":28,"o":75.185,"t":"2026-10-15T19:00:00Z","v":856,"vw":75.1875},{"c":75.205,"h":75.21,"l":75.122,"n":58,"o":75.185,"t":"2026-10-15T19:15:00Z","v":2291,"vw":75.18975},{"c":75.3875,"h":75.39,"l":75.12,"n":353,"o":75.19,"t":"2026-10-15T19:30:00Z","v":10746,"vw":75.251776},{"c":75.42,"h":75.48,"l":75.2,"n":885,"o":75.34,"t":"2026-10-15T19:45:00Z","v":31811,"vw":75.311324},{"c":75.37,"h":75.37,"l":75.37,"n":13,"o":75.37,"t":"2026-10-15T20:00:00Z","v":35145,"vw":75.37},{"c":75.4,"h":75.4,"l":75.4,"n":5,"o":75.4,"t":"2026-10-15T21:45:00Z","v":986,"vw":75.4},{"c":75.6,"h":75.79,"l":75.6,"n":54,"o":75.79,"t":"2026-10-15T22:00:00Z","v":1170,"vw":75.685604},{"c":75.53,"h":75.74,"l":75.48,"n":21,"o":75.74,"t":"2026-10-16T13:30:00Z","v":2362,"vw":75.708849},{"c":75.57,"h":75.89,"l":75.5,"n":95,"o":75.71,"t":"2026-10-16T13:45:00Z","v":1524,"vw":75.69482},{"c":75.16,"h":75.5,"l":75.13,"n":40,"o":75.5,"t":"2026-10-16T14:00:00Z","v":1280,"vw":75.282282},{"c":74.8975,"h":75.13,"l":74.83,"n":58,"o":75.13,"t":"2026-10-16T14:30:00Z","v":1392,"vw":75.0235},{"c":74.7342,"h":74.905,"l":74.7342,"n":39,"o":74.905,"t":"2026-10-16T14:45:00Z","v":1463,"vw":74.837822},{"c":75.265,"h":75.265,"l":74.7897,"n":175,"o":74.7897,"t":"2026-10-16T15:00:00Z","v":4161,"vw":75.0551},{"c":75.06,"h":75.265,"l":75.06,"n":71,"o":75.265,"t":"2026-10-16T15:15:00Z","v":1131,"vw":75.110877},{"c":74.865,"h":74.93,"l":74.79,"n":55,"o":74.93,"t":"2026-10-16T15:30:00Z","v":1431,"vw":74.857291},{"c":74.615,"h":75.0473,"l":74.585,"n":166,"o":74.585,"t":"2026-10-16T15:45:00Z","v":10871,"vw":74.979615},{"c":74.635,"h":74.65,"l":74.405,"n":95,"o":74.61,"t":"2026-10-16T16:00:00Z","v":3235,"vw":74.578333},{"c":74.54,"h":74.6,"l":74.54,"n":72,"o":74.54,"t":"2026-10-16T16:15:00Z","v":4122,"vw":74.582759},{"c":74.54,"h":74.71,"l":74.4601,"n":82,"o":74.65,"t":"2026-10-16T16:30:00Z","v":2315,"vw":74.604417},{"c":74.41,"h":74.45,"l":74.41,"n":46,"o":74.435,"t":"2026-10-16T16:45:00Z","v":2109,"vw":74.432195},{"c":74.735,"h":74.735,"l":74.41,"n":157,"o":74.47,"t":"2026-10-16T17:00:00Z","v":3975,"vw":74.558028},{"c":74.825,"h":74.825,"l":74.825,"n":6,"o":74.825,"t":"2026-10-16T17:15:00Z","v":130,"vw":74.825},{"c":74.865,"h":74.91,"l":74.645,"n":139,"o":74.75,"t":"2026-10-16T17:30:00Z","v":3972,"vw":74.791768},{"c":74.79,"h":74.93,"l":74.79,"n":81,"o":74.92,"t":"2026-10-16T17:45:00Z","v":1865,"vw":74.884724},{"c":74.72,"h":74.72,"l":74.72,"n":5,"o":74.72,"t":"2026-10-16T18:00:00Z","v":578,"vw":74.72},{"c":75.085,"h":75.085,"l":74.805,"n":158,"o":74.87,"t":"2026-10-16T18:15:00Z","v":4591,"vw":74.969086},{"c":75.0947,"h":75.0947,"l":74.99,"n":69,"o":75.08,"t":"2026-10-16T18:30:00Z","v":1737,"vw":75.037778},{"c":75.005,"h":75.005,"l":74.965,"n":29,"o":74.965,"t":"2026-10-16T18:45:00Z","v":471,"vw":74.985},{"c":75.21,"h":75.21,"l":74.96,"n":181,"o":75.01,"t":"2026-10-16T19:00:00Z","v":5497,"vw":75.107083},{"c":75.15,"h":75.3,"l":75.15,"n":79,"o":75.17,"t":"2026-10-16T19:15:00Z","v":1722,"vw":75.221667},{"c":75.33,"h":75.46,"l":75.25,"n":186,"o":75.31,"t":"2026-10-16T19:30:00Z","v":4762,"vw":75.342886},{"c":75.34,"h":75.57,"l":75.2,"n":805,"o":75.34,"t":"2026-10-16T19:45:00Z","v":26118,"vw":75.376435},{"c":75.25,"h":75.25,"l":75.25,"n":16,"o":75.25,"t":"2026-10-16T20:00:00Z","v":29493,"vw":75.25},{"c":75.27,"h":75.27,"l":74.92,"n":25,"o":74.92,"t":"2026-10-19T13:30:00Z","v":1116,"vw":74.953429},{"c":74.34,"h":74.961,"l":74.34,"n":39,"o":74.961,"t":"2026-10-19T13:45:00Z","v":517,"vw":74.632429},{"c":75.04,"h":75.04,"l":75.04,"n":2,"o":75.04,"t":"2026-10-19T14:15:00Z","v":278,"vw":75.04},{"c":74.53,"h":74.785,"l":74.53,"n":140,"o":74.73,"t":"2026-10-19T14:45:00Z","v":3482,"vw":74.625938},{"c":74.635,"h":74.635,"l":74.52,"n":14,"o":74.52,"t":"2026-10-19T15:00:00Z","v":705,"vw":74.5982},{"c":74.6,"h":74.75,"l":74.585,"n":199,"o":74.635,"t":"2026-10-19T15:15:00Z","v":2959,"vw":74.645014},{"c":74.425,"h":74.465,"l":74.425,"n":33,"o":74.465,"t":"2026-10-19T15:30:00Z","v":499,"vw":74.445},{"c":74.44,"h":74.44,"l":74.32,"n":52,"o":74.32,"t":"2026-10-19T15:45:00Z","v":1511,"vw":74.397009},{"c":74.24,"h":74.36,"l":74.24,"n":33,"o":74.36,"t":"2026-10-19T16:00:00Z","v":875,"vw":74.311875},{"c":74.15,"h":74.15,"l":74.15,"n":17,"o":74.15,"t":"2026-10-19T16:15:00Z","v":582,"vw":74.15},{"c":74.415,"h":74.52,"l":74.265,"n":148,"o":74.265,"t":"2026-10-19T16:30:00Z","v":13557,"vw":74.467713},{"c":74.42,"h":74.42,"l":74.42,"n":34,"o":74.42,"t":"2026-10-19T16:45:00Z","v":1289,"vw":74.42},{"c":74.325,"h":74.425,"l":74.26,"n":179,"o":74.41,"t":"2026-10-19T17:00:00Z","v":8653,"vw":74.372991},{"c":74.325,"h":74.34,"l":74.325,"n":16,"o":74.34,"t":"2026-10-19T17:15:00Z","v":565,"vw":74.331},{"c":74.57,"h":74.57,"l":74.34,"n":91,"o":74.34,"t":"2026-10-19T17:30:00Z","v":2566,"vw":74.451882},{"c":74.71,"h":74.81,"l":74.55,"n":61,"o":74.55,"t":"2026-10-19T17:45:00Z","v":1796,"vw":74.689091},{"c":74.57,"h":74.68,"l":74.54,"n":88,"o":74.6,"t":"2026-10-19T18:00:00Z","v":3105,"vw":74.60246},{"c":74.43,"h":74.475,"l":74.43,"n":52,"o":74.47,"t":"2026-10-19T18:15:00Z","v":1139,"vw":74.452143},{"c":74.47,"h":74.47,"l":74.465,"n":23,"o":74.465,"t":"2026-10-19T18:30:00Z","v":1191,"vw":74.467778},{"c":74.3,"h":74.545,"l":74.23,"n":215,"o":74.495,"t":"2026-10-19T18:45:00Z","v":4077,"vw":74.428665},{"c":74.23,"h":74.23,"l":74.15,"n":65,"o":74.15,"t":"2026-10-19T19:00:00Z","v":1368,"vw":74.206793},{"c":74.15,"h":74.19,"l":74.1,"n":114,"o":74.19,"t":"2026-10-19T19:15:00Z","v":3382,"vw":74.149029},{"c":74.255,"h":74.255,"l":74.16,"n":106,"o":74.16,"t":"2026-10-19T19:30:00Z","v":2631,"vw":74.186364},{"c":74.29,"h":74.54,"l":74.22,"n":1019,"o":74.22,"t":"2026-10-19T19:45:00Z","v":34578,"vw":74.344996},{"c":74.26,"h":74.26,"l":74.26,"n":24,"o":74.26,"t":"2026-10-19T20:00:00Z","v":55457,"vw":74.26},{"c":75.18,"h":75.18,"l":74.3,"n":42,"o":74.3,"t":"2026-10-19T23:00:00Z","v":2811,"vw":74.476568},{"c":74.33,"h":74.33,"l":74.33,"n":4,"o":74.33,"t":"2026-10-19T23:15:00Z","v":267,"vw":74.33},{"c":74.6,"h":74.6,"l":74.58,"n":10,"o":74.58,"t":"2026-10-19T23:45:00Z","v":540,"vw":74.590131},{"c":76,"h":76,"l":74.3,"n":34,"o":74.3,"t":"2026-10-20T13:15:00Z","v":1037,"vw":75.011348},{"c":75,"h":75.655,"l":74.49,"n":571,"o":74.99,"t":"2026-10-20T13:30:00Z","v":20483,"vw":74.940335},{"c":75.265,"h":75.29,"l":74.51,"n":127,"o":74.83,"t":"2026-10-20T13:45:00Z","v":7039,"vw":74.965623},{"c":74.44,"h":75.155,"l":74.435,"n":87,"o":75.155,"t":"2026-10-20T14:00:00Z","v":2571,"vw":74.578425},{"c":74.88,"h":74.99,"l":74.44,"n":61,"o":74.44,"t":"2026-10-20T14:15:00Z","v":2105,"vw":74.806701},{"c":75.005,"h":75.01,"l":74.49,"n":63,"o":75.01,"t":"2026-10-20T14:30:00Z","v":1633,"vw":74.820833},{"c":74.27,"h":74.78,"l":74.27,"n":99,"o":74.755,"t":"2026-10-20T14:45:00Z","v":2973,"vw":74.641252},{"c":74.265,"h":74.48,"l":74.23,"n":109,"o":74.475,"t":"2026-10-20T15:00:00Z","v":3352,"vw":74.349552},{"c":74.58,"h":74.69,"l":74.565,"n":64,"o":74.565,"t":"2026-10-20T15:15:00Z","v":1446,"vw":74.609779},{"c":74.7,"h":74.96,"l":74.7,"n":44,"o":74.72,"t":"2026-10-20T15:30:00Z","v":1031,"vw":74.753956},{"c":74.87,"h":74.9,"l":74.87,"n":12,"o":74.9,"t":"2026-10-20T15:45:00Z","v":329,"vw":74.887124},{"c":74.715,"h":74.81,"l":74.55,"n":53,"o":74.81,"t":"2026-10-20T16:00:00Z","v":1380,"vw":74.744216},{"c":74.3395,"h":74.59,"l":74.3395,"n":86,"o":74.46,"t":"2026-10-20T16:15:00Z","v":1617,"vw":74.458513},{"c":74.4,"h":74.43,"l":74.245,"n":111,"o":74.3,"t":"2026-10-20T16:30:00Z","v":3258,"vw":74.354882},{"c":74.36,"h":74.6,"l":74.36,"n":17,"o":74.6,"t":"2026-10-20T16:45:00Z","v":959,"vw":74.481432},{"c":74.29,"h":74.585,"l":74.29,"n":49,"o":74.585,"t":"2026-10-20T17:00:00Z","v":1893,"vw":74.371613},{"c":74.35,"h":74.38,"l":74.28,"n":40,"o":74.28,"t":"2026-10-20T17:15:00Z","v":1393,"vw":74.314},{"c":74.91,"h":75.03,"l":74.37,"n":235,"o":74.46,"t":"2026-10-20T17:30:00Z","v":10433,"vw":74.579437},{"c":75.055,"h":75.055,"l":74.9,"n":191,"o":75.02,"t":"2026-10-20T17:45:00Z","v":5293,"vw":74.947231},{"c":75.21,"h":75.345,"l":75.09,"n":95,"o":75.22,"t":"2026-10-20T18:00:00Z","v":4065,"vw":75.202643},{"c":75.35,"h":75.39,"l":75.34,"n":56,"o":75.37,"t":"2026-10-20T18:15:00Z","v":1686,"vw":75.360033},{"c":75.345,"h":75.345,"l":75.345,"n":16,"o":75.345,"t":"2026-10-20T18:30:00Z","v":573,"vw":75.345},{"c":75.33,"h":75.53,"l":75.285,"n":49,"o":75.31,"t":"2026-10-20T18:45:00Z","v":1408,"vw":75.456364},{"c":75.52,"h":75.53,"l":75.33,"n":154,"o":75.374,"t":"2026-10-20T19:00:00Z","v":6620,"vw":75.415491},{"c":75.425,"h":75.73,"l":75.33,"n":260,"o":75.44,"t":"2026-10-20T19:15:00Z","v":8121,"vw":75.503663},{"c":75.585,"h":75.66,"l":75.055,"n":276,"o":75.3975,"t":"2026-10-20T19:30:00Z","v":9193,"vw":75.343035},{"c":75.14,"h":75.55,"l":75.085,"n":1020,"o":75.55,"t":"2026-10-20T19:45:00Z","v":31080,"vw":75.268644},{"c":75.11,"h":75.11,"l":75.11,"n":18,"o":75.11,"t":"2026-10-20T20:00:00Z","v":45228,"vw":75.11},{"c":75.3,"h":78,"l":75.2,"n":23,"o":75.2,"t":"2026-10-20T22:00:00Z","v":1926,"vw":75.777639},{"c":75.25,"h":75.25,"l":75.2,"n":12,"o":75.2,"t":"2026-10-20T22:15:00Z","v":502,"vw":75.231606},{"c":75.2,"h":75.2,"l":75.2,"n":3,"o":75.2,"t":"2026-10-20T22:30:00Z","v":992,"vw":75.2},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-21T13:15:00Z","v":152,"vw":74.98},{"c":74.5,"h":75.055,"l":74.11,"n":227,"o":74.78,"t":"2026-10-21T13:30:00Z","v":4209,"vw":74.635016},{"c":74.53,"h":74.535,"l":74.4,"n":63,"o":74.4,"t":"2026-10-21T13:45:00Z","v":3059,"vw":74.477482},{"c":74.27,"h":74.465,"l":74.05,"n":40,"o":74.465,"t":"2026-10-21T14:00:00Z","v":1362,"vw":74.232471},{"c":74.44,"h":74.8999,"l":74.15,"n":282,"o":74.15,"t":"2026-10-21T14:15:00Z","v":11435,"vw":74.396668},{"c":75.205,"h":75.205,"l":74.59,"n":141,"o":74.6,"t":"2026-10-21T14:30:00Z","v":5790,"vw":74.877872},{"c":75.42,"h":75.6724,"l":75.28,"n":62,"o":75.42,"t":"2026-10-21T14:45:00Z","v":3027,"vw":75.405169},{"c":75.42,"h":75.42,"l":75.415,"n":45,"o":75.42,"t":"2026-10-21T15:00:00Z","v":2344,"vw":75.419513},{"c":75.885,"h":75.885,"l":75.12,"n":112,"o":75.12,"t":"2026-10-21T15:15:00Z","v":3379,"vw":75.640973},{"c":76.15,"h":76.15,"l":75.6327,"n":29,"o":75.885,"t":"2026-10-21T15:30:00Z","v":1434,"vw":75.844458},{"c":76.375,"h":76.38,"l":75.885,"n":83,"o":75.885,"t":"2026-10-21T15:45:00Z","v":2874,"vw":76.247237},{"c":75.95,"h":76.375,"l":75.86,"n":97,"o":76.375,"t":"2026-10-21T16:00:00Z","v":3672,"vw":76.052672},{"c":76.2,"h":76.26,"l":75.945,"n":27,"o":76.19,"t":"2026-10-21T16:15:00Z","v":1649,"vw":76.129643},{"c":76.172,"h":76.25,"l":75.945,"n":47,"o":76.0175,"t":"2026-10-21T16:30:00Z","v":1444,"vw":76.159398},{"c":76.015,"h":76.26,"l":76,"n":141,"o":76.26,"t":"2026-10-21T16:45:00Z","v":5596,"vw":76.100255},{"c":75.72,"h":76.01,"l":75.51,"n":221,"o":76.01,"t":"2026-10-21T17:00:00Z","v":7042,"vw":75.713621},{"c":75.54,"h":75.54,"l":75.54,"n":32,"o":75.54,"t":"2026-10-21T17:15:00Z","v":940,"vw":75.54},{"c":75.3,"h":75.54,"l":75.3,"n":143,"o":75.54,"t":"2026-10-21T17:30:00Z","v":4110,"vw":75.42881},{"c":75.67,"h":75.72,"l":75.305,"n":51,"o":75.305,"t":"2026-10-21T17:45:00Z","v":2586,"vw":75.628974},{"c":75.35,"h":75.56,"l":75.33,"n":143,"o":75.56,"t":"2026-10-21T18:00:00Z","v":3652,"vw":75.419308},{"c":75.35,"h":75.35,"l":75.23,"n":52,"o":75.23,"t":"2026-10-21T18:15:00Z","v":1567,"vw":75.308549},{"c":75.52,"h":75.52,"l":75.35,"n":79,"o":75.35,"t":"2026-10-21T18:30:00Z","v":2048,"vw":75.472885},{"c":75.29,"h":75.51,"l":75.29,"n":92,"o":75.31,"t":"2026-10-21T18:45:00Z","v":2868,"vw":75.371767},{"c":75.41,"h":75.41,"l":75.225,"n":224,"o":75.265,"t":"2026-10-21T19:00:00Z","v":5063,"vw":75.290455},{"c":75.745,"h":75.77,"l":75.445,"n":256,"o":75.56,"t":"2026-10-21T19:15:00Z","v":8323,"vw":75.643255},{"c":76.09,"h":76.14,"l":75.705,"n":294,"o":75.705,"t":"2026-10-21T19:30:00Z","v":9303,"vw":75.972016},{"c":75.86,"h":76.21,"l":75.86,"n":907,"o":76.02,"t":"2026-10-21T19:45:00Z","v":24351,"vw":75.981021},{"c":75.87,"h":75.87,"l":75.87,"n":21,"o":75.87,"t":"2026-10-21T20:00:00Z","v":32859,"vw":75.87},{"c":76.1,"h":76.1,"l":76.1,"n":2,"o":76.1,"t":"2026-10-21T21:45:00Z","v":493,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-21T22:00:00Z","v":494,"vw":76.1},{"c":75.7,"h":75.8,"l":75.5,"n":63,"o":75.6,"t":"2026-10-21T22:15:00Z","v":2914,"vw":75.620445},{"c":76.6525,"h":76.94,"l":76.38,"n":30,"o":76.62,"t":"2026-10-22T13:30:00Z","v":1667,"vw":76.689571},{"c":76.5,"h":76.55,"l":76.5,"n":8,"o":76.55,"t":"2026-10-22T13:45:00Z","v":321,"vw":76.525},{"c":76.95,"h":77.125,"l":76.19,"n":155,"o":76.31,"t":"2026-10-22T14:00:00Z","v":5272,"vw":76.802987},{"c":77.0875,"h":77.35,"l":76.81,"n":85,"o":77.14,"t":"2026-10-22T14:15:00Z","v":2473,"vw":77.173833},{"c":77.55,"h":77.55,"l":77.02,"n":101,"o":77.09,"t":"2026-10-22T14:30:00Z","v":5690,"vw":77.319432},{"c":78.025,"h":78.025,"l":77.31,"n":267,"o":77.615,"t":"2026-10-22T14:45:00Z","v":11431,"vw":77.571766},{"c":78.025,"h":78.025,"l":78.025,"n":6,"o":78.025,"t":"2026-10-22T15:00:00Z","v":117,"vw":78.025},{"c":77.82,"h":78.105,"l":77.81,"n":76,"o":78.105,"t":"2026-10-22T15:15:00Z","v":1382,"vw":77.91258},{"c":78.32,"h":78.66,"l":77.92,"n":225,"o":77.94,"t":"2026-10-22T15:30:00Z","v":21039,"vw":78.499941},{"c":78.265,"h":78.59,"l":78.265,"n":144,"o":78.59,"t":"2026-10-22T15:45:00Z","v":3329,"vw":78.385605},{"c":78.445,"h":78.445,"l":78.2725,"n":115,"o":78.305,"t":"2026-10-22T16:00:00Z","v":1548,"vw":78.374091},{"c":78.67,"h":78.73,"l":78.58,"n":163,"o":78.58,"t":"2026-10-22T16:15:00Z","v":5505,"vw":78.656594},{"c":79.025,"h":79.025,"l":78.68,"n":139,"o":78.685,"t":"2026-10-22T16:30:00Z","v":4471,"vw":78.795985},{"c":78.93,"h":79.0675,"l":78.93,"n":34,"o":79.04,"t":"2026-10-22T16:45:00Z","v":970,"vw":79.0015},{"c":78.83,"h":78.995,"l":78.78,"n":56,"o":78.89,"t":"2026-10-22T17:00:00Z","v":2400,"vw":78.854115},{"c":79.085,"h":79.13,"l":78.65,"n":229,"o":78.83,"t":"2026-10-22T17:15:00Z","v":8754,"vw":78.926316},{"c":79.08,"h":79.085,"l":79.08,"n":33,"o":79.085,"t":"2026-10-22T17:30:00Z","v":794,"vw":79.084167},{"c":79.15,"h":79.22,"l":79.15,"n":127,"o":79.2,"t":"2026-10-22T17:45:00Z","v":3430,"vw":79.182407},{"c":79.51,"h":79.51,"l":79.205,"n":83,"o":79.215,"t":"2026-10-22T18:00:00Z","v":2405,"vw":79.330744},{"c":79.5,"h":79.51,"l":79.5,"n":26,"o":79.51,"t":"2026-10-22T18:15:00Z","v":743,"vw":79.505},{"c":79.47,"h":79.47,"l":79.45,"n":67,"o":79.47,"t":"2026-10-22T18:30:00Z","v":1079,"vw":79.46661},{"c":79.51,"h":79.51,"l":79.38,"n":164,"o":79.46,"t":"2026-10-22T18:45:00Z","v":4098,"vw":79.483611},{"c":79.765,"h":79.79,"l":79.51,"n":132,"o":79.51,"t":"2026-10-22T19:00:00Z","v":3809,"vw":79.609165},{"c":79.71,"h":79.74,"l":79.675,"n":83,"o":79.74,"t":"2026-10-22T19:15:00Z","v":2448,"vw":79.721389},{"c":80.14,"h":80.305,"l":79.71,"n":281,"o":79.79,"t":"2026-10-22T19:30:00Z","v":7116,"vw":80.016029},{"c":80.34,"h":80.55,"l":79.89,"n":901,"o":80.14,"t":"2026-10-22T19:45:00Z","v":23169,"vw":80.229939},{"c":80.29,"h":80.36,"l":80.29,"n":22,"o":80.36,"t":"2026-10-22T20:00:00Z","v":33183,"vw":80.290214},{"c":79,"h":79.57,"l":79,"n":56,"o":79.57,"t":"2026-10-22T20:15:00Z","v":1948,"vw":79.394462},{"c":79.12,"h":80.4,"l":78,"n":64,"o":80,"t":"2026-10-22T20:30:00Z","v":3280,"vw":79.060647},{"c":79.7,"h":79.7,"l":79.7,"n":24,"o":79.7,"t":"2026-10-22T20:45:00Z","v":427,"vw":79.7},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-22T23:15:00Z","v":494,"vw":80.1},{"c":79.7,"h":79.7,"l":79.7,"n":6,"o":79.7,"t":"2026-10-22T23:30:00Z","v":1073,"vw":79.7},{"c":80.1,"h":80.1,"l":80.1,"n":25,"o":80.1,"t":"2026-10-22T23:45:00Z","v":2056,"vw":80.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":96.95892894748265,"iv":0.8384477737577436,"gamma":0.01697879156756346,"theta":-0.10613637729070473,"vega":0.07132615118686744,"rho":0.013514270026885739,"breakevenPct":24.168450621076968},{"delta":0.3,"premium":2.5,"strike":89.82451091512436,"iv":0.6419682368655754,"gamma":0.02419438136462027,"theta":-0.08987428024086107,"vega":0.07805194057677564,"rho":0.016545112556456402,"breakevenPct":15.261561691790726},{"delta":0.35,"premium":2.5,"strike":86.07181348091251,"iv":0.5163530830082326,"gamma":0.03244732766277561,"theta":-0.07745506345235409,"vega":0.08296946372226989,"rho":0.01955740483927759,"breakevenPct":10.576546168430106},{"delta":0.4,"premium":2.474342357426557,"strike":83.97369429706228,"iv":0.4330039867616271,"gamma":0.04239820983443498,"theta":-0.06768693940865307,"vega":0.0851387750369897,"rho":0.022591209392539266,"breakevenPct":7.925139393868714},{"delta":0.45,"premium":2.438426826903579,"strike":82.53707307614316,"iv":0.3665527984891661,"gamma":0.05302792428330158,"theta":-0.05897871836430995,"vega":0.0862093552839204,"rho":0.0256336145200387,"breakevenPct":6.086766420782453},{"delta":0.5,"premium":2.402511296380601,"strike":81.10045185522404,"iv":0.3001016102167051,"gamma":0.06365763873216818,"theta":-0.05027049731996683,"vega":0.08727993553085109,"rho":0.028676019647538128,"breakevenPct":4.248393447696193},{"delta":0.55,"premium":2.4786192468619253,"strike":79.83682008368201,"iv":0.2476302092050209,"gamma":0.07077196652719665,"theta":-0.042875481171548116,"vega":0.08652694560669455,"rho":0.031673052498053425,"breakevenPct":2.7658418608538557},{"delta":0.6,"premium":2.921436541143654,"strike":79.139470013947,"iv":0.24092170153417017,"gamma":0.06637866108786611,"theta":-0.03977924686192469,"vega":0.0798044909344491,"rho":0.034521559005962536,"breakevenPct":2.44807310248522},{"delta":0.65,"premium":3.3642538354253837,"strike":78.442119944212,"iv":0.2342131938633194,"gamma":0.061985355648535564,"theta":-0.036683012552301254,"vega":0.07308203626220362,"rho":0.03737006551387165,"breakevenPct":2.130304344116583},{"delta":0.7,"premium":3.8070711297071123,"strike":77.74476987447699,"iv":0.22750468619246864,"gamma":0.05759205020920503,"theta":-0.03358677824267783,"vega":0.06635958158995817,"rho":0.04021857202178076,"breakevenPct":1.8125355857479466},{"delta":0.75,"premium":4.249888423988843,"strike":77.04741980474198,"iv":0.22079617852161787,"gamma":0.053198744769874476,"theta":-0.030490543933054393,"vega":0.05963712691771269,"rho":0.04306707852968988,"breakevenPct":1.4947668273793095},{"delta":0.8,"premium":4.692705718270572,"strike":76.35006973500697,"iv":0.21408767085076708,"gamma":0.04880543933054393,"theta":-0.027394309623430962,"vega":0.05291467224546722,"rho":0.04591558503759899,"breakevenPct":1.176998069010673},{"delta":0.85,"premium":5.135523012552301,"strike":75.65271966527197,"iv":0.20737916317991634,"gamma":0.0444121338912134,"theta":-0.024298075313807534,"vega":0.04619221757322176,"rho":0.0487640915455081,"breakevenPct":0.8592293106420366},{"delta":0.9,"premium":6.019363394779108,"strike":74.51612021156792,"iv":0.2122685808834251,"gamma":0.03875404541460094,"theta":-0.02102702393893717,"vega":0.03884929387898049,"rho":0.05129475094950869,"breakevenPct":0.5436749142909374}],"put":[{"delta":0.1,"premium":2.5,"strike":47.14697850895516,"iv":1.8643073306811464,"gamma":0.0042287961812495665,"theta":-0.12606854894528882,"vega":0.03938294433900314,"rho":-0.008359643491326571,"breakevenPct":44.26095067546172},{"delta":0.15,"premium":2.5,"strike":59.78842581238446,"iv":1.2190488214071062,"gamma":0.00853054955541502,"theta":-0.10930624590480097,"vega":0.05236136294187118,"rho":-0.011595156056403825,"breakevenPct":28.47886914808432},{"delta":0.2,"premium":2.5,"strike":67.06231308744825,"iv":0.8928660005599389,"gamma":0.014247543744862073,"theta":-0.09447717635044262,"vega":0.06269837641600666,"rho":-0.014856732181690282,"breakevenPct":19.397861314047127},{"delta":0.25,"premium":2.5,"strike":71.67884254959009,"iv":0.6902302556261762,"gamma":0.021154165612866583,"theta":-0.0816795393367752,"vega":0.07097753170130008,"rho":-0.018139992207514083,"breakevenPct":13.634403808252063},{"delta":0.3,"premium":2.5135681365348215,"strike":75.0678406826741,"iv":0.5420997095859896,"gamma":0.02856596008620735,"theta":-0.07035940645865853,"vega":0.07797387840172905,"rho":-0.0214416192745787,"breakevenPct":9.420383837528975},{"delta":0.35,"premium":2.817459653313989,"strike":76.58729826656995,"iv":0.503097950625426,"gamma":0.03304348316500977,"theta":-0.06747604032844949,"vega":0.08109344759404911,"rho":-0.02488698184498134,"breakevenPct":7.902823204424517},{"delta":0.4,"premium":3.121351170093157,"strike":78.10675585046579,"iv":0.46409619166486227,"gamma":0.03752100624381219,"theta":-0.06459267419824045,"vega":0.0842130167863692,"rho":-0.028332344415383987,"breakevenPct":6.385262571320057},{"delta":0.45,"premium":3.425242686872325,"strike":79.62621343436163,"iv":0.4250944327042986,"gamma":0.04199852932261461,"theta":-0.06170930806803142,"vega":0.08733258597868926,"rho":-0.03177770698578663,"breakevenPct":4.867701938215599},{"delta":0.5,"premium":3.916574585635359,"strike":80.8011049723757,"iv":0.40641546961325964,"gamma":0.0432121546961326,"theta":-0.0581,"vega":0.08638563535911602,"rho":-0.03530822495987855,"breakevenPct":4.014319117677481},{"delta":0.55,"premium":4.469060773480663,"strike":81.86357841053973,"iv":0.3943670208244794,"gamma":0.04336090097747556,"theta":-0.05425384615384615,"vega":0.08411194220144495,"rho":-0.038866525731460606,"breakevenPct":3.3776309150323574},{"delta":0.6,"premium":5.021546961325967,"strike":82.92605184870378,"iv":0.3823185720356991,"gamma":0.04350964725881853,"theta":-0.050407692307692306,"vega":0.0818382490437739,"rho":-0.04242482650304266,"breakevenPct":2.7409427123872354},{"delta":0.65,"premium":5.574033149171271,"strike":83.98852528686783,"iv":0.3702701232469188,"gamma":0.043658393540161496,"theta":-0.04656153846153846,"vega":0.07956455588610284,"rho":-0.045983127274624724,"breakevenPct":2.104254509742112},{"delta":0.7,"premium":6.20282485875706,"strike":85.11299435028248,"iv":0.36079322033898303,"gamma":0.0434406779661017,"theta":-0.042854802259887005,"vega":0.07703841807909605,"rho":-0.0495968059951062,"breakevenPct":1.485431346410194},{"delta":0.75,"premium":8.345009416195857,"strike":87.46704331450094,"iv":0.40231864406779666,"gamma":0.035954802259887,"theta":-0.04191318267419962,"vega":0.06950546139359698,"rho":-0.054308814035426374,"breakevenPct":1.220931462790149},{"delta":0.8,"premium":10.487193973634655,"strike":89.8210922787194,"iv":0.44384406779661023,"gamma":0.028468926553672308,"theta":-0.04097156308851224,"vega":0.06197250470809792,"rho":-0.05902082207574654,"breakevenPct":0.9564315791701044},{"delta":0.85,"premium":13.880526315789476,"strike":93.47368421052632,"iv":0.4873642105263158,"gamma":0.021577894736842105,"theta":-0.03548105263157894,"vega":0.051256842105263156,"rho":-0.06475182458844926,"breakevenPct":0.6327616794795905},{"delta":0.9,"premium":18.506250000000005,"strike":98.375,"iv":0.53372,"gamma":0.014817499999999997,"theta":-0.026889999999999994,"vega":0.03863249999999999,"rho":-0.07146465460963522,"breakevenPct":0.28870162297127505}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":96.95892894748265,"iv":0.8384477737577436,"gamma":0.01697879156756346,"theta":-0.10613637729070473,"vega":0.07132615118686744,"rho":0.013514270026885739,"breakevenPct":24.168450621076968},{"delta":0.3,"premium":2.5,"strike":89.82451091512436,"iv":0.6419682368655754,"gamma":0.02419438136462027,"theta":-0.08987428024086107,"vega":0.07805194057677564,"rho":0.016545112556456402,"breakevenPct":15.261561691790726},{"delta":0.35,"premium":2.5,"strike":86.07181348091251,"iv":0.5163530830082326,"gamma":0.03244732766277561,"theta":-0.07745506345235409,"vega":0.08296946372226989,"rho":0.01955740483927759,"breakevenPct":10.576546168430106},{"delta":0.4,"premium":2.474342357426557,"strike":83.97369429706228,"iv":0.4330039867616271,"gamma":0.04239820983443498,"theta":-0.06768693940865307,"vega":0.0851387750369897,"rho":0.022591209392539266,"breakevenPct":7.925139393868714},{"delta":0.45,"premium":2.438426826903579,"strike":82.53707307614316,"iv":0.3665527984891661,"gamma":0.05302792428330158,"theta":-0.05897871836430995,"vega":0.0862093552839204,"rho":0.0256336145200387,"breakevenPct":6.086766420782453},{"delta":0.5,"premium":2.402511296380601,"strike":81.10045185522404,"iv":0.3001016102167051,"gamma":0.06365763873216818,"theta":-0.05027049731996683,"vega":0.08727993553085109,"rho":0.028676019647538128,"breakevenPct":4.248393447696193},{"delta":0.55,"premium":2.4786192468619253,"strike":79.83682008368201,"iv":0.2476302092050209,"gamma":0.07077196652719665,"theta":-0.042875481171548116,"vega":0.08652694560669455,"rho":0.031673052498053425,"breakevenPct":2.7658418608538557},{"delta":0.6,"premium":2.921436541143654,"strike":79.139470013947,"iv":0.24092170153417017,"gamma":0.06637866108786611,"theta":-0.03977924686192469,"vega":0.0798044909344491,"rho":0.034521559005962536,"breakevenPct":2.44807310248522},{"delta":0.65,"premium":3.3642538354253837,"strike":78.442119944212,"iv":0.2342131938633194,"gamma":0.061985355648535564,"theta":-0.036683012552301254,"vega":0.07308203626220362,"rho":0.03737006551387165,"breakevenPct":2.130304344116583},{"delta":0.7,"premium":3.8070711297071123,"strike":77.74476987447699,"iv":0.22750468619246864,"gamma":0.05759205020920503,"theta":-0.03358677824267783,"vega":0.06635958158995817,"rho":0.04021857202178076,"breakevenPct":1.8125355857479466},{"delta":0.75,"premium":4.249888423988843,"strike":77.04741980474198,"iv":0.22079617852161787,"gamma":0.053198744769874476,"theta":-0.030490543933054393,"vega":0.05963712691771269,"rho":0.04306707852968988,"breakevenPct":1.4947668273793095},{"delta":0.8,"premium":4.692705718270572,"strike":76.35006973500697,"iv":0.21408767085076708,"gamma":0.04880543933054393,"theta":-0.027394309623430962,"vega":0.05291467224546722,"rho":0.04591558503759899,"breakevenPct":1.176998069010673},{"delta":0.85,"premium":5.135523012552301,"strike":75.65271966527197,"iv":0.20737916317991634,"gamma":0.0444121338912134,"theta":-0.024298075313807534,"vega":0.04619221757322176,"rho":0.0487640915455081,"breakevenPct":0.8592293106420366},{"delta":0.9,"premium":6.019363394779108,"strike":74.51612021156792,"iv":0.2122685808834251,"gamma":0.03875404541460094,"theta":-0.02102702393893717,"vega":0.03884929387898049,"rho":0.05129475094950869,"breakevenPct":0.5436749142909374}],"put":[{"delta":0.1,"premium":2.5,"strike":47.14697850895516,"iv":1.8643073306811464,"gamma":0.0042287961812495665,"theta":-0.12606854894528882,"vega":0.03938294433900314,"rho":-0.008359643491326571,"breakevenPct":44.26095067546172},{"delta":0.15,"premium":2.5,"strike":59.78842581238446,"iv":1.2190488214071062,"gamma":0.00853054955541502,"theta":-0.10930624590480097,"vega":0.05236136294187118,"rho":-0.011595156056403825,"breakevenPct":28.47886914808432},{"delta":0.2,"premium":2.5,"strike":67.06231308744825,"iv":0.8928660005599389,"gamma":0.014247543744862073,"theta":-0.09447717635044262,"vega":0.06269837641600666,"rho":-0.014856732181690282,"breakevenPct":19.397861314047127},{"delta":0.25,"premium":2.5,"strike":71.67884254959009,"iv":0.6902302556261762,"gamma":0.021154165612866583,"theta":-0.0816795393367752,"vega":0.07097753170130008,"rho":-0.018139992207514083,"breakevenPct":13.634403808252063},{"delta":0.3,"premium":2.5135681365348215,"strike":75.0678406826741,"iv":0.5420997095859896,"gamma":0.02856596008620735,"theta":-0.07035940645865853,"vega":0.07797387840172905,"rho":-0.0214416192745787,"breakevenPct":9.420383837528975},{"delta":0.35,"premium":2.817459653313989,"strike":76.58729826656995,"iv":0.503097950625426,"gamma":0.03304348316500977,"theta":-0.06747604032844949,"vega":0.08109344759404911,"rho":-0.02488698184498134,"breakevenPct":7.902823204424517},{"delta":0.4,"premium":3.121351170093157,"strike":78.10675585046579,"iv":0.46409619166486227,"gamma":0.03752100624381219,"theta":-0.06459267419824045,"vega":0.0842130167863692,"rho":-0.028332344415383987,"breakevenPct":6.385262571320057},{"delta":0.45,"premium":3.425242686872325,"strike":79.62621343436163,"iv":0.4250944327042986,"gamma":0.04199852932261461,"theta":-0.06170930806803142,"vega":0.08733258597868926,"rho":-0.03177770698578663,"breakevenPct":4.867701938215599},{"delta":0.5,"premium":3.916574585635359,"strike":80.8011049723757,"iv":0.40641546961325964,"gamma":0.0432121546961326,"theta":-0.0581,"vega":0.08638563535911602,"rho":-0.03530822495987855,"breakevenPct":4.014319117677481},{"delta":0.55,"premium":4.469060773480663,"strike":81.86357841053973,"iv":0.3943670208244794,"gamma":0.04336090097747556,"theta":-0.05425384615384615,"vega":0.08411194220144495,"rho":-0.038866525731460606,"breakevenPct":3.3776309150323574},{"delta":0.6,"premium":5.021546961325967,"strike":82.92605184870378,"iv":0.3823185720356991,"gamma":0.04350964725881853,"theta":-0.050407692307692306,"vega":0.0818382490437739,"rho":-0.04242482650304266,"breakevenPct":2.7409427123872354},{"delta":0.65,"premium":5.574033149171271,"strike":83.98852528686783,"iv":0.3702701232469188,"gamma":0.043658393540161496,"theta":-0.04656153846153846,"vega":0.07956455588610284,"rho":-0.045983127274624724,"breakevenPct":2.104254509742112},{"delta":0.7,"premium":6.20282485875706,"strike":85.11299435028248,"iv":0.36079322033898303,"gamma":0.0434406779661017,"theta":-0.042854802259887005,"vega":0.07703841807909605,"rho":-0.0495968059951062,"breakevenPct":1.485431346410194},{"delta":0.75,"premium":8.345009416195857,"strike":87.46704331450094,"iv":0.40231864406779666,"gamma":0.035954802259887,"theta":-0.04191318267419962,"vega":0.06950546139359698,"rho":-0.054308814035426374,"breakevenPct":1.220931462790149},{"delta":0.8,"premium":10.487193973634655,"strike":89.8210922787194,"iv":0.44384406779661023,"gamma":0.028468926553672308,"theta":-0.04097156308851224,"vega":0.06197250470809792,"rho":-0.05902082207574654,"breakevenPct":0.9564315791701044},{"delta":0.85,"premium":13.880526315789476,"strike":93.47368421052632,"iv":0.4873642105263158,"gamma":0.021577894736842105,"theta":-0.03548105263157894,"vega":0.051256842105263156,"rho":-0.06475182458844926,"breakevenPct":0.6327616794795905},{"delta":0.9,"premium":18.506250000000005,"strike":98.375,"iv":0.53372,"gamma":0.014817499999999997,"theta":-0.026889999999999994,"vega":0.03863249999999999,"rho":-0.07146465460963522,"breakevenPct":0.28870162297127505}]}},"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"}}