{"symbol":"WSFS","url":"https://intraalpha.com/companies/WSFS","capturedAt":"2026-10-23T03:13:55.002Z","state":"ready","quote":{"symbol":"WSFS","last_price":77.2,"prev_close":76.81,"regular_close":77.51,"change":0.39,"change_pct":0.5077,"regular_change":0.7,"regular_change_pct":0.9113,"extended_change":-0.31,"extended_change_pct":-0.3999,"bid":77.99,"ask":79.45,"bid_size":2000,"ask_size":100,"volume":475271,"vwap":77.756273,"open":76.81,"high":78.87,"low":76.81,"close":77.51,"trade_count":11498,"last_trade_at":"2026-10-22T22:44:23.018546995Z","last_quote_at":"2026-10-22T23:54:08.554726068Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","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":"WSFS","fetched_at":"2026-10-23T03:13:54.570154+00:00","name":"WSFS Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"WSFS Financial Corporation is the savings and loan holding company of the Wilmington Savings Fund Society, FSB, which offers various banking services in the United States. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3924269000,"ebitda":null,"pe_ratio":12.87,"peg_ratio":0.975,"book_value":52.97,"dividend_per_share":0.71,"dividend_yield":0.0092,"eps":5.97,"revenue_ttm":1077806000,"gross_profit_ttm":1077806000,"profit_margin":0.297,"operating_margin_ttm":0.417,"return_on_assets_ttm":0.0148,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":0.283,"quarterly_revenue_growth":0.088,"analyst_target_price":88.42,"analyst_number":0,"beta":0.835,"fifty_two_week_high":82.74,"fifty_two_week_low":50.25,"fifty_day_ma":78.12,"two_hundred_day_ma":71.93,"shares_outstanding":51091000,"forward_pe":11.09,"price_to_sales":3.662,"price_to_book":1.445,"ev_to_revenue":3.854,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:54.570154+00:00"},"optionObservedAt":"2026-10-22T19:48:32.853Z","bars":[{"c":76.68,"h":76.7,"l":76.35,"n":120,"o":76.35,"t":"2026-10-16T13:30:00Z","v":10810,"vw":76.404231},{"c":77.03,"h":77.03,"l":76.66,"n":49,"o":76.66,"t":"2026-10-16T13:35:00Z","v":2080,"vw":76.892857},{"c":77.075,"h":77.195,"l":76.92,"n":67,"o":77.195,"t":"2026-10-16T13:40:00Z","v":1610,"vw":77.07},{"c":77.03,"h":77.21,"l":77.01,"n":32,"o":77.03,"t":"2026-10-16T13:45:00Z","v":1180,"vw":77.118889},{"c":77.18,"h":77.18,"l":77.02,"n":42,"o":77.08,"t":"2026-10-16T13:50:00Z","v":1309,"vw":77.102222},{"c":76.9,"h":77.22,"l":76.9,"n":49,"o":77.05,"t":"2026-10-16T13:55:00Z","v":1628,"vw":77.039209},{"c":76.81,"h":77.07,"l":76.81,"n":91,"o":76.92,"t":"2026-10-16T14:00:00Z","v":2966,"vw":76.948717},{"c":77.02,"h":77.075,"l":77.02,"n":19,"o":77.075,"t":"2026-10-16T14:05:00Z","v":624,"vw":77.056},{"c":76.89,"h":76.97,"l":76.89,"n":44,"o":76.97,"t":"2026-10-16T14:10:00Z","v":866,"vw":76.936},{"c":77.23,"h":77.23,"l":76.965,"n":49,"o":76.965,"t":"2026-10-16T14:15:00Z","v":1899,"vw":77.075714},{"c":77.18,"h":77.31,"l":77.18,"n":87,"o":77.285,"t":"2026-10-16T14:20:00Z","v":2706,"vw":77.257788},{"c":77.145,"h":77.18,"l":77.145,"n":16,"o":77.18,"t":"2026-10-16T14:25:00Z","v":674,"vw":77.166},{"c":77.14,"h":77.24,"l":77.08,"n":36,"o":77.125,"t":"2026-10-16T14:30:00Z","v":1133,"vw":77.141875},{"c":77.06,"h":77.06,"l":77.01,"n":56,"o":77.03,"t":"2026-10-16T14:35:00Z","v":1681,"vw":77.027778},{"c":76.97,"h":77.03,"l":76.96,"n":58,"o":77.03,"t":"2026-10-16T14:40:00Z","v":2027,"vw":76.99},{"c":76.91,"h":77.06,"l":76.89,"n":43,"o":77.02,"t":"2026-10-16T14:45:00Z","v":1396,"vw":76.982},{"c":76.82,"h":76.95,"l":76.82,"n":49,"o":76.95,"t":"2026-10-16T14:50:00Z","v":2047,"vw":76.896598},{"c":76.83,"h":76.94,"l":76.83,"n":29,"o":76.905,"t":"2026-10-16T14:55:00Z","v":887,"vw":76.895},{"c":76.94,"h":76.94,"l":76.91,"n":22,"o":76.91,"t":"2026-10-16T15:00:00Z","v":921,"vw":76.91875},{"c":77,"h":77.06,"l":76.99,"n":87,"o":76.99,"t":"2026-10-16T15:05:00Z","v":2554,"vw":77.025165},{"c":76.96,"h":77.03,"l":76.95,"n":19,"o":76.95,"t":"2026-10-16T15:10:00Z","v":550,"vw":76.975},{"c":77,"h":77.06,"l":76.99,"n":71,"o":77,"t":"2026-10-16T15:15:00Z","v":2367,"vw":77.027333},{"c":76.85,"h":77.055,"l":76.85,"n":102,"o":77.055,"t":"2026-10-16T15:20:00Z","v":2188,"vw":76.959},{"c":76.82,"h":76.895,"l":76.74,"n":75,"o":76.895,"t":"2026-10-16T15:25:00Z","v":2110,"vw":76.796727},{"c":76.74,"h":76.81,"l":76.74,"n":60,"o":76.81,"t":"2026-10-16T15:35:00Z","v":722,"vw":76.782868},{"c":76.66,"h":76.66,"l":76.66,"n":4,"o":76.66,"t":"2026-10-16T15:40:00Z","v":112,"vw":76.66},{"c":76.615,"h":76.69,"l":76.615,"n":15,"o":76.69,"t":"2026-10-16T15:45:00Z","v":387,"vw":76.645429},{"c":76.495,"h":76.55,"l":76.495,"n":108,"o":76.54,"t":"2026-10-16T15:50:00Z","v":3340,"vw":76.529868},{"c":76.5,"h":76.5,"l":76.46,"n":43,"o":76.47,"t":"2026-10-16T15:55:00Z","v":1540,"vw":76.466667},{"c":76.395,"h":76.525,"l":76.395,"n":50,"o":76.525,"t":"2026-10-16T16:00:00Z","v":835,"vw":76.452},{"c":76.35,"h":76.46,"l":76.34,"n":69,"o":76.43,"t":"2026-10-16T16:05:00Z","v":2014,"vw":76.393077},{"c":76.22,"h":76.31,"l":76.22,"n":56,"o":76.31,"t":"2026-10-16T16:10:00Z","v":1003,"vw":76.284},{"c":76.185,"h":76.185,"l":76.185,"n":16,"o":76.185,"t":"2026-10-16T16:15:00Z","v":700,"vw":76.185},{"c":76.19,"h":76.2,"l":76.19,"n":55,"o":76.2,"t":"2026-10-16T16:20:00Z","v":1439,"vw":76.194286},{"c":76.24,"h":76.24,"l":76.24,"n":36,"o":76.24,"t":"2026-10-16T16:30:00Z","v":1035,"vw":76.24},{"c":76.17,"h":76.19,"l":76.15,"n":98,"o":76.19,"t":"2026-10-16T16:45:00Z","v":3132,"vw":76.168143},{"c":76.23,"h":76.23,"l":76.19,"n":79,"o":76.19,"t":"2026-10-16T16:50:00Z","v":1440,"vw":76.20701},{"c":76.15,"h":76.15,"l":76.15,"n":11,"o":76.15,"t":"2026-10-16T16:55:00Z","v":173,"vw":76.15},{"c":76.17,"h":76.2,"l":76.17,"n":45,"o":76.2,"t":"2026-10-16T17:00:00Z","v":597,"vw":76.185},{"c":76.14,"h":76.18,"l":76.13,"n":44,"o":76.18,"t":"2026-10-16T17:05:00Z","v":1194,"vw":76.149509},{"c":76.12,"h":76.12,"l":76.12,"n":15,"o":76.12,"t":"2026-10-16T17:10:00Z","v":343,"vw":76.12},{"c":76.115,"h":76.15,"l":76.115,"n":32,"o":76.13,"t":"2026-10-16T17:15:00Z","v":920,"vw":76.131667},{"c":76.115,"h":76.115,"l":76.115,"n":11,"o":76.115,"t":"2026-10-16T17:20:00Z","v":231,"vw":76.115},{"c":76.46,"h":76.46,"l":76.27,"n":77,"o":76.27,"t":"2026-10-16T17:25:00Z","v":1986,"vw":76.360909},{"c":76.36,"h":76.46,"l":76.36,"n":97,"o":76.46,"t":"2026-10-16T17:30:00Z","v":2223,"vw":76.40809},{"c":76.42,"h":76.465,"l":76.39,"n":109,"o":76.39,"t":"2026-10-16T17:35:00Z","v":2563,"vw":76.410046},{"c":76.475,"h":76.475,"l":76.37,"n":56,"o":76.39,"t":"2026-10-16T17:40:00Z","v":1541,"vw":76.423},{"c":76.47,"h":76.47,"l":76.41,"n":47,"o":76.41,"t":"2026-10-16T17:45:00Z","v":1466,"vw":76.435714},{"c":76.36,"h":76.455,"l":76.36,"n":88,"o":76.4,"t":"2026-10-16T17:50:00Z","v":2041,"vw":76.41125},{"c":76.39,"h":76.39,"l":76.34,"n":70,"o":76.375,"t":"2026-10-16T17:55:00Z","v":1522,"vw":76.360329},{"c":76.285,"h":76.36,"l":76.285,"n":52,"o":76.36,"t":"2026-10-16T18:00:00Z","v":1122,"vw":76.324375},{"c":76.38,"h":76.38,"l":76.285,"n":66,"o":76.285,"t":"2026-10-16T18:05:00Z","v":1821,"vw":76.335633},{"c":76.43,"h":76.43,"l":76.38,"n":42,"o":76.38,"t":"2026-10-16T18:10:00Z","v":1332,"vw":76.415795},{"c":76.37,"h":76.435,"l":76.37,"n":60,"o":76.42,"t":"2026-10-16T18:15:00Z","v":1562,"vw":76.411667},{"c":76.465,"h":76.51,"l":76.45,"n":57,"o":76.45,"t":"2026-10-16T18:20:00Z","v":958,"vw":76.46875},{"c":76.39,"h":76.5,"l":76.39,"n":83,"o":76.5,"t":"2026-10-16T18:25:00Z","v":2166,"vw":76.451},{"c":76.36,"h":76.37,"l":76.36,"n":36,"o":76.37,"t":"2026-10-16T18:30:00Z","v":1256,"vw":76.365},{"c":76.43,"h":76.43,"l":76.4,"n":41,"o":76.4,"t":"2026-10-16T18:35:00Z","v":1185,"vw":76.4075},{"c":76.475,"h":76.525,"l":76.46,"n":99,"o":76.525,"t":"2026-10-16T18:40:00Z","v":2548,"vw":76.481591},{"c":76.51,"h":76.51,"l":76.5,"n":47,"o":76.505,"t":"2026-10-16T18:45:00Z","v":1463,"vw":76.506524},{"c":76.45,"h":76.5,"l":76.44,"n":113,"o":76.49,"t":"2026-10-16T18:50:00Z","v":2857,"vw":76.474359},{"c":76.48,"h":76.51,"l":76.38,"n":121,"o":76.38,"t":"2026-10-16T18:55:00Z","v":2533,"vw":76.462609},{"c":76.42,"h":76.46,"l":76.4,"n":92,"o":76.4,"t":"2026-10-16T19:00:00Z","v":1724,"vw":76.424},{"c":76.48,"h":76.49,"l":76.44,"n":62,"o":76.44,"t":"2026-10-16T19:05:00Z","v":1311,"vw":76.47},{"c":76.45,"h":76.49,"l":76.45,"n":85,"o":76.49,"t":"2026-10-16T19:10:00Z","v":2846,"vw":76.470673},{"c":76.47,"h":76.545,"l":76.42,"n":118,"o":76.45,"t":"2026-10-16T19:15:00Z","v":3055,"vw":76.473348},{"c":76.425,"h":76.485,"l":76.39,"n":88,"o":76.485,"t":"2026-10-16T19:20:00Z","v":2639,"vw":76.449464},{"c":76.44,"h":76.44,"l":76.37,"n":89,"o":76.415,"t":"2026-10-16T19:25:00Z","v":3367,"vw":76.39726},{"c":76.435,"h":76.45,"l":76.41,"n":142,"o":76.445,"t":"2026-10-16T19:30:00Z","v":5309,"vw":76.437402},{"c":76.21,"h":76.455,"l":76.21,"n":198,"o":76.44,"t":"2026-10-16T19:35:00Z","v":7521,"vw":76.376961},{"c":76.18,"h":76.22,"l":76.11,"n":159,"o":76.18,"t":"2026-10-16T19:40:00Z","v":5789,"vw":76.16697},{"c":76.27,"h":76.28,"l":76.155,"n":129,"o":76.155,"t":"2026-10-16T19:45:00Z","v":4588,"vw":76.213564},{"c":76.42,"h":76.42,"l":76.29,"n":362,"o":76.34,"t":"2026-10-16T19:50:00Z","v":11786,"vw":76.369618},{"c":76.38,"h":76.43,"l":76.305,"n":694,"o":76.31,"t":"2026-10-16T19:55:00Z","v":26942,"vw":76.3811},{"c":76.35,"h":76.35,"l":76.35,"n":18,"o":76.35,"t":"2026-10-16T20:00:00Z","v":89299,"vw":76.35},{"c":75.96,"h":76.35,"l":75.96,"n":28,"o":76.35,"t":"2026-10-19T13:30:00Z","v":1374,"vw":76.199862},{"c":76.27,"h":76.27,"l":76.27,"n":5,"o":76.27,"t":"2026-10-19T13:35:00Z","v":287,"vw":76.27},{"c":76.17,"h":76.17,"l":75.947,"n":90,"o":75.95,"t":"2026-10-19T13:45:00Z","v":1964,"vw":75.977648},{"c":76.03,"h":76.03,"l":76.03,"n":13,"o":76.03,"t":"2026-10-19T13:50:00Z","v":278,"vw":76.03},{"c":76.205,"h":76.205,"l":76.15,"n":91,"o":76.18,"t":"2026-10-19T14:00:00Z","v":3237,"vw":76.1885},{"c":76.17,"h":76.17,"l":76.17,"n":18,"o":76.17,"t":"2026-10-19T14:05:00Z","v":189,"vw":76.17},{"c":76.16,"h":76.16,"l":76.06,"n":97,"o":76.09,"t":"2026-10-19T14:25:00Z","v":2204,"vw":76.128636},{"c":76.175,"h":76.2,"l":76.175,"n":38,"o":76.2,"t":"2026-10-19T14:35:00Z","v":813,"vw":76.191803},{"c":76.13,"h":76.17,"l":76.08,"n":74,"o":76.17,"t":"2026-10-19T14:40:00Z","v":1701,"vw":76.119437},{"c":76.16,"h":76.16,"l":76.16,"n":26,"o":76.16,"t":"2026-10-19T14:55:00Z","v":426,"vw":76.16},{"c":76.26,"h":76.26,"l":76.22,"n":31,"o":76.23,"t":"2026-10-19T15:00:00Z","v":842,"vw":76.241},{"c":76.25,"h":76.26,"l":76.25,"n":13,"o":76.26,"t":"2026-10-19T15:05:00Z","v":733,"vw":76.251825},{"c":76.34,"h":76.35,"l":76.265,"n":97,"o":76.28,"t":"2026-10-19T15:10:00Z","v":2871,"vw":76.311616},{"c":76.25,"h":76.345,"l":76.25,"n":73,"o":76.345,"t":"2026-10-19T15:15:00Z","v":2057,"vw":76.313619},{"c":76.27,"h":76.27,"l":76.27,"n":12,"o":76.27,"t":"2026-10-19T15:20:00Z","v":158,"vw":76.27},{"c":76.14,"h":76.24,"l":76.14,"n":70,"o":76.24,"t":"2026-10-19T15:25:00Z","v":1791,"vw":76.188505},{"c":76.11,"h":76.16,"l":76.095,"n":48,"o":76.095,"t":"2026-10-19T15:30:00Z","v":2722,"vw":76.1058},{"c":76.17,"h":76.18,"l":76.12,"n":68,"o":76.12,"t":"2026-10-19T15:35:00Z","v":2010,"vw":76.158498},{"c":76.21,"h":76.22,"l":76.15,"n":66,"o":76.16,"t":"2026-10-19T15:40:00Z","v":2499,"vw":76.19485},{"c":76.2,"h":76.2,"l":76.19,"n":38,"o":76.2,"t":"2026-10-19T15:45:00Z","v":874,"vw":76.196},{"c":76.13,"h":76.18,"l":76.13,"n":48,"o":76.18,"t":"2026-10-19T15:50:00Z","v":996,"vw":76.162085},{"c":76.105,"h":76.105,"l":76.105,"n":25,"o":76.105,"t":"2026-10-19T15:55:00Z","v":687,"vw":76.105},{"c":76.025,"h":76.06,"l":76.025,"n":43,"o":76.06,"t":"2026-10-19T16:00:00Z","v":1881,"vw":76.027828},{"c":75.995,"h":75.995,"l":75.99,"n":17,"o":75.99,"t":"2026-10-19T16:10:00Z","v":477,"vw":75.993333},{"c":76.08,"h":76.08,"l":75.94,"n":94,"o":75.94,"t":"2026-10-19T16:15:00Z","v":1887,"vw":76.01},{"c":75.93,"h":76.03,"l":75.93,"n":14,"o":76.03,"t":"2026-10-19T16:20:00Z","v":545,"vw":75.976667},{"c":75.91,"h":75.91,"l":75.91,"n":3,"o":75.91,"t":"2026-10-19T16:25:00Z","v":496,"vw":75.91},{"c":75.9,"h":75.92,"l":75.9,"n":35,"o":75.92,"t":"2026-10-19T16:30:00Z","v":1150,"vw":75.914982},{"c":75.97,"h":75.97,"l":75.97,"n":12,"o":75.97,"t":"2026-10-19T16:40:00Z","v":288,"vw":75.97},{"c":75.94,"h":75.94,"l":75.94,"n":18,"o":75.94,"t":"2026-10-19T16:45:00Z","v":665,"vw":75.94},{"c":76.02,"h":76.02,"l":75.95,"n":70,"o":75.96,"t":"2026-10-19T16:50:00Z","v":1546,"vw":75.979364},{"c":76,"h":76.04,"l":76,"n":55,"o":76.04,"t":"2026-10-19T17:00:00Z","v":1038,"vw":76.0225},{"c":75.89,"h":75.95,"l":75.87,"n":59,"o":75.95,"t":"2026-10-19T17:05:00Z","v":1411,"vw":75.897751},{"c":75.925,"h":75.925,"l":75.925,"n":16,"o":75.925,"t":"2026-10-19T17:15:00Z","v":246,"vw":75.925},{"c":75.95,"h":75.95,"l":75.94,"n":19,"o":75.94,"t":"2026-10-19T17:20:00Z","v":522,"vw":75.945},{"c":75.99,"h":75.99,"l":75.97,"n":27,"o":75.98,"t":"2026-10-19T17:25:00Z","v":735,"vw":75.981109},{"c":76,"h":76,"l":76,"n":29,"o":76,"t":"2026-10-19T17:30:00Z","v":488,"vw":76},{"c":75.98,"h":75.98,"l":75.98,"n":23,"o":75.98,"t":"2026-10-19T17:35:00Z","v":512,"vw":75.98},{"c":76.01,"h":76.03,"l":76,"n":61,"o":76,"t":"2026-10-19T17:40:00Z","v":1286,"vw":76.01},{"c":75.995,"h":75.995,"l":75.99,"n":21,"o":75.99,"t":"2026-10-19T17:45:00Z","v":759,"vw":75.993},{"c":76.01,"h":76.03,"l":76.01,"n":16,"o":76.02,"t":"2026-10-19T17:50:00Z","v":725,"vw":76.016522},{"c":76.025,"h":76.03,"l":76.025,"n":38,"o":76.03,"t":"2026-10-19T17:55:00Z","v":489,"vw":76.027619},{"c":76.02,"h":76.025,"l":76,"n":61,"o":76.025,"t":"2026-10-19T18:00:00Z","v":2182,"vw":76.01058},{"c":75.985,"h":76,"l":75.97,"n":79,"o":75.98,"t":"2026-10-19T18:10:00Z","v":1902,"vw":75.979499},{"c":76.025,"h":76.04,"l":76.025,"n":36,"o":76.03,"t":"2026-10-19T18:20:00Z","v":869,"vw":76.030834},{"c":75.94,"h":76,"l":75.94,"n":77,"o":76,"t":"2026-10-19T18:25:00Z","v":1141,"vw":75.974194},{"c":75.91,"h":75.97,"l":75.91,"n":28,"o":75.97,"t":"2026-10-19T18:30:00Z","v":746,"vw":75.936549},{"c":75.94,"h":75.94,"l":75.94,"n":9,"o":75.94,"t":"2026-10-19T18:35:00Z","v":135,"vw":75.94},{"c":75.9301,"h":75.9301,"l":75.9301,"n":10,"o":75.9301,"t":"2026-10-19T18:40:00Z","v":277,"vw":75.9301},{"c":75.89,"h":75.89,"l":75.89,"n":34,"o":75.89,"t":"2026-10-19T18:45:00Z","v":600,"vw":75.89},{"c":75.84,"h":75.88,"l":75.82,"n":98,"o":75.88,"t":"2026-10-19T18:50:00Z","v":2693,"vw":75.841777},{"c":75.85,"h":75.85,"l":75.85,"n":20,"o":75.85,"t":"2026-10-19T18:55:00Z","v":261,"vw":75.85},{"c":75.85,"h":75.85,"l":75.84,"n":55,"o":75.84,"t":"2026-10-19T19:00:00Z","v":1278,"vw":75.842},{"c":75.84,"h":75.84,"l":75.82,"n":46,"o":75.83,"t":"2026-10-19T19:05:00Z","v":1353,"vw":75.828158},{"c":75.84,"h":75.84,"l":75.825,"n":71,"o":75.8351,"t":"2026-10-19T19:10:00Z","v":1693,"vw":75.831749},{"c":75.88,"h":75.88,"l":75.835,"n":142,"o":75.85,"t":"2026-10-19T19:15:00Z","v":2399,"vw":75.852482},{"c":75.92,"h":75.925,"l":75.88,"n":200,"o":75.89,"t":"2026-10-19T19:20:00Z","v":7239,"vw":75.896703},{"c":75.85,"h":75.93,"l":75.85,"n":122,"o":75.93,"t":"2026-10-19T19:25:00Z","v":3671,"vw":75.922063},{"c":75.85,"h":75.85,"l":75.77,"n":176,"o":75.81,"t":"2026-10-19T19:30:00Z","v":3432,"vw":75.80421},{"c":75.74,"h":75.85,"l":75.74,"n":107,"o":75.85,"t":"2026-10-19T19:35:00Z","v":2107,"vw":75.799124},{"c":75.82,"h":75.83,"l":75.79,"n":121,"o":75.79,"t":"2026-10-19T19:40:00Z","v":3017,"vw":75.813777},{"c":75.79,"h":75.8,"l":75.75,"n":178,"o":75.8,"t":"2026-10-19T19:45:00Z","v":3688,"vw":75.775251},{"c":75.8,"h":75.88,"l":75.76,"n":211,"o":75.76,"t":"2026-10-19T19:50:00Z","v":7060,"vw":75.825373},{"c":75.92,"h":75.955,"l":75.845,"n":587,"o":75.85,"t":"2026-10-19T19:55:00Z","v":15829,"vw":75.907801},{"c":75.92,"h":75.92,"l":75.92,"n":39,"o":75.92,"t":"2026-10-19T20:00:00Z","v":72870,"vw":75.92},{"c":76.94,"h":76.94,"l":76.15,"n":141,"o":76.15,"t":"2026-10-20T13:30:00Z","v":4600,"vw":76.402408},{"c":77.29,"h":77.29,"l":76.765,"n":24,"o":76.765,"t":"2026-10-20T13:35:00Z","v":1128,"vw":77.081667},{"c":77.33,"h":77.35,"l":77.14,"n":107,"o":77.29,"t":"2026-10-20T13:40:00Z","v":2969,"vw":77.261699},{"c":77.0057,"h":77.0057,"l":77.0057,"n":12,"o":77.0057,"t":"2026-10-20T13:45:00Z","v":379,"vw":77.0057},{"c":77.27,"h":77.59,"l":77.141,"n":69,"o":77.31,"t":"2026-10-20T13:55:00Z","v":1821,"vw":77.380777},{"c":77.12,"h":77.2425,"l":77.12,"n":58,"o":77.21,"t":"2026-10-20T14:00:00Z","v":2159,"vw":77.167079},{"c":77.1,"h":77.1,"l":77.1,"n":12,"o":77.1,"t":"2026-10-20T14:05:00Z","v":345,"vw":77.1},{"c":77.24,"h":77.24,"l":77.24,"n":8,"o":77.24,"t":"2026-10-20T14:10:00Z","v":134,"vw":77.24},{"c":77.1,"h":77.1,"l":77.1,"n":19,"o":77.1,"t":"2026-10-20T14:15:00Z","v":651,"vw":77.1},{"c":77.56,"h":77.56,"l":77.29,"n":144,"o":77.29,"t":"2026-10-20T14:20:00Z","v":3115,"vw":77.402176},{"c":77.55,"h":77.63,"l":77.55,"n":51,"o":77.63,"t":"2026-10-20T14:25:00Z","v":1278,"vw":77.58091},{"c":77.355,"h":77.51,"l":77.355,"n":44,"o":77.51,"t":"2026-10-20T14:30:00Z","v":1398,"vw":77.408135},{"c":77.39,"h":77.39,"l":77.39,"n":5,"o":77.39,"t":"2026-10-20T14:35:00Z","v":310,"vw":77.39},{"c":77.52,"h":77.52,"l":77.45,"n":33,"o":77.45,"t":"2026-10-20T14:40:00Z","v":826,"vw":77.5},{"c":77.53,"h":77.59,"l":77.53,"n":43,"o":77.57,"t":"2026-10-20T14:45:00Z","v":1191,"vw":77.565571},{"c":77.61,"h":77.7,"l":77.55,"n":71,"o":77.55,"t":"2026-10-20T14:50:00Z","v":2218,"vw":77.634903},{"c":77.49,"h":77.55,"l":77.49,"n":40,"o":77.55,"t":"2026-10-20T14:55:00Z","v":1181,"vw":77.497752},{"c":77.49,"h":77.49,"l":77.49,"n":24,"o":77.49,"t":"2026-10-20T15:00:00Z","v":615,"vw":77.49},{"c":77.31,"h":77.32,"l":77.31,"n":28,"o":77.32,"t":"2026-10-20T15:05:00Z","v":313,"vw":77.315},{"c":77.23,"h":77.23,"l":77.23,"n":30,"o":77.23,"t":"2026-10-20T15:10:00Z","v":440,"vw":77.23},{"c":77.3,"h":77.4,"l":77.3,"n":54,"o":77.37,"t":"2026-10-20T15:15:00Z","v":1450,"vw":77.369847},{"c":77.24,"h":77.24,"l":77.24,"n":6,"o":77.24,"t":"2026-10-20T15:20:00Z","v":151,"vw":77.24},{"c":77.145,"h":77.22,"l":77.145,"n":30,"o":77.21,"t":"2026-10-20T15:25:00Z","v":459,"vw":77.191667},{"c":77.12,"h":77.145,"l":77.12,"n":45,"o":77.145,"t":"2026-10-20T15:30:00Z","v":536,"vw":77.128333},{"c":77.255,"h":77.255,"l":77.06,"n":88,"o":77.06,"t":"2026-10-20T15:35:00Z","v":1653,"vw":77.190138},{"c":77.36,"h":77.43,"l":77.345,"n":96,"o":77.345,"t":"2026-10-20T15:40:00Z","v":2765,"vw":77.374569},{"c":77.35,"h":77.35,"l":77.35,"n":13,"o":77.35,"t":"2026-10-20T15:45:00Z","v":337,"vw":77.35},{"c":77.3,"h":77.31,"l":77.3,"n":36,"o":77.31,"t":"2026-10-20T15:50:00Z","v":872,"vw":77.306667},{"c":77.22,"h":77.22,"l":77.22,"n":17,"o":77.22,"t":"2026-10-20T15:55:00Z","v":305,"vw":77.22},{"c":77.14,"h":77.16,"l":77.13,"n":29,"o":77.16,"t":"2026-10-20T16:00:00Z","v":522,"vw":77.142759},{"c":77.23,"h":77.23,"l":77.23,"n":13,"o":77.23,"t":"2026-10-20T16:05:00Z","v":244,"vw":77.23},{"c":77.06,"h":77.07,"l":77.06,"n":31,"o":77.07,"t":"2026-10-20T16:10:00Z","v":713,"vw":77.066},{"c":76.95,"h":76.95,"l":76.95,"n":10,"o":76.95,"t":"2026-10-20T16:15:00Z","v":187,"vw":76.95},{"c":76.945,"h":77,"l":76.945,"n":30,"o":76.95,"t":"2026-10-20T16:20:00Z","v":866,"vw":76.962162},{"c":77.02,"h":77.02,"l":76.96,"n":11,"o":76.96,"t":"2026-10-20T16:30:00Z","v":288,"vw":76.991963},{"c":76.94,"h":77.03,"l":76.94,"n":39,"o":77.03,"t":"2026-10-20T16:35:00Z","v":742,"vw":76.991769},{"c":77.06,"h":77.06,"l":76.955,"n":65,"o":76.955,"t":"2026-10-20T16:40:00Z","v":2494,"vw":77.009118},{"c":77.12,"h":77.12,"l":77.085,"n":47,"o":77.085,"t":"2026-10-20T16:45:00Z","v":643,"vw":77.108333},{"c":77.13,"h":77.15,"l":77.13,"n":56,"o":77.13,"t":"2026-10-20T16:50:00Z","v":2623,"vw":77.137727},{"c":77.1,"h":77.12,"l":77.1,"n":32,"o":77.12,"t":"2026-10-20T16:55:00Z","v":1282,"vw":77.111087},{"c":77.115,"h":77.15,"l":77.11,"n":75,"o":77.11,"t":"2026-10-20T17:00:00Z","v":1412,"vw":77.123049},{"c":77.12,"h":77.12,"l":77.12,"n":73,"o":77.12,"t":"2026-10-20T17:10:00Z","v":749,"vw":77.12},{"c":77.12,"h":77.12,"l":77.1,"n":52,"o":77.1,"t":"2026-10-20T17:15:00Z","v":1982,"vw":77.104094},{"c":77.14,"h":77.14,"l":77.14,"n":39,"o":77.14,"t":"2026-10-20T17:25:00Z","v":1154,"vw":77.14},{"c":77.19,"h":77.19,"l":77.15,"n":108,"o":77.16,"t":"2026-10-20T17:30:00Z","v":2644,"vw":77.166607},{"c":77.205,"h":77.205,"l":77.16,"n":25,"o":77.195,"t":"2026-10-20T17:35:00Z","v":563,"vw":77.186667},{"c":77.24,"h":77.24,"l":77.24,"n":31,"o":77.24,"t":"2026-10-20T17:40:00Z","v":524,"vw":77.24},{"c":77.28,"h":77.28,"l":77.24,"n":44,"o":77.24,"t":"2026-10-20T17:45:00Z","v":1259,"vw":77.269444},{"c":77.24,"h":77.26,"l":77.24,"n":31,"o":77.26,"t":"2026-10-20T17:50:00Z","v":1204,"vw":77.255856},{"c":77.175,"h":77.2,"l":77.175,"n":39,"o":77.2,"t":"2026-10-20T17:55:00Z","v":1128,"vw":77.188333},{"c":77.21,"h":77.21,"l":77.21,"n":43,"o":77.21,"t":"2026-10-20T18:00:00Z","v":647,"vw":77.21},{"c":77.29,"h":77.29,"l":77.29,"n":18,"o":77.29,"t":"2026-10-20T18:05:00Z","v":243,"vw":77.29},{"c":77.26,"h":77.26,"l":77.24,"n":54,"o":77.24,"t":"2026-10-20T18:10:00Z","v":1109,"vw":77.247032},{"c":77.25,"h":77.25,"l":77.22,"n":31,"o":77.25,"t":"2026-10-20T18:15:00Z","v":693,"vw":77.234851},{"c":77.175,"h":77.19,"l":77.175,"n":25,"o":77.19,"t":"2026-10-20T18:20:00Z","v":682,"vw":77.18125},{"c":77.2,"h":77.2,"l":77.12,"n":85,"o":77.14,"t":"2026-10-20T18:25:00Z","v":7556,"vw":77.18461},{"c":77.19,"h":77.24,"l":77.19,"n":29,"o":77.24,"t":"2026-10-20T18:35:00Z","v":1453,"vw":77.220168},{"c":77.215,"h":77.215,"l":77.205,"n":12,"o":77.205,"t":"2026-10-20T18:40:00Z","v":239,"vw":77.21},{"c":77.23,"h":77.25,"l":77.23,"n":38,"o":77.25,"t":"2026-10-20T18:45:00Z","v":698,"vw":77.236667},{"c":77.2,"h":77.24,"l":77.2,"n":37,"o":77.24,"t":"2026-10-20T18:50:00Z","v":1604,"vw":77.230966},{"c":77.22,"h":77.22,"l":77.18,"n":105,"o":77.2,"t":"2026-10-20T18:55:00Z","v":2019,"vw":77.202419},{"c":77.25,"h":77.33,"l":77.245,"n":160,"o":77.31,"t":"2026-10-20T19:00:00Z","v":5813,"vw":77.296774},{"c":77.23,"h":77.26,"l":77.23,"n":86,"o":77.23,"t":"2026-10-20T19:05:00Z","v":1630,"vw":77.23438},{"c":77.28,"h":77.28,"l":77.28,"n":61,"o":77.28,"t":"2026-10-20T19:10:00Z","v":1166,"vw":77.28},{"c":77.34,"h":77.34,"l":77.3,"n":117,"o":77.3,"t":"2026-10-20T19:15:00Z","v":2426,"vw":77.318992},{"c":77.28,"h":77.35,"l":77.27,"n":112,"o":77.34,"t":"2026-10-20T19:20:00Z","v":3534,"vw":77.329101},{"c":77.36,"h":77.37,"l":77.33,"n":133,"o":77.33,"t":"2026-10-20T19:25:00Z","v":3072,"vw":77.357178},{"c":77.31,"h":77.38,"l":77.31,"n":112,"o":77.38,"t":"2026-10-20T19:30:00Z","v":3070,"vw":77.358244},{"c":77.26,"h":77.34,"l":77.235,"n":201,"o":77.34,"t":"2026-10-20T19:35:00Z","v":6946,"vw":77.288672},{"c":77.36,"h":77.36,"l":77.27,"n":188,"o":77.27,"t":"2026-10-20T19:40:00Z","v":3816,"vw":77.3205},{"c":77.25,"h":77.4,"l":77.235,"n":269,"o":77.37,"t":"2026-10-20T19:45:00Z","v":14002,"vw":77.323917},{"c":77.375,"h":77.375,"l":77.135,"n":438,"o":77.23,"t":"2026-10-20T19:50:00Z","v":18974,"vw":77.261739},{"c":77.34,"h":77.425,"l":77.28,"n":863,"o":77.38,"t":"2026-10-20T19:55:00Z","v":31216,"vw":77.331303},{"c":77.31,"h":77.31,"l":77.31,"n":44,"o":77.31,"t":"2026-10-20T20:00:00Z","v":64539,"vw":77.31},{"c":77.415,"h":77.555,"l":77.31,"n":37,"o":77.31,"t":"2026-10-21T13:30:00Z","v":2709,"vw":77.343566},{"c":77.415,"h":77.415,"l":77.415,"n":9,"o":77.415,"t":"2026-10-21T13:35:00Z","v":266,"vw":77.415},{"c":77.1,"h":77.1,"l":76.92,"n":114,"o":77.02,"t":"2026-10-21T13:40:00Z","v":2074,"vw":77.003108},{"c":77.12,"h":77.3,"l":77.12,"n":63,"o":77.135,"t":"2026-10-21T13:45:00Z","v":1809,"vw":77.239692},{"c":77.3,"h":77.31,"l":77.22,"n":54,"o":77.24,"t":"2026-10-21T13:50:00Z","v":883,"vw":77.270833},{"c":77.19,"h":77.39,"l":77.15,"n":80,"o":77.39,"t":"2026-10-21T13:55:00Z","v":1950,"vw":77.253283},{"c":77.15,"h":77.15,"l":77.14,"n":15,"o":77.14,"t":"2026-10-21T14:00:00Z","v":239,"vw":77.145},{"c":76.9525,"h":76.97,"l":76.95,"n":28,"o":76.97,"t":"2026-10-21T14:05:00Z","v":723,"vw":76.9575},{"c":76.825,"h":76.92,"l":76.825,"n":49,"o":76.83,"t":"2026-10-21T14:10:00Z","v":850,"vw":76.85},{"c":76.92,"h":76.92,"l":76.92,"n":12,"o":76.92,"t":"2026-10-21T14:15:00Z","v":245,"vw":76.92},{"c":76.825,"h":76.825,"l":76.825,"n":11,"o":76.825,"t":"2026-10-21T14:20:00Z","v":151,"vw":76.825},{"c":76.935,"h":77.095,"l":76.935,"n":138,"o":76.95,"t":"2026-10-21T14:30:00Z","v":4769,"vw":76.98585},{"c":77.0425,"h":77.0425,"l":76.98,"n":114,"o":77.01,"t":"2026-10-21T14:35:00Z","v":4313,"vw":77.005975},{"c":76.94,"h":77.09,"l":76.92,"n":122,"o":77.05,"t":"2026-10-21T14:40:00Z","v":4092,"vw":76.999427},{"c":77.02,"h":77.02,"l":77.02,"n":12,"o":77.02,"t":"2026-10-21T14:50:00Z","v":167,"vw":77.02},{"c":76.785,"h":76.88,"l":76.785,"n":103,"o":76.84,"t":"2026-10-21T14:55:00Z","v":2046,"vw":76.8285},{"c":76.78,"h":76.82,"l":76.78,"n":13,"o":76.82,"t":"2026-10-21T15:00:00Z","v":254,"vw":76.8},{"c":76.73,"h":76.81,"l":76.73,"n":72,"o":76.81,"t":"2026-10-21T15:10:00Z","v":1627,"vw":76.766797},{"c":76.805,"h":76.805,"l":76.76,"n":76,"o":76.76,"t":"2026-10-21T15:15:00Z","v":1482,"vw":76.772857},{"c":76.745,"h":76.755,"l":76.745,"n":19,"o":76.755,"t":"2026-10-21T15:20:00Z","v":453,"vw":76.751667},{"c":76.82,"h":76.82,"l":76.81,"n":46,"o":76.81,"t":"2026-10-21T15:25:00Z","v":1137,"vw":76.818},{"c":76.89,"h":76.9375,"l":76.89,"n":50,"o":76.91,"t":"2026-10-21T15:30:00Z","v":1032,"vw":76.906983},{"c":76.87,"h":76.87,"l":76.87,"n":7,"o":76.87,"t":"2026-10-21T15:35:00Z","v":162,"vw":76.87},{"c":76.87,"h":76.89,"l":76.86,"n":53,"o":76.89,"t":"2026-10-21T15:40:00Z","v":1509,"vw":76.873926},{"c":76.845,"h":76.845,"l":76.845,"n":11,"o":76.845,"t":"2026-10-21T15:45:00Z","v":167,"vw":76.845},{"c":76.855,"h":76.885,"l":76.845,"n":120,"o":76.845,"t":"2026-10-21T15:50:00Z","v":2786,"vw":76.864947},{"c":76.765,"h":76.84,"l":76.765,"n":88,"o":76.84,"t":"2026-10-21T16:00:00Z","v":2333,"vw":76.811014},{"c":76.755,"h":76.755,"l":76.755,"n":4,"o":76.755,"t":"2026-10-21T16:05:00Z","v":103,"vw":76.755},{"c":76.79,"h":76.79,"l":76.765,"n":15,"o":76.765,"t":"2026-10-21T16:10:00Z","v":244,"vw":76.7775},{"c":76.89,"h":76.89,"l":76.78,"n":93,"o":76.78,"t":"2026-10-21T16:15:00Z","v":2218,"vw":76.838608},{"c":76.83,"h":76.9,"l":76.83,"n":81,"o":76.9,"t":"2026-10-21T16:20:00Z","v":2920,"vw":76.853548},{"c":76.85,"h":76.86,"l":76.82,"n":71,"o":76.82,"t":"2026-10-21T16:25:00Z","v":1692,"vw":76.842456},{"c":76.94,"h":76.95,"l":76.94,"n":45,"o":76.94,"t":"2026-10-21T16:30:00Z","v":934,"vw":76.942},{"c":77.05,"h":77.05,"l":76.92,"n":69,"o":76.95,"t":"2026-10-21T16:35:00Z","v":1441,"vw":76.959311},{"c":76.95,"h":77,"l":76.94,"n":41,"o":77,"t":"2026-10-21T16:40:00Z","v":1058,"vw":76.958265},{"c":76.93,"h":76.93,"l":76.93,"n":21,"o":76.93,"t":"2026-10-21T16:55:00Z","v":322,"vw":76.93},{"c":76.94,"h":76.94,"l":76.89,"n":37,"o":76.89,"t":"2026-10-21T17:00:00Z","v":1143,"vw":76.900128},{"c":76.94,"h":76.94,"l":76.93,"n":30,"o":76.93,"t":"2026-10-21T17:05:00Z","v":658,"vw":76.938},{"c":76.91,"h":76.91,"l":76.88,"n":43,"o":76.88,"t":"2026-10-21T17:10:00Z","v":924,"vw":76.891798},{"c":77.01,"h":77.01,"l":76.94,"n":92,"o":76.94,"t":"2026-10-21T17:15:00Z","v":2803,"vw":76.965},{"c":76.98,"h":77.03,"l":76.98,"n":66,"o":77.03,"t":"2026-10-21T17:25:00Z","v":1096,"vw":76.998571},{"c":76.99,"h":76.99,"l":76.99,"n":23,"o":76.99,"t":"2026-10-21T17:35:00Z","v":411,"vw":76.99},{"c":76.87,"h":76.95,"l":76.87,"n":74,"o":76.95,"t":"2026-10-21T17:40:00Z","v":1521,"vw":76.932},{"c":76.87,"h":76.94,"l":76.87,"n":80,"o":76.91,"t":"2026-10-21T17:45:00Z","v":1469,"vw":76.901667},{"c":76.66,"h":76.87,"l":76.66,"n":179,"o":76.87,"t":"2026-10-21T17:50:00Z","v":16697,"vw":76.744886},{"c":76.7,"h":76.7,"l":76.6,"n":101,"o":76.6,"t":"2026-10-21T17:55:00Z","v":13916,"vw":76.670353},{"c":76.735,"h":76.735,"l":76.71,"n":49,"o":76.735,"t":"2026-10-21T18:00:00Z","v":1388,"vw":76.726018},{"c":76.48,"h":76.7,"l":76.48,"n":173,"o":76.67,"t":"2026-10-21T18:05:00Z","v":28347,"vw":76.522836},{"c":76.625,"h":76.64,"l":76.57,"n":94,"o":76.57,"t":"2026-10-21T18:15:00Z","v":3403,"vw":76.612441},{"c":76.63,"h":76.63,"l":76.63,"n":12,"o":76.63,"t":"2026-10-21T18:20:00Z","v":493,"vw":76.63},{"c":76.63,"h":76.63,"l":76.585,"n":23,"o":76.585,"t":"2026-10-21T18:25:00Z","v":867,"vw":76.6},{"c":76.67,"h":76.67,"l":76.67,"n":35,"o":76.67,"t":"2026-10-21T18:30:00Z","v":710,"vw":76.67},{"c":76.72,"h":76.72,"l":76.67,"n":30,"o":76.67,"t":"2026-10-21T18:35:00Z","v":785,"vw":76.685625},{"c":76.78,"h":76.795,"l":76.74,"n":47,"o":76.74,"t":"2026-10-21T18:40:00Z","v":1237,"vw":76.780833},{"c":76.6,"h":76.77,"l":76.6,"n":91,"o":76.77,"t":"2026-10-21T18:45:00Z","v":2356,"vw":76.707143},{"c":76.62,"h":76.64,"l":76.555,"n":63,"o":76.555,"t":"2026-10-21T18:50:00Z","v":1338,"vw":76.613415},{"c":76.43,"h":76.49,"l":76.42,"n":63,"o":76.48,"t":"2026-10-21T18:55:00Z","v":1964,"vw":76.458322},{"c":76.45,"h":76.45,"l":76.29,"n":59,"o":76.29,"t":"2026-10-21T19:05:00Z","v":1516,"vw":76.378889},{"c":76.5,"h":76.5,"l":76.45,"n":94,"o":76.45,"t":"2026-10-21T19:10:00Z","v":2207,"vw":76.486245},{"c":76.53,"h":76.645,"l":76.53,"n":81,"o":76.55,"t":"2026-10-21T19:15:00Z","v":2065,"vw":76.558705},{"c":76.54,"h":76.62,"l":76.52,"n":90,"o":76.6,"t":"2026-10-21T19:20:00Z","v":2030,"vw":76.55875},{"c":76.73,"h":76.74,"l":76.63,"n":109,"o":76.63,"t":"2026-10-21T19:25:00Z","v":2416,"vw":76.66625},{"c":76.68,"h":76.85,"l":76.68,"n":121,"o":76.85,"t":"2026-10-21T19:30:00Z","v":2869,"vw":76.771246},{"c":76.67,"h":76.67,"l":76.61,"n":93,"o":76.61,"t":"2026-10-21T19:35:00Z","v":2130,"vw":76.641429},{"c":76.6801,"h":76.6801,"l":76.6801,"n":17,"o":76.6801,"t":"2026-10-21T19:40:00Z","v":326,"vw":76.6801},{"c":76.67,"h":76.77,"l":76.67,"n":118,"o":76.73,"t":"2026-10-21T19:45:00Z","v":3231,"vw":76.729231},{"c":76.77,"h":76.79,"l":76.77,"n":88,"o":76.79,"t":"2026-10-21T19:50:00Z","v":2702,"vw":76.776797},{"c":76.77,"h":76.905,"l":76.7,"n":565,"o":76.79,"t":"2026-10-21T19:55:00Z","v":17429,"vw":76.783698},{"c":76.81,"h":76.81,"l":76.81,"n":31,"o":76.81,"t":"2026-10-21T20:00:00Z","v":56292,"vw":76.81},{"c":76.81,"h":76.81,"l":76.81,"n":5,"o":76.81,"t":"2026-10-22T11:00:00Z","v":260,"vw":76.81},{"c":77.705,"h":77.705,"l":76.81,"n":193,"o":76.81,"t":"2026-10-22T13:30:00Z","v":6308,"vw":77.042842},{"c":77.305,"h":77.54,"l":77.2625,"n":65,"o":77.285,"t":"2026-10-22T13:35:00Z","v":2238,"vw":77.330226},{"c":77.28,"h":77.28,"l":77.28,"n":27,"o":77.28,"t":"2026-10-22T13:40:00Z","v":560,"vw":77.28},{"c":77.82,"h":77.83,"l":77.66,"n":39,"o":77.69,"t":"2026-10-22T13:45:00Z","v":1065,"vw":77.756667},{"c":77.65,"h":77.67,"l":77.42,"n":114,"o":77.62,"t":"2026-10-22T13:50:00Z","v":6557,"vw":77.580842},{"c":77.89,"h":77.89,"l":77.66,"n":30,"o":77.66,"t":"2026-10-22T13:55:00Z","v":644,"vw":77.736667},{"c":77.805,"h":78.135,"l":77.805,"n":46,"o":78.135,"t":"2026-10-22T14:00:00Z","v":1711,"vw":77.879815},{"c":77.975,"h":77.975,"l":77.93,"n":34,"o":77.93,"t":"2026-10-22T14:05:00Z","v":1048,"vw":77.961667},{"c":78.01,"h":78.06,"l":77.905,"n":84,"o":77.93,"t":"2026-10-22T14:10:00Z","v":7452,"vw":77.938001},{"c":78.135,"h":78.175,"l":77.99,"n":73,"o":78.01,"t":"2026-10-22T14:15:00Z","v":3362,"vw":78.047757},{"c":78.015,"h":78.0225,"l":78.015,"n":25,"o":78.015,"t":"2026-10-22T14:20:00Z","v":646,"vw":78.0165},{"c":78.15,"h":78.15,"l":78.15,"n":10,"o":78.15,"t":"2026-10-22T14:25:00Z","v":187,"vw":78.15},{"c":77.875,"h":78.055,"l":77.86,"n":62,"o":78.015,"t":"2026-10-22T14:30:00Z","v":2417,"vw":77.929361},{"c":77.635,"h":77.79,"l":77.635,"n":60,"o":77.74,"t":"2026-10-22T14:35:00Z","v":2622,"vw":77.743277},{"c":77.77,"h":77.835,"l":77.695,"n":40,"o":77.695,"t":"2026-10-22T14:40:00Z","v":1485,"vw":77.778486},{"c":77.72,"h":77.76,"l":77.72,"n":22,"o":77.76,"t":"2026-10-22T14:45:00Z","v":641,"vw":77.74167},{"c":77.82,"h":77.87,"l":77.725,"n":82,"o":77.8,"t":"2026-10-22T14:50:00Z","v":1807,"vw":77.794734},{"c":77.91,"h":77.92,"l":77.79,"n":61,"o":77.88,"t":"2026-10-22T14:55:00Z","v":2158,"vw":77.872512},{"c":77.75,"h":77.86,"l":77.75,"n":17,"o":77.86,"t":"2026-10-22T15:00:00Z","v":588,"vw":77.805},{"c":77.675,"h":77.8125,"l":77.675,"n":41,"o":77.8125,"t":"2026-10-22T15:05:00Z","v":951,"vw":77.725833},{"c":77.86,"h":77.87,"l":77.78,"n":89,"o":77.78,"t":"2026-10-22T15:10:00Z","v":2437,"vw":77.822},{"c":78.08,"h":78.08,"l":77.91,"n":54,"o":77.91,"t":"2026-10-22T15:15:00Z","v":1600,"vw":77.980833},{"c":78.1,"h":78.19,"l":78.06,"n":163,"o":78.16,"t":"2026-10-22T15:20:00Z","v":16329,"vw":78.144384},{"c":78,"h":78.04,"l":77.885,"n":34,"o":78.04,"t":"2026-10-22T15:25:00Z","v":810,"vw":77.975},{"c":78.06,"h":78.06,"l":77.92,"n":123,"o":77.92,"t":"2026-10-22T15:35:00Z","v":4436,"vw":77.973315},{"c":78.04,"h":78.11,"l":77.95,"n":98,"o":77.99,"t":"2026-10-22T15:40:00Z","v":2333,"vw":78.027594},{"c":78.025,"h":78.05,"l":77.99,"n":65,"o":78.05,"t":"2026-10-22T15:50:00Z","v":1776,"vw":78.0175},{"c":78.16,"h":78.16,"l":78.025,"n":108,"o":78.025,"t":"2026-10-22T15:55:00Z","v":2935,"vw":78.073184},{"c":78.095,"h":78.16,"l":78.09,"n":76,"o":78.15,"t":"2026-10-22T16:00:00Z","v":1996,"vw":78.13453},{"c":78.24,"h":78.29,"l":78.095,"n":118,"o":78.095,"t":"2026-10-22T16:05:00Z","v":2220,"vw":78.204654},{"c":78.245,"h":78.245,"l":78.245,"n":10,"o":78.245,"t":"2026-10-22T16:10:00Z","v":133,"vw":78.245},{"c":78.26,"h":78.33,"l":78.23,"n":142,"o":78.28,"t":"2026-10-22T16:15:00Z","v":5868,"vw":78.293815},{"c":78.405,"h":78.405,"l":78.2975,"n":115,"o":78.3,"t":"2026-10-22T16:20:00Z","v":3132,"vw":78.329601},{"c":78.425,"h":78.425,"l":78.425,"n":9,"o":78.425,"t":"2026-10-22T16:25:00Z","v":419,"vw":78.425},{"c":78.41,"h":78.415,"l":78.325,"n":89,"o":78.37,"t":"2026-10-22T16:30:00Z","v":2560,"vw":78.380557},{"c":78.3175,"h":78.41,"l":78.3175,"n":52,"o":78.41,"t":"2026-10-22T16:35:00Z","v":1424,"vw":78.361693},{"c":78.28,"h":78.38,"l":78.28,"n":67,"o":78.36,"t":"2026-10-22T16:40:00Z","v":3148,"vw":78.308808},{"c":78.5,"h":78.5,"l":78.28,"n":137,"o":78.33,"t":"2026-10-22T16:45:00Z","v":3506,"vw":78.38625},{"c":78.66,"h":78.66,"l":78.445,"n":65,"o":78.54,"t":"2026-10-22T16:50:00Z","v":2616,"vw":78.52796},{"c":78.64,"h":78.64,"l":78.64,"n":12,"o":78.64,"t":"2026-10-22T16:55:00Z","v":183,"vw":78.64},{"c":78.7,"h":78.73,"l":78.7,"n":26,"o":78.73,"t":"2026-10-22T17:00:00Z","v":497,"vw":78.71917},{"c":78.66,"h":78.66,"l":78.555,"n":94,"o":78.65,"t":"2026-10-22T17:05:00Z","v":2585,"vw":78.633532},{"c":78.645,"h":78.66,"l":78.545,"n":64,"o":78.66,"t":"2026-10-22T17:10:00Z","v":2009,"vw":78.612898},{"c":78.65,"h":78.65,"l":78.62,"n":23,"o":78.62,"t":"2026-10-22T17:15:00Z","v":690,"vw":78.639037},{"c":78.72,"h":78.72,"l":78.67,"n":71,"o":78.705,"t":"2026-10-22T17:20:00Z","v":1343,"vw":78.69875},{"c":78.87,"h":78.87,"l":78.725,"n":107,"o":78.76,"t":"2026-10-22T17:25:00Z","v":3019,"vw":78.775217},{"c":78.79,"h":78.8,"l":78.715,"n":92,"o":78.76,"t":"2026-10-22T17:30:00Z","v":3057,"vw":78.739812},{"c":78.52,"h":78.805,"l":78.52,"n":66,"o":78.805,"t":"2026-10-22T17:35:00Z","v":3035,"vw":78.568379},{"c":78.545,"h":78.66,"l":78.54,"n":30,"o":78.54,"t":"2026-10-22T17:40:00Z","v":874,"vw":78.571429},{"c":78.555,"h":78.555,"l":78.555,"n":24,"o":78.555,"t":"2026-10-22T17:45:00Z","v":435,"vw":78.555},{"c":78.4,"h":78.45,"l":78.4,"n":122,"o":78.44,"t":"2026-10-22T17:50:00Z","v":3273,"vw":78.425987},{"c":78.255,"h":78.415,"l":78.255,"n":95,"o":78.415,"t":"2026-10-22T17:55:00Z","v":3680,"vw":78.305473},{"c":78.25,"h":78.33,"l":78.25,"n":54,"o":78.255,"t":"2026-10-22T18:00:00Z","v":1035,"vw":78.267857},{"c":78.185,"h":78.2,"l":78.185,"n":17,"o":78.2,"t":"2026-10-22T18:05:00Z","v":904,"vw":78.197331},{"c":78.215,"h":78.26,"l":78.17,"n":170,"o":78.17,"t":"2026-10-22T18:10:00Z","v":6348,"vw":78.230718},{"c":78.26,"h":78.26,"l":78.26,"n":34,"o":78.26,"t":"2026-10-22T18:15:00Z","v":1189,"vw":78.26},{"c":78.39,"h":78.43,"l":78.26,"n":194,"o":78.26,"t":"2026-10-22T18:20:00Z","v":8526,"vw":78.346824},{"c":78.26,"h":78.39,"l":78.26,"n":146,"o":78.39,"t":"2026-10-22T18:25:00Z","v":3665,"vw":78.334376},{"c":78.17,"h":78.295,"l":78.17,"n":148,"o":78.25,"t":"2026-10-22T18:30:00Z","v":4764,"vw":78.259997},{"c":78.195,"h":78.245,"l":78.195,"n":30,"o":78.245,"t":"2026-10-22T18:35:00Z","v":460,"vw":78.22},{"c":78.19,"h":78.23,"l":78.17,"n":98,"o":78.18,"t":"2026-10-22T18:40:00Z","v":3146,"vw":78.197199},{"c":78.23,"h":78.23,"l":78.225,"n":35,"o":78.225,"t":"2026-10-22T18:45:00Z","v":670,"vw":78.2275},{"c":78.19,"h":78.27,"l":78.19,"n":101,"o":78.23,"t":"2026-10-22T18:50:00Z","v":2562,"vw":78.227369},{"c":78.19,"h":78.22,"l":78.19,"n":31,"o":78.22,"t":"2026-10-22T18:55:00Z","v":1562,"vw":78.194713},{"c":78.15,"h":78.25,"l":78.15,"n":294,"o":78.19,"t":"2026-10-22T19:00:00Z","v":8140,"vw":78.204526},{"c":78.06,"h":78.14,"l":78.02,"n":108,"o":78.14,"t":"2026-10-22T19:05:00Z","v":2965,"vw":78.083296},{"c":77.97,"h":78.1,"l":77.97,"n":176,"o":78.05,"t":"2026-10-22T19:10:00Z","v":3988,"vw":78.039631},{"c":77.92,"h":78.01,"l":77.92,"n":321,"o":77.97,"t":"2026-10-22T19:15:00Z","v":6455,"vw":77.975304},{"c":77.905,"h":77.905,"l":77.87,"n":46,"o":77.87,"t":"2026-10-22T19:20:00Z","v":772,"vw":77.893272},{"c":77.8,"h":77.83,"l":77.745,"n":351,"o":77.82,"t":"2026-10-22T19:25:00Z","v":8714,"vw":77.80507},{"c":77.6,"h":77.78,"l":77.6,"n":368,"o":77.745,"t":"2026-10-22T19:30:00Z","v":11603,"vw":77.69246},{"c":77.495,"h":77.6,"l":77.47,"n":360,"o":77.6,"t":"2026-10-22T19:35:00Z","v":7019,"vw":77.519862},{"c":77.49,"h":77.695,"l":77.48,"n":352,"o":77.54,"t":"2026-10-22T19:40:00Z","v":14827,"vw":77.546171},{"c":77.55,"h":77.58,"l":77.44,"n":478,"o":77.505,"t":"2026-10-22T19:45:00Z","v":12125,"vw":77.529405},{"c":77.6,"h":77.81,"l":77.39,"n":858,"o":77.59,"t":"2026-10-22T19:50:00Z","v":20385,"vw":77.581557},{"c":77.42,"h":77.62,"l":77.37,"n":1481,"o":77.57,"t":"2026-10-22T19:55:00Z","v":63013,"vw":77.483416},{"c":77.51,"h":77.51,"l":77.51,"n":47,"o":77.51,"t":"2026-10-22T20:00:00Z","v":130393,"vw":77.51},{"c":77.57,"h":77.57,"l":77.57,"n":32,"o":77.57,"t":"2026-10-22T20:40:00Z","v":1029,"vw":77.57},{"c":77.61,"h":78.56,"l":77.54,"n":15,"o":77.54,"t":"2026-10-22T20:45:00Z","v":3007,"vw":78.146911},{"c":78.15,"h":78.2,"l":77.81,"n":9,"o":77.81,"t":"2026-10-22T21:10:00Z","v":424,"vw":78.053333},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-10-22T21:35:00Z","v":901,"vw":77.15},{"c":78.04,"h":78.04,"l":77,"n":5,"o":77,"t":"2026-10-22T21:55:00Z","v":302,"vw":77.69},{"c":77.2,"h":77.2,"l":77.2,"n":8,"o":77.2,"t":"2026-10-22T22:40:00Z","v":1007,"vw":77.2}],"history":[{"c":49.97,"h":52.045,"l":49.81,"n":5319,"o":51.95,"t":"2024-10-21T04:00:00Z","v":195767,"vw":50.193976},{"c":50.59,"h":50.74,"l":49.815,"n":4307,"o":50,"t":"2024-10-22T04:00:00Z","v":157156,"vw":50.492128},{"c":50.65,"h":51.03,"l":50.025,"n":3962,"o":50.32,"t":"2024-10-23T04:00:00Z","v":134661,"vw":50.581039},{"c":50.73,"h":51.35,"l":49.94,"n":5907,"o":50.91,"t":"2024-10-24T04:00:00Z","v":217936,"vw":50.679427},{"c":49.1,"h":52.06,"l":48.98,"n":7387,"o":51.56,"t":"2024-10-25T04:00:00Z","v":280864,"vw":49.592793},{"c":50,"h":50.29,"l":47.87,"n":6310,"o":48.09,"t":"2024-10-28T04:00:00Z","v":276937,"vw":49.598347},{"c":49.85,"h":49.94,"l":49.25,"n":4138,"o":49.64,"t":"2024-10-29T04:00:00Z","v":203264,"vw":49.785762},{"c":50,"h":51.125,"l":49.61,"n":4189,"o":49.61,"t":"2024-10-30T04:00:00Z","v":197411,"vw":50.19608},{"c":49.17,"h":50.2,"l":49.17,"n":4195,"o":49.94,"t":"2024-10-31T04:00:00Z","v":187369,"vw":49.456855},{"c":49.64,"h":49.87,"l":49.265,"n":5459,"o":49.49,"t":"2024-11-01T04:00:00Z","v":212035,"vw":49.606931},{"c":49.27,"h":49.7,"l":48.59,"n":5284,"o":49.3,"t":"2024-11-04T05:00:00Z","v":207265,"vw":49.302514},{"c":50.5,"h":50.77,"l":49.32,"n":5868,"o":49.47,"t":"2024-11-05T05:00:00Z","v":219547,"vw":50.458852},{"c":58.68,"h":59.26,"l":54.85,"n":16515,"o":54.86,"t":"2024-11-06T05:00:00Z","v":737762,"vw":58.185796},{"c":55.99,"h":58.39,"l":55.11,"n":8830,"o":58.39,"t":"2024-11-07T05:00:00Z","v":386651,"vw":56.247165},{"c":55.96,"h":57.92,"l":55.4778,"n":7562,"o":56.19,"t":"2024-11-08T05:00:00Z","v":285793,"vw":56.077323},{"c":57.45,"h":58.32,"l":55.25,"n":8450,"o":56.98,"t":"2024-11-11T05:00:00Z","v":266117,"vw":57.566031},{"c":58.46,"h":59.1299,"l":57.08,"n":10832,"o":57.41,"t":"2024-11-12T05:00:00Z","v":495834,"vw":58.519984},{"c":58.54,"h":60.545,"l":58.21,"n":8735,"o":59.1,"t":"2024-11-13T05:00:00Z","v":464721,"vw":59.07247},{"c":57.52,"h":59.02,"l":56.6882,"n":6855,"o":58.7,"t":"2024-11-14T05:00:00Z","v":323722,"vw":57.272843},{"c":57.47,"h":58.23,"l":56.5,"n":5812,"o":57.86,"t":"2024-11-15T05:00:00Z","v":258345,"vw":57.363182},{"c":57.905,"h":58.344,"l":57.46,"n":5950,"o":57.62,"t":"2024-11-18T05:00:00Z","v":212221,"vw":57.90353},{"c":57.5,"h":57.86,"l":55.6175,"n":9484,"o":56.85,"t":"2024-11-19T05:00:00Z","v":308714,"vw":57.371322},{"c":57.5,"h":58.57,"l":56.555,"n":5507,"o":57.67,"t":"2024-11-20T05:00:00Z","v":186447,"vw":57.22181},{"c":58.71,"h":59.215,"l":57.57,"n":7571,"o":57.97,"t":"2024-11-21T05:00:00Z","v":326065,"vw":58.706484},{"c":60.48,"h":60.6,"l":58.6,"n":7375,"o":58.76,"t":"2024-11-22T05:00:00Z","v":255564,"vw":60.218012},{"c":61.09,"h":62.75,"l":60.92,"n":8739,"o":61.5,"t":"2024-11-25T05:00:00Z","v":428898,"vw":61.545066},{"c":60.14,"h":60.73,"l":59.8002,"n":8236,"o":60.51,"t":"2024-11-26T05:00:00Z","v":279962,"vw":60.223537},{"c":60.43,"h":61.25,"l":60.34,"n":7700,"o":60.75,"t":"2024-11-27T05:00:00Z","v":320581,"vw":60.697308},{"c":60.02,"h":61.1,"l":59.67,"n":4670,"o":61.1,"t":"2024-11-29T05:00:00Z","v":186580,"vw":60.052213},{"c":59.83,"h":60.4,"l":59.05,"n":7070,"o":60.35,"t":"2024-12-02T05:00:00Z","v":275309,"vw":59.885313},{"c":59.04,"h":60.5125,"l":58.92,"n":6398,"o":59.79,"t":"2024-12-03T05:00:00Z","v":299400,"vw":59.270124},{"c":60.11,"h":60.2,"l":58.87,"n":6375,"o":59.08,"t":"2024-12-04T05:00:00Z","v":227682,"vw":59.770958},{"c":59.3,"h":60.555,"l":59.16,"n":7734,"o":60.23,"t":"2024-12-05T05:00:00Z","v":285848,"vw":59.451777},{"c":59.55,"h":59.86,"l":58.63,"n":6531,"o":59.86,"t":"2024-12-06T05:00:00Z","v":275257,"vw":59.333018},{"c":59.17,"h":60.17,"l":59.15,"n":6997,"o":59.79,"t":"2024-12-09T05:00:00Z","v":200415,"vw":59.477276},{"c":58.82,"h":59.87,"l":58.38,"n":7819,"o":59.47,"t":"2024-12-10T05:00:00Z","v":443408,"vw":59.126112},{"c":59.09,"h":59.81,"l":59.08,"n":8051,"o":59.66,"t":"2024-12-11T05:00:00Z","v":378025,"vw":59.270321},{"c":58.2,"h":59.1,"l":58.115,"n":6753,"o":59,"t":"2024-12-12T05:00:00Z","v":256822,"vw":58.390572},{"c":58.13,"h":58.47,"l":57.385,"n":6328,"o":58.13,"t":"2024-12-13T05:00:00Z","v":211014,"vw":57.946939},{"c":58.08,"h":58.09,"l":57.27,"n":7207,"o":57.94,"t":"2024-12-16T05:00:00Z","v":238206,"vw":57.913537},{"c":56.45,"h":58.41,"l":56.43,"n":7310,"o":57.61,"t":"2024-12-17T05:00:00Z","v":655892,"vw":56.797844},{"c":53.22,"h":57.25,"l":53,"n":9963,"o":57.12,"t":"2024-12-18T05:00:00Z","v":419634,"vw":54.411099},{"c":52.61,"h":55.37,"l":52.59,"n":9907,"o":54.15,"t":"2024-12-19T05:00:00Z","v":411123,"vw":52.936667},{"c":52.9,"h":53.82,"l":52.14,"n":9001,"o":52.14,"t":"2024-12-20T05:00:00Z","v":872451,"vw":52.842593},{"c":53.7,"h":53.73,"l":52.4,"n":9415,"o":52.51,"t":"2024-12-23T05:00:00Z","v":340972,"vw":53.307643},{"c":53.96,"h":54.18,"l":53.11,"n":3767,"o":53.6,"t":"2024-12-24T05:00:00Z","v":134847,"vw":53.638154},{"c":54.29,"h":54.45,"l":53.04,"n":4847,"o":53.65,"t":"2024-12-26T05:00:00Z","v":147507,"vw":54.146823},{"c":53.39,"h":54.39,"l":52.7,"n":5720,"o":53.92,"t":"2024-12-27T05:00:00Z","v":223938,"vw":53.30209},{"c":53.22,"h":53.51,"l":52.37,"n":5218,"o":53.02,"t":"2024-12-30T05:00:00Z","v":205837,"vw":53.225085},{"c":53.13,"h":53.87,"l":52.88,"n":4942,"o":53.32,"t":"2024-12-31T05:00:00Z","v":148459,"vw":53.191555},{"c":51.94,"h":53.815,"l":51.92,"n":5951,"o":53.54,"t":"2025-01-02T05:00:00Z","v":196493,"vw":52.320687},{"c":53.29,"h":53.33,"l":51.27,"n":6233,"o":52.25,"t":"2025-01-03T05:00:00Z","v":218825,"vw":52.79933},{"c":53.32,"h":54.54,"l":53.13,"n":6608,"o":53.4,"t":"2025-01-06T05:00:00Z","v":255135,"vw":53.581602},{"c":52.62,"h":53.78,"l":51.875,"n":5810,"o":53.32,"t":"2025-01-07T05:00:00Z","v":229482,"vw":52.56487},{"c":52.49,"h":52.83,"l":51.75,"n":5803,"o":52.12,"t":"2025-01-08T05:00:00Z","v":260369,"vw":52.429075},{"c":50.36,"h":51.45,"l":49.9,"n":6255,"o":51.32,"t":"2025-01-10T05:00:00Z","v":241740,"vw":50.389181},{"c":51.5,"h":51.57,"l":49.88,"n":6613,"o":49.93,"t":"2025-01-13T05:00:00Z","v":276823,"vw":51.139916},{"c":53.26,"h":53.4,"l":51.685,"n":5888,"o":52.12,"t":"2025-01-14T05:00:00Z","v":612621,"vw":52.938876},{"c":53.98,"h":55.36,"l":53.7,"n":7492,"o":54.78,"t":"2025-01-15T05:00:00Z","v":282219,"vw":54.073879},{"c":53.44,"h":54.01,"l":52.98,"n":7921,"o":53.78,"t":"2025-01-16T05:00:00Z","v":290489,"vw":53.471798},{"c":54.12,"h":54.22,"l":53.3,"n":5308,"o":53.96,"t":"2025-01-17T05:00:00Z","v":268994,"vw":54.007347},{"c":54.82,"h":55.5,"l":52.615,"n":6534,"o":53.22,"t":"2025-01-21T05:00:00Z","v":279275,"vw":54.847548},{"c":53.65,"h":54.64,"l":53.6275,"n":7001,"o":54.47,"t":"2025-01-22T05:00:00Z","v":319832,"vw":53.804037},{"c":53.52,"h":54.28,"l":53.13,"n":6364,"o":53.32,"t":"2025-01-23T05:00:00Z","v":205318,"vw":53.665359},{"c":53.84,"h":54.2,"l":52.95,"n":5662,"o":53.14,"t":"2025-01-24T05:00:00Z","v":181411,"vw":53.778193},{"c":54.79,"h":56.14,"l":53.63,"n":7494,"o":53.95,"t":"2025-01-27T05:00:00Z","v":268118,"vw":54.703751},{"c":55.52,"h":57.05,"l":53.69,"n":7939,"o":53.69,"t":"2025-01-28T05:00:00Z","v":253388,"vw":55.421014},{"c":55.58,"h":56.99,"l":54.77,"n":7665,"o":55.39,"t":"2025-01-29T05:00:00Z","v":253202,"vw":55.62892},{"c":55.6,"h":56.39,"l":54.875,"n":7632,"o":56.04,"t":"2025-01-30T05:00:00Z","v":289854,"vw":55.5619},{"c":56,"h":56.4,"l":53.81,"n":8504,"o":55.41,"t":"2025-01-31T05:00:00Z","v":330490,"vw":55.845909},{"c":55.5,"h":55.86,"l":53.9,"n":7838,"o":54.74,"t":"2025-02-03T05:00:00Z","v":215681,"vw":55.235603},{"c":57.215,"h":57.29,"l":55.02,"n":6454,"o":55.43,"t":"2025-02-04T05:00:00Z","v":185147,"vw":56.909586},{"c":58.54,"h":58.68,"l":55.73,"n":7849,"o":57.56,"t":"2025-02-05T05:00:00Z","v":292621,"vw":58.083491},{"c":59.33,"h":59.43,"l":58.43,"n":7309,"o":58.65,"t":"2025-02-06T05:00:00Z","v":225589,"vw":59.107313},{"c":57.15,"h":59.13,"l":57.06,"n":9039,"o":59.12,"t":"2025-02-07T05:00:00Z","v":286623,"vw":57.485051},{"c":56.8,"h":57.85,"l":56.33,"n":6038,"o":57.34,"t":"2025-02-10T05:00:00Z","v":194535,"vw":56.936507},{"c":58.45,"h":58.54,"l":56.03,"n":7655,"o":56.32,"t":"2025-02-11T05:00:00Z","v":228451,"vw":58.016339},{"c":56.3,"h":57.79,"l":55.9042,"n":7991,"o":57.52,"t":"2025-02-12T05:00:00Z","v":256962,"vw":56.46968},{"c":56.47,"h":56.8078,"l":55.8,"n":5831,"o":56.64,"t":"2025-02-13T05:00:00Z","v":133395,"vw":56.36286},{"c":56.04,"h":57.295,"l":55.562,"n":4764,"o":56.61,"t":"2025-02-14T05:00:00Z","v":140202,"vw":56.048311},{"c":56.76,"h":57.18,"l":55.59,"n":6512,"o":56.9,"t":"2025-02-18T05:00:00Z","v":219788,"vw":56.714918},{"c":56.54,"h":57.35,"l":56.03,"n":5123,"o":56.99,"t":"2025-02-19T05:00:00Z","v":201222,"vw":56.573781},{"c":56.18,"h":56.88,"l":55.09,"n":7144,"o":56.24,"t":"2025-02-20T05:00:00Z","v":240317,"vw":56.070844},{"c":54.64,"h":57.56,"l":54.61,"n":7613,"o":56.78,"t":"2025-02-21T05:00:00Z","v":276316,"vw":55.339208},{"c":53.54,"h":55.2,"l":53.47,"n":8680,"o":54.88,"t":"2025-02-24T05:00:00Z","v":301550,"vw":53.876171},{"c":53.73,"h":55.515,"l":53.14,"n":6421,"o":53.84,"t":"2025-02-25T05:00:00Z","v":232666,"vw":53.898718},{"c":53.32,"h":54.19,"l":52.48,"n":8497,"o":53.57,"t":"2025-02-26T05:00:00Z","v":222667,"vw":53.228259},{"c":53.49,"h":53.76,"l":53.105,"n":6721,"o":53.11,"t":"2025-02-27T05:00:00Z","v":181633,"vw":53.497176},{"c":54.29,"h":54.925,"l":53.19,"n":8107,"o":53.79,"t":"2025-02-28T05:00:00Z","v":332286,"vw":54.252831},{"c":54,"h":55.42,"l":53.69,"n":10735,"o":54.21,"t":"2025-03-03T05:00:00Z","v":341592,"vw":54.224464},{"c":52.45,"h":55.015,"l":52.28,"n":8927,"o":53.49,"t":"2025-03-04T05:00:00Z","v":409640,"vw":52.711203},{"c":52.31,"h":53.8,"l":51.54,"n":7040,"o":52.66,"t":"2025-03-05T05:00:00Z","v":291511,"vw":52.311878},{"c":51.59,"h":52.66,"l":51.085,"n":6766,"o":51.81,"t":"2025-03-06T05:00:00Z","v":232672,"vw":51.578676},{"c":52.46,"h":52.66,"l":51.08,"n":8206,"o":51.46,"t":"2025-03-07T05:00:00Z","v":339853,"vw":52.135374},{"c":50.54,"h":52.38,"l":50.36,"n":11330,"o":51.66,"t":"2025-03-10T04:00:00Z","v":438269,"vw":51.028768},{"c":49.95,"h":51.41,"l":49.73,"n":11421,"o":50.91,"t":"2025-03-11T04:00:00Z","v":399783,"vw":50.268898},{"c":50.57,"h":50.95,"l":49.645,"n":9369,"o":50.34,"t":"2025-03-12T04:00:00Z","v":360342,"vw":50.45748},{"c":50.62,"h":51.545,"l":50.6,"n":12621,"o":50.77,"t":"2025-03-13T04:00:00Z","v":463881,"vw":50.879686},{"c":52,"h":52.37,"l":51.04,"n":14686,"o":51.2,"t":"2025-03-14T04:00:00Z","v":444184,"vw":51.959142},{"c":52.06,"h":52.32,"l":51.5,"n":9491,"o":51.92,"t":"2025-03-17T04:00:00Z","v":344101,"vw":52.037169},{"c":52.07,"h":52.23,"l":51.635,"n":8283,"o":51.79,"t":"2025-03-18T04:00:00Z","v":308483,"vw":51.996645},{"c":52.69,"h":53.345,"l":51.68,"n":8148,"o":52.09,"t":"2025-03-19T04:00:00Z","v":468566,"vw":52.647319},{"c":51.68,"h":52.885,"l":51.57,"n":9325,"o":52.19,"t":"2025-03-20T04:00:00Z","v":479709,"vw":51.941133},{"c":52.05,"h":52.835,"l":50.57,"n":10652,"o":51.53,"t":"2025-03-21T04:00:00Z","v":1086477,"vw":51.962913},{"c":53.32,"h":53.675,"l":52.54,"n":7069,"o":52.54,"t":"2025-03-24T04:00:00Z","v":251842,"vw":53.215112},{"c":53.03,"h":53.72,"l":52.52,"n":7291,"o":53.07,"t":"2025-03-25T04:00:00Z","v":233257,"vw":53.126433},{"c":53.09,"h":53.82,"l":52.63,"n":7915,"o":53.21,"t":"2025-03-26T04:00:00Z","v":258232,"vw":53.039974},{"c":52.89,"h":53.37,"l":52.53,"n":8875,"o":53.13,"t":"2025-03-27T04:00:00Z","v":241881,"vw":52.967864},{"c":51.78,"h":52.955,"l":51.485,"n":7532,"o":52.75,"t":"2025-03-28T04:00:00Z","v":207595,"vw":51.824139},{"c":51.87,"h":52.14,"l":50.885,"n":6365,"o":51.22,"t":"2025-03-31T04:00:00Z","v":255797,"vw":51.778712},{"c":52.13,"h":52.355,"l":51.26,"n":8817,"o":51.97,"t":"2025-04-01T04:00:00Z","v":318690,"vw":51.991598},{"c":52.67,"h":52.7832,"l":51.22,"n":6996,"o":51.34,"t":"2025-04-02T04:00:00Z","v":256398,"vw":52.43877},{"c":48.03,"h":51.19,"l":47.98,"n":10533,"o":50.03,"t":"2025-04-03T04:00:00Z","v":538906,"vw":48.513999},{"c":46.66,"h":48.49,"l":44.88,"n":13196,"o":45.79,"t":"2025-04-04T04:00:00Z","v":548162,"vw":46.398964},{"c":46.36,"h":48.46,"l":44.09,"n":15542,"o":45.02,"t":"2025-04-07T04:00:00Z","v":654328,"vw":46.261604},{"c":46,"h":48.2,"l":45.13,"n":12418,"o":47.49,"t":"2025-04-08T04:00:00Z","v":531228,"vw":46.287436},{"c":49.24,"h":50.11,"l":44.335,"n":12765,"o":45.92,"t":"2025-04-09T04:00:00Z","v":621354,"vw":48.117913},{"c":46.14,"h":48.93,"l":44.86,"n":12834,"o":48.1,"t":"2025-04-10T04:00:00Z","v":626103,"vw":46.029986},{"c":45.9,"h":46.705,"l":42.44,"n":9928,"o":45.88,"t":"2025-04-11T04:00:00Z","v":453340,"vw":45.736519},{"c":46.37,"h":46.725,"l":45.145,"n":9437,"o":46.65,"t":"2025-04-14T04:00:00Z","v":405531,"vw":46.045219},{"c":47.26,"h":47.57,"l":46.45,"n":6099,"o":46.45,"t":"2025-04-15T04:00:00Z","v":291769,"vw":47.280658},{"c":47.48,"h":47.69,"l":46.845,"n":9267,"o":47.3,"t":"2025-04-16T04:00:00Z","v":491512,"vw":47.383116},{"c":47.94,"h":48.23,"l":46.3,"n":10033,"o":47.38,"t":"2025-04-17T04:00:00Z","v":445212,"vw":47.830499},{"c":47.67,"h":47.9,"l":47.265,"n":6294,"o":47.63,"t":"2025-04-21T04:00:00Z","v":248081,"vw":47.611974},{"c":49.72,"h":49.87,"l":47.97,"n":8893,"o":48.18,"t":"2025-04-22T04:00:00Z","v":346243,"vw":49.276757},{"c":51.22,"h":52.02,"l":50.58,"n":9397,"o":50.6,"t":"2025-04-23T04:00:00Z","v":345121,"vw":51.202452},{"c":52.15,"h":52.32,"l":50.715,"n":11975,"o":51.1,"t":"2025-04-24T04:00:00Z","v":466364,"vw":51.982351},{"c":51.66,"h":53.11,"l":48.64,"n":12370,"o":48.64,"t":"2025-04-25T04:00:00Z","v":422296,"vw":51.512623},{"c":52.25,"h":52.56,"l":51.25,"n":8723,"o":51.66,"t":"2025-04-28T04:00:00Z","v":333153,"vw":52.015343},{"c":52.23,"h":52.64,"l":51.43,"n":9101,"o":52.32,"t":"2025-04-29T04:00:00Z","v":323650,"vw":52.133788},{"c":51.55,"h":51.95,"l":50.12,"n":9278,"o":51.35,"t":"2025-04-30T04:00:00Z","v":386529,"vw":51.420897},{"c":51.97,"h":52.545,"l":51.07,"n":8451,"o":51.86,"t":"2025-05-01T04:00:00Z","v":338816,"vw":52.030719},{"c":53.3,"h":53.445,"l":52.42,"n":6745,"o":52.55,"t":"2025-05-02T04:00:00Z","v":213896,"vw":53.237885},{"c":53.06,"h":53.925,"l":50.87,"n":7220,"o":52.81,"t":"2025-05-05T04:00:00Z","v":279093,"vw":53.220499},{"c":52.96,"h":53.34,"l":51.63,"n":7080,"o":52.48,"t":"2025-05-06T04:00:00Z","v":259395,"vw":52.993492},{"c":52.81,"h":53.72,"l":52.54,"n":7176,"o":53.5,"t":"2025-05-07T04:00:00Z","v":242202,"vw":53.016589},{"c":53.91,"h":54.535,"l":53.225,"n":8497,"o":53.37,"t":"2025-05-08T04:00:00Z","v":274508,"vw":54.019261},{"c":53.35,"h":53.925,"l":53.23,"n":7994,"o":53.78,"t":"2025-05-09T04:00:00Z","v":299322,"vw":53.410665},{"c":54.93,"h":56.19,"l":54.5175,"n":10469,"o":55.51,"t":"2025-05-12T04:00:00Z","v":493881,"vw":55.173597},{"c":55.09,"h":55.49,"l":54.69,"n":9003,"o":55.37,"t":"2025-05-13T04:00:00Z","v":418435,"vw":55.108268},{"c":55.26,"h":57.055,"l":54.84,"n":8983,"o":55.49,"t":"2025-05-14T04:00:00Z","v":376114,"vw":55.426},{"c":55.44,"h":55.77,"l":54.87,"n":7706,"o":55.4,"t":"2025-05-15T04:00:00Z","v":243708,"vw":55.411091},{"c":55,"h":55.29,"l":54.75,"n":6545,"o":55.15,"t":"2025-05-16T04:00:00Z","v":298940,"vw":55.051782},{"c":55.11,"h":55.2,"l":53.5,"n":7796,"o":54.3,"t":"2025-05-19T04:00:00Z","v":307856,"vw":55.017642},{"c":54.75,"h":55.28,"l":53.64,"n":7265,"o":55.04,"t":"2025-05-20T04:00:00Z","v":286121,"vw":54.841448},{"c":53.08,"h":55.075,"l":52.98,"n":7789,"o":54.1,"t":"2025-05-21T04:00:00Z","v":294438,"vw":53.315947},{"c":52.94,"h":53.48,"l":52.16,"n":13252,"o":52.64,"t":"2025-05-22T04:00:00Z","v":528849,"vw":53.032341},{"c":52.76,"h":52.94,"l":51.75,"n":7730,"o":51.91,"t":"2025-05-23T04:00:00Z","v":288935,"vw":52.690983},{"c":54.03,"h":54.07,"l":52.81,"n":7109,"o":53.31,"t":"2025-05-27T04:00:00Z","v":196372,"vw":53.885043},{"c":52.91,"h":54.21,"l":52.87,"n":8334,"o":53.8,"t":"2025-05-28T04:00:00Z","v":277246,"vw":53.23242},{"c":53.33,"h":54.2175,"l":52.5701,"n":7048,"o":52.95,"t":"2025-05-29T04:00:00Z","v":271020,"vw":53.085823},{"c":52.89,"h":53.3,"l":52.53,"n":6725,"o":53.15,"t":"2025-05-30T04:00:00Z","v":292718,"vw":52.919497},{"c":52.11,"h":52.74,"l":51.675,"n":7716,"o":52.66,"t":"2025-06-02T04:00:00Z","v":243007,"vw":52.128291},{"c":53.15,"h":53.23,"l":51.63,"n":7262,"o":51.95,"t":"2025-06-03T04:00:00Z","v":219310,"vw":52.990421},{"c":51.97,"h":53.16,"l":51.9,"n":7143,"o":52.91,"t":"2025-06-04T04:00:00Z","v":220034,"vw":52.159315},{"c":51.87,"h":52.13,"l":51.575,"n":7525,"o":51.97,"t":"2025-06-05T04:00:00Z","v":288024,"vw":51.880339},{"c":53.08,"h":53.11,"l":52.2947,"n":8716,"o":52.52,"t":"2025-06-06T04:00:00Z","v":350884,"vw":52.811275},{"c":53.24,"h":53.72,"l":52.78,"n":8935,"o":53.08,"t":"2025-06-09T04:00:00Z","v":306077,"vw":53.300594},{"c":53.95,"h":54.2,"l":53.11,"n":8133,"o":53.27,"t":"2025-06-10T04:00:00Z","v":266875,"vw":53.919846},{"c":53.22,"h":54.31,"l":53.01,"n":5985,"o":54.27,"t":"2025-06-11T04:00:00Z","v":232877,"vw":53.29513},{"c":53.08,"h":53.26,"l":52.45,"n":7521,"o":53.09,"t":"2025-06-12T04:00:00Z","v":269935,"vw":53.015801},{"c":51.71,"h":52.71,"l":51.55,"n":11209,"o":52.51,"t":"2025-06-13T04:00:00Z","v":537543,"vw":51.937581},{"c":51.32,"h":52.775,"l":51.24,"n":9658,"o":52.43,"t":"2025-06-16T04:00:00Z","v":385581,"vw":51.590691},{"c":50.93,"h":51.4,"l":50.72,"n":6738,"o":50.88,"t":"2025-06-17T04:00:00Z","v":304926,"vw":50.986727},{"c":51.35,"h":51.94,"l":50.56,"n":8783,"o":50.76,"t":"2025-06-18T04:00:00Z","v":397827,"vw":51.452583},{"c":51.68,"h":51.78,"l":50.28,"n":10774,"o":51.43,"t":"2025-06-20T04:00:00Z","v":1061129,"vw":51.602757},{"c":53.34,"h":53.38,"l":51.6,"n":9655,"o":51.75,"t":"2025-06-23T04:00:00Z","v":424328,"vw":53.002713},{"c":54.37,"h":54.94,"l":51.8001,"n":9254,"o":53.84,"t":"2025-06-24T04:00:00Z","v":394543,"vw":54.402983},{"c":54.35,"h":54.65,"l":53.77,"n":8017,"o":54.28,"t":"2025-06-25T04:00:00Z","v":273239,"vw":54.364463},{"c":55.54,"h":55.64,"l":53.675,"n":7314,"o":54.63,"t":"2025-06-26T04:00:00Z","v":258669,"vw":55.257474},{"c":55.03,"h":55.94,"l":54.83,"n":9143,"o":55.83,"t":"2025-06-27T04:00:00Z","v":547398,"vw":55.11308},{"c":55,"h":55.51,"l":54.88,"n":10434,"o":55.15,"t":"2025-06-30T04:00:00Z","v":546109,"vw":55.086798},{"c":57.23,"h":57.815,"l":53.79,"n":9381,"o":54.61,"t":"2025-07-01T04:00:00Z","v":265253,"vw":56.901934},{"c":58.23,"h":58.31,"l":57.085,"n":9734,"o":57.32,"t":"2025-07-02T04:00:00Z","v":265589,"vw":58.076688},{"c":59.07,"h":59.5,"l":58.225,"n":6199,"o":58.55,"t":"2025-07-03T04:00:00Z","v":233303,"vw":59.105361},{"c":58.17,"h":59.67,"l":57.96,"n":8873,"o":58.63,"t":"2025-07-07T04:00:00Z","v":293123,"vw":58.42835},{"c":58.65,"h":59.02,"l":58.17,"n":10175,"o":58.35,"t":"2025-07-08T04:00:00Z","v":401495,"vw":58.69567},{"c":58.29,"h":59.07,"l":57.61,"n":8647,"o":58.99,"t":"2025-07-09T04:00:00Z","v":346838,"vw":58.211966},{"c":58.35,"h":58.985,"l":57.89,"n":9510,"o":58.25,"t":"2025-07-10T04:00:00Z","v":305702,"vw":58.486267},{"c":58.23,"h":58.37,"l":57.4,"n":9890,"o":57.77,"t":"2025-07-11T04:00:00Z","v":450401,"vw":58.024152},{"c":58.98,"h":59.01,"l":57.24,"n":7370,"o":58.06,"t":"2025-07-14T04:00:00Z","v":265220,"vw":58.807953},{"c":57.16,"h":59.145,"l":57.06,"n":7322,"o":59.01,"t":"2025-07-15T04:00:00Z","v":314365,"vw":57.511879},{"c":57.59,"h":58.285,"l":56.57,"n":6529,"o":57.37,"t":"2025-07-16T04:00:00Z","v":268345,"vw":57.586627},{"c":58.69,"h":58.845,"l":57.435,"n":6866,"o":57.46,"t":"2025-07-17T04:00:00Z","v":287017,"vw":58.592509},{"c":58.17,"h":59.11,"l":57.91,"n":6727,"o":58.92,"t":"2025-07-18T04:00:00Z","v":299841,"vw":58.298883},{"c":57.89,"h":59.01,"l":57.82,"n":6094,"o":58.5,"t":"2025-07-21T04:00:00Z","v":237995,"vw":58.10179},{"c":57.99,"h":58.425,"l":57.405,"n":7214,"o":58.08,"t":"2025-07-22T04:00:00Z","v":303141,"vw":58.043196},{"c":58.16,"h":58.51,"l":57.32,"n":7006,"o":58.49,"t":"2025-07-23T04:00:00Z","v":252876,"vw":58.038614},{"c":56.61,"h":58.01,"l":56.4101,"n":9769,"o":57.94,"t":"2025-07-24T04:00:00Z","v":315730,"vw":56.957114},{"c":56.36,"h":57.64,"l":55.1,"n":13069,"o":57.64,"t":"2025-07-25T04:00:00Z","v":491632,"vw":56.268074},{"c":57,"h":57.04,"l":56,"n":12140,"o":56.61,"t":"2025-07-28T04:00:00Z","v":474288,"vw":56.709991},{"c":56.51,"h":57.61,"l":56.32,"n":10811,"o":57.51,"t":"2025-07-29T04:00:00Z","v":371720,"vw":56.671754},{"c":55.71,"h":56.77,"l":55.32,"n":8547,"o":56.53,"t":"2025-07-30T04:00:00Z","v":354566,"vw":55.878238},{"c":54.84,"h":56.19,"l":54.66,"n":8683,"o":55.22,"t":"2025-07-31T04:00:00Z","v":360655,"vw":54.958535},{"c":53.76,"h":54.13,"l":52.8,"n":8943,"o":54.12,"t":"2025-08-01T04:00:00Z","v":441537,"vw":53.605304},{"c":54.27,"h":54.31,"l":52.58,"n":7771,"o":53.66,"t":"2025-08-04T04:00:00Z","v":356372,"vw":54.020868},{"c":54.6,"h":55.35,"l":53.46,"n":7531,"o":54.54,"t":"2025-08-05T04:00:00Z","v":337174,"vw":54.493265},{"c":54.13,"h":55.135,"l":54.02,"n":6533,"o":54.65,"t":"2025-08-06T04:00:00Z","v":282980,"vw":54.245117},{"c":53.35,"h":54.68,"l":53.23,"n":7452,"o":54.68,"t":"2025-08-07T04:00:00Z","v":185199,"vw":53.410778},{"c":53.47,"h":54.73,"l":53.15,"n":6026,"o":53.75,"t":"2025-08-08T04:00:00Z","v":214135,"vw":53.52272},{"c":53.34,"h":54.62,"l":53.145,"n":6912,"o":53.7,"t":"2025-08-11T04:00:00Z","v":261414,"vw":53.350815},{"c":55.34,"h":55.52,"l":53.54,"n":8404,"o":53.8,"t":"2025-08-12T04:00:00Z","v":840401,"vw":54.907816},{"c":56.26,"h":56.47,"l":55.58,"n":9524,"o":55.68,"t":"2025-08-13T04:00:00Z","v":367480,"vw":56.134214},{"c":55.96,"h":56.05,"l":54.11,"n":7116,"o":55.51,"t":"2025-08-14T04:00:00Z","v":295838,"vw":55.821642},{"c":55.13,"h":56.095,"l":55.01,"n":8508,"o":56.06,"t":"2025-08-15T04:00:00Z","v":370294,"vw":55.273733},{"c":55.29,"h":55.44,"l":54.8,"n":7134,"o":55.16,"t":"2025-08-18T04:00:00Z","v":206045,"vw":55.185617},{"c":55.3,"h":55.94,"l":55.115,"n":6310,"o":55.33,"t":"2025-08-19T04:00:00Z","v":197535,"vw":55.324137},{"c":55.76,"h":55.79,"l":55.09,"n":5575,"o":55.3,"t":"2025-08-20T04:00:00Z","v":263164,"vw":55.602455},{"c":55.68,"h":55.81,"l":55.285,"n":5128,"o":55.54,"t":"2025-08-21T04:00:00Z","v":167277,"vw":55.664813},{"c":57.84,"h":58.23,"l":55.96,"n":11242,"o":55.98,"t":"2025-08-22T04:00:00Z","v":472775,"vw":57.765997},{"c":57.38,"h":57.8,"l":57.34,"n":6601,"o":57.54,"t":"2025-08-25T04:00:00Z","v":231080,"vw":57.478793},{"c":58.27,"h":58.48,"l":57.13,"n":6924,"o":57.28,"t":"2025-08-26T04:00:00Z","v":266705,"vw":58.182302},{"c":59.17,"h":59.24,"l":58,"n":7687,"o":58.17,"t":"2025-08-27T04:00:00Z","v":310344,"vw":58.958178},{"c":58.32,"h":59.29,"l":57.995,"n":7978,"o":59.29,"t":"2025-08-28T04:00:00Z","v":307716,"vw":58.420599},{"c":58.29,"h":58.9163,"l":58.155,"n":6866,"o":58.48,"t":"2025-08-29T04:00:00Z","v":297422,"vw":58.446686},{"c":57.48,"h":57.92,"l":56.905,"n":8056,"o":57.72,"t":"2025-09-02T04:00:00Z","v":257386,"vw":57.40548},{"c":57.29,"h":57.83,"l":56.69,"n":6165,"o":57.39,"t":"2025-09-03T04:00:00Z","v":216506,"vw":57.214483},{"c":58.41,"h":58.43,"l":57.04,"n":6447,"o":57.55,"t":"2025-09-04T04:00:00Z","v":224234,"vw":58.110061},{"c":58.29,"h":59.13,"l":57.72,"n":7532,"o":58.61,"t":"2025-09-05T04:00:00Z","v":297016,"vw":58.120821},{"c":58.15,"h":58.43,"l":57.71,"n":7817,"o":58.33,"t":"2025-09-08T04:00:00Z","v":290015,"vw":58.122126},{"c":56.96,"h":58.09,"l":56.81,"n":7555,"o":57.98,"t":"2025-09-09T04:00:00Z","v":264927,"vw":57.319828},{"c":56.3,"h":57.295,"l":55.5075,"n":6932,"o":56.91,"t":"2025-09-10T04:00:00Z","v":237397,"vw":56.469619},{"c":56.62,"h":56.815,"l":55.76,"n":6320,"o":56.43,"t":"2025-09-11T04:00:00Z","v":173292,"vw":56.477599},{"c":55.93,"h":56.74,"l":55.9,"n":7670,"o":56.58,"t":"2025-09-12T04:00:00Z","v":206699,"vw":56.074348},{"c":55.35,"h":56.24,"l":55.13,"n":7604,"o":56.19,"t":"2025-09-15T04:00:00Z","v":299106,"vw":55.450099},{"c":54.33,"h":55.22,"l":53.84,"n":9986,"o":55.14,"t":"2025-09-16T04:00:00Z","v":532883,"vw":54.261307},{"c":54.68,"h":55.94,"l":54.235,"n":10859,"o":54.66,"t":"2025-09-17T04:00:00Z","v":402509,"vw":54.788735},{"c":55.99,"h":56.05,"l":54.54,"n":8891,"o":54.93,"t":"2025-09-18T04:00:00Z","v":348147,"vw":55.839715},{"c":55.43,"h":55.985,"l":55.11,"n":8135,"o":55.84,"t":"2025-09-19T04:00:00Z","v":1207497,"vw":55.486582},{"c":55.41,"h":55.57,"l":54.28,"n":7883,"o":55.24,"t":"2025-09-22T04:00:00Z","v":323180,"vw":55.288945},{"c":54.96,"h":56.32,"l":54.84,"n":7191,"o":55.6,"t":"2025-09-23T04:00:00Z","v":263008,"vw":55.129308},{"c":54.73,"h":55.27,"l":54.335,"n":4440,"o":54.92,"t":"2025-09-24T04:00:00Z","v":202098,"vw":54.754248},{"c":55.11,"h":55.36,"l":54.48,"n":7263,"o":54.73,"t":"2025-09-25T04:00:00Z","v":280118,"vw":55.083675},{"c":55.1,"h":55.575,"l":54.64,"n":5584,"o":55.13,"t":"2025-09-26T04:00:00Z","v":225189,"vw":55.067665},{"c":54.28,"h":55.14,"l":54.06,"n":6616,"o":55.14,"t":"2025-09-29T04:00:00Z","v":292684,"vw":54.313155},{"c":53.93,"h":54.51,"l":53.37,"n":5691,"o":54.41,"t":"2025-09-30T04:00:00Z","v":176842,"vw":53.847482},{"c":53.48,"h":54.095,"l":52.87,"n":5938,"o":53.64,"t":"2025-10-01T04:00:00Z","v":211216,"vw":53.474816},{"c":53.66,"h":53.82,"l":53.02,"n":7715,"o":53.29,"t":"2025-10-02T04:00:00Z","v":357940,"vw":53.389451},{"c":53.94,"h":54.56,"l":53.68,"n":5785,"o":53.68,"t":"2025-10-03T04:00:00Z","v":214124,"vw":54.009742},{"c":54.53,"h":55.24,"l":53.9,"n":8608,"o":53.95,"t":"2025-10-06T04:00:00Z","v":258717,"vw":54.581617},{"c":53.9,"h":55.03,"l":53.8,"n":7348,"o":54.43,"t":"2025-10-07T04:00:00Z","v":243186,"vw":54.106174},{"c":53.8,"h":54.615,"l":53.655,"n":6127,"o":54.25,"t":"2025-10-08T04:00:00Z","v":174336,"vw":53.847394},{"c":53.39,"h":53.85,"l":52.85,"n":6549,"o":53.85,"t":"2025-10-09T04:00:00Z","v":182482,"vw":53.273267},{"c":51.6,"h":54.02,"l":51.53,"n":9341,"o":53.48,"t":"2025-10-10T04:00:00Z","v":391725,"vw":52.113341},{"c":53,"h":53.08,"l":51.99,"n":7797,"o":52.18,"t":"2025-10-13T04:00:00Z","v":255062,"vw":52.812402},{"c":54.43,"h":54.63,"l":52.37,"n":8290,"o":52.77,"t":"2025-10-14T04:00:00Z","v":274968,"vw":54.170394},{"c":53.43,"h":54.62,"l":53.15,"n":8067,"o":54.57,"t":"2025-10-15T04:00:00Z","v":345303,"vw":53.45715},{"c":50.35,"h":53.28,"l":49.915,"n":12311,"o":53.24,"t":"2025-10-16T04:00:00Z","v":522761,"vw":50.711762},{"c":51.34,"h":51.53,"l":50.31,"n":9180,"o":50.82,"t":"2025-10-17T04:00:00Z","v":330124,"vw":51.162233},{"c":52.58,"h":52.75,"l":51.4,"n":7217,"o":51.5,"t":"2025-10-20T04:00:00Z","v":290617,"vw":52.412456},{"c":52.65,"h":52.89,"l":51.41,"n":5469,"o":52.4,"t":"2025-10-21T04:00:00Z","v":196264,"vw":52.63129},{"c":52.74,"h":54.04,"l":52.26,"n":8016,"o":52.71,"t":"2025-10-22T04:00:00Z","v":313319,"vw":52.804513},{"c":52.8,"h":53.06,"l":52.13,"n":9021,"o":52.71,"t":"2025-10-23T04:00:00Z","v":295215,"vw":52.713025},{"c":53.02,"h":54.48,"l":51.6,"n":8996,"o":54.23,"t":"2025-10-24T04:00:00Z","v":285031,"vw":53.02907},{"c":53.74,"h":54.03,"l":53.18,"n":9745,"o":53.34,"t":"2025-10-27T04:00:00Z","v":331996,"vw":53.711182},{"c":53.71,"h":53.83,"l":52.68,"n":7628,"o":53.65,"t":"2025-10-28T04:00:00Z","v":288219,"vw":53.605571},{"c":52.98,"h":53.885,"l":52.245,"n":10026,"o":53.35,"t":"2025-10-29T04:00:00Z","v":522077,"vw":53.033684},{"c":52.83,"h":53.94,"l":52.18,"n":9074,"o":52.76,"t":"2025-10-30T04:00:00Z","v":409551,"vw":53.032992},{"c":52.09,"h":53,"l":51.74,"n":9240,"o":52.8,"t":"2025-10-31T04:00:00Z","v":375308,"vw":52.093345},{"c":52.42,"h":52.42,"l":50.795,"n":8585,"o":51.66,"t":"2025-11-03T05:00:00Z","v":389363,"vw":52.116842},{"c":52.69,"h":52.97,"l":51.95,"n":7523,"o":52.18,"t":"2025-11-04T05:00:00Z","v":361079,"vw":52.651765},{"c":53.94,"h":54.22,"l":52.61,"n":8308,"o":52.61,"t":"2025-11-05T05:00:00Z","v":381818,"vw":53.88823},{"c":53.8,"h":54.26,"l":53.61,"n":8826,"o":53.61,"t":"2025-11-06T05:00:00Z","v":342942,"vw":53.915155},{"c":54.37,"h":54.45,"l":52.99,"n":7870,"o":53.57,"t":"2025-11-07T05:00:00Z","v":294157,"vw":54.090655},{"c":54.84,"h":55.23,"l":54.11,"n":7616,"o":54.42,"t":"2025-11-10T05:00:00Z","v":293245,"vw":54.916399},{"c":55.45,"h":55.635,"l":54.475,"n":7006,"o":54.96,"t":"2025-11-11T05:00:00Z","v":269578,"vw":55.361919},{"c":54.7,"h":56.12,"l":54.56,"n":8677,"o":55.28,"t":"2025-11-12T05:00:00Z","v":464840,"vw":55.008537},{"c":54.36,"h":55.11,"l":54.05,"n":7824,"o":54.34,"t":"2025-11-13T05:00:00Z","v":314422,"vw":54.585938},{"c":54.55,"h":54.915,"l":53.51,"n":8572,"o":54.17,"t":"2025-11-14T05:00:00Z","v":360339,"vw":54.439494},{"c":52.26,"h":54.57,"l":52.035,"n":10982,"o":54.44,"t":"2025-11-17T05:00:00Z","v":510696,"vw":52.547275},{"c":53.12,"h":53.47,"l":51.4,"n":7997,"o":51.84,"t":"2025-11-18T05:00:00Z","v":308553,"vw":53.135262},{"c":54.04,"h":54.18,"l":53.05,"n":8977,"o":53.21,"t":"2025-11-19T05:00:00Z","v":329414,"vw":53.832444},{"c":54.05,"h":55.43,"l":54.01,"n":8815,"o":54.56,"t":"2025-11-20T05:00:00Z","v":356734,"vw":54.401352},{"c":55.65,"h":56.54,"l":53.96,"n":11142,"o":54.18,"t":"2025-11-21T05:00:00Z","v":544896,"vw":55.62668},{"c":55.37,"h":55.715,"l":54.99,"n":6072,"o":55.46,"t":"2025-11-24T05:00:00Z","v":264427,"vw":55.348769},{"c":56.66,"h":57.11,"l":55.58,"n":9506,"o":55.69,"t":"2025-11-25T05:00:00Z","v":391123,"vw":56.717863},{"c":56.4,"h":57.03,"l":56.26,"n":11130,"o":56.57,"t":"2025-11-26T05:00:00Z","v":595570,"vw":56.479681},{"c":55.81,"h":56.61,"l":55.59,"n":5615,"o":56.39,"t":"2025-11-28T05:00:00Z","v":250689,"vw":55.86358},{"c":56.15,"h":56.4725,"l":55.37,"n":7549,"o":55.37,"t":"2025-12-01T05:00:00Z","v":354891,"vw":56.144459},{"c":55.37,"h":56.675,"l":55.27,"n":8971,"o":56.41,"t":"2025-12-02T05:00:00Z","v":410966,"vw":55.68069},{"c":55.86,"h":56.3,"l":55.54,"n":10406,"o":55.54,"t":"2025-12-03T05:00:00Z","v":552853,"vw":55.923175},{"c":56.03,"h":56.435,"l":55.43,"n":8233,"o":55.81,"t":"2025-12-04T05:00:00Z","v":403124,"vw":55.984481},{"c":55.83,"h":56.4125,"l":55.49,"n":6921,"o":55.84,"t":"2025-12-05T05:00:00Z","v":282934,"vw":55.96661},{"c":55.71,"h":56.275,"l":55.51,"n":8449,"o":56.12,"t":"2025-12-08T05:00:00Z","v":377079,"vw":55.785633},{"c":55.79,"h":56.525,"l":55.63,"n":6299,"o":55.63,"t":"2025-12-09T05:00:00Z","v":309898,"vw":55.857204},{"c":56.95,"h":57.33,"l":55.395,"n":8346,"o":55.66,"t":"2025-12-10T05:00:00Z","v":468356,"vw":56.8024},{"c":57.47,"h":58,"l":56.195,"n":9178,"o":56.88,"t":"2025-12-11T05:00:00Z","v":344489,"vw":57.528148},{"c":57.67,"h":58.6786,"l":57.07,"n":8310,"o":57.73,"t":"2025-12-12T05:00:00Z","v":461691,"vw":57.459593},{"c":58.06,"h":58.84,"l":57.93,"n":10878,"o":58,"t":"2025-12-15T05:00:00Z","v":654561,"vw":58.19982},{"c":57.25,"h":58.47,"l":57.25,"n":9987,"o":58.11,"t":"2025-12-16T05:00:00Z","v":491744,"vw":57.506686},{"c":57.92,"h":58.45,"l":57.08,"n":9029,"o":57.15,"t":"2025-12-17T05:00:00Z","v":563710,"vw":57.86866},{"c":57.94,"h":58.855,"l":57.74,"n":8519,"o":58.3,"t":"2025-12-18T05:00:00Z","v":526250,"vw":58.022772},{"c":57.41,"h":58.02,"l":56.69,"n":10501,"o":57.8,"t":"2025-12-19T05:00:00Z","v":1301845,"vw":57.394921},{"c":57.4,"h":58.015,"l":57.155,"n":7871,"o":57.5,"t":"2025-12-22T05:00:00Z","v":311439,"vw":57.490815},{"c":57.05,"h":57.69,"l":56.99,"n":7990,"o":57.39,"t":"2025-12-23T05:00:00Z","v":330982,"vw":57.21187},{"c":57.11,"h":57.49,"l":56.78,"n":3323,"o":57.09,"t":"2025-12-24T05:00:00Z","v":172869,"vw":57.155129},{"c":56.92,"h":57.22,"l":56.6025,"n":5287,"o":57.07,"t":"2025-12-26T05:00:00Z","v":222279,"vw":56.878925},{"c":56.68,"h":57.1,"l":56.55,"n":7334,"o":57,"t":"2025-12-29T05:00:00Z","v":236946,"vw":56.687681},{"c":55.75,"h":56.66,"l":55.71,"n":6906,"o":56.66,"t":"2025-12-30T05:00:00Z","v":247700,"vw":55.867476},{"c":55.24,"h":55.9,"l":55.2,"n":5538,"o":55.9,"t":"2025-12-31T05:00:00Z","v":256526,"vw":55.319386},{"c":55.05,"h":55.365,"l":54.305,"n":8036,"o":55.28,"t":"2026-01-02T05:00:00Z","v":287147,"vw":54.991109},{"c":56.54,"h":57.215,"l":54.85,"n":8806,"o":54.85,"t":"2026-01-05T05:00:00Z","v":414181,"vw":56.63007},{"c":56.49,"h":56.69,"l":55.85,"n":6748,"o":56.29,"t":"2026-01-06T05:00:00Z","v":304596,"vw":56.399465},{"c":56.44,"h":56.87,"l":55.9,"n":7188,"o":56.53,"t":"2026-01-07T05:00:00Z","v":271814,"vw":56.373319},{"c":57.19,"h":57.61,"l":56.06,"n":9295,"o":56.14,"t":"2026-01-08T05:00:00Z","v":377408,"vw":57.246518},{"c":56.46,"h":57.435,"l":56.17,"n":6636,"o":57.21,"t":"2026-01-09T05:00:00Z","v":273941,"vw":56.542705},{"c":55.79,"h":56.72,"l":55.79,"n":8350,"o":56.07,"t":"2026-01-12T05:00:00Z","v":435953,"vw":56.118927},{"c":55.75,"h":56.11,"l":55.19,"n":8805,"o":56.11,"t":"2026-01-13T05:00:00Z","v":314385,"vw":55.692755},{"c":56.15,"h":56.29,"l":55.12,"n":8412,"o":55.71,"t":"2026-01-14T05:00:00Z","v":459543,"vw":55.948977},{"c":57.19,"h":57.55,"l":56.22,"n":7278,"o":56.22,"t":"2026-01-15T05:00:00Z","v":343110,"vw":57.15619},{"c":56.62,"h":57.3,"l":56.395,"n":5974,"o":57.17,"t":"2026-01-16T05:00:00Z","v":279468,"vw":56.68973},{"c":56.27,"h":56.64,"l":55.905,"n":7903,"o":56.06,"t":"2026-01-20T05:00:00Z","v":270103,"vw":56.270502},{"c":59.18,"h":59.29,"l":56.23,"n":9947,"o":56.66,"t":"2026-01-21T05:00:00Z","v":355406,"vw":58.83243},{"c":59.9,"h":60.345,"l":58.89,"n":8429,"o":59.21,"t":"2026-01-22T05:00:00Z","v":532656,"vw":59.903721},{"c":57.74,"h":59.71,"l":57.6,"n":9152,"o":59.61,"t":"2026-01-23T05:00:00Z","v":308195,"vw":57.99121},{"c":57.92,"h":58.515,"l":57.33,"n":10547,"o":57.87,"t":"2026-01-26T05:00:00Z","v":375720,"vw":57.948173},{"c":61.67,"h":61.84,"l":58.63,"n":14680,"o":58.63,"t":"2026-01-27T05:00:00Z","v":679311,"vw":61.186833},{"c":62.23,"h":64.11,"l":61.5,"n":16492,"o":62.46,"t":"2026-01-28T05:00:00Z","v":833114,"vw":62.369524},{"c":64.72,"h":64.75,"l":62.62,"n":15688,"o":62.66,"t":"2026-01-29T05:00:00Z","v":718067,"vw":64.081392},{"c":64.73,"h":65.09,"l":64.01,"n":10561,"o":64.32,"t":"2026-01-30T05:00:00Z","v":567129,"vw":64.668519},{"c":66.36,"h":66.68,"l":64.71,"n":15545,"o":64.73,"t":"2026-02-02T05:00:00Z","v":663326,"vw":66.198531},{"c":67.68,"h":68,"l":66.105,"n":13588,"o":66.33,"t":"2026-02-03T05:00:00Z","v":568428,"vw":67.421205},{"c":68.73,"h":69.86,"l":67.81,"n":15021,"o":68,"t":"2026-02-04T05:00:00Z","v":722379,"vw":69.170011},{"c":70.19,"h":70.42,"l":68.84,"n":18320,"o":68.84,"t":"2026-02-05T05:00:00Z","v":806042,"vw":69.804667},{"c":70.65,"h":71.12,"l":70.24,"n":10091,"o":70.24,"t":"2026-02-06T05:00:00Z","v":584444,"vw":70.741624},{"c":70.46,"h":71.32,"l":70.33,"n":12800,"o":70.51,"t":"2026-02-09T05:00:00Z","v":844611,"vw":70.716211},{"c":68.4,"h":70.675,"l":68.13,"n":11519,"o":70.17,"t":"2026-02-10T05:00:00Z","v":505593,"vw":68.810414},{"c":67.65,"h":69.64,"l":67.34,"n":9413,"o":68.83,"t":"2026-02-11T05:00:00Z","v":346595,"vw":67.844404},{"c":66.51,"h":70.39,"l":65.6,"n":9933,"o":67.84,"t":"2026-02-12T05:00:00Z","v":329373,"vw":66.621608},{"c":66.8,"h":67.165,"l":65.845,"n":8226,"o":66.31,"t":"2026-02-13T05:00:00Z","v":324667,"vw":66.706536},{"c":66.99,"h":67.94,"l":66.62,"n":9536,"o":67,"t":"2026-02-17T05:00:00Z","v":375621,"vw":67.131298},{"c":66.33,"h":68.24,"l":65.85,"n":9711,"o":66.99,"t":"2026-02-18T05:00:00Z","v":346986,"vw":66.474534},{"c":66.68,"h":66.73,"l":65.78,"n":9424,"o":66.32,"t":"2026-02-19T05:00:00Z","v":364488,"vw":66.470344},{"c":67.66,"h":67.77,"l":66.02,"n":9095,"o":66.68,"t":"2026-02-20T05:00:00Z","v":347794,"vw":67.430533},{"c":65.36,"h":67.88,"l":64.91,"n":12942,"o":67.35,"t":"2026-02-23T05:00:00Z","v":463767,"vw":65.55319},{"c":65.51,"h":66.0057,"l":64.99,"n":10431,"o":65.33,"t":"2026-02-24T05:00:00Z","v":357230,"vw":65.502422},{"c":66.05,"h":66.44,"l":65.03,"n":7541,"o":65.46,"t":"2026-02-25T05:00:00Z","v":278429,"vw":65.839476},{"c":66.38,"h":67.33,"l":65.33,"n":9627,"o":66.27,"t":"2026-02-26T05:00:00Z","v":355701,"vw":66.232966},{"c":63.51,"h":65.19,"l":62.87,"n":12570,"o":65.19,"t":"2026-02-27T05:00:00Z","v":548483,"vw":63.498385},{"c":64.97,"h":65.3104,"l":62.03,"n":9443,"o":62.86,"t":"2026-03-02T05:00:00Z","v":357837,"vw":64.771331},{"c":64.61,"h":64.9,"l":62.87,"n":7977,"o":63.45,"t":"2026-03-03T05:00:00Z","v":260212,"vw":64.302508},{"c":65.2,"h":65.27,"l":64.19,"n":8812,"o":64.84,"t":"2026-03-04T05:00:00Z","v":299175,"vw":65.066218},{"c":64.25,"h":65.23,"l":63.68,"n":9503,"o":64.9,"t":"2026-03-05T05:00:00Z","v":364478,"vw":64.278551},{"c":62.98,"h":63.17,"l":61.55,"n":10635,"o":62.41,"t":"2026-03-06T05:00:00Z","v":499540,"vw":62.750308},{"c":62.74,"h":63.21,"l":60.55,"n":12405,"o":62,"t":"2026-03-09T04:00:00Z","v":492631,"vw":62.175511},{"c":63.39,"h":65.03,"l":62.78,"n":11695,"o":63.25,"t":"2026-03-10T04:00:00Z","v":541264,"vw":63.620476},{"c":62.54,"h":63.615,"l":62.14,"n":10383,"o":62.84,"t":"2026-03-11T04:00:00Z","v":342339,"vw":62.504314},{"c":62.91,"h":63.13,"l":61.085,"n":12752,"o":61.4,"t":"2026-03-12T04:00:00Z","v":497999,"vw":62.572991},{"c":62.72,"h":63.92,"l":62.005,"n":11714,"o":63.25,"t":"2026-03-13T04:00:00Z","v":532681,"vw":62.549258},{"c":62.72,"h":63.66,"l":62.68,"n":8988,"o":63.46,"t":"2026-03-16T04:00:00Z","v":329959,"vw":62.907414},{"c":62.58,"h":63.66,"l":62.165,"n":8602,"o":63.3,"t":"2026-03-17T04:00:00Z","v":286092,"vw":62.668586},{"c":62.4,"h":62.83,"l":61.665,"n":11162,"o":62.52,"t":"2026-03-18T04:00:00Z","v":506713,"vw":62.38953},{"c":63.46,"h":63.76,"l":61.68,"n":15711,"o":62.07,"t":"2026-03-19T04:00:00Z","v":386764,"vw":63.019512},{"c":63.62,"h":63.91,"l":62.61,"n":14969,"o":63.57,"t":"2026-03-20T04:00:00Z","v":1493605,"vw":63.557221},{"c":64.09,"h":65.7,"l":64.075,"n":12485,"o":64.66,"t":"2026-03-23T04:00:00Z","v":622697,"vw":64.552178},{"c":64.65,"h":65.14,"l":63.63,"n":8778,"o":63.87,"t":"2026-03-24T04:00:00Z","v":441085,"vw":64.496257},{"c":64.86,"h":65.3,"l":64.33,"n":7508,"o":65.08,"t":"2026-03-25T04:00:00Z","v":249327,"vw":64.784488},{"c":65.2,"h":65.35,"l":64.215,"n":9334,"o":64.43,"t":"2026-03-26T04:00:00Z","v":316211,"vw":65.12574},{"c":63.46,"h":65.215,"l":63.43,"n":11581,"o":65,"t":"2026-03-27T04:00:00Z","v":393731,"vw":63.746977},{"c":64.43,"h":64.72,"l":63.49,"n":11052,"o":64.1,"t":"2026-03-30T04:00:00Z","v":440357,"vw":64.362135},{"c":65.46,"h":65.76,"l":64.59,"n":9849,"o":65.4,"t":"2026-03-31T04:00:00Z","v":380208,"vw":65.361192},{"c":66.03,"h":66.62,"l":65.515,"n":9024,"o":65.73,"t":"2026-04-01T04:00:00Z","v":326525,"vw":66.201311},{"c":66.3,"h":66.54,"l":64.98,"n":8673,"o":65.42,"t":"2026-04-02T04:00:00Z","v":380317,"vw":66.196591},{"c":67.37,"h":67.41,"l":65.89,"n":6257,"o":66.21,"t":"2026-04-06T04:00:00Z","v":238497,"vw":67.006729},{"c":66.75,"h":67.98,"l":66.65,"n":9979,"o":67.27,"t":"2026-04-07T04:00:00Z","v":475992,"vw":67.045276},{"c":68.64,"h":69.055,"l":67.81,"n":12193,"o":67.81,"t":"2026-04-08T04:00:00Z","v":661649,"vw":68.559474},{"c":70.29,"h":70.45,"l":68.18,"n":9774,"o":68.5,"t":"2026-04-09T04:00:00Z","v":459986,"vw":69.913268},{"c":69.28,"h":70.43,"l":69.15,"n":9182,"o":70.24,"t":"2026-04-10T04:00:00Z","v":311001,"vw":69.395297},{"c":69.36,"h":69.47,"l":67.9,"n":8999,"o":69.12,"t":"2026-04-13T04:00:00Z","v":373013,"vw":68.879366},{"c":69.24,"h":69.69,"l":68.27,"n":8524,"o":69.18,"t":"2026-04-14T04:00:00Z","v":267789,"vw":69.19863},{"c":69.07,"h":69.345,"l":68.12,"n":6579,"o":69.24,"t":"2026-04-15T04:00:00Z","v":370936,"vw":68.914571},{"c":69.29,"h":69.32,"l":68.59,"n":8190,"o":69.07,"t":"2026-04-16T04:00:00Z","v":309550,"vw":69.123976},{"c":70.41,"h":72.145,"l":69.98,"n":11145,"o":70.55,"t":"2026-04-17T04:00:00Z","v":452472,"vw":70.770064},{"c":70.64,"h":71.045,"l":68.68,"n":7157,"o":69.99,"t":"2026-04-20T04:00:00Z","v":319627,"vw":70.661761},{"c":69.62,"h":70.73,"l":69.51,"n":8409,"o":70.43,"t":"2026-04-21T04:00:00Z","v":303406,"vw":69.826046},{"c":69.39,"h":70.22,"l":69.09,"n":7061,"o":69.98,"t":"2026-04-22T04:00:00Z","v":241202,"vw":69.491388},{"c":70.15,"h":70.51,"l":69.37,"n":8102,"o":69.71,"t":"2026-04-23T04:00:00Z","v":268089,"vw":70.072917},{"c":71.39,"h":71.665,"l":69.145,"n":11947,"o":69.24,"t":"2026-04-24T04:00:00Z","v":716998,"vw":70.772661},{"c":71.64,"h":72.84,"l":71.43,"n":11405,"o":71.6,"t":"2026-04-27T04:00:00Z","v":406410,"vw":71.924379},{"c":72.41,"h":73.06,"l":71.77,"n":10035,"o":72.14,"t":"2026-04-28T04:00:00Z","v":356304,"vw":72.383214},{"c":71.15,"h":72.78,"l":70.805,"n":9325,"o":72.41,"t":"2026-04-29T04:00:00Z","v":361110,"vw":71.411096},{"c":71.97,"h":72.58,"l":70.455,"n":9717,"o":70.79,"t":"2026-04-30T04:00:00Z","v":453473,"vw":71.932302},{"c":72.13,"h":72.955,"l":71.31,"n":9132,"o":71.97,"t":"2026-05-01T04:00:00Z","v":400090,"vw":72.212358},{"c":71.21,"h":72.365,"l":71.04,"n":7936,"o":71.84,"t":"2026-05-04T04:00:00Z","v":301308,"vw":71.322279},{"c":71.85,"h":72.1,"l":71.05,"n":9129,"o":71.25,"t":"2026-05-05T04:00:00Z","v":317513,"vw":71.808282},{"c":72.11,"h":73.22,"l":71.8,"n":10143,"o":72.45,"t":"2026-05-06T04:00:00Z","v":308883,"vw":72.151506},{"c":72.06,"h":72.66,"l":71.89,"n":8788,"o":72.38,"t":"2026-05-07T04:00:00Z","v":289161,"vw":72.107295},{"c":71.7,"h":72.21,"l":71.235,"n":9561,"o":72.06,"t":"2026-05-08T04:00:00Z","v":495774,"vw":71.651416},{"c":70.96,"h":72.275,"l":70.53,"n":12390,"o":71.97,"t":"2026-05-11T04:00:00Z","v":590637,"vw":70.996183},{"c":70.42,"h":71,"l":68.975,"n":11181,"o":71,"t":"2026-05-12T04:00:00Z","v":407532,"vw":69.942067},{"c":69.73,"h":70.53,"l":69.35,"n":11191,"o":70.27,"t":"2026-05-13T04:00:00Z","v":407961,"vw":69.831514},{"c":70.55,"h":70.97,"l":68.83,"n":8964,"o":69.72,"t":"2026-05-14T04:00:00Z","v":402968,"vw":70.632495},{"c":69.89,"h":70.42,"l":69.52,"n":9556,"o":70.42,"t":"2026-05-15T04:00:00Z","v":396350,"vw":69.865183},{"c":70.31,"h":70.94,"l":69.63,"n":10550,"o":70.01,"t":"2026-05-18T04:00:00Z","v":443582,"vw":70.358406},{"c":70.79,"h":71,"l":69.76,"n":9351,"o":70.45,"t":"2026-05-19T04:00:00Z","v":397609,"vw":70.70259},{"c":71.8,"h":72.335,"l":70.56,"n":8521,"o":70.82,"t":"2026-05-20T04:00:00Z","v":336953,"vw":71.701663},{"c":71.69,"h":71.98,"l":70.515,"n":8236,"o":71.35,"t":"2026-05-21T04:00:00Z","v":308448,"vw":71.525927},{"c":71.69,"h":72.17,"l":71.48,"n":8599,"o":71.81,"t":"2026-05-22T04:00:00Z","v":353483,"vw":71.722334},{"c":72.77,"h":72.8,"l":71.79,"n":9162,"o":71.9,"t":"2026-05-26T04:00:00Z","v":272095,"vw":72.512211},{"c":71.925,"h":73.165,"l":71.605,"n":9148,"o":72.82,"t":"2026-05-27T04:00:00Z","v":255010,"vw":72.156482},{"c":72.19,"h":72.4,"l":71.07,"n":9611,"o":71.72,"t":"2026-05-28T04:00:00Z","v":302512,"vw":72.056705},{"c":71.45,"h":72.29,"l":71.31,"n":8925,"o":72.09,"t":"2026-05-29T04:00:00Z","v":450753,"vw":71.59633},{"c":70.36,"h":71.48,"l":69.61,"n":9764,"o":70.79,"t":"2026-06-01T04:00:00Z","v":409933,"vw":70.369753},{"c":71.35,"h":71.49,"l":70.35,"n":11550,"o":70.35,"t":"2026-06-02T04:00:00Z","v":422482,"vw":71.139515},{"c":69.69,"h":70.94,"l":69.48,"n":10246,"o":70.94,"t":"2026-06-03T04:00:00Z","v":431824,"vw":69.908934},{"c":71.15,"h":71.32,"l":70.4,"n":12823,"o":70.4,"t":"2026-06-04T04:00:00Z","v":554209,"vw":71.005777},{"c":71.77,"h":72.43,"l":71.145,"n":7433,"o":71.25,"t":"2026-06-05T04:00:00Z","v":325615,"vw":71.927169},{"c":72.15,"h":72.68,"l":71.89,"n":9673,"o":72.08,"t":"2026-06-08T04:00:00Z","v":312845,"vw":72.253028},{"c":73.27,"h":74.405,"l":72.69,"n":12474,"o":72.69,"t":"2026-06-09T04:00:00Z","v":469740,"vw":73.350982},{"c":74.04,"h":74.685,"l":73.305,"n":11948,"o":73.87,"t":"2026-06-10T04:00:00Z","v":525891,"vw":74.12523},{"c":74.34,"h":74.6,"l":73.58,"n":11053,"o":74.35,"t":"2026-06-11T04:00:00Z","v":484449,"vw":74.270065},{"c":75.24,"h":75.345,"l":74.59,"n":11023,"o":74.59,"t":"2026-06-12T04:00:00Z","v":452758,"vw":75.128324},{"c":74.17,"h":76.365,"l":74,"n":12123,"o":75.53,"t":"2026-06-15T04:00:00Z","v":436666,"vw":74.963495},{"c":74.5,"h":75.58,"l":74.1,"n":7180,"o":74.7,"t":"2026-06-16T04:00:00Z","v":382943,"vw":74.501486},{"c":73.56,"h":75.08,"l":72.85,"n":12987,"o":74.38,"t":"2026-06-17T04:00:00Z","v":547081,"vw":73.747216},{"c":74.14,"h":74.58,"l":73.59,"n":8049,"o":74.19,"t":"2026-06-18T04:00:00Z","v":1105680,"vw":74.114299},{"c":75.1,"h":75.29,"l":74.11,"n":9303,"o":74.11,"t":"2026-06-22T04:00:00Z","v":491036,"vw":75.077497},{"c":76,"h":76.35,"l":75.15,"n":8896,"o":75.15,"t":"2026-06-23T04:00:00Z","v":415842,"vw":75.947302},{"c":76.62,"h":77.33,"l":75.76,"n":13200,"o":76.04,"t":"2026-06-24T04:00:00Z","v":574509,"vw":76.744416},{"c":77.87,"h":77.905,"l":76.45,"n":10391,"o":76.49,"t":"2026-06-25T04:00:00Z","v":479262,"vw":77.464189},{"c":77.36,"h":78.39,"l":76.78,"n":10885,"o":78.12,"t":"2026-06-26T04:00:00Z","v":1686167,"vw":77.410478},{"c":76.7,"h":77.15,"l":76.18,"n":9886,"o":76.96,"t":"2026-06-29T04:00:00Z","v":465165,"vw":76.722624},{"c":76.73,"h":77.25,"l":76.44,"n":9085,"o":76.7,"t":"2026-06-30T04:00:00Z","v":387804,"vw":76.729175},{"c":78.47,"h":78.79,"l":76.88,"n":13310,"o":76.88,"t":"2026-07-01T04:00:00Z","v":492023,"vw":78.331897},{"c":77.17,"h":79.13,"l":76.8,"n":10200,"o":78.62,"t":"2026-07-02T04:00:00Z","v":352829,"vw":77.319506},{"c":77.91,"h":78.01,"l":76.855,"n":9464,"o":77.06,"t":"2026-07-06T04:00:00Z","v":334825,"vw":77.634454},{"c":76.24,"h":78.995,"l":76.16,"n":10244,"o":78.25,"t":"2026-07-07T04:00:00Z","v":610644,"vw":76.846384},{"c":75.29,"h":76.06,"l":74.78,"n":12766,"o":76.05,"t":"2026-07-08T04:00:00Z","v":606054,"vw":75.282057},{"c":77.15,"h":77.34,"l":75.67,"n":9920,"o":75.67,"t":"2026-07-09T04:00:00Z","v":601721,"vw":76.974579},{"c":77.61,"h":77.86,"l":77.06,"n":8465,"o":77.35,"t":"2026-07-10T04:00:00Z","v":343117,"vw":77.535495},{"c":77.79,"h":78.01,"l":77.3,"n":10564,"o":77.43,"t":"2026-07-13T04:00:00Z","v":471259,"vw":77.719902},{"c":77.67,"h":78.55,"l":77.33,"n":8178,"o":77.81,"t":"2026-07-14T04:00:00Z","v":350035,"vw":77.823041},{"c":78.17,"h":78.76,"l":77.585,"n":7491,"o":77.78,"t":"2026-07-15T04:00:00Z","v":373156,"vw":78.263994},{"c":80.23,"h":80.73,"l":78.07,"n":11589,"o":78.14,"t":"2026-07-16T04:00:00Z","v":561074,"vw":80.214738},{"c":79.84,"h":79.945,"l":79.09,"n":12778,"o":79.79,"t":"2026-07-17T04:00:00Z","v":536748,"vw":79.557227},{"c":78.92,"h":80.11,"l":78.475,"n":11033,"o":79.82,"t":"2026-07-20T04:00:00Z","v":534794,"vw":79.04025},{"c":79.46,"h":79.69,"l":77.94,"n":11857,"o":78.78,"t":"2026-07-21T04:00:00Z","v":469489,"vw":79.075273},{"c":78.86,"h":79.565,"l":78.285,"n":11186,"o":79.05,"t":"2026-07-22T04:00:00Z","v":488035,"vw":78.76749},{"c":78.96,"h":79.06,"l":77.075,"n":16680,"o":77.94,"t":"2026-07-23T04:00:00Z","v":693486,"vw":78.483032},{"c":79.84,"h":82.3,"l":79.74,"n":14406,"o":81.01,"t":"2026-07-24T04:00:00Z","v":618179,"vw":80.439511},{"c":80.61,"h":81.455,"l":79.235,"n":11910,"o":80.02,"t":"2026-07-27T04:00:00Z","v":464901,"vw":80.729533},{"c":81.8,"h":81.97,"l":80.555,"n":9093,"o":80.75,"t":"2026-07-28T04:00:00Z","v":391978,"vw":81.645208},{"c":80.64,"h":81.885,"l":80.27,"n":12732,"o":81.46,"t":"2026-07-29T04:00:00Z","v":458244,"vw":80.92647},{"c":79.82,"h":81.34,"l":79.685,"n":7647,"o":81.12,"t":"2026-07-30T04:00:00Z","v":368989,"vw":80.187063},{"c":80.2,"h":80.44,"l":79.01,"n":11235,"o":79.96,"t":"2026-07-31T04:00:00Z","v":347094,"vw":80.052349},{"c":81.55,"h":81.89,"l":80.34,"n":10245,"o":80.54,"t":"2026-08-03T04:00:00Z","v":346922,"vw":81.432209},{"c":81.94,"h":82.58,"l":81.175,"n":8247,"o":81.61,"t":"2026-08-04T04:00:00Z","v":296019,"vw":82.040268},{"c":82.29,"h":82.765,"l":80.87,"n":10646,"o":82.1,"t":"2026-08-05T04:00:00Z","v":392910,"vw":82.331828},{"c":81.67,"h":82.94,"l":81.49,"n":9941,"o":82.58,"t":"2026-08-06T04:00:00Z","v":422900,"vw":81.745609},{"c":81.27,"h":81.735,"l":80.93,"n":9180,"o":81.16,"t":"2026-08-07T04:00:00Z","v":482968,"vw":81.275829},{"c":80.57,"h":81.58,"l":80.24,"n":7972,"o":80.75,"t":"2026-08-10T04:00:00Z","v":378550,"vw":80.609279},{"c":81.11,"h":81.42,"l":80.75,"n":6874,"o":80.83,"t":"2026-08-11T04:00:00Z","v":254762,"vw":81.141103},{"c":81.14,"h":81.64,"l":80.7,"n":7874,"o":80.7,"t":"2026-08-12T04:00:00Z","v":314833,"vw":81.208003},{"c":81.56,"h":81.89,"l":81.17,"n":7984,"o":81.64,"t":"2026-08-13T04:00:00Z","v":295487,"vw":81.572855},{"c":81.66,"h":82.005,"l":81.31,"n":5451,"o":81.31,"t":"2026-08-14T04:00:00Z","v":174661,"vw":81.665545},{"c":81.81,"h":82.06,"l":81.25,"n":7856,"o":81.25,"t":"2026-08-17T04:00:00Z","v":253991,"vw":81.753642},{"c":81.69,"h":82.11,"l":80.875,"n":8130,"o":82.11,"t":"2026-08-18T04:00:00Z","v":420156,"vw":81.656939},{"c":79.81,"h":81.705,"l":79.71,"n":10008,"o":81.705,"t":"2026-08-19T04:00:00Z","v":362212,"vw":80.311789},{"c":79.9,"h":80.245,"l":79.285,"n":7207,"o":79.51,"t":"2026-08-20T04:00:00Z","v":240111,"vw":79.907769},{"c":79.88,"h":80.91,"l":78.78,"n":8060,"o":80.44,"t":"2026-08-21T04:00:00Z","v":479857,"vw":79.784938},{"c":79.47,"h":80.33,"l":79.31,"n":7227,"o":79.62,"t":"2026-08-24T04:00:00Z","v":240907,"vw":79.534574},{"c":78.58,"h":79.5,"l":78.5,"n":6651,"o":79.48,"t":"2026-08-25T04:00:00Z","v":225032,"vw":78.788572},{"c":78.62,"h":79.24,"l":78.2684,"n":8658,"o":78.84,"t":"2026-08-26T04:00:00Z","v":339547,"vw":78.76896},{"c":78.41,"h":78.65,"l":77.3104,"n":5986,"o":78.42,"t":"2026-08-27T04:00:00Z","v":252059,"vw":78.276163},{"c":78.3,"h":78.52,"l":77.74,"n":8953,"o":78.45,"t":"2026-08-28T04:00:00Z","v":374683,"vw":78.148797},{"c":77.45,"h":78.21,"l":77.34,"n":7304,"o":78.21,"t":"2026-08-31T04:00:00Z","v":431188,"vw":77.530925},{"c":76.69,"h":77.77,"l":76.34,"n":10113,"o":77.2,"t":"2026-09-01T04:00:00Z","v":313689,"vw":76.905126},{"c":78.61,"h":78.74,"l":76.77,"n":9019,"o":77.13,"t":"2026-09-02T04:00:00Z","v":329775,"vw":78.431667},{"c":78.78,"h":79.69,"l":76.785,"n":8048,"o":78.86,"t":"2026-09-03T04:00:00Z","v":299321,"vw":78.853957},{"c":79.37,"h":79.59,"l":78.78,"n":8274,"o":78.78,"t":"2026-09-04T04:00:00Z","v":202211,"vw":79.32642},{"c":79.26,"h":79.48,"l":78.48,"n":9760,"o":79.37,"t":"2026-09-08T04:00:00Z","v":418794,"vw":79.164235},{"c":79.14,"h":79.38,"l":78.485,"n":8516,"o":78.76,"t":"2026-09-09T04:00:00Z","v":376299,"vw":79.013034},{"c":79.94,"h":79.97,"l":78.46,"n":7978,"o":79.24,"t":"2026-09-10T04:00:00Z","v":321084,"vw":79.492862},{"c":79.73,"h":80.775,"l":79.23,"n":9520,"o":80.41,"t":"2026-09-11T04:00:00Z","v":336564,"vw":79.728216},{"c":80.64,"h":80.9,"l":79.77,"n":8577,"o":79.86,"t":"2026-09-14T04:00:00Z","v":326329,"vw":80.590948},{"c":80.66,"h":81.26,"l":80.31,"n":8677,"o":80.31,"t":"2026-09-15T04:00:00Z","v":372945,"vw":80.750514},{"c":79.6,"h":80.83,"l":78.38,"n":10334,"o":80.63,"t":"2026-09-16T04:00:00Z","v":434786,"vw":79.637658},{"c":79.18,"h":80.19,"l":78.9275,"n":8035,"o":80.19,"t":"2026-09-17T04:00:00Z","v":308848,"vw":79.26466},{"c":78.8,"h":79.06,"l":77.91,"n":7364,"o":78.9,"t":"2026-09-18T04:00:00Z","v":993688,"vw":78.760246},{"c":77.79,"h":79.2098,"l":77.78,"n":8099,"o":78.99,"t":"2026-09-21T04:00:00Z","v":346056,"vw":78.073295},{"c":76.89,"h":78.32,"l":76.81,"n":8228,"o":78.32,"t":"2026-09-22T04:00:00Z","v":382784,"vw":77.147148},{"c":76.99,"h":77.63,"l":76.755,"n":8195,"o":76.79,"t":"2026-09-23T04:00:00Z","v":292195,"vw":77.085102},{"c":77.27,"h":77.58,"l":76.21,"n":7846,"o":77.35,"t":"2026-09-24T04:00:00Z","v":400467,"vw":77.254262},{"c":77.76,"h":78.19,"l":77.33,"n":8295,"o":77.67,"t":"2026-09-25T04:00:00Z","v":361962,"vw":77.783436},{"c":76.44,"h":77.85,"l":76.36,"n":6564,"o":77.81,"t":"2026-09-28T04:00:00Z","v":271112,"vw":76.607141},{"c":75.84,"h":76.74,"l":75.69,"n":6909,"o":76.68,"t":"2026-09-29T04:00:00Z","v":310963,"vw":75.899717},{"c":75.57,"h":76.49,"l":75.3,"n":7197,"o":75.82,"t":"2026-09-30T04:00:00Z","v":308972,"vw":75.672883},{"c":76.62,"h":76.64,"l":74.285,"n":8065,"o":75.4,"t":"2026-10-01T04:00:00Z","v":272239,"vw":75.986059},{"c":78.03,"h":78.55,"l":77.27,"n":9381,"o":77.27,"t":"2026-10-02T04:00:00Z","v":341502,"vw":77.892129},{"c":77.34,"h":78.06,"l":76.975,"n":7978,"o":77.61,"t":"2026-10-05T04:00:00Z","v":397257,"vw":77.400893},{"c":75.92,"h":77.73,"l":75.8,"n":7369,"o":77.34,"t":"2026-10-06T04:00:00Z","v":255573,"vw":76.263392},{"c":74.75,"h":75.365,"l":74.435,"n":7839,"o":75.12,"t":"2026-10-07T04:00:00Z","v":287305,"vw":74.803145},{"c":75.41,"h":75.505,"l":74.165,"n":12893,"o":74.66,"t":"2026-10-08T04:00:00Z","v":375123,"vw":75.082853},{"c":75.39,"h":75.77,"l":74.595,"n":6745,"o":75.22,"t":"2026-10-09T04:00:00Z","v":243789,"vw":75.34494},{"c":75.87,"h":76.36,"l":75.34,"n":6422,"o":75.39,"t":"2026-10-12T04:00:00Z","v":190676,"vw":75.926222},{"c":75.57,"h":76.505,"l":75.16,"n":6177,"o":76.35,"t":"2026-10-13T04:00:00Z","v":268823,"vw":75.594641},{"c":75.23,"h":75.3,"l":74.03,"n":10106,"o":74.56,"t":"2026-10-14T04:00:00Z","v":375517,"vw":74.9223},{"c":76.25,"h":76.48,"l":75.19,"n":7488,"o":75.66,"t":"2026-10-15T04:00:00Z","v":290986,"vw":76.138647},{"c":76.35,"h":77.31,"l":76.11,"n":7343,"o":76.35,"t":"2026-10-16T04:00:00Z","v":287219,"vw":76.44894},{"c":75.92,"h":76.35,"l":75.74,"n":6205,"o":76.35,"t":"2026-10-19T04:00:00Z","v":200969,"vw":75.951729},{"c":77.31,"h":77.7,"l":76.15,"n":7469,"o":76.15,"t":"2026-10-20T04:00:00Z","v":250360,"vw":77.275645},{"c":76.81,"h":77.555,"l":76.29,"n":7544,"o":77.31,"t":"2026-10-21T04:00:00Z","v":250989,"vw":76.762164},{"c":77.51,"h":78.87,"l":76.81,"n":11498,"o":76.81,"t":"2026-10-22T04:00:00Z","v":475271,"vw":77.756273}],"volatilityBars":[{"c":77.795,"h":78.32,"l":77.76,"n":125,"o":78.32,"t":"2026-09-22T13:30:00Z","v":9261,"vw":77.914985},{"c":77.835,"h":77.99,"l":77.69,"n":50,"o":77.805,"t":"2026-09-22T13:45:00Z","v":7876,"vw":77.831579},{"c":78.07,"h":78.21,"l":77.84,"n":263,"o":77.84,"t":"2026-09-22T14:00:00Z","v":11996,"vw":77.958748},{"c":77.685,"h":78,"l":77.64,"n":73,"o":78,"t":"2026-09-22T14:15:00Z","v":1539,"vw":77.783751},{"c":77.23,"h":77.7,"l":77.23,"n":296,"o":77.63,"t":"2026-09-22T14:30:00Z","v":11754,"vw":77.519389},{"c":77.16,"h":77.16,"l":77.035,"n":200,"o":77.13,"t":"2026-09-22T14:45:00Z","v":6833,"vw":77.099891},{"c":76.955,"h":77.21,"l":76.955,"n":230,"o":77.16,"t":"2026-09-22T15:00:00Z","v":5586,"vw":77.041712},{"c":76.99,"h":77.075,"l":76.885,"n":401,"o":76.93,"t":"2026-09-22T15:15:00Z","v":21702,"vw":77.016709},{"c":76.97,"h":77.04,"l":76.81,"n":313,"o":77.04,"t":"2026-09-22T15:30:00Z","v":9172,"vw":76.89384},{"c":77.09,"h":77.12,"l":76.97,"n":157,"o":77,"t":"2026-09-22T15:45:00Z","v":2726,"vw":77.059814},{"c":77.215,"h":77.26,"l":77.09,"n":76,"o":77.135,"t":"2026-09-22T16:00:00Z","v":1037,"vw":77.156667},{"c":77.33,"h":77.37,"l":77.29,"n":118,"o":77.3,"t":"2026-09-22T16:15:00Z","v":3223,"vw":77.315191},{"c":77.28,"h":77.31,"l":77.21,"n":213,"o":77.26,"t":"2026-09-22T16:30:00Z","v":5060,"vw":77.259789},{"c":77.3,"h":77.32,"l":77.215,"n":111,"o":77.215,"t":"2026-09-22T16:45:00Z","v":2778,"vw":77.269118},{"c":77.325,"h":77.325,"l":77.25,"n":140,"o":77.29,"t":"2026-09-22T17:00:00Z","v":3320,"vw":77.286176},{"c":77.375,"h":77.375,"l":77.27,"n":115,"o":77.27,"t":"2026-09-22T17:15:00Z","v":2407,"vw":77.302778},{"c":77.5525,"h":77.5525,"l":77.4308,"n":119,"o":77.45,"t":"2026-09-22T17:30:00Z","v":3341,"vw":77.494909},{"c":77.83,"h":77.86,"l":77.54,"n":221,"o":77.57,"t":"2026-09-22T17:45:00Z","v":4903,"vw":77.674586},{"c":77.73,"h":77.82,"l":77.66,"n":106,"o":77.68,"t":"2026-09-22T18:00:00Z","v":2794,"vw":77.723475},{"c":77.72,"h":77.73,"l":77.68,"n":21,"o":77.73,"t":"2026-09-22T18:15:00Z","v":1116,"vw":77.713348},{"c":77.625,"h":77.83,"l":77.625,"n":235,"o":77.81,"t":"2026-09-22T18:30:00Z","v":7556,"vw":77.73516},{"c":77.58,"h":77.61,"l":77.53,"n":135,"o":77.61,"t":"2026-09-22T18:45:00Z","v":9143,"vw":77.54037},{"c":77.44,"h":77.57,"l":77.44,"n":170,"o":77.51,"t":"2026-09-22T19:00:00Z","v":4934,"vw":77.513437},{"c":77.505,"h":77.505,"l":77.41,"n":329,"o":77.435,"t":"2026-09-22T19:15:00Z","v":7683,"vw":77.445109},{"c":77.485,"h":77.605,"l":77.475,"n":437,"o":77.49,"t":"2026-09-22T19:30:00Z","v":14186,"vw":77.545047},{"c":76.89,"h":77.57,"l":76.87,"n":1642,"o":77.51,"t":"2026-09-22T19:45:00Z","v":66744,"vw":77.062535},{"c":76.89,"h":76.89,"l":76.77,"n":25,"o":76.89,"t":"2026-09-22T20:00:00Z","v":135742,"vw":76.88892},{"c":77.26,"h":77.45,"l":76.765,"n":287,"o":76.79,"t":"2026-09-23T13:30:00Z","v":10301,"vw":77.058135},{"c":77.36,"h":77.36,"l":77.04,"n":157,"o":77.17,"t":"2026-09-23T13:45:00Z","v":7528,"vw":77.133453},{"c":77.385,"h":77.385,"l":77.15,"n":64,"o":77.2625,"t":"2026-09-23T14:00:00Z","v":2658,"vw":77.173305},{"c":77.43,"h":77.56,"l":77.33,"n":272,"o":77.48,"t":"2026-09-23T14:15:00Z","v":10047,"vw":77.433783},{"c":77.255,"h":77.39,"l":77.245,"n":88,"o":77.39,"t":"2026-09-23T14:30:00Z","v":3461,"vw":77.326428},{"c":77.42,"h":77.53,"l":77.24,"n":268,"o":77.25,"t":"2026-09-23T14:45:00Z","v":7804,"vw":77.376863},{"c":77.575,"h":77.575,"l":77.3511,"n":177,"o":77.49,"t":"2026-09-23T15:00:00Z","v":7705,"vw":77.420798},{"c":77.31,"h":77.63,"l":77.31,"n":304,"o":77.575,"t":"2026-09-23T15:15:00Z","v":10266,"vw":77.515439},{"c":77.275,"h":77.36,"l":77.2,"n":225,"o":77.33,"t":"2026-09-23T15:30:00Z","v":3606,"vw":77.25929},{"c":77.24,"h":77.29,"l":77.16,"n":154,"o":77.29,"t":"2026-09-23T15:45:00Z","v":5641,"vw":77.240772},{"c":77.14,"h":77.25,"l":77.14,"n":118,"o":77.18,"t":"2026-09-23T16:00:00Z","v":3137,"vw":77.193032},{"c":77.27,"h":77.27,"l":77.18,"n":137,"o":77.21,"t":"2026-09-23T16:15:00Z","v":6405,"vw":77.225977},{"c":77.19,"h":77.3,"l":77.19,"n":211,"o":77.28,"t":"2026-09-23T16:30:00Z","v":13778,"vw":77.261185},{"c":77.17,"h":77.23,"l":77.13,"n":174,"o":77.23,"t":"2026-09-23T16:45:00Z","v":5306,"vw":77.158528},{"c":76.99,"h":77.11,"l":76.855,"n":247,"o":77.11,"t":"2026-09-23T17:00:00Z","v":7569,"vw":76.96666},{"c":77.1,"h":77.14,"l":77.02,"n":171,"o":77.02,"t":"2026-09-23T17:15:00Z","v":2910,"vw":77.087143},{"c":76.98,"h":77.07,"l":76.89,"n":366,"o":77.07,"t":"2026-09-23T17:30:00Z","v":12364,"vw":76.986739},{"c":77.075,"h":77.075,"l":77.02,"n":113,"o":77.03,"t":"2026-09-23T17:45:00Z","v":3699,"vw":77.041429},{"c":76.96,"h":77.06,"l":76.92,"n":129,"o":77.06,"t":"2026-09-23T18:00:00Z","v":3071,"vw":76.978729},{"c":76.955,"h":76.99,"l":76.955,"n":68,"o":76.97,"t":"2026-09-23T18:15:00Z","v":1661,"vw":76.973333},{"c":76.78,"h":76.88,"l":76.755,"n":179,"o":76.88,"t":"2026-09-23T18:30:00Z","v":5598,"vw":76.819429},{"c":76.89,"h":76.89,"l":76.79,"n":105,"o":76.79,"t":"2026-09-23T18:45:00Z","v":2454,"vw":76.854138},{"c":76.97,"h":77.04,"l":76.91,"n":297,"o":76.91,"t":"2026-09-23T19:00:00Z","v":8864,"vw":76.942983},{"c":76.87,"h":76.96,"l":76.87,"n":250,"o":76.94,"t":"2026-09-23T19:15:00Z","v":5287,"vw":76.911542},{"c":77.01,"h":77.07,"l":76.87,"n":397,"o":76.87,"t":"2026-09-23T19:30:00Z","v":10460,"vw":76.937245},{"c":77.01,"h":77.105,"l":76.94,"n":1325,"o":76.98,"t":"2026-09-23T19:45:00Z","v":42571,"vw":76.995219},{"c":76.99,"h":76.99,"l":76.99,"n":27,"o":76.99,"t":"2026-09-23T20:00:00Z","v":65971,"vw":76.99},{"c":76.79,"h":77.35,"l":76.62,"n":74,"o":77.35,"t":"2026-09-24T13:30:00Z","v":3089,"vw":77.169743},{"c":77.11,"h":77.14,"l":76.21,"n":104,"o":76.21,"t":"2026-09-24T13:45:00Z","v":2661,"vw":76.743794},{"c":77.04,"h":77.195,"l":77.01,"n":106,"o":77.01,"t":"2026-09-24T14:00:00Z","v":3708,"vw":77.058286},{"c":77.16,"h":77.29,"l":77.04,"n":171,"o":77.04,"t":"2026-09-24T14:15:00Z","v":6800,"vw":77.21377},{"c":76.99,"h":77.22,"l":76.97,"n":84,"o":77.21,"t":"2026-09-24T14:30:00Z","v":3648,"vw":77.037222},{"c":76.975,"h":77.055,"l":76.975,"n":73,"o":77.02,"t":"2026-09-24T14:45:00Z","v":2554,"vw":77.010807},{"c":76.78,"h":76.96,"l":76.78,"n":113,"o":76.94,"t":"2026-09-24T15:00:00Z","v":3948,"vw":76.907477},{"c":76.885,"h":76.91,"l":76.8,"n":140,"o":76.8,"t":"2026-09-24T15:15:00Z","v":7181,"vw":76.870855},{"c":76.82,"h":76.975,"l":76.805,"n":163,"o":76.97,"t":"2026-09-24T15:30:00Z","v":7352,"vw":76.890062},{"c":76.84,"h":76.89,"l":76.84,"n":67,"o":76.87,"t":"2026-09-24T15:45:00Z","v":2129,"vw":76.876154},{"c":76.905,"h":76.925,"l":76.805,"n":109,"o":76.89,"t":"2026-09-24T16:00:00Z","v":6008,"vw":76.877238},{"c":77.19,"h":77.4,"l":76.87,"n":314,"o":76.925,"t":"2026-09-24T16:15:00Z","v":17750,"vw":77.088195},{"c":77.38,"h":77.5,"l":77.195,"n":240,"o":77.195,"t":"2026-09-24T16:30:00Z","v":10920,"vw":77.353673},{"c":77.155,"h":77.41,"l":77.155,"n":289,"o":77.31,"t":"2026-09-24T16:45:00Z","v":10903,"vw":77.346688},{"c":77.26,"h":77.295,"l":77.12,"n":156,"o":77.125,"t":"2026-09-24T17:00:00Z","v":3633,"vw":77.216279},{"c":77.24,"h":77.27,"l":77.16,"n":79,"o":77.27,"t":"2026-09-24T17:15:00Z","v":2988,"vw":77.18375},{"c":77.2,"h":77.25,"l":77.17,"n":129,"o":77.25,"t":"2026-09-24T17:30:00Z","v":2498,"vw":77.201505},{"c":77.3,"h":77.3,"l":77.2,"n":209,"o":77.2,"t":"2026-09-24T17:45:00Z","v":9287,"vw":77.236267},{"c":77.27,"h":77.315,"l":77.18,"n":137,"o":77.315,"t":"2026-09-24T18:00:00Z","v":3198,"vw":77.271092},{"c":77.42,"h":77.45,"l":77.265,"n":167,"o":77.27,"t":"2026-09-24T18:15:00Z","v":12485,"vw":77.319195},{"c":77.25,"h":77.38,"l":77.25,"n":152,"o":77.38,"t":"2026-09-24T18:30:00Z","v":3114,"vw":77.313679},{"c":77.265,"h":77.335,"l":77.18,"n":178,"o":77.25,"t":"2026-09-24T18:45:00Z","v":5708,"vw":77.266997},{"c":77.37,"h":77.4,"l":77.275,"n":201,"o":77.275,"t":"2026-09-24T19:00:00Z","v":6478,"vw":77.335721},{"c":77.45,"h":77.45,"l":77.345,"n":342,"o":77.37,"t":"2026-09-24T19:15:00Z","v":12611,"vw":77.402462},{"c":77.555,"h":77.58,"l":77.46,"n":413,"o":77.46,"t":"2026-09-24T19:30:00Z","v":14998,"vw":77.523947},{"c":77.29,"h":77.54,"l":77.175,"n":1761,"o":77.52,"t":"2026-09-24T19:45:00Z","v":64313,"vw":77.373848},{"c":77.27,"h":77.32,"l":77.27,"n":36,"o":77.32,"t":"2026-09-24T20:00:00Z","v":153255,"vw":77.27004},{"c":77.99,"h":77.99,"l":77.495,"n":203,"o":77.67,"t":"2026-09-25T13:30:00Z","v":35448,"vw":77.619568},{"c":77.98,"h":77.98,"l":77.675,"n":30,"o":77.765,"t":"2026-09-25T13:45:00Z","v":736,"vw":77.799},{"c":77.59,"h":77.81,"l":77.44,"n":25,"o":77.615,"t":"2026-09-25T14:00:00Z","v":991,"vw":77.588666},{"c":77.52,"h":77.81,"l":77.42,"n":202,"o":77.51,"t":"2026-09-25T14:15:00Z","v":8883,"vw":77.563891},{"c":77.6,"h":77.73,"l":77.52,"n":289,"o":77.545,"t":"2026-09-25T14:30:00Z","v":13511,"vw":77.577574},{"c":77.39,"h":77.625,"l":77.39,"n":140,"o":77.62,"t":"2026-09-25T14:45:00Z","v":3531,"vw":77.53},{"c":77.48,"h":77.53,"l":77.3801,"n":178,"o":77.49,"t":"2026-09-25T15:00:00Z","v":8297,"vw":77.425459},{"c":77.485,"h":77.59,"l":77.46,"n":107,"o":77.46,"t":"2026-09-25T15:15:00Z","v":4120,"vw":77.545384},{"c":77.33,"h":77.62,"l":77.33,"n":231,"o":77.58,"t":"2026-09-25T15:30:00Z","v":6146,"vw":77.498601},{"c":77.65,"h":77.65,"l":77.33,"n":191,"o":77.33,"t":"2026-09-25T15:45:00Z","v":5735,"vw":77.543048},{"c":78.03,"h":78.03,"l":77.67,"n":337,"o":77.685,"t":"2026-09-25T16:00:00Z","v":10756,"vw":77.805612},{"c":77.855,"h":77.97,"l":77.8,"n":168,"o":77.96,"t":"2026-09-25T16:15:00Z","v":4351,"vw":77.892716},{"c":77.78,"h":77.91,"l":77.74,"n":192,"o":77.87,"t":"2026-09-25T16:30:00Z","v":6634,"vw":77.794877},{"c":77.76,"h":77.785,"l":77.73,"n":61,"o":77.78,"t":"2026-09-25T16:45:00Z","v":1497,"vw":77.762027},{"c":77.82,"h":77.85,"l":77.785,"n":110,"o":77.81,"t":"2026-09-25T17:00:00Z","v":2745,"vw":77.814243},{"c":77.84,"h":77.855,"l":77.77,"n":73,"o":77.78,"t":"2026-09-25T17:15:00Z","v":1838,"vw":77.799178},{"c":77.6,"h":77.8,"l":77.52,"n":115,"o":77.8,"t":"2026-09-25T17:30:00Z","v":2675,"vw":77.641786},{"c":77.73,"h":77.75,"l":77.6,"n":123,"o":77.62,"t":"2026-09-25T17:45:00Z","v":3616,"vw":77.673512},{"c":77.775,"h":77.82,"l":77.76,"n":98,"o":77.76,"t":"2026-09-25T18:00:00Z","v":2379,"vw":77.778636},{"c":77.81,"h":77.88,"l":77.81,"n":240,"o":77.82,"t":"2026-09-25T18:15:00Z","v":6187,"vw":77.835998},{"c":77.79,"h":77.85,"l":77.76,"n":138,"o":77.81,"t":"2026-09-25T18:30:00Z","v":4737,"vw":77.788756},{"c":77.96,"h":77.96,"l":77.815,"n":179,"o":77.815,"t":"2026-09-25T18:45:00Z","v":5335,"vw":77.880063},{"c":78.145,"h":78.155,"l":77.98,"n":349,"o":78.02,"t":"2026-09-25T19:00:00Z","v":12448,"vw":78.016555},{"c":77.9725,"h":78.165,"l":77.96,"n":403,"o":78.13,"t":"2026-09-25T19:15:00Z","v":13779,"vw":78.073709},{"c":78.11,"h":78.135,"l":77.905,"n":866,"o":77.94,"t":"2026-09-25T19:30:00Z","v":39907,"vw":78.034513},{"c":77.75,"h":78.19,"l":77.75,"n":1736,"o":78.14,"t":"2026-09-25T19:45:00Z","v":53497,"vw":77.933932},{"c":77.76,"h":77.76,"l":77.76,"n":31,"o":77.76,"t":"2026-09-25T20:00:00Z","v":86951,"vw":77.76},{"c":77.56,"h":77.85,"l":77.04,"n":280,"o":77.81,"t":"2026-09-28T13:30:00Z","v":13793,"vw":77.596746},{"c":77.21,"h":77.58,"l":77.19,"n":73,"o":77.53,"t":"2026-09-28T13:45:00Z","v":2130,"vw":77.396337},{"c":77.075,"h":77.36,"l":77.045,"n":143,"o":77.19,"t":"2026-09-28T14:00:00Z","v":6632,"vw":77.165128},{"c":77.135,"h":77.28,"l":76.91,"n":67,"o":77.1,"t":"2026-09-28T14:15:00Z","v":2987,"vw":77.117892},{"c":77.01,"h":77.04,"l":76.885,"n":73,"o":77,"t":"2026-09-28T14:30:00Z","v":1859,"vw":76.9867},{"c":76.62,"h":76.98,"l":76.545,"n":222,"o":76.98,"t":"2026-09-28T14:45:00Z","v":6072,"vw":76.756474},{"c":76.595,"h":76.69,"l":76.4,"n":207,"o":76.64,"t":"2026-09-28T15:00:00Z","v":5978,"vw":76.566037},{"c":76.55,"h":76.66,"l":76.55,"n":102,"o":76.6,"t":"2026-09-28T15:15:00Z","v":2575,"vw":76.5828},{"c":76.74,"h":76.74,"l":76.605,"n":123,"o":76.605,"t":"2026-09-28T15:30:00Z","v":2996,"vw":76.672857},{"c":76.54,"h":76.73,"l":76.54,"n":185,"o":76.68,"t":"2026-09-28T15:45:00Z","v":5204,"vw":76.66183},{"c":76.56,"h":76.66,"l":76.56,"n":90,"o":76.64,"t":"2026-09-28T16:00:00Z","v":1985,"vw":76.619445},{"c":77,"h":77,"l":76.58,"n":150,"o":76.61,"t":"2026-09-28T16:15:00Z","v":2877,"vw":76.775096},{"c":76.61,"h":76.93,"l":76.61,"n":129,"o":76.93,"t":"2026-09-28T16:30:00Z","v":2556,"vw":76.773185},{"c":76.71,"h":76.72,"l":76.62,"n":103,"o":76.715,"t":"2026-09-28T16:45:00Z","v":2240,"vw":76.685306},{"c":76.89,"h":77.1,"l":76.73,"n":233,"o":76.75,"t":"2026-09-28T17:00:00Z","v":5344,"vw":76.881857},{"c":76.815,"h":76.815,"l":76.815,"n":31,"o":76.815,"t":"2026-09-28T17:15:00Z","v":350,"vw":76.815},{"c":76.94,"h":76.94,"l":76.76,"n":83,"o":76.84,"t":"2026-09-28T17:30:00Z","v":1536,"vw":76.818934},{"c":76.82,"h":76.88,"l":76.8,"n":49,"o":76.88,"t":"2026-09-28T17:45:00Z","v":1072,"vw":76.831429},{"c":76.805,"h":76.805,"l":76.74,"n":151,"o":76.775,"t":"2026-09-28T18:00:00Z","v":3424,"vw":76.774792},{"c":76.77,"h":76.8,"l":76.76,"n":89,"o":76.8,"t":"2026-09-28T18:15:00Z","v":2073,"vw":76.785454},{"c":76.72,"h":76.72,"l":76.72,"n":79,"o":76.72,"t":"2026-09-28T18:30:00Z","v":1474,"vw":76.72},{"c":76.66,"h":76.74,"l":76.66,"n":98,"o":76.74,"t":"2026-09-28T18:45:00Z","v":1957,"vw":76.704286},{"c":76.52,"h":76.63,"l":76.52,"n":168,"o":76.61,"t":"2026-09-28T19:00:00Z","v":3430,"vw":76.566667},{"c":76.61,"h":76.63,"l":76.53,"n":204,"o":76.54,"t":"2026-09-28T19:15:00Z","v":5025,"vw":76.58676},{"c":76.52,"h":76.64,"l":76.52,"n":288,"o":76.64,"t":"2026-09-28T19:30:00Z","v":7122,"vw":76.568657},{"c":76.47,"h":76.61,"l":76.36,"n":1118,"o":76.52,"t":"2026-09-28T19:45:00Z","v":47453,"vw":76.501569},{"c":76.44,"h":76.62,"l":76.44,"n":27,"o":76.44,"t":"2026-09-28T20:00:00Z","v":103584,"vw":76.440584},{"c":76.725,"h":76.74,"l":76.465,"n":126,"o":76.68,"t":"2026-09-29T13:30:00Z","v":8856,"vw":76.633014},{"c":76.49,"h":76.72,"l":76.26,"n":83,"o":76.72,"t":"2026-09-29T13:45:00Z","v":3692,"vw":76.401297},{"c":76.175,"h":76.29,"l":76.105,"n":142,"o":76.29,"t":"2026-09-29T14:00:00Z","v":3323,"vw":76.186072},{"c":76.14,"h":76.19,"l":76.14,"n":54,"o":76.19,"t":"2026-09-29T14:15:00Z","v":1493,"vw":76.161429},{"c":76.16,"h":76.17,"l":75.985,"n":187,"o":76.16,"t":"2026-09-29T14:30:00Z","v":5486,"vw":76.10108},{"c":76.2,"h":76.25,"l":76.16,"n":62,"o":76.16,"t":"2026-09-29T14:45:00Z","v":1864,"vw":76.206931},{"c":75.86,"h":76.14,"l":75.855,"n":209,"o":76.12,"t":"2026-09-29T15:00:00Z","v":5693,"vw":75.993054},{"c":75.815,"h":75.85,"l":75.725,"n":97,"o":75.81,"t":"2026-09-29T15:15:00Z","v":3433,"vw":75.773286},{"c":75.79,"h":75.88,"l":75.71,"n":137,"o":75.88,"t":"2026-09-29T15:30:00Z","v":5005,"vw":75.803261},{"c":75.78,"h":75.85,"l":75.75,"n":154,"o":75.75,"t":"2026-09-29T15:45:00Z","v":5577,"vw":75.788445},{"c":75.81,"h":75.84,"l":75.72,"n":164,"o":75.8,"t":"2026-09-29T16:00:00Z","v":4740,"vw":75.769028},{"c":75.69,"h":75.84,"l":75.69,"n":181,"o":75.77,"t":"2026-09-29T16:15:00Z","v":5879,"vw":75.773951},{"c":75.785,"h":75.8,"l":75.695,"n":153,"o":75.695,"t":"2026-09-29T16:30:00Z","v":5595,"vw":75.726162},{"c":75.93,"h":75.93,"l":75.88,"n":50,"o":75.9,"t":"2026-09-29T16:45:00Z","v":994,"vw":75.909},{"c":75.7975,"h":75.88,"l":75.79,"n":103,"o":75.88,"t":"2026-09-29T17:00:00Z","v":2430,"vw":75.840682},{"c":75.75,"h":75.83,"l":75.73,"n":94,"o":75.8,"t":"2026-09-29T17:15:00Z","v":2166,"vw":75.7675},{"c":75.835,"h":75.86,"l":75.765,"n":92,"o":75.79,"t":"2026-09-29T17:30:00Z","v":2203,"vw":75.82},{"c":75.85,"h":75.92,"l":75.85,"n":159,"o":75.89,"t":"2026-09-29T17:45:00Z","v":4380,"vw":75.8976},{"c":75.88,"h":75.96,"l":75.8,"n":233,"o":75.83,"t":"2026-09-29T18:00:00Z","v":10050,"vw":75.879314},{"c":75.855,"h":75.99,"l":75.855,"n":250,"o":75.92,"t":"2026-09-29T18:15:00Z","v":5887,"vw":75.940821},{"c":76.03,"h":76.09,"l":75.9,"n":196,"o":75.9,"t":"2026-09-29T18:30:00Z","v":5646,"vw":75.994986},{"c":76.03,"h":76.04,"l":75.95,"n":82,"o":76.03,"t":"2026-09-29T18:45:00Z","v":2059,"vw":76.009091},{"c":75.974,"h":76.03,"l":75.93,"n":209,"o":76.02,"t":"2026-09-29T19:00:00Z","v":6168,"vw":75.995689},{"c":75.87,"h":75.94,"l":75.84,"n":313,"o":75.94,"t":"2026-09-29T19:15:00Z","v":11344,"vw":75.877238},{"c":75.95,"h":75.96,"l":75.87,"n":386,"o":75.905,"t":"2026-09-29T19:30:00Z","v":12436,"vw":75.914501},{"c":75.89,"h":75.96,"l":75.83,"n":1433,"o":75.96,"t":"2026-09-29T19:45:00Z","v":46703,"vw":75.881044},{"c":75.84,"h":75.84,"l":75.84,"n":38,"o":75.84,"t":"2026-09-29T20:00:00Z","v":120895,"vw":75.84},{"c":76.14,"h":76.49,"l":75.66,"n":206,"o":75.82,"t":"2026-09-30T13:30:00Z","v":7624,"vw":75.992902},{"c":75.88,"h":76.065,"l":75.83,"n":171,"o":75.845,"t":"2026-09-30T13:45:00Z","v":5263,"vw":75.883754},{"c":76.06,"h":76.225,"l":75.8,"n":367,"o":75.83,"t":"2026-09-30T14:00:00Z","v":20052,"vw":75.97168},{"c":75.8,"h":76.12,"l":75.8,"n":193,"o":75.9306,"t":"2026-09-30T14:15:00Z","v":17619,"vw":75.961846},{"c":75.885,"h":75.885,"l":75.69,"n":95,"o":75.81,"t":"2026-09-30T14:30:00Z","v":3280,"vw":75.783472},{"c":75.96,"h":75.96,"l":75.85,"n":290,"o":75.85,"t":"2026-09-30T14:45:00Z","v":10702,"vw":75.90002},{"c":75.86,"h":75.89,"l":75.79,"n":192,"o":75.85,"t":"2026-09-30T15:00:00Z","v":5513,"vw":75.849565},{"c":75.6,"h":75.86,"l":75.59,"n":201,"o":75.86,"t":"2026-09-30T15:15:00Z","v":8093,"vw":75.757949},{"c":75.485,"h":75.6,"l":75.425,"n":142,"o":75.6,"t":"2026-09-30T15:30:00Z","v":4311,"vw":75.4784},{"c":75.48,"h":75.495,"l":75.335,"n":208,"o":75.485,"t":"2026-09-30T15:45:00Z","v":6269,"vw":75.458173},{"c":75.495,"h":75.6,"l":75.495,"n":109,"o":75.54,"t":"2026-09-30T16:00:00Z","v":2736,"vw":75.565101},{"c":75.455,"h":75.64,"l":75.455,"n":218,"o":75.49,"t":"2026-09-30T16:15:00Z","v":9508,"vw":75.5571},{"c":75.52,"h":75.56,"l":75.46,"n":138,"o":75.49,"t":"2026-09-30T16:30:00Z","v":3155,"vw":75.519065},{"c":75.59,"h":75.61,"l":75.46,"n":100,"o":75.555,"t":"2026-09-30T16:45:00Z","v":3217,"vw":75.554822},{"c":75.56,"h":75.59,"l":75.53,"n":145,"o":75.56,"t":"2026-09-30T17:00:00Z","v":3658,"vw":75.562353},{"c":75.375,"h":75.52,"l":75.36,"n":130,"o":75.52,"t":"2026-09-30T17:15:00Z","v":3051,"vw":75.402416},{"c":75.48,"h":75.48,"l":75.36,"n":106,"o":75.405,"t":"2026-09-30T17:30:00Z","v":3387,"vw":75.436175},{"c":75.42,"h":75.42,"l":75.36,"n":91,"o":75.42,"t":"2026-09-30T17:45:00Z","v":2494,"vw":75.388155},{"c":75.39,"h":75.39,"l":75.38,"n":39,"o":75.39,"t":"2026-09-30T18:00:00Z","v":1015,"vw":75.385},{"c":75.38,"h":75.38,"l":75.3,"n":139,"o":75.33,"t":"2026-09-30T18:15:00Z","v":3814,"vw":75.32421},{"c":75.4125,"h":75.445,"l":75.41,"n":69,"o":75.41,"t":"2026-09-30T18:30:00Z","v":1585,"vw":75.422917},{"c":75.45,"h":75.45,"l":75.3,"n":159,"o":75.37,"t":"2026-09-30T18:45:00Z","v":4081,"vw":75.364549},{"c":75.55,"h":75.6,"l":75.54,"n":108,"o":75.55,"t":"2026-09-30T19:00:00Z","v":2605,"vw":75.563188},{"c":75.61,"h":75.65,"l":75.61,"n":131,"o":75.61,"t":"2026-09-30T19:15:00Z","v":2419,"vw":75.621961},{"c":75.85,"h":75.86,"l":75.605,"n":519,"o":75.615,"t":"2026-09-30T19:30:00Z","v":17891,"vw":75.754958},{"c":75.53,"h":75.81,"l":75.53,"n":934,"o":75.81,"t":"2026-09-30T19:45:00Z","v":33890,"vw":75.651837},{"c":75.57,"h":75.57,"l":75.57,"n":18,"o":75.57,"t":"2026-09-30T20:00:00Z","v":93880,"vw":75.57},{"c":74.59,"h":75.54,"l":74.58,"n":365,"o":75.4,"t":"2026-10-01T13:30:00Z","v":19038,"vw":75.280203},{"c":74.975,"h":75.17,"l":74.84,"n":68,"o":74.87,"t":"2026-10-01T13:45:00Z","v":5115,"vw":74.950547},{"c":74.365,"h":74.865,"l":74.285,"n":183,"o":74.865,"t":"2026-10-01T14:00:00Z","v":8522,"vw":74.627175},{"c":74.33,"h":74.365,"l":74.33,"n":27,"o":74.365,"t":"2026-10-01T14:15:00Z","v":1818,"vw":74.361154},{"c":74.63,"h":74.75,"l":74.34,"n":150,"o":74.34,"t":"2026-10-01T14:30:00Z","v":4897,"vw":74.601733},{"c":74.77,"h":74.77,"l":74.55,"n":271,"o":74.63,"t":"2026-10-01T14:45:00Z","v":8675,"vw":74.644277},{"c":74.5,"h":74.68,"l":74.49,"n":217,"o":74.67,"t":"2026-10-01T15:00:00Z","v":5124,"vw":74.573633},{"c":74.75,"h":74.8,"l":74.73,"n":59,"o":74.78,"t":"2026-10-01T15:15:00Z","v":1787,"vw":74.75925},{"c":74.98,"h":74.98,"l":74.67,"n":161,"o":74.74,"t":"2026-10-01T15:30:00Z","v":5717,"vw":74.92015},{"c":75.34,"h":75.34,"l":75.07,"n":119,"o":75.13,"t":"2026-10-01T15:45:00Z","v":3766,"vw":75.166655},{"c":75.725,"h":75.76,"l":75.47,"n":81,"o":75.47,"t":"2026-10-01T16:00:00Z","v":1310,"vw":75.669444},{"c":75.78,"h":75.85,"l":75.62,"n":410,"o":75.62,"t":"2026-10-01T16:15:00Z","v":8345,"vw":75.727822},{"c":75.89,"h":75.89,"l":75.79,"n":203,"o":75.86,"t":"2026-10-01T16:30:00Z","v":6140,"vw":75.834288},{"c":75.73,"h":75.89,"l":75.69,"n":343,"o":75.86,"t":"2026-10-01T16:45:00Z","v":8482,"vw":75.805527},{"c":75.88,"h":75.94,"l":75.81,"n":158,"o":75.81,"t":"2026-10-01T17:00:00Z","v":2684,"vw":75.888055},{"c":75.89,"h":75.95,"l":75.79,"n":151,"o":75.9,"t":"2026-10-01T17:15:00Z","v":4686,"vw":75.881855},{"c":75.97,"h":76.01,"l":75.88,"n":227,"o":75.93,"t":"2026-10-01T17:30:00Z","v":5755,"vw":75.940612},{"c":75.81,"h":75.89,"l":75.81,"n":210,"o":75.83,"t":"2026-10-01T17:45:00Z","v":4505,"vw":75.855937},{"c":75.69,"h":75.82,"l":75.64,"n":154,"o":75.79,"t":"2026-10-01T18:00:00Z","v":3088,"vw":75.737989},{"c":75.795,"h":75.815,"l":75.77,"n":122,"o":75.815,"t":"2026-10-01T18:15:00Z","v":2133,"vw":75.795434},{"c":75.89,"h":75.975,"l":75.77,"n":135,"o":75.79,"t":"2026-10-01T18:30:00Z","v":2701,"vw":75.854291},{"c":75.87,"h":75.92,"l":75.78,"n":292,"o":75.89,"t":"2026-10-01T18:45:00Z","v":9396,"vw":75.858433},{"c":75.88,"h":75.94,"l":75.88,"n":72,"o":75.94,"t":"2026-10-01T19:00:00Z","v":1462,"vw":75.925683},{"c":76.28,"h":76.28,"l":75.92,"n":113,"o":75.92,"t":"2026-10-01T19:15:00Z","v":2308,"vw":76.09},{"c":76.115,"h":76.32,"l":76.005,"n":509,"o":76.29,"t":"2026-10-01T19:30:00Z","v":13809,"vw":76.163528},{"c":76.62,"h":76.64,"l":76.115,"n":1085,"o":76.115,"t":"2026-10-01T19:45:00Z","v":37711,"vw":76.523117},{"c":76.62,"h":76.62,"l":76.62,"n":24,"o":76.62,"t":"2026-10-01T20:00:00Z","v":75952,"vw":76.62},{"c":77.985,"h":78.55,"l":77.27,"n":187,"o":77.27,"t":"2026-10-02T13:30:00Z","v":8041,"vw":77.658377},{"c":77.895,"h":78.28,"l":77.84,"n":146,"o":78.17,"t":"2026-10-02T13:45:00Z","v":4819,"vw":78.04189},{"c":77.755,"h":77.94,"l":77.54,"n":459,"o":77.59,"t":"2026-10-02T14:00:00Z","v":16024,"vw":77.752949},{"c":78.07,"h":78.1,"l":77.93,"n":241,"o":77.97,"t":"2026-10-02T14:15:00Z","v":5370,"vw":77.997172},{"c":77.95,"h":78.07,"l":77.935,"n":152,"o":78.07,"t":"2026-10-02T14:30:00Z","v":4417,"vw":78.006378},{"c":77.88,"h":78.15,"l":77.88,"n":147,"o":78.06,"t":"2026-10-02T14:45:00Z","v":9409,"vw":78.069696},{"c":77.75,"h":77.915,"l":77.66,"n":234,"o":77.915,"t":"2026-10-02T15:00:00Z","v":8137,"vw":77.755974},{"c":77.925,"h":77.935,"l":77.6,"n":330,"o":77.69,"t":"2026-10-02T15:15:00Z","v":16747,"vw":77.671199},{"c":77.82,"h":77.895,"l":77.81,"n":199,"o":77.86,"t":"2026-10-02T15:30:00Z","v":5282,"vw":77.861071},{"c":77.83,"h":77.865,"l":77.75,"n":201,"o":77.845,"t":"2026-10-02T15:45:00Z","v":6327,"vw":77.808478},{"c":77.67,"h":77.86,"l":77.6,"n":299,"o":77.86,"t":"2026-10-02T16:00:00Z","v":12296,"vw":77.637635},{"c":77.61,"h":77.77,"l":77.61,"n":151,"o":77.745,"t":"2026-10-02T16:15:00Z","v":4638,"vw":77.719039},{"c":77.45,"h":77.67,"l":77.4,"n":175,"o":77.66,"t":"2026-10-02T16:30:00Z","v":4559,"vw":77.48994},{"c":77.72,"h":77.72,"l":77.5,"n":113,"o":77.5,"t":"2026-10-02T16:45:00Z","v":2382,"vw":77.607273},{"c":77.665,"h":77.7,"l":77.58,"n":126,"o":77.7,"t":"2026-10-02T17:00:00Z","v":3448,"vw":77.637126},{"c":77.44,"h":77.61,"l":77.4,"n":166,"o":77.61,"t":"2026-10-02T17:15:00Z","v":5733,"vw":77.504921},{"c":77.57,"h":77.57,"l":77.47,"n":147,"o":77.47,"t":"2026-10-02T17:30:00Z","v":4224,"vw":77.5425},{"c":77.59,"h":77.59,"l":77.51,"n":128,"o":77.58,"t":"2026-10-02T17:45:00Z","v":3401,"vw":77.553845},{"c":77.66,"h":77.66,"l":77.6,"n":82,"o":77.6,"t":"2026-10-02T18:00:00Z","v":1418,"vw":77.63},{"c":77.605,"h":77.66,"l":77.54,"n":280,"o":77.66,"t":"2026-10-02T18:15:00Z","v":7587,"vw":77.589856},{"c":77.7,"h":77.7,"l":77.615,"n":263,"o":77.615,"t":"2026-10-02T18:30:00Z","v":5003,"vw":77.663154},{"c":77.75,"h":77.81,"l":77.735,"n":218,"o":77.735,"t":"2026-10-02T18:45:00Z","v":6404,"vw":77.770689},{"c":77.83,"h":77.83,"l":77.75,"n":208,"o":77.775,"t":"2026-10-02T19:00:00Z","v":5174,"vw":77.783313},{"c":77.865,"h":77.885,"l":77.785,"n":294,"o":77.8299,"t":"2026-10-02T19:15:00Z","v":5901,"vw":77.847081},{"c":77.935,"h":77.97,"l":77.805,"n":476,"o":77.84,"t":"2026-10-02T19:30:00Z","v":11777,"vw":77.875867},{"c":78.04,"h":78.13,"l":77.93,"n":1439,"o":77.97,"t":"2026-10-02T19:45:00Z","v":51509,"vw":78.007306},{"c":78.03,"h":78.03,"l":78.03,"n":26,"o":78.03,"t":"2026-10-02T20:00:00Z","v":80839,"vw":78.03},{"c":77,"h":78.06,"l":77,"n":118,"o":77.77,"t":"2026-10-05T13:30:00Z","v":8783,"vw":77.607837},{"c":77.19,"h":77.24,"l":77.05,"n":138,"o":77.075,"t":"2026-10-05T13:45:00Z","v":4279,"vw":77.129624},{"c":77.33,"h":77.38,"l":76.975,"n":181,"o":77.1,"t":"2026-10-05T14:00:00Z","v":5937,"vw":77.265593},{"c":77.51,"h":77.7,"l":77.48,"n":144,"o":77.52,"t":"2026-10-05T14:15:00Z","v":4269,"vw":77.564143},{"c":77.525,"h":77.625,"l":77.41,"n":76,"o":77.625,"t":"2026-10-05T14:30:00Z","v":2012,"vw":77.49314},{"c":77.51,"h":77.58,"l":77.465,"n":145,"o":77.57,"t":"2026-10-05T14:45:00Z","v":3373,"vw":77.52856},{"c":77.455,"h":77.505,"l":77.4,"n":163,"o":77.505,"t":"2026-10-05T15:00:00Z","v":3356,"vw":77.463945},{"c":77.51,"h":77.58,"l":77.495,"n":157,"o":77.54,"t":"2026-10-05T15:15:00Z","v":3416,"vw":77.517255},{"c":77.63,"h":77.63,"l":77.49,"n":42,"o":77.49,"t":"2026-10-05T15:30:00Z","v":1152,"vw":77.610625},{"c":77.69,"h":77.69,"l":77.58,"n":104,"o":77.59,"t":"2026-10-05T15:45:00Z","v":2698,"vw":77.627857},{"c":77.69,"h":77.69,"l":77.61,"n":115,"o":77.65,"t":"2026-10-05T16:00:00Z","v":4296,"vw":77.6385},{"c":77.645,"h":77.715,"l":77.63,"n":101,"o":77.705,"t":"2026-10-05T16:15:00Z","v":2834,"vw":77.679947},{"c":77.75,"h":77.75,"l":77.59,"n":100,"o":77.6,"t":"2026-10-05T16:30:00Z","v":3053,"vw":77.659732},{"c":77.8,"h":77.85,"l":77.76,"n":111,"o":77.79,"t":"2026-10-05T16:45:00Z","v":3803,"vw":77.798182},{"c":77.72,"h":77.78,"l":77.72,"n":50,"o":77.78,"t":"2026-10-05T17:00:00Z","v":1534,"vw":77.770395},{"c":77.72,"h":77.76,"l":77.705,"n":73,"o":77.72,"t":"2026-10-05T17:15:00Z","v":2009,"vw":77.734502},{"c":77.82,"h":77.82,"l":77.72,"n":59,"o":77.72,"t":"2026-10-05T17:30:00Z","v":1978,"vw":77.754956},{"c":77.82,"h":77.85,"l":77.8,"n":137,"o":77.8,"t":"2026-10-05T17:45:00Z","v":3563,"vw":77.83444},{"c":77.8,"h":77.92,"l":77.8,"n":195,"o":77.85,"t":"2026-10-05T18:00:00Z","v":4481,"vw":77.867073},{"c":77.84,"h":77.84,"l":77.84,"n":23,"o":77.84,"t":"2026-10-05T18:15:00Z","v":257,"vw":77.84},{"c":77.89,"h":77.89,"l":77.835,"n":99,"o":77.835,"t":"2026-10-05T18:30:00Z","v":3008,"vw":77.845},{"c":77.87,"h":77.87,"l":77.83,"n":198,"o":77.85,"t":"2026-10-05T18:45:00Z","v":4915,"vw":77.850979},{"c":78.04,"h":78.04,"l":77.905,"n":158,"o":77.905,"t":"2026-10-05T19:00:00Z","v":4538,"vw":77.924343},{"c":77.915,"h":78.01,"l":77.85,"n":232,"o":78.01,"t":"2026-10-05T19:15:00Z","v":5857,"vw":77.934812},{"c":77.74,"h":77.9,"l":77.68,"n":405,"o":77.9,"t":"2026-10-05T19:30:00Z","v":10679,"vw":77.770027},{"c":77.42,"h":77.73,"l":77.16,"n":1778,"o":77.73,"t":"2026-10-05T19:45:00Z","v":88892,"vw":77.315039},{"c":77.34,"h":77.42,"l":77.34,"n":48,"o":77.42,"t":"2026-10-05T20:00:00Z","v":183734,"vw":77.340111},{"c":77.345,"h":77.58,"l":77.06,"n":89,"o":77.34,"t":"2026-10-06T13:30:00Z","v":5359,"vw":77.325407},{"c":77.44,"h":77.44,"l":77.32,"n":85,"o":77.335,"t":"2026-10-06T13:45:00Z","v":2449,"vw":77.406855},{"c":77.47,"h":77.73,"l":77.43,"n":213,"o":77.43,"t":"2026-10-06T14:00:00Z","v":7434,"vw":77.577981},{"c":77.33,"h":77.6,"l":77.195,"n":44,"o":77.6,"t":"2026-10-06T14:15:00Z","v":2316,"vw":77.370021},{"c":76.995,"h":77.17,"l":76.995,"n":103,"o":77.07,"t":"2026-10-06T14:30:00Z","v":2205,"vw":77.091875},{"c":77.13,"h":77.14,"l":77.09,"n":55,"o":77.13,"t":"2026-10-06T14:45:00Z","v":1330,"vw":77.118665},{"c":77.145,"h":77.21,"l":77.015,"n":228,"o":77.18,"t":"2026-10-06T15:00:00Z","v":8634,"vw":77.166009},{"c":77.105,"h":77.165,"l":77.01,"n":180,"o":77.165,"t":"2026-10-06T15:15:00Z","v":4860,"vw":77.068456},{"c":77.1,"h":77.1,"l":77.08,"n":45,"o":77.1,"t":"2026-10-06T15:30:00Z","v":777,"vw":77.09125},{"c":77.07,"h":77.165,"l":77.05,"n":87,"o":77.16,"t":"2026-10-06T15:45:00Z","v":2898,"vw":77.14},{"c":76.95,"h":77.03,"l":76.875,"n":141,"o":77.03,"t":"2026-10-06T16:00:00Z","v":3808,"vw":76.980161},{"c":76.83,"h":76.92,"l":76.6447,"n":113,"o":76.91,"t":"2026-10-06T16:15:00Z","v":3348,"vw":76.845838},{"c":76.855,"h":76.855,"l":76.84,"n":23,"o":76.84,"t":"2026-10-06T16:30:00Z","v":565,"vw":76.8475},{"c":76.745,"h":76.8,"l":76.745,"n":39,"o":76.8,"t":"2026-10-06T16:45:00Z","v":961,"vw":76.774286},{"c":76.72,"h":76.735,"l":76.585,"n":134,"o":76.735,"t":"2026-10-06T17:00:00Z","v":5258,"vw":76.68854},{"c":76.62,"h":76.66,"l":76.5,"n":150,"o":76.65,"t":"2026-10-06T17:15:00Z","v":6072,"vw":76.582717},{"c":76.57,"h":76.61,"l":76.5,"n":126,"o":76.58,"t":"2026-10-06T17:30:00Z","v":3513,"vw":76.566497},{"c":76.36,"h":76.6,"l":76.33,"n":232,"o":76.6,"t":"2026-10-06T17:45:00Z","v":10238,"vw":76.484708},{"c":76.06,"h":76.43,"l":76.04,"n":266,"o":76.43,"t":"2026-10-06T18:00:00Z","v":10185,"vw":76.199224},{"c":75.93,"h":75.98,"l":75.93,"n":144,"o":75.98,"t":"2026-10-06T18:15:00Z","v":3009,"vw":75.955},{"c":75.97,"h":76.05,"l":75.92,"n":136,"o":75.92,"t":"2026-10-06T18:30:00Z","v":3214,"vw":75.984448},{"c":75.94,"h":75.94,"l":75.85,"n":154,"o":75.94,"t":"2026-10-06T18:45:00Z","v":3427,"vw":75.913699},{"c":76.13,"h":76.165,"l":76.03,"n":111,"o":76.03,"t":"2026-10-06T19:00:00Z","v":2923,"vw":76.111053},{"c":76.07,"h":76.12,"l":75.93,"n":377,"o":76.12,"t":"2026-10-06T19:15:00Z","v":8178,"vw":75.997435},{"c":75.87,"h":76.09,"l":75.87,"n":651,"o":76.08,"t":"2026-10-06T19:30:00Z","v":16382,"vw":75.996236},{"c":75.86,"h":76.185,"l":75.8,"n":1577,"o":75.81,"t":"2026-10-06T19:45:00Z","v":41253,"vw":75.952933},{"c":75.92,"h":75.92,"l":75.92,"n":34,"o":75.92,"t":"2026-10-06T20:00:00Z","v":76348,"vw":75.92},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-06T20:15:00Z","v":150,"vw":75},{"c":75.04,"h":75.365,"l":74.835,"n":207,"o":75.12,"t":"2026-10-07T13:30:00Z","v":8925,"vw":75.039979},{"c":74.95,"h":74.96,"l":74.675,"n":151,"o":74.87,"t":"2026-10-07T13:45:00Z","v":4186,"vw":74.881519},{"c":74.71,"h":75.11,"l":74.655,"n":248,"o":74.975,"t":"2026-10-07T14:00:00Z","v":8313,"vw":74.986384},{"c":74.6,"h":74.83,"l":74.6,"n":189,"o":74.75,"t":"2026-10-07T14:15:00Z","v":5899,"vw":74.676377},{"c":74.69,"h":74.695,"l":74.51,"n":107,"o":74.51,"t":"2026-10-07T14:30:00Z","v":3173,"vw":74.555137},{"c":74.545,"h":74.74,"l":74.49,"n":324,"o":74.74,"t":"2026-10-07T14:45:00Z","v":7962,"vw":74.586986},{"c":74.68,"h":74.73,"l":74.48,"n":191,"o":74.545,"t":"2026-10-07T15:00:00Z","v":4350,"vw":74.585013},{"c":74.555,"h":74.63,"l":74.435,"n":210,"o":74.63,"t":"2026-10-07T15:15:00Z","v":6619,"vw":74.52714},{"c":74.66,"h":74.71,"l":74.5501,"n":87,"o":74.5501,"t":"2026-10-07T15:30:00Z","v":3094,"vw":74.633636},{"c":74.73,"h":74.73,"l":74.55,"n":111,"o":74.63,"t":"2026-10-07T15:45:00Z","v":2751,"vw":74.620586},{"c":74.64,"h":74.66,"l":74.6,"n":103,"o":74.66,"t":"2026-10-07T16:00:00Z","v":2575,"vw":74.629308},{"c":74.7418,"h":74.795,"l":74.73,"n":32,"o":74.73,"t":"2026-10-07T16:15:00Z","v":811,"vw":74.748058},{"c":74.93,"h":74.93,"l":74.805,"n":198,"o":74.82,"t":"2026-10-07T16:30:00Z","v":7395,"vw":74.870978},{"c":75.17,"h":75.17,"l":74.97,"n":147,"o":74.97,"t":"2026-10-07T16:45:00Z","v":4829,"vw":75.049049},{"c":75.215,"h":75.235,"l":75.18,"n":123,"o":75.21,"t":"2026-10-07T17:00:00Z","v":3540,"vw":75.218752},{"c":75.2299,"h":75.36,"l":75.2299,"n":163,"o":75.27,"t":"2026-10-07T17:15:00Z","v":4323,"vw":75.289317},{"c":75.17,"h":75.22,"l":75.1,"n":152,"o":75.17,"t":"2026-10-07T17:30:00Z","v":3759,"vw":75.149718},{"c":75.14,"h":75.27,"l":75.14,"n":88,"o":75.25,"t":"2026-10-07T17:45:00Z","v":2095,"vw":75.222857},{"c":75.17,"h":75.23,"l":75.17,"n":105,"o":75.19,"t":"2026-10-07T18:00:00Z","v":4466,"vw":75.195938},{"c":75.1,"h":75.1825,"l":75.1,"n":101,"o":75.18,"t":"2026-10-07T18:15:00Z","v":2209,"vw":75.15625},{"c":75.02,"h":75.16,"l":75.02,"n":199,"o":75.16,"t":"2026-10-07T18:30:00Z","v":4756,"vw":75.070797},{"c":74.99,"h":75.03,"l":74.98,"n":106,"o":75.005,"t":"2026-10-07T18:45:00Z","v":2586,"vw":74.998119},{"c":74.87,"h":74.98,"l":74.87,"n":213,"o":74.98,"t":"2026-10-07T19:00:00Z","v":5267,"vw":74.920428},{"c":74.93,"h":74.93,"l":74.83,"n":202,"o":74.84,"t":"2026-10-07T19:15:00Z","v":4995,"vw":74.86235},{"c":74.89,"h":74.95,"l":74.84,"n":336,"o":74.95,"t":"2026-10-07T19:30:00Z","v":7431,"vw":74.880549},{"c":74.83,"h":74.86,"l":74.58,"n":1330,"o":74.86,"t":"2026-10-07T19:45:00Z","v":41105,"vw":74.732152},{"c":74.75,"h":74.75,"l":74.75,"n":34,"o":74.75,"t":"2026-10-07T20:00:00Z","v":103253,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-07T20:30:00Z","v":200,"vw":74.75},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-07T22:00:00Z","v":100,"vw":74.6},{"c":74.4,"h":74.4,"l":74.4,"n":7,"o":74.4,"t":"2026-10-08T10:45:00Z","v":612,"vw":74.4},{"c":74.75,"h":74.75,"l":74.37,"n":3,"o":74.37,"t":"2026-10-08T13:15:00Z","v":360,"vw":74.526111},{"c":74.505,"h":74.91,"l":74.35,"n":141,"o":74.66,"t":"2026-10-08T13:30:00Z","v":11935,"vw":74.649539},{"c":74.865,"h":74.98,"l":74.655,"n":180,"o":74.655,"t":"2026-10-08T13:45:00Z","v":5881,"vw":74.815448},{"c":74.91,"h":74.92,"l":74.795,"n":325,"o":74.92,"t":"2026-10-08T14:00:00Z","v":10516,"vw":74.868304},{"c":74.63,"h":74.84,"l":74.55,"n":197,"o":74.84,"t":"2026-10-08T14:15:00Z","v":5761,"vw":74.683333},{"c":74.5,"h":74.655,"l":74.42,"n":379,"o":74.585,"t":"2026-10-08T14:30:00Z","v":10877,"vw":74.512775},{"c":74.37,"h":74.51,"l":74.32,"n":229,"o":74.51,"t":"2026-10-08T14:45:00Z","v":5259,"vw":74.361679},{"c":74.31,"h":74.37,"l":74.3,"n":174,"o":74.355,"t":"2026-10-08T15:00:00Z","v":6105,"vw":74.340762},{"c":74.34,"h":74.35,"l":74.165,"n":402,"o":74.31,"t":"2026-10-08T15:15:00Z","v":12691,"vw":74.247856},{"c":74.44,"h":74.455,"l":74.27,"n":394,"o":74.34,"t":"2026-10-08T15:30:00Z","v":11142,"vw":74.377954},{"c":74.345,"h":74.49,"l":74.34,"n":412,"o":74.49,"t":"2026-10-08T15:45:00Z","v":8274,"vw":74.411936},{"c":74.52,"h":74.52,"l":74.33,"n":506,"o":74.34,"t":"2026-10-08T16:00:00Z","v":16051,"vw":74.450345},{"c":74.7694,"h":74.83,"l":74.58,"n":402,"o":74.58,"t":"2026-10-08T16:15:00Z","v":12399,"vw":74.77337},{"c":74.805,"h":74.83,"l":74.76,"n":170,"o":74.83,"t":"2026-10-08T16:30:00Z","v":2830,"vw":74.790718},{"c":75.03,"h":75.04,"l":74.81,"n":181,"o":74.81,"t":"2026-10-08T16:45:00Z","v":2931,"vw":74.939515},{"c":75.3,"h":75.37,"l":75.055,"n":326,"o":75.13,"t":"2026-10-08T17:00:00Z","v":5968,"vw":75.207978},{"c":75.32,"h":75.505,"l":75.225,"n":525,"o":75.245,"t":"2026-10-08T17:15:00Z","v":12727,"vw":75.42883},{"c":75.41,"h":75.45,"l":75.28,"n":540,"o":75.34,"t":"2026-10-08T17:30:00Z","v":11942,"vw":75.372126},{"c":75.33,"h":75.45,"l":75.23,"n":449,"o":75.45,"t":"2026-10-08T17:45:00Z","v":9697,"vw":75.358543},{"c":75.43,"h":75.47,"l":75.38,"n":181,"o":75.47,"t":"2026-10-08T18:00:00Z","v":3359,"vw":75.439904},{"c":75.3,"h":75.45,"l":75.27,"n":268,"o":75.44,"t":"2026-10-08T18:15:00Z","v":4614,"vw":75.380028},{"c":75.255,"h":75.3099,"l":75.22,"n":288,"o":75.25,"t":"2026-10-08T18:30:00Z","v":4944,"vw":75.264343},{"c":75.24,"h":75.34,"l":75.24,"n":256,"o":75.25,"t":"2026-10-08T18:45:00Z","v":4708,"vw":75.281948},{"c":75.26,"h":75.27,"l":75.21,"n":195,"o":75.27,"t":"2026-10-08T19:00:00Z","v":2952,"vw":75.23561},{"c":75.27,"h":75.325,"l":75.25,"n":471,"o":75.25,"t":"2026-10-08T19:15:00Z","v":9058,"vw":75.278273},{"c":75.14,"h":75.26,"l":75.13,"n":507,"o":75.26,"t":"2026-10-08T19:30:00Z","v":10923,"vw":75.191118},{"c":75.38,"h":75.47,"l":75.18,"n":1762,"o":75.18,"t":"2026-10-08T19:45:00Z","v":54615,"vw":75.3829},{"c":75.41,"h":75.41,"l":75.41,"n":29,"o":75.41,"t":"2026-10-08T20:00:00Z","v":85473,"vw":75.41},{"c":75.41,"h":75.41,"l":75.41,"n":1,"o":75.41,"t":"2026-10-08T20:30:00Z","v":500,"vw":75.41},{"c":75,"h":75.235,"l":75,"n":84,"o":75.22,"t":"2026-10-09T13:30:00Z","v":2838,"vw":75.201093},{"c":75,"h":75,"l":74.595,"n":44,"o":74.595,"t":"2026-10-09T13:45:00Z","v":1404,"vw":74.796916},{"c":74.985,"h":75.15,"l":74.98,"n":44,"o":74.985,"t":"2026-10-09T14:00:00Z","v":1305,"vw":75.004375},{"c":75.04,"h":75.04,"l":74.99,"n":22,"o":74.99,"t":"2026-10-09T14:15:00Z","v":1493,"vw":75.002564},{"c":75.11,"h":75.16,"l":74.97,"n":188,"o":75.15,"t":"2026-10-09T14:30:00Z","v":6838,"vw":75.0594},{"c":75.1525,"h":75.23,"l":75.12,"n":46,"o":75.12,"t":"2026-10-09T14:45:00Z","v":980,"vw":75.1525},{"c":75.275,"h":75.34,"l":75.145,"n":163,"o":75.225,"t":"2026-10-09T15:00:00Z","v":5021,"vw":75.23167},{"c":75.235,"h":75.26,"l":75.19,"n":122,"o":75.26,"t":"2026-10-09T15:15:00Z","v":4107,"vw":75.230189},{"c":75.185,"h":75.24,"l":75.1,"n":176,"o":75.24,"t":"2026-10-09T15:30:00Z","v":4848,"vw":75.189908},{"c":75.155,"h":75.155,"l":75.1275,"n":67,"o":75.135,"t":"2026-10-09T15:45:00Z","v":1848,"vw":75.144923},{"c":75.22,"h":75.22,"l":75,"n":544,"o":75.15,"t":"2026-10-09T16:00:00Z","v":28542,"vw":75.104207},{"c":75.38,"h":75.385,"l":75.26,"n":167,"o":75.26,"t":"2026-10-09T16:15:00Z","v":4480,"vw":75.334661},{"c":75.41,"h":75.42,"l":75.37,"n":92,"o":75.38,"t":"2026-10-09T16:30:00Z","v":2801,"vw":75.386803},{"c":75.41,"h":75.465,"l":75.385,"n":128,"o":75.43,"t":"2026-10-09T16:45:00Z","v":3821,"vw":75.422013},{"c":75.24,"h":75.415,"l":75.195,"n":164,"o":75.41,"t":"2026-10-09T17:00:00Z","v":5601,"vw":75.329047},{"c":75.3,"h":75.39,"l":75.24,"n":154,"o":75.24,"t":"2026-10-09T17:15:00Z","v":4447,"vw":75.286305},{"c":75.51,"h":75.51,"l":75.35,"n":126,"o":75.35,"t":"2026-10-09T17:30:00Z","v":2751,"vw":75.4539},{"c":75.455,"h":75.49,"l":75.44,"n":100,"o":75.49,"t":"2026-10-09T17:45:00Z","v":2291,"vw":75.460226},{"c":75.365,"h":75.455,"l":75.34,"n":264,"o":75.42,"t":"2026-10-09T18:00:00Z","v":10454,"vw":75.377073},{"c":75.39,"h":75.425,"l":75.375,"n":65,"o":75.375,"t":"2026-10-09T18:15:00Z","v":1418,"vw":75.394594},{"c":75.51,"h":75.51,"l":75.39,"n":181,"o":75.39,"t":"2026-10-09T18:30:00Z","v":4582,"vw":75.445276},{"c":75.71,"h":75.71,"l":75.505,"n":238,"o":75.53,"t":"2026-10-09T18:45:00Z","v":7327,"vw":75.635468},{"c":75.66,"h":75.77,"l":75.645,"n":118,"o":75.74,"t":"2026-10-09T19:00:00Z","v":3672,"vw":75.717636},{"c":75.595,"h":75.6399,"l":75.5101,"n":188,"o":75.63,"t":"2026-10-09T19:15:00Z","v":5451,"vw":75.594084},{"c":75.48,"h":75.57,"l":75.48,"n":369,"o":75.56,"t":"2026-10-09T19:30:00Z","v":11867,"vw":75.532043},{"c":75.425,"h":75.53,"l":75.39,"n":887,"o":75.47,"t":"2026-10-09T19:45:00Z","v":25536,"vw":75.453391},{"c":75.39,"h":75.39,"l":75.39,"n":25,"o":75.39,"t":"2026-10-09T20:00:00Z","v":69403,"vw":75.39},{"c":75.815,"h":76.06,"l":75.34,"n":175,"o":75.39,"t":"2026-10-12T13:30:00Z","v":5703,"vw":75.64367},{"c":75.655,"h":75.7,"l":75.655,"n":24,"o":75.675,"t":"2026-10-12T13:45:00Z","v":624,"vw":75.67125},{"c":75.845,"h":75.85,"l":75.4701,"n":76,"o":75.4701,"t":"2026-10-12T14:00:00Z","v":2823,"vw":75.738289},{"c":75.74,"h":75.88,"l":75.66,"n":266,"o":75.85,"t":"2026-10-12T14:15:00Z","v":10046,"vw":75.779605},{"c":75.795,"h":75.795,"l":75.775,"n":22,"o":75.775,"t":"2026-10-12T14:30:00Z","v":457,"vw":75.785},{"c":75.975,"h":75.975,"l":75.84,"n":44,"o":75.84,"t":"2026-10-12T14:45:00Z","v":873,"vw":75.891459},{"c":75.91,"h":75.975,"l":75.85,"n":119,"o":75.975,"t":"2026-10-12T15:00:00Z","v":3873,"vw":75.906923},{"c":76,"h":76,"l":75.93,"n":95,"o":75.94,"t":"2026-10-12T15:15:00Z","v":2132,"vw":75.963311},{"c":76.18,"h":76.18,"l":76.02,"n":136,"o":76.03,"t":"2026-10-12T15:30:00Z","v":2316,"vw":76.100748},{"c":76.15,"h":76.16,"l":76.045,"n":106,"o":76.13,"t":"2026-10-12T15:45:00Z","v":2512,"vw":76.125},{"c":76.125,"h":76.165,"l":76.125,"n":39,"o":76.165,"t":"2026-10-12T16:00:00Z","v":1293,"vw":76.143441},{"c":76.27,"h":76.27,"l":76.195,"n":76,"o":76.22,"t":"2026-10-12T16:15:00Z","v":1754,"vw":76.220276},{"c":76.29,"h":76.32,"l":76.24,"n":79,"o":76.24,"t":"2026-10-12T16:30:00Z","v":2180,"vw":76.281974},{"c":76.28,"h":76.325,"l":76.28,"n":93,"o":76.31,"t":"2026-10-12T16:45:00Z","v":2092,"vw":76.301522},{"c":76.28,"h":76.31,"l":76.2,"n":184,"o":76.26,"t":"2026-10-12T17:00:00Z","v":4815,"vw":76.248931},{"c":76.23,"h":76.34,"l":76.23,"n":126,"o":76.28,"t":"2026-10-12T17:15:00Z","v":2526,"vw":76.285665},{"c":76.29,"h":76.31,"l":76.2,"n":78,"o":76.2,"t":"2026-10-12T17:30:00Z","v":1823,"vw":76.264286},{"c":76.33,"h":76.36,"l":76.29,"n":76,"o":76.315,"t":"2026-10-12T17:45:00Z","v":1842,"vw":76.340511},{"c":76.205,"h":76.3238,"l":76.205,"n":137,"o":76.32,"t":"2026-10-12T18:00:00Z","v":3053,"vw":76.289447},{"c":76.225,"h":76.225,"l":76.17,"n":135,"o":76.17,"t":"2026-10-12T18:15:00Z","v":2004,"vw":76.204751},{"c":76.24,"h":76.28,"l":76.21,"n":124,"o":76.26,"t":"2026-10-12T18:30:00Z","v":3136,"vw":76.242755},{"c":76.19,"h":76.22,"l":76.18,"n":150,"o":76.22,"t":"2026-10-12T18:45:00Z","v":3980,"vw":76.203577},{"c":76.18,"h":76.23,"l":76.145,"n":213,"o":76.2,"t":"2026-10-12T19:00:00Z","v":4759,"vw":76.187839},{"c":76.11,"h":76.17,"l":76.11,"n":112,"o":76.17,"t":"2026-10-12T19:15:00Z","v":1877,"vw":76.121096},{"c":75.955,"h":76.09,"l":75.955,"n":198,"o":76.09,"t":"2026-10-12T19:30:00Z","v":4570,"vw":76.014546},{"c":75.88,"h":75.97,"l":75.76,"n":1079,"o":75.92,"t":"2026-10-12T19:45:00Z","v":31408,"vw":75.843671},{"c":75.87,"h":75.87,"l":75.87,"n":27,"o":75.87,"t":"2026-10-12T20:00:00Z","v":66033,"vw":75.87},{"c":76.125,"h":76.505,"l":76.065,"n":72,"o":76.35,"t":"2026-10-13T13:30:00Z","v":3731,"vw":76.340736},{"c":75.6,"h":76.44,"l":75.6,"n":214,"o":76.44,"t":"2026-10-13T13:45:00Z","v":5294,"vw":76.010921},{"c":75.285,"h":75.53,"l":75.285,"n":98,"o":75.53,"t":"2026-10-13T14:00:00Z","v":1902,"vw":75.447},{"c":75.56,"h":75.6,"l":75.43,"n":100,"o":75.43,"t":"2026-10-13T14:15:00Z","v":2523,"vw":75.482917},{"c":75.405,"h":75.56,"l":75.405,"n":28,"o":75.56,"t":"2026-10-13T14:30:00Z","v":1300,"vw":75.514},{"c":75.53,"h":75.65,"l":75.435,"n":109,"o":75.435,"t":"2026-10-13T14:45:00Z","v":3695,"vw":75.514848},{"c":75.63,"h":75.67,"l":75.59,"n":106,"o":75.59,"t":"2026-10-13T15:00:00Z","v":3220,"vw":75.637857},{"c":75.61,"h":75.68,"l":75.61,"n":99,"o":75.68,"t":"2026-10-13T15:15:00Z","v":2066,"vw":75.635185},{"c":75.62,"h":75.69,"l":75.615,"n":59,"o":75.69,"t":"2026-10-13T15:30:00Z","v":1040,"vw":75.635895},{"c":75.425,"h":75.51,"l":75.3597,"n":102,"o":75.51,"t":"2026-10-13T15:45:00Z","v":2288,"vw":75.432753},{"c":75.28,"h":75.4,"l":75.28,"n":89,"o":75.38,"t":"2026-10-13T16:00:00Z","v":1660,"vw":75.37217},{"c":75.225,"h":75.345,"l":75.225,"n":97,"o":75.345,"t":"2026-10-13T16:15:00Z","v":2538,"vw":75.285072},{"c":75.27,"h":75.28,"l":75.16,"n":102,"o":75.17,"t":"2026-10-13T16:30:00Z","v":3537,"vw":75.197244},{"c":75.33,"h":75.43,"l":75.33,"n":56,"o":75.39,"t":"2026-10-13T16:45:00Z","v":1637,"vw":75.378},{"c":75.51,"h":75.51,"l":75.34,"n":119,"o":75.34,"t":"2026-10-13T17:00:00Z","v":3380,"vw":75.449318},{"c":75.54,"h":75.54,"l":75.46,"n":72,"o":75.48,"t":"2026-10-13T17:15:00Z","v":2332,"vw":75.487778},{"c":75.625,"h":75.625,"l":75.515,"n":68,"o":75.53,"t":"2026-10-13T17:30:00Z","v":1035,"vw":75.561},{"c":75.51,"h":75.61,"l":75.49,"n":176,"o":75.61,"t":"2026-10-13T17:45:00Z","v":4880,"vw":75.55252},{"c":75.59,"h":75.66,"l":75.525,"n":219,"o":75.525,"t":"2026-10-13T18:00:00Z","v":7398,"vw":75.607543},{"c":75.6675,"h":75.6675,"l":75.61,"n":130,"o":75.61,"t":"2026-10-13T18:15:00Z","v":3612,"vw":75.636763},{"c":75.67,"h":75.67,"l":75.62,"n":88,"o":75.64,"t":"2026-10-13T18:30:00Z","v":2159,"vw":75.65},{"c":75.63,"h":75.65,"l":75.61,"n":133,"o":75.65,"t":"2026-10-13T18:45:00Z","v":2107,"vw":75.628},{"c":75.68,"h":75.68,"l":75.59,"n":207,"o":75.66,"t":"2026-10-13T19:00:00Z","v":4358,"vw":75.645652},{"c":75.68,"h":75.71,"l":75.68,"n":199,"o":75.69,"t":"2026-10-13T19:15:00Z","v":4281,"vw":75.691314},{"c":75.745,"h":75.83,"l":75.665,"n":359,"o":75.67,"t":"2026-10-13T19:30:00Z","v":8649,"vw":75.754468},{"c":75.63,"h":75.81,"l":75.555,"n":1181,"o":75.73,"t":"2026-10-13T19:45:00Z","v":45845,"vw":75.662298},{"c":75.57,"h":75.57,"l":75.57,"n":29,"o":75.57,"t":"2026-10-13T20:00:00Z","v":123289,"vw":75.57},{"c":74.53,"h":74.81,"l":74.5,"n":385,"o":74.56,"t":"2026-10-14T13:30:00Z","v":7223,"vw":74.597707},{"c":74.27,"h":74.43,"l":74.03,"n":262,"o":74.38,"t":"2026-10-14T13:45:00Z","v":8767,"vw":74.160483},{"c":74.32,"h":74.42,"l":74.22,"n":491,"o":74.4,"t":"2026-10-14T14:00:00Z","v":16173,"vw":74.317624},{"c":74.65,"h":74.65,"l":74.27,"n":304,"o":74.27,"t":"2026-10-14T14:15:00Z","v":11457,"vw":74.439379},{"c":74.855,"h":74.87,"l":74.615,"n":327,"o":74.78,"t":"2026-10-14T14:30:00Z","v":10632,"vw":74.714489},{"c":74.8575,"h":74.915,"l":74.79,"n":315,"o":74.82,"t":"2026-10-14T14:45:00Z","v":7654,"vw":74.857508},{"c":74.85,"h":74.85,"l":74.71,"n":347,"o":74.81,"t":"2026-10-14T15:00:00Z","v":13148,"vw":74.781697},{"c":74.925,"h":74.95,"l":74.84,"n":131,"o":74.84,"t":"2026-10-14T15:15:00Z","v":4067,"vw":74.90822},{"c":75.03,"h":75.135,"l":74.94,"n":267,"o":74.965,"t":"2026-10-14T15:30:00Z","v":8822,"vw":75.014551},{"c":75.115,"h":75.15,"l":75.04,"n":128,"o":75.04,"t":"2026-10-14T15:45:00Z","v":4693,"vw":75.088462},{"c":75.005,"h":75.13,"l":74.92,"n":311,"o":75.13,"t":"2026-10-14T16:00:00Z","v":7737,"vw":75.006937},{"c":74.92,"h":74.99,"l":74.8,"n":204,"o":74.99,"t":"2026-10-14T16:15:00Z","v":9975,"vw":74.866372},{"c":74.98,"h":75.065,"l":74.91,"n":274,"o":74.95,"t":"2026-10-14T16:30:00Z","v":10406,"vw":74.993025},{"c":74.9,"h":74.95,"l":74.9,"n":130,"o":74.94,"t":"2026-10-14T16:45:00Z","v":4197,"vw":74.920948},{"c":74.72,"h":74.95,"l":74.72,"n":201,"o":74.935,"t":"2026-10-14T17:00:00Z","v":5482,"vw":74.811855},{"c":74.78,"h":74.78,"l":74.69,"n":219,"o":74.725,"t":"2026-10-14T17:15:00Z","v":8254,"vw":74.738026},{"c":74.76,"h":74.83,"l":74.71,"n":289,"o":74.72,"t":"2026-10-14T17:30:00Z","v":20090,"vw":74.785633},{"c":74.74,"h":74.83,"l":74.69,"n":177,"o":74.795,"t":"2026-10-14T17:45:00Z","v":10119,"vw":74.73371},{"c":74.74,"h":74.81,"l":74.68,"n":147,"o":74.7,"t":"2026-10-14T18:00:00Z","v":7538,"vw":74.718733},{"c":74.795,"h":74.85,"l":74.7,"n":139,"o":74.76,"t":"2026-10-14T18:15:00Z","v":5492,"vw":74.765978},{"c":74.92,"h":74.92,"l":74.7,"n":297,"o":74.79,"t":"2026-10-14T18:30:00Z","v":11944,"vw":74.805008},{"c":74.76,"h":74.9,"l":74.74,"n":313,"o":74.9,"t":"2026-10-14T18:45:00Z","v":9047,"vw":74.834665},{"c":74.925,"h":74.95,"l":74.75,"n":243,"o":74.76,"t":"2026-10-14T19:00:00Z","v":5187,"vw":74.85444},{"c":74.96,"h":74.96,"l":74.86,"n":358,"o":74.91,"t":"2026-10-14T19:15:00Z","v":9956,"vw":74.908302},{"c":74.95,"h":74.97,"l":74.84,"n":439,"o":74.96,"t":"2026-10-14T19:30:00Z","v":11953,"vw":74.88646},{"c":75.25,"h":75.3,"l":74.83,"n":1538,"o":74.95,"t":"2026-10-14T19:45:00Z","v":44743,"vw":75.156602},{"c":75.23,"h":75.23,"l":75.23,"n":29,"o":75.23,"t":"2026-10-14T20:00:00Z","v":84162,"vw":75.23},{"c":75.5,"h":75.79,"l":75.44,"n":220,"o":75.66,"t":"2026-10-15T13:30:00Z","v":7975,"vw":75.606025},{"c":76.03,"h":76.03,"l":75.19,"n":141,"o":75.24,"t":"2026-10-15T13:45:00Z","v":4810,"vw":75.652942},{"c":76.18,"h":76.28,"l":75.845,"n":278,"o":75.88,"t":"2026-10-15T14:00:00Z","v":7449,"vw":76.070685},{"c":76.175,"h":76.2,"l":76.02,"n":172,"o":76.2,"t":"2026-10-15T14:15:00Z","v":5296,"vw":76.163285},{"c":76.43,"h":76.48,"l":76.255,"n":240,"o":76.26,"t":"2026-10-15T14:30:00Z","v":5754,"vw":76.332402},{"c":76.11,"h":76.325,"l":76.11,"n":195,"o":76.31,"t":"2026-10-15T14:45:00Z","v":4690,"vw":76.191345},{"c":75.84,"h":76.2,"l":75.84,"n":107,"o":76.2,"t":"2026-10-15T15:00:00Z","v":2085,"vw":75.995098},{"c":75.615,"h":75.76,"l":75.615,"n":74,"o":75.76,"t":"2026-10-15T15:15:00Z","v":1940,"vw":75.693891},{"c":75.77,"h":75.77,"l":75.65,"n":61,"o":75.65,"t":"2026-10-15T15:30:00Z","v":1834,"vw":75.711073},{"c":75.83,"h":75.91,"l":75.83,"n":115,"o":75.89,"t":"2026-10-15T15:45:00Z","v":2650,"vw":75.88},{"c":75.81,"h":75.81,"l":75.74,"n":60,"o":75.74,"t":"2026-10-15T16:00:00Z","v":1873,"vw":75.780968},{"c":75.855,"h":75.855,"l":75.74,"n":139,"o":75.81,"t":"2026-10-15T16:15:00Z","v":8770,"vw":75.778871},{"c":75.96,"h":75.96,"l":75.86,"n":108,"o":75.86,"t":"2026-10-15T16:45:00Z","v":3002,"vw":75.912522},{"c":76.05,"h":76.05,"l":75.97,"n":71,"o":75.97,"t":"2026-10-15T17:00:00Z","v":1506,"vw":75.998571},{"c":76.03,"h":76.04,"l":76.03,"n":43,"o":76.03,"t":"2026-10-15T17:15:00Z","v":579,"vw":76.033333},{"c":75.96,"h":76.04,"l":75.96,"n":141,"o":76.03,"t":"2026-10-15T17:30:00Z","v":3938,"vw":76.004091},{"c":75.91,"h":75.97,"l":75.89,"n":138,"o":75.93,"t":"2026-10-15T17:45:00Z","v":2824,"vw":75.933289},{"c":76.095,"h":76.1,"l":75.96,"n":131,"o":75.96,"t":"2026-10-15T18:00:00Z","v":3653,"vw":76.047217},{"c":76.02,"h":76.1,"l":76.02,"n":211,"o":76.1,"t":"2026-10-15T18:15:00Z","v":5195,"vw":76.07599},{"c":75.92,"h":76.05,"l":75.9,"n":127,"o":76.02,"t":"2026-10-15T18:30:00Z","v":2753,"vw":75.991177},{"c":75.83,"h":75.95,"l":75.83,"n":99,"o":75.92,"t":"2026-10-15T18:45:00Z","v":2184,"vw":75.889},{"c":75.815,"h":75.815,"l":75.78,"n":107,"o":75.8,"t":"2026-10-15T19:00:00Z","v":2677,"vw":75.796243},{"c":75.95,"h":76.025,"l":75.845,"n":170,"o":75.845,"t":"2026-10-15T19:15:00Z","v":3888,"vw":75.975833},{"c":75.91,"h":76.01,"l":75.865,"n":275,"o":75.87,"t":"2026-10-15T19:30:00Z","v":6515,"vw":75.929295},{"c":76.25,"h":76.27,"l":75.81,"n":1720,"o":75.86,"t":"2026-10-15T19:45:00Z","v":59344,"vw":76.095241},{"c":76.25,"h":76.25,"l":76.25,"n":18,"o":76.25,"t":"2026-10-15T20:00:00Z","v":117577,"vw":76.25},{"c":77.075,"h":77.195,"l":76.35,"n":236,"o":76.35,"t":"2026-10-16T13:30:00Z","v":14500,"vw":76.513791},{"c":76.9,"h":77.22,"l":76.9,"n":123,"o":77.03,"t":"2026-10-16T13:45:00Z","v":4117,"vw":77.087039},{"c":76.89,"h":77.075,"l":76.81,"n":154,"o":76.92,"t":"2026-10-16T14:00:00Z","v":4456,"vw":76.966895},{"c":77.145,"h":77.31,"l":76.965,"n":152,"o":76.965,"t":"2026-10-16T14:15:00Z","v":5279,"vw":77.168637},{"c":76.97,"h":77.24,"l":76.96,"n":150,"o":77.125,"t":"2026-10-16T14:30:00Z","v":4841,"vw":77.045536},{"c":76.83,"h":77.06,"l":76.82,"n":121,"o":77.02,"t":"2026-10-16T14:45:00Z","v":4330,"vw":76.921886},{"c":76.96,"h":77.06,"l":76.91,"n":128,"o":76.91,"t":"2026-10-16T15:00:00Z","v":4025,"vw":76.985029},{"c":76.82,"h":77.06,"l":76.74,"n":248,"o":77,"t":"2026-10-16T15:15:00Z","v":6665,"vw":76.927063},{"c":76.66,"h":76.81,"l":76.66,"n":64,"o":76.81,"t":"2026-10-16T15:30:00Z","v":834,"vw":76.748547},{"c":76.5,"h":76.69,"l":76.46,"n":166,"o":76.69,"t":"2026-10-16T15:45:00Z","v":5267,"vw":76.517619},{"c":76.22,"h":76.525,"l":76.22,"n":175,"o":76.525,"t":"2026-10-16T16:00:00Z","v":3852,"vw":76.382174},{"c":76.19,"h":76.2,"l":76.185,"n":71,"o":76.185,"t":"2026-10-16T16:15:00Z","v":2139,"vw":76.190909},{"c":76.24,"h":76.24,"l":76.24,"n":36,"o":76.24,"t":"2026-10-16T16:30:00Z","v":1035,"vw":76.24},{"c":76.15,"h":76.23,"l":76.15,"n":188,"o":76.19,"t":"2026-10-16T16:45:00Z","v":4745,"vw":76.177651},{"c":76.12,"h":76.2,"l":76.12,"n":104,"o":76.2,"t":"2026-10-16T17:00:00Z","v":2134,"vw":76.153964},{"c":76.46,"h":76.46,"l":76.115,"n":120,"o":76.13,"t":"2026-10-16T17:15:00Z","v":3137,"vw":76.298667},{"c":76.475,"h":76.475,"l":76.36,"n":262,"o":76.46,"t":"2026-10-16T17:30:00Z","v":6327,"vw":76.41152},{"c":76.39,"h":76.47,"l":76.34,"n":205,"o":76.41,"t":"2026-10-16T17:45:00Z","v":5029,"vw":76.397797},{"c":76.43,"h":76.43,"l":76.285,"n":160,"o":76.36,"t":"2026-10-16T18:00:00Z","v":4275,"vw":76.351842},{"c":76.39,"h":76.51,"l":76.37,"n":200,"o":76.42,"t":"2026-10-16T18:15:00Z","v":4686,"vw":76.44275},{"c":76.475,"h":76.525,"l":76.36,"n":176,"o":76.37,"t":"2026-10-16T18:30:00Z","v":4989,"vw":76.450441},{"c":76.48,"h":76.51,"l":76.38,"n":281,"o":76.505,"t":"2026-10-16T18:45:00Z","v":6853,"vw":76.475846},{"c":76.45,"h":76.49,"l":76.4,"n":239,"o":76.4,"t":"2026-10-16T19:00:00Z","v":5881,"vw":76.460793},{"c":76.44,"h":76.545,"l":76.37,"n":295,"o":76.45,"t":"2026-10-16T19:15:00Z","v":9061,"vw":76.435656},{"c":76.18,"h":76.455,"l":76.11,"n":499,"o":76.445,"t":"2026-10-16T19:30:00Z","v":18619,"vw":76.331109},{"c":76.38,"h":76.43,"l":76.155,"n":1185,"o":76.155,"t":"2026-10-16T19:45:00Z","v":43316,"vw":76.362366},{"c":76.35,"h":76.35,"l":76.35,"n":18,"o":76.35,"t":"2026-10-16T20:00:00Z","v":89299,"vw":76.35},{"c":76.27,"h":76.35,"l":75.96,"n":33,"o":76.35,"t":"2026-10-19T13:30:00Z","v":1661,"vw":76.215011},{"c":76.03,"h":76.17,"l":75.947,"n":103,"o":75.95,"t":"2026-10-19T13:45:00Z","v":2242,"vw":75.983792},{"c":76.17,"h":76.205,"l":76.15,"n":109,"o":76.18,"t":"2026-10-19T14:00:00Z","v":3426,"vw":76.187619},{"c":76.16,"h":76.16,"l":76.06,"n":97,"o":76.09,"t":"2026-10-19T14:15:00Z","v":2204,"vw":76.128636},{"c":76.13,"h":76.2,"l":76.08,"n":112,"o":76.2,"t":"2026-10-19T14:30:00Z","v":2514,"vw":76.141182},{"c":76.16,"h":76.16,"l":76.16,"n":26,"o":76.16,"t":"2026-10-19T14:45:00Z","v":426,"vw":76.16},{"c":76.34,"h":76.35,"l":76.22,"n":141,"o":76.23,"t":"2026-10-19T15:00:00Z","v":4446,"vw":76.285624},{"c":76.14,"h":76.345,"l":76.14,"n":155,"o":76.345,"t":"2026-10-19T15:15:00Z","v":4006,"vw":76.273518},{"c":76.21,"h":76.22,"l":76.095,"n":182,"o":76.095,"t":"2026-10-19T15:30:00Z","v":7231,"vw":76.145587},{"c":76.105,"h":76.2,"l":76.105,"n":111,"o":76.2,"t":"2026-10-19T15:45:00Z","v":2557,"vw":76.154907},{"c":75.995,"h":76.06,"l":75.99,"n":60,"o":76.06,"t":"2026-10-19T16:00:00Z","v":2358,"vw":76.021962},{"c":75.91,"h":76.08,"l":75.91,"n":111,"o":75.94,"t":"2026-10-19T16:15:00Z","v":2928,"vw":75.961669},{"c":75.97,"h":75.97,"l":75.9,"n":47,"o":75.92,"t":"2026-10-19T16:30:00Z","v":1438,"vw":75.920956},{"c":76.02,"h":76.02,"l":75.94,"n":88,"o":75.94,"t":"2026-10-19T16:45:00Z","v":2211,"vw":75.975216},{"c":75.89,"h":76.04,"l":75.87,"n":114,"o":76.04,"t":"2026-10-19T17:00:00Z","v":2449,"vw":75.944126},{"c":75.99,"h":75.99,"l":75.925,"n":62,"o":75.925,"t":"2026-10-19T17:15:00Z","v":1503,"vw":75.960052},{"c":76.01,"h":76.03,"l":75.98,"n":113,"o":76,"t":"2026-10-19T17:30:00Z","v":2286,"vw":76.001111},{"c":76.025,"h":76.03,"l":75.99,"n":75,"o":75.99,"t":"2026-10-19T17:45:00Z","v":1973,"vw":76.008462},{"c":75.985,"h":76.025,"l":75.97,"n":140,"o":76.025,"t":"2026-10-19T18:00:00Z","v":4084,"vw":75.999279},{"c":75.94,"h":76.04,"l":75.94,"n":113,"o":76.03,"t":"2026-10-19T18:15:00Z","v":2010,"vw":76.002049},{"c":75.9301,"h":75.97,"l":75.91,"n":47,"o":75.97,"t":"2026-10-19T18:30:00Z","v":1158,"vw":75.935198},{"c":75.85,"h":75.89,"l":75.82,"n":152,"o":75.89,"t":"2026-10-19T18:45:00Z","v":3554,"vw":75.851219},{"c":75.84,"h":75.85,"l":75.82,"n":172,"o":75.84,"t":"2026-10-19T19:00:00Z","v":4324,"vw":75.832809},{"c":75.85,"h":75.93,"l":75.835,"n":464,"o":75.85,"t":"2026-10-19T19:15:00Z","v":13309,"vw":75.897753},{"c":75.82,"h":75.85,"l":75.74,"n":404,"o":75.81,"t":"2026-10-19T19:30:00Z","v":8556,"vw":75.806833},{"c":75.92,"h":75.955,"l":75.75,"n":976,"o":75.8,"t":"2026-10-19T19:45:00Z","v":26577,"vw":75.873064},{"c":75.92,"h":75.92,"l":75.92,"n":39,"o":75.92,"t":"2026-10-19T20:00:00Z","v":72870,"vw":75.92},{"c":77.33,"h":77.35,"l":76.15,"n":272,"o":76.15,"t":"2026-10-20T13:30:00Z","v":8697,"vw":76.775137},{"c":77.27,"h":77.59,"l":77.0057,"n":81,"o":77.0057,"t":"2026-10-20T13:45:00Z","v":2200,"vw":77.323664},{"c":77.24,"h":77.2425,"l":77.1,"n":78,"o":77.21,"t":"2026-10-20T14:00:00Z","v":2638,"vw":77.163032},{"c":77.55,"h":77.63,"l":77.1,"n":214,"o":77.1,"t":"2026-10-20T14:15:00Z","v":5044,"vw":77.425484},{"c":77.52,"h":77.52,"l":77.355,"n":82,"o":77.51,"t":"2026-10-20T14:30:00Z","v":2534,"vw":77.432999},{"c":77.49,"h":77.7,"l":77.49,"n":154,"o":77.57,"t":"2026-10-20T14:45:00Z","v":4590,"vw":77.582558},{"c":77.23,"h":77.49,"l":77.23,"n":82,"o":77.49,"t":"2026-10-20T15:00:00Z","v":1368,"vw":77.345792},{"c":77.145,"h":77.4,"l":77.145,"n":90,"o":77.37,"t":"2026-10-20T15:15:00Z","v":2060,"vw":77.310474},{"c":77.36,"h":77.43,"l":77.06,"n":229,"o":77.145,"t":"2026-10-20T15:30:00Z","v":4954,"vw":77.30633},{"c":77.22,"h":77.35,"l":77.22,"n":66,"o":77.35,"t":"2026-10-20T15:45:00Z","v":1514,"vw":77.306667},{"c":77.06,"h":77.23,"l":77.06,"n":73,"o":77.16,"t":"2026-10-20T16:00:00Z","v":1479,"vw":77.117313},{"c":76.945,"h":77,"l":76.945,"n":40,"o":76.95,"t":"2026-10-20T16:15:00Z","v":1053,"vw":76.959574},{"c":77.06,"h":77.06,"l":76.94,"n":115,"o":76.96,"t":"2026-10-20T16:30:00Z","v":3524,"vw":77.004402},{"c":77.1,"h":77.15,"l":77.085,"n":135,"o":77.085,"t":"2026-10-20T16:45:00Z","v":4548,"vw":77.127982},{"c":77.12,"h":77.15,"l":77.11,"n":148,"o":77.11,"t":"2026-10-20T17:00:00Z","v":2161,"vw":77.122451},{"c":77.14,"h":77.14,"l":77.1,"n":91,"o":77.1,"t":"2026-10-20T17:15:00Z","v":3136,"vw":77.11467},{"c":77.24,"h":77.24,"l":77.15,"n":164,"o":77.16,"t":"2026-10-20T17:30:00Z","v":3731,"vw":77.173075},{"c":77.175,"h":77.28,"l":77.175,"n":114,"o":77.24,"t":"2026-10-20T17:45:00Z","v":3591,"vw":77.251684},{"c":77.26,"h":77.29,"l":77.21,"n":115,"o":77.21,"t":"2026-10-20T18:00:00Z","v":1999,"vw":77.252117},{"c":77.2,"h":77.25,"l":77.12,"n":141,"o":77.25,"t":"2026-10-20T18:15:00Z","v":8931,"vw":77.18738},{"c":77.215,"h":77.24,"l":77.19,"n":41,"o":77.24,"t":"2026-10-20T18:30:00Z","v":1692,"vw":77.21857},{"c":77.22,"h":77.25,"l":77.18,"n":180,"o":77.25,"t":"2026-10-20T18:45:00Z","v":4321,"vw":77.223039},{"c":77.28,"h":77.33,"l":77.23,"n":307,"o":77.31,"t":"2026-10-20T19:00:00Z","v":8609,"vw":77.287051},{"c":77.36,"h":77.37,"l":77.27,"n":362,"o":77.3,"t":"2026-10-20T19:15:00Z","v":9032,"vw":77.334621},{"c":77.36,"h":77.38,"l":77.235,"n":501,"o":77.38,"t":"2026-10-20T19:30:00Z","v":13832,"vw":77.30621},{"c":77.34,"h":77.425,"l":77.135,"n":1570,"o":77.37,"t":"2026-10-20T19:45:00Z","v":64192,"vw":77.308118},{"c":77.31,"h":77.31,"l":77.31,"n":44,"o":77.31,"t":"2026-10-20T20:00:00Z","v":64539,"vw":77.31},{"c":77.1,"h":77.555,"l":76.92,"n":160,"o":77.31,"t":"2026-10-21T13:30:00Z","v":5049,"vw":77.242816},{"c":77.19,"h":77.39,"l":77.12,"n":197,"o":77.135,"t":"2026-10-21T13:45:00Z","v":4642,"vw":77.25261},{"c":76.825,"h":77.15,"l":76.825,"n":92,"o":77.14,"t":"2026-10-21T14:00:00Z","v":1812,"vw":76.951389},{"c":76.825,"h":76.92,"l":76.825,"n":23,"o":76.92,"t":"2026-10-21T14:15:00Z","v":396,"vw":76.8725},{"c":76.94,"h":77.095,"l":76.92,"n":374,"o":76.95,"t":"2026-10-21T14:30:00Z","v":13174,"vw":76.996357},{"c":76.785,"h":77.02,"l":76.785,"n":115,"o":77.02,"t":"2026-10-21T14:45:00Z","v":2213,"vw":76.845909},{"c":76.73,"h":76.82,"l":76.73,"n":85,"o":76.82,"t":"2026-10-21T15:00:00Z","v":1881,"vw":76.772576},{"c":76.82,"h":76.82,"l":76.745,"n":141,"o":76.76,"t":"2026-10-21T15:15:00Z","v":3072,"vw":76.783667},{"c":76.87,"h":76.9375,"l":76.86,"n":110,"o":76.91,"t":"2026-10-21T15:30:00Z","v":2703,"vw":76.885882},{"c":76.855,"h":76.885,"l":76.845,"n":131,"o":76.845,"t":"2026-10-21T15:45:00Z","v":2953,"vw":76.863886},{"c":76.79,"h":76.84,"l":76.755,"n":107,"o":76.84,"t":"2026-10-21T16:00:00Z","v":2680,"vw":76.802251},{"c":76.85,"h":76.9,"l":76.78,"n":245,"o":76.78,"t":"2026-10-21T16:15:00Z","v":6830,"vw":76.845792},{"c":76.95,"h":77.05,"l":76.92,"n":155,"o":76.94,"t":"2026-10-21T16:30:00Z","v":3433,"vw":76.953796},{"c":76.93,"h":76.93,"l":76.93,"n":21,"o":76.93,"t":"2026-10-21T16:45:00Z","v":322,"vw":76.93},{"c":76.91,"h":76.94,"l":76.88,"n":110,"o":76.89,"t":"2026-10-21T17:00:00Z","v":2725,"vw":76.90969},{"c":76.98,"h":77.03,"l":76.94,"n":158,"o":76.94,"t":"2026-10-21T17:15:00Z","v":3899,"vw":76.971025},{"c":76.87,"h":76.99,"l":76.87,"n":97,"o":76.99,"t":"2026-10-21T17:30:00Z","v":1932,"vw":76.948571},{"c":76.7,"h":76.94,"l":76.6,"n":360,"o":76.91,"t":"2026-10-21T17:45:00Z","v":32082,"vw":76.714802},{"c":76.48,"h":76.735,"l":76.48,"n":222,"o":76.735,"t":"2026-10-21T18:00:00Z","v":29735,"vw":76.526189},{"c":76.63,"h":76.64,"l":76.57,"n":129,"o":76.57,"t":"2026-10-21T18:15:00Z","v":4763,"vw":76.612746},{"c":76.78,"h":76.795,"l":76.67,"n":112,"o":76.67,"t":"2026-10-21T18:30:00Z","v":2732,"vw":76.740098},{"c":76.43,"h":76.77,"l":76.42,"n":217,"o":76.77,"t":"2026-10-21T18:45:00Z","v":5658,"vw":76.560367},{"c":76.5,"h":76.5,"l":76.29,"n":153,"o":76.29,"t":"2026-10-21T19:00:00Z","v":3723,"vw":76.426859},{"c":76.73,"h":76.74,"l":76.52,"n":280,"o":76.55,"t":"2026-10-21T19:15:00Z","v":6511,"vw":76.595347},{"c":76.6801,"h":76.85,"l":76.61,"n":231,"o":76.85,"t":"2026-10-21T19:30:00Z","v":5325,"vw":76.721994},{"c":76.77,"h":76.905,"l":76.67,"n":771,"o":76.73,"t":"2026-10-21T19:45:00Z","v":23362,"vw":76.776529},{"c":76.81,"h":76.81,"l":76.81,"n":31,"o":76.81,"t":"2026-10-21T20:00:00Z","v":56292,"vw":76.81},{"c":76.81,"h":76.81,"l":76.81,"n":5,"o":76.81,"t":"2026-10-22T11:00:00Z","v":260,"vw":76.81},{"c":77.28,"h":77.705,"l":76.81,"n":285,"o":76.81,"t":"2026-10-22T13:30:00Z","v":9106,"vw":77.143944},{"c":77.89,"h":77.89,"l":77.42,"n":183,"o":77.69,"t":"2026-10-22T13:45:00Z","v":8266,"vw":77.605832},{"c":78.01,"h":78.135,"l":77.805,"n":164,"o":78.135,"t":"2026-10-22T14:00:00Z","v":10211,"vw":77.933295},{"c":78.15,"h":78.175,"l":77.99,"n":108,"o":78.01,"t":"2026-10-22T14:15:00Z","v":4195,"vw":78.045636},{"c":77.77,"h":78.055,"l":77.635,"n":162,"o":78.015,"t":"2026-10-22T14:30:00Z","v":6524,"vw":77.817717},{"c":77.91,"h":77.92,"l":77.72,"n":165,"o":77.76,"t":"2026-10-22T14:45:00Z","v":4606,"vw":77.816813},{"c":77.86,"h":77.87,"l":77.675,"n":147,"o":77.86,"t":"2026-10-22T15:00:00Z","v":3976,"vw":77.805875},{"c":78,"h":78.19,"l":77.885,"n":251,"o":77.91,"t":"2026-10-22T15:15:00Z","v":18739,"vw":78.13213},{"c":78.04,"h":78.11,"l":77.92,"n":221,"o":77.92,"t":"2026-10-22T15:30:00Z","v":6769,"vw":77.990648},{"c":78.16,"h":78.16,"l":77.99,"n":173,"o":78.05,"t":"2026-10-22T15:45:00Z","v":4711,"vw":78.058181},{"c":78.245,"h":78.29,"l":78.09,"n":204,"o":78.15,"t":"2026-10-22T16:00:00Z","v":4349,"vw":78.175853},{"c":78.425,"h":78.425,"l":78.23,"n":266,"o":78.28,"t":"2026-10-22T16:15:00Z","v":9419,"vw":78.313281},{"c":78.28,"h":78.415,"l":78.28,"n":208,"o":78.37,"t":"2026-10-22T16:30:00Z","v":7132,"vw":78.335671},{"c":78.64,"h":78.66,"l":78.28,"n":214,"o":78.33,"t":"2026-10-22T16:45:00Z","v":6305,"vw":78.460236},{"c":78.645,"h":78.73,"l":78.545,"n":184,"o":78.73,"t":"2026-10-22T17:00:00Z","v":5091,"vw":78.632011},{"c":78.87,"h":78.87,"l":78.62,"n":201,"o":78.62,"t":"2026-10-22T17:15:00Z","v":5052,"vw":78.732037},{"c":78.545,"h":78.805,"l":78.52,"n":188,"o":78.76,"t":"2026-10-22T17:30:00Z","v":6966,"vw":78.64107},{"c":78.255,"h":78.555,"l":78.255,"n":241,"o":78.555,"t":"2026-10-22T17:45:00Z","v":7388,"vw":78.361003},{"c":78.215,"h":78.33,"l":78.17,"n":241,"o":78.255,"t":"2026-10-22T18:00:00Z","v":8287,"vw":78.232061},{"c":78.26,"h":78.43,"l":78.26,"n":374,"o":78.26,"t":"2026-10-22T18:15:00Z","v":13380,"vw":78.338067},{"c":78.19,"h":78.295,"l":78.17,"n":276,"o":78.25,"t":"2026-10-22T18:30:00Z","v":8370,"vw":78.2344},{"c":78.19,"h":78.27,"l":78.19,"n":167,"o":78.225,"t":"2026-10-22T18:45:00Z","v":4794,"vw":78.216136},{"c":77.97,"h":78.25,"l":77.97,"n":578,"o":78.19,"t":"2026-10-22T19:00:00Z","v":15093,"vw":78.135813},{"c":77.8,"h":78.01,"l":77.745,"n":718,"o":77.97,"t":"2026-10-22T19:15:00Z","v":15941,"vw":77.876393},{"c":77.49,"h":77.78,"l":77.47,"n":1080,"o":77.745,"t":"2026-10-22T19:30:00Z","v":33449,"vw":77.600175},{"c":77.42,"h":77.81,"l":77.37,"n":2817,"o":77.505,"t":"2026-10-22T19:45:00Z","v":95523,"vw":77.503613},{"c":77.51,"h":77.51,"l":77.51,"n":47,"o":77.51,"t":"2026-10-22T20:00:00Z","v":130393,"vw":77.51},{"c":77.57,"h":77.57,"l":77.57,"n":32,"o":77.57,"t":"2026-10-22T20:30:00Z","v":1029,"vw":77.57},{"c":77.61,"h":78.56,"l":77.54,"n":15,"o":77.54,"t":"2026-10-22T20:45:00Z","v":3007,"vw":78.146911},{"c":78.15,"h":78.2,"l":77.81,"n":9,"o":77.81,"t":"2026-10-22T21:00:00Z","v":424,"vw":78.053333},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-10-22T21:30:00Z","v":901,"vw":77.15},{"c":78.04,"h":78.04,"l":77,"n":5,"o":77,"t":"2026-10-22T21:45:00Z","v":302,"vw":77.69},{"c":77.2,"h":77.2,"l":77.2,"n":8,"o":77.2,"t":"2026-10-22T22:30:00Z","v":1007,"vw":77.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29188133039956965,"strike":88.37626607991393,"iv":0.32475193853933504,"gamma":0.02941568174563422,"theta":-0.020936489266274807,"vega":0.03785810782376976,"rho":0.005386093829722379,"breakevenPct":14.855113225794689},{"delta":0.15,"premium":1.6172891488997672,"strike":107.10829186423146,"iv":0.96920021557801,"gamma":0.017544175956191836,"theta":-0.09290972936370026,"vega":0.04996765636664233,"rho":0.007576762764580452,"breakevenPct":40.8362448356622},{"delta":0.2,"premium":2.4129579161692893,"strike":107.59158323385788,"iv":1.1584147205490682,"gamma":0.011230998689514266,"theta":-0.12353543860779004,"vega":0.06062023806229114,"rho":0.010095963182907498,"breakevenPct":42.4929289508124},{"delta":0.25,"premium":2.45,"strike":94.38055730875399,"iv":0.8656983895531761,"gamma":0.01746861498055757,"theta":-0.10468185883929926,"vega":0.06848810204820542,"rho":0.013011947666054575,"breakevenPct":25.428183042427456},{"delta":0.3,"premium":2.45,"strike":89.9225065264232,"iv":0.7233459345128046,"gamma":0.025748762859291438,"theta":-0.09182639636138548,"vega":0.07338271170254457,"rho":0.015923351456010214,"breakevenPct":19.653505863242493},{"delta":0.35,"premium":2.45,"strike":85.46445574409242,"iv":0.5809934794724332,"gamma":0.0340289107380253,"theta":-0.0789709338834717,"vega":0.07827732135688371,"rho":0.018834755245965853,"breakevenPct":13.878828684057531},{"delta":0.4,"premium":2.45,"strike":81.00640496176162,"iv":0.43864102443206154,"gamma":0.042309058616759175,"theta":-0.0661154714055579,"vega":0.08317193101122286,"rho":0.0217461590359215,"breakevenPct":8.104151504872565},{"delta":0.45,"premium":2.7738323772549847,"strike":79.16966057114107,"iv":0.39790181797041535,"gamma":0.044862783669330254,"theta":-0.06174973623100721,"vega":0.08374930987561295,"rho":0.024515744723296998,"breakevenPct":6.144420917611464},{"delta":0.5,"premium":3.1920853666441347,"strike":78.09721700860479,"iv":0.3867902392743209,"gamma":0.04574684136754778,"theta":-0.05985937197406092,"vega":0.08306790301460139,"rho":0.027243980153570872,"breakevenPct":5.297023802135905},{"delta":0.55,"premium":3.610338356033285,"strike":77.0247734460685,"iv":0.37567866057822635,"gamma":0.04663089906576531,"theta":-0.057969007717114614,"vega":0.08238649615358982,"rho":0.029972215583844754,"breakevenPct":4.449626686660345},{"delta":0.6,"premium":4.028591345422435,"strike":75.95232988353222,"iv":0.3645670818821319,"gamma":0.04751495676398284,"theta":-0.05607864346016831,"vega":0.08170508929257828,"rho":0.03270045101411863,"breakevenPct":3.602229571184787},{"delta":0.65,"premium":4.516163793103449,"strike":74.84913793103448,"iv":0.3560426724137931,"gamma":0.04772068965517241,"theta":-0.054083189655172406,"vega":0.08031551724137931,"rho":0.035381958244536695,"breakevenPct":2.8047949794532814},{"delta":0.7,"premium":5.553340517241379,"strike":73.5021551724138,"iv":0.36803081896551726,"gamma":0.04254827586206897,"theta":-0.05125452586206897,"vega":0.07331120689655173,"rho":0.037692977604669387,"breakevenPct":2.403491825978204},{"delta":0.75,"premium":6.590517241379311,"strike":72.1551724137931,"iv":0.3800189655172414,"gamma":0.03737586206896552,"theta":-0.048425862068965514,"vega":0.06630689655172414,"rho":0.040003996964802085,"breakevenPct":2.002188672503126},{"delta":0.8,"premium":7.627693965517244,"strike":70.80818965517241,"iv":0.39200711206896555,"gamma":0.032203448275862065,"theta":-0.04559719827586206,"vega":0.059302586206896546,"rho":0.04231501632493479,"breakevenPct":1.6008855190280475},{"delta":0.85,"premium":9.945804195804197,"strike":68.25174825174825,"iv":0.45108811188811193,"gamma":0.024554545454545454,"theta":-0.04438951048951049,"vega":0.05041468531468531,"rho":0.043649522738905544,"breakevenPct":1.2921663828399517},{"delta":0.9,"premium":14.550359712230218,"strike":63.4652278177458,"iv":0.567367865707434,"gamma":0.014319664268585127,"theta":-0.04181606714628296,"vega":0.03754076738609112,"rho":0.04320948051982478,"breakevenPct":1.0564605310570088}],"put":[{"delta":0.1,"premium":2.259329204286859,"strike":46.773681820587356,"iv":1.75666150065689,"gamma":0.004827181006862341,"theta":-0.114650992362795,"vega":0.03801544411655657,"rho":-0.007956368397866351,"breakevenPct":42.33892148147604},{"delta":0.15,"premium":0.9029763519430931,"strike":68.47684190716113,"iv":0.47685440250967015,"gamma":0.02643001630547098,"theta":-0.0409946599556722,"vega":0.050490861835551945,"rho":-0.010299964347001835,"breakevenPct":12.469086068370418},{"delta":0.2,"premium":2.45,"strike":64.68252104572858,"iv":0.8965604772176249,"gamma":0.014475027545478455,"theta":-0.0921629848188088,"vega":0.060614340756809416,"rho":-0.014364567814740034,"breakevenPct":19.387926106569214},{"delta":0.25,"premium":1.8415802243920272,"strike":69.50681315265166,"iv":0.5961468373738288,"gamma":0.037637886528268216,"theta":-0.06368212762714916,"vega":0.06790045378505505,"rho":-0.01732395775563614,"breakevenPct":12.350734548886496},{"delta":0.3,"premium":1.2027186540424466,"strike":74.23912108116707,"iv":0.29609651038845386,"gamma":0.06166186116296338,"theta":-0.0344891160339528,"vega":0.0750620712399586,"rho":-0.020273906360813297,"breakevenPct":5.393261104760857},{"delta":0.35,"premium":1.404691526187682,"strike":75.58594524266861,"iv":0.24792904112946307,"gamma":0.0657325951705251,"theta":-0.029584954477283022,"vega":0.0765635239510013,"rho":-0.023535601419197125,"breakevenPct":3.9102931133666594},{"delta":0.4,"premium":1.7677583521624243,"strike":76.28415067723543,"iv":0.24801935414283494,"gamma":0.06598052380536769,"theta":-0.0293342498779026,"vega":0.07698055591066576,"rho":-0.026857023418107303,"breakevenPct":3.4761757447240837},{"delta":0.45,"premium":2.130825178137166,"strike":76.98235611180225,"iv":0.2481096671562068,"gamma":0.06622845244021029,"theta":-0.02908354527852218,"vega":0.07739758787033021,"rho":-0.030178445417017478,"breakevenPct":3.0420583760815085},{"delta":0.5,"premium":2.493892004111908,"strike":77.68056154636905,"iv":0.24819998016957867,"gamma":0.0664763810750529,"theta":-0.02883284067914176,"vega":0.07781461982999467,"rho":-0.033499867415927656,"breakevenPct":2.6079410074389333},{"delta":0.55,"premium":2.8569588300866497,"strike":78.37876698093586,"iv":0.24829029318295054,"gamma":0.06672430970989549,"theta":-0.028582136079761337,"vega":0.07823165178965913,"rho":-0.036821289414837824,"breakevenPct":2.1738236387963576},{"delta":0.6,"premium":3.220025656061391,"strike":79.07697241550268,"iv":0.2483806061963224,"gamma":0.06697223834473809,"theta":-0.028331431480380916,"vega":0.07864868374932359,"rho":-0.040142711413748,"breakevenPct":1.7397062701537824},{"delta":0.65,"premium":3.5830924820361334,"strike":79.77517785006948,"iv":0.24847091920969425,"gamma":0.06722016697958068,"theta":-0.028080726881000495,"vega":0.07906571570898806,"rho":-0.043464133412658174,"breakevenPct":1.3055889015112068},{"delta":0.7,"premium":4.22639751552795,"strike":80.65799689440993,"iv":0.2455390139751553,"gamma":0.06228606366459628,"theta":-0.02480213509316771,"vega":0.07288322981366462,"rho":-0.04694173399291703,"breakevenPct":1.0294306954590857},{"delta":0.75,"premium":5.002795031055901,"strike":81.62849378881988,"iv":0.24117177795031056,"gamma":0.05489087732919255,"theta":-0.020085520186335405,"vega":0.0635664596273292,"rho":-0.05049350788172203,"breakevenPct":0.8282914427316346},{"delta":0.8,"premium":5.779192546583852,"strike":82.59899068322981,"iv":0.23680454192546585,"gamma":0.04749569099378881,"theta":-0.0153689052795031,"vega":0.05424968944099378,"rho":-0.05404528177052703,"breakevenPct":0.6271521900041831},{"delta":0.85,"premium":6.5555900621118015,"strike":83.56948757763975,"iv":0.23243730590062112,"gamma":0.04010050465838509,"theta":-0.010652290372670806,"vega":0.044932919254658386,"rho":-0.05759705565933202,"breakevenPct":0.4260129372767323},{"delta":0.9,"premium":7.331987577639753,"strike":84.5399844720497,"iv":0.22807006987577638,"gamma":0.03270531832298136,"theta":-0.005935675465838501,"vega":0.03561614906832297,"rho":-0.06114882954813702,"breakevenPct":0.22487368454928092}]},"raw":{"call":[{"delta":0.1,"premium":0.29188133039956965,"strike":88.37626607991393,"iv":0.32475193853933504,"gamma":0.02941568174563422,"theta":-0.020936489266274807,"vega":0.03785810782376976,"rho":0.005386093829722379,"breakevenPct":14.855113225794689},{"delta":0.15,"premium":1.6172891488997672,"strike":107.10829186423146,"iv":0.96920021557801,"gamma":0.017544175956191836,"theta":-0.09290972936370026,"vega":0.04996765636664233,"rho":0.007576762764580452,"breakevenPct":40.8362448356622},{"delta":0.2,"premium":2.4129579161692893,"strike":107.59158323385788,"iv":1.1584147205490682,"gamma":0.011230998689514266,"theta":-0.12353543860779004,"vega":0.06062023806229114,"rho":0.010095963182907498,"breakevenPct":42.4929289508124},{"delta":0.25,"premium":2.45,"strike":94.38055730875399,"iv":0.8656983895531761,"gamma":0.01746861498055757,"theta":-0.10468185883929926,"vega":0.06848810204820542,"rho":0.013011947666054575,"breakevenPct":25.428183042427456},{"delta":0.3,"premium":2.45,"strike":89.9225065264232,"iv":0.7233459345128046,"gamma":0.025748762859291438,"theta":-0.09182639636138548,"vega":0.07338271170254457,"rho":0.015923351456010214,"breakevenPct":19.653505863242493},{"delta":0.35,"premium":2.45,"strike":85.46445574409242,"iv":0.5809934794724332,"gamma":0.0340289107380253,"theta":-0.0789709338834717,"vega":0.07827732135688371,"rho":0.018834755245965853,"breakevenPct":13.878828684057531},{"delta":0.4,"premium":2.45,"strike":81.00640496176162,"iv":0.43864102443206154,"gamma":0.042309058616759175,"theta":-0.0661154714055579,"vega":0.08317193101122286,"rho":0.0217461590359215,"breakevenPct":8.104151504872565},{"delta":0.45,"premium":2.7738323772549847,"strike":79.16966057114107,"iv":0.39790181797041535,"gamma":0.044862783669330254,"theta":-0.06174973623100721,"vega":0.08374930987561295,"rho":0.024515744723296998,"breakevenPct":6.144420917611464},{"delta":0.5,"premium":3.1920853666441347,"strike":78.09721700860479,"iv":0.3867902392743209,"gamma":0.04574684136754778,"theta":-0.05985937197406092,"vega":0.08306790301460139,"rho":0.027243980153570872,"breakevenPct":5.297023802135905},{"delta":0.55,"premium":3.610338356033285,"strike":77.0247734460685,"iv":0.37567866057822635,"gamma":0.04663089906576531,"theta":-0.057969007717114614,"vega":0.08238649615358982,"rho":0.029972215583844754,"breakevenPct":4.449626686660345},{"delta":0.6,"premium":4.028591345422435,"strike":75.95232988353222,"iv":0.3645670818821319,"gamma":0.04751495676398284,"theta":-0.05607864346016831,"vega":0.08170508929257828,"rho":0.03270045101411863,"breakevenPct":3.602229571184787},{"delta":0.65,"premium":4.516163793103449,"strike":74.84913793103448,"iv":0.3560426724137931,"gamma":0.04772068965517241,"theta":-0.054083189655172406,"vega":0.08031551724137931,"rho":0.035381958244536695,"breakevenPct":2.8047949794532814},{"delta":0.7,"premium":5.553340517241379,"strike":73.5021551724138,"iv":0.36803081896551726,"gamma":0.04254827586206897,"theta":-0.05125452586206897,"vega":0.07331120689655173,"rho":0.037692977604669387,"breakevenPct":2.403491825978204},{"delta":0.75,"premium":6.590517241379311,"strike":72.1551724137931,"iv":0.3800189655172414,"gamma":0.03737586206896552,"theta":-0.048425862068965514,"vega":0.06630689655172414,"rho":0.040003996964802085,"breakevenPct":2.002188672503126},{"delta":0.8,"premium":7.627693965517244,"strike":70.80818965517241,"iv":0.39200711206896555,"gamma":0.032203448275862065,"theta":-0.04559719827586206,"vega":0.059302586206896546,"rho":0.04231501632493479,"breakevenPct":1.6008855190280475},{"delta":0.85,"premium":9.945804195804197,"strike":68.25174825174825,"iv":0.45108811188811193,"gamma":0.024554545454545454,"theta":-0.04438951048951049,"vega":0.05041468531468531,"rho":0.043649522738905544,"breakevenPct":1.2921663828399517},{"delta":0.9,"premium":14.550359712230218,"strike":63.4652278177458,"iv":0.567367865707434,"gamma":0.014319664268585127,"theta":-0.04181606714628296,"vega":0.03754076738609112,"rho":0.04320948051982478,"breakevenPct":1.0564605310570088}],"put":[{"delta":0.1,"premium":2.259329204286859,"strike":46.773681820587356,"iv":1.75666150065689,"gamma":0.004827181006862341,"theta":-0.114650992362795,"vega":0.03801544411655657,"rho":-0.007956368397866351,"breakevenPct":42.33892148147604},{"delta":0.15,"premium":0.9029763519430931,"strike":68.47684190716113,"iv":0.47685440250967015,"gamma":0.02643001630547098,"theta":-0.0409946599556722,"vega":0.050490861835551945,"rho":-0.010299964347001835,"breakevenPct":12.469086068370418},{"delta":0.2,"premium":2.45,"strike":64.68252104572858,"iv":0.8965604772176249,"gamma":0.014475027545478455,"theta":-0.0921629848188088,"vega":0.060614340756809416,"rho":-0.014364567814740034,"breakevenPct":19.387926106569214},{"delta":0.25,"premium":1.8415802243920272,"strike":69.50681315265166,"iv":0.5961468373738288,"gamma":0.037637886528268216,"theta":-0.06368212762714916,"vega":0.06790045378505505,"rho":-0.01732395775563614,"breakevenPct":12.350734548886496},{"delta":0.3,"premium":1.2027186540424466,"strike":74.23912108116707,"iv":0.29609651038845386,"gamma":0.06166186116296338,"theta":-0.0344891160339528,"vega":0.0750620712399586,"rho":-0.020273906360813297,"breakevenPct":5.393261104760857},{"delta":0.35,"premium":1.404691526187682,"strike":75.58594524266861,"iv":0.24792904112946307,"gamma":0.0657325951705251,"theta":-0.029584954477283022,"vega":0.0765635239510013,"rho":-0.023535601419197125,"breakevenPct":3.9102931133666594},{"delta":0.4,"premium":1.7677583521624243,"strike":76.28415067723543,"iv":0.24801935414283494,"gamma":0.06598052380536769,"theta":-0.0293342498779026,"vega":0.07698055591066576,"rho":-0.026857023418107303,"breakevenPct":3.4761757447240837},{"delta":0.45,"premium":2.130825178137166,"strike":76.98235611180225,"iv":0.2481096671562068,"gamma":0.06622845244021029,"theta":-0.02908354527852218,"vega":0.07739758787033021,"rho":-0.030178445417017478,"breakevenPct":3.0420583760815085},{"delta":0.5,"premium":2.493892004111908,"strike":77.68056154636905,"iv":0.24819998016957867,"gamma":0.0664763810750529,"theta":-0.02883284067914176,"vega":0.07781461982999467,"rho":-0.033499867415927656,"breakevenPct":2.6079410074389333},{"delta":0.55,"premium":2.8569588300866497,"strike":78.37876698093586,"iv":0.24829029318295054,"gamma":0.06672430970989549,"theta":-0.028582136079761337,"vega":0.07823165178965913,"rho":-0.036821289414837824,"breakevenPct":2.1738236387963576},{"delta":0.6,"premium":3.220025656061391,"strike":79.07697241550268,"iv":0.2483806061963224,"gamma":0.06697223834473809,"theta":-0.028331431480380916,"vega":0.07864868374932359,"rho":-0.040142711413748,"breakevenPct":1.7397062701537824},{"delta":0.65,"premium":3.5830924820361334,"strike":79.77517785006948,"iv":0.24847091920969425,"gamma":0.06722016697958068,"theta":-0.028080726881000495,"vega":0.07906571570898806,"rho":-0.043464133412658174,"breakevenPct":1.3055889015112068},{"delta":0.7,"premium":4.22639751552795,"strike":80.65799689440993,"iv":0.2455390139751553,"gamma":0.06228606366459628,"theta":-0.02480213509316771,"vega":0.07288322981366462,"rho":-0.04694173399291703,"breakevenPct":1.0294306954590857},{"delta":0.75,"premium":5.002795031055901,"strike":81.62849378881988,"iv":0.24117177795031056,"gamma":0.05489087732919255,"theta":-0.020085520186335405,"vega":0.0635664596273292,"rho":-0.05049350788172203,"breakevenPct":0.8282914427316346},{"delta":0.8,"premium":5.779192546583852,"strike":82.59899068322981,"iv":0.23680454192546585,"gamma":0.04749569099378881,"theta":-0.0153689052795031,"vega":0.05424968944099378,"rho":-0.05404528177052703,"breakevenPct":0.6271521900041831},{"delta":0.85,"premium":6.5555900621118015,"strike":83.56948757763975,"iv":0.23243730590062112,"gamma":0.04010050465838509,"theta":-0.010652290372670806,"vega":0.044932919254658386,"rho":-0.05759705565933202,"breakevenPct":0.4260129372767323},{"delta":0.9,"premium":7.331987577639753,"strike":84.5399844720497,"iv":0.22807006987577638,"gamma":0.03270531832298136,"theta":-0.005935675465838501,"vega":0.03561614906832297,"rho":-0.06114882954813702,"breakevenPct":0.22487368454928092}]}},"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"}}