{"symbol":"TXT","url":"https://intraalpha.com/companies/TXT","capturedAt":"2026-10-15T20:34:50.703Z","state":"ready","quote":{"symbol":"TXT","last_price":75.15,"prev_close":73.8,"regular_close":75.15,"change":1.35,"change_pct":1.8293,"regular_change":1.35,"regular_change_pct":1.8293,"extended_change":0,"extended_change_pct":0,"bid":74.06,"ask":76.08,"bid_size":100,"ask_size":100,"volume":1326523,"vwap":75.060108,"open":74.58,"high":75.44,"low":74.095,"close":75.15,"trade_count":23062,"last_trade_at":"2026-10-15T20:10:00.001050602Z","last_quote_at":"2026-10-15T20:04:56.302118272Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TXT","fetched_at":"2026-10-15T20:34:49.858324+00:00","name":"Textron Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Textron Inc. is an American industrial conglomerate based in Providence, Rhode Island. Textron's subsidiaries include Arctic Cat, Bell Textron, Textron Aviation (which itself includes the Beechcraft, Hawker, and Cessna brands), and Lycoming Engines.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12692635000,"ebitda":1680000000,"pe_ratio":14.03,"peg_ratio":0.896,"book_value":46.84,"dividend_per_share":0.08,"dividend_yield":0.0011,"eps":5.26,"revenue_ttm":15299000000,"gross_profit_ttm":2697000000,"profit_margin":0.0613,"operating_margin_ttm":0.087,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":0.052,"quarterly_revenue_growth":0.03,"analyst_target_price":100.27,"analyst_number":1,"beta":0.908,"fifty_two_week_high":101.5,"fifty_two_week_low":71.87,"fifty_day_ma":80.77,"two_hundred_day_ma":89.02,"shares_outstanding":171987000,"forward_pe":10.39,"price_to_sales":0.839,"price_to_book":1.64,"ev_to_revenue":1.007,"ev_to_ebitda":9.07},"bars":[{"c":72.71,"h":72.71,"l":72.71,"n":2,"o":72.71,"t":"2026-10-08T10:30:00Z","v":200,"vw":72.71},{"c":72.75,"h":72.75,"l":72.75,"n":4,"o":72.75,"t":"2026-10-08T11:00:00Z","v":103,"vw":72.75},{"c":72.42,"h":72.42,"l":72.42,"n":11,"o":72.42,"t":"2026-10-08T13:25:00Z","v":269,"vw":72.42},{"c":72,"h":72.6,"l":71.9188,"n":353,"o":72.14,"t":"2026-10-08T13:30:00Z","v":25690,"vw":72.136768},{"c":72.125,"h":72.15,"l":71.87,"n":375,"o":71.95,"t":"2026-10-08T13:35:00Z","v":10845,"vw":71.952907},{"c":72.175,"h":72.32,"l":71.98,"n":268,"o":72.1048,"t":"2026-10-08T13:40:00Z","v":7733,"vw":72.130588},{"c":72.285,"h":72.32,"l":72.16,"n":347,"o":72.16,"t":"2026-10-08T13:45:00Z","v":8879,"vw":72.256968},{"c":72.36,"h":72.41,"l":72.27,"n":349,"o":72.34,"t":"2026-10-08T13:50:00Z","v":9060,"vw":72.363251},{"c":72.335,"h":72.475,"l":72.33,"n":310,"o":72.34,"t":"2026-10-08T13:55:00Z","v":11244,"vw":72.421313},{"c":72.52,"h":72.58,"l":72.335,"n":289,"o":72.335,"t":"2026-10-08T14:00:00Z","v":9084,"vw":72.485605},{"c":72.52,"h":72.64,"l":72.41,"n":316,"o":72.64,"t":"2026-10-08T14:05:00Z","v":26669,"vw":72.482348},{"c":72.51,"h":72.58,"l":72.46,"n":215,"o":72.53,"t":"2026-10-08T14:10:00Z","v":6012,"vw":72.540402},{"c":72.7,"h":72.77,"l":72.54,"n":326,"o":72.54,"t":"2026-10-08T14:15:00Z","v":12712,"vw":72.672544},{"c":72.7,"h":72.82,"l":72.6563,"n":462,"o":72.69,"t":"2026-10-08T14:20:00Z","v":23060,"vw":72.766922},{"c":72.57,"h":72.635,"l":72.5,"n":153,"o":72.635,"t":"2026-10-08T14:25:00Z","v":4081,"vw":72.545},{"c":72.57,"h":72.64,"l":72.57,"n":162,"o":72.59,"t":"2026-10-08T14:30:00Z","v":2414,"vw":72.598163},{"c":72.5,"h":72.58,"l":72.49,"n":161,"o":72.535,"t":"2026-10-08T14:35:00Z","v":4159,"vw":72.549216},{"c":72.64,"h":72.705,"l":72.48,"n":333,"o":72.48,"t":"2026-10-08T14:40:00Z","v":15264,"vw":72.574643},{"c":72.72,"h":72.72,"l":72.64,"n":150,"o":72.64,"t":"2026-10-08T14:45:00Z","v":5580,"vw":72.675233},{"c":72.61,"h":72.71,"l":72.61,"n":296,"o":72.6925,"t":"2026-10-08T14:50:00Z","v":6069,"vw":72.680077},{"c":72.88,"h":72.88,"l":72.61,"n":255,"o":72.61,"t":"2026-10-08T14:55:00Z","v":8668,"vw":72.728151},{"c":72.82,"h":72.88,"l":72.79,"n":289,"o":72.825,"t":"2026-10-08T15:00:00Z","v":8499,"vw":72.832416},{"c":72.75,"h":72.895,"l":72.75,"n":398,"o":72.84,"t":"2026-10-08T15:05:00Z","v":12138,"vw":72.842887},{"c":72.535,"h":72.7258,"l":72.535,"n":376,"o":72.725,"t":"2026-10-08T15:10:00Z","v":8710,"vw":72.662573},{"c":72.555,"h":72.61,"l":72.52,"n":243,"o":72.53,"t":"2026-10-08T15:15:00Z","v":5836,"vw":72.583364},{"c":72.37,"h":72.59,"l":72.365,"n":485,"o":72.56,"t":"2026-10-08T15:20:00Z","v":19148,"vw":72.539151},{"c":72.42,"h":72.42,"l":72.28,"n":326,"o":72.33,"t":"2026-10-08T15:25:00Z","v":11014,"vw":72.342823},{"c":72.395,"h":72.4925,"l":72.395,"n":244,"o":72.44,"t":"2026-10-08T15:30:00Z","v":6390,"vw":72.453138},{"c":72.52,"h":72.57,"l":72.415,"n":203,"o":72.42,"t":"2026-10-08T15:35:00Z","v":5204,"vw":72.469878},{"c":72.735,"h":72.78,"l":72.52,"n":362,"o":72.52,"t":"2026-10-08T15:40:00Z","v":12113,"vw":72.689683},{"c":72.6,"h":72.73,"l":72.6,"n":240,"o":72.705,"t":"2026-10-08T15:45:00Z","v":4763,"vw":72.668517},{"c":72.785,"h":72.785,"l":72.59,"n":334,"o":72.59,"t":"2026-10-08T15:50:00Z","v":12877,"vw":72.718833},{"c":72.88,"h":72.88,"l":72.74,"n":332,"o":72.765,"t":"2026-10-08T15:55:00Z","v":10287,"vw":72.774045},{"c":72.89,"h":72.93,"l":72.84,"n":273,"o":72.865,"t":"2026-10-08T16:00:00Z","v":8051,"vw":72.873731},{"c":72.83,"h":72.89,"l":72.83,"n":225,"o":72.87,"t":"2026-10-08T16:05:00Z","v":7679,"vw":72.86614},{"c":72.85,"h":72.95,"l":72.835,"n":676,"o":72.835,"t":"2026-10-08T16:10:00Z","v":23421,"vw":72.907651},{"c":73.045,"h":73.395,"l":72.83,"n":884,"o":72.83,"t":"2026-10-08T16:15:00Z","v":49750,"vw":73.149055},{"c":72.915,"h":73.07,"l":72.89,"n":317,"o":73.04,"t":"2026-10-08T16:20:00Z","v":7996,"vw":72.976103},{"c":72.82,"h":72.9,"l":72.78,"n":313,"o":72.875,"t":"2026-10-08T16:25:00Z","v":9912,"vw":72.842948},{"c":72.895,"h":72.92,"l":72.81,"n":275,"o":72.83,"t":"2026-10-08T16:30:00Z","v":7853,"vw":72.870829},{"c":72.89,"h":72.96,"l":72.89,"n":261,"o":72.89,"t":"2026-10-08T16:35:00Z","v":8894,"vw":72.917631},{"c":73.07,"h":73.085,"l":72.95,"n":278,"o":72.95,"t":"2026-10-08T16:40:00Z","v":8687,"vw":73.028007},{"c":73.03,"h":73.06,"l":72.925,"n":331,"o":73.03,"t":"2026-10-08T16:45:00Z","v":9436,"vw":73.000167},{"c":73.13,"h":73.19,"l":72.98,"n":397,"o":73.03,"t":"2026-10-08T16:50:00Z","v":14384,"vw":73.072488},{"c":73.17,"h":73.34,"l":73.11,"n":364,"o":73.205,"t":"2026-10-08T16:55:00Z","v":26685,"vw":73.208756},{"c":72.85,"h":73.125,"l":72.78,"n":448,"o":73.125,"t":"2026-10-08T17:00:00Z","v":18412,"vw":72.974276},{"c":72.95,"h":73.005,"l":72.895,"n":372,"o":72.9,"t":"2026-10-08T17:05:00Z","v":13830,"vw":72.947163},{"c":72.955,"h":73.1249,"l":72.95,"n":340,"o":72.95,"t":"2026-10-08T17:10:00Z","v":11978,"vw":73.013863},{"c":73.13,"h":73.14,"l":72.83,"n":336,"o":72.935,"t":"2026-10-08T17:15:00Z","v":14626,"vw":72.994312},{"c":73.285,"h":73.29,"l":73.09,"n":375,"o":73.13,"t":"2026-10-08T17:20:00Z","v":20012,"vw":73.151014},{"c":73.135,"h":73.3,"l":73.115,"n":303,"o":73.295,"t":"2026-10-08T17:25:00Z","v":12309,"vw":73.214235},{"c":73.085,"h":73.205,"l":73.08,"n":360,"o":73.135,"t":"2026-10-08T17:30:00Z","v":15835,"vw":73.152444},{"c":73.26,"h":73.26,"l":73.07,"n":313,"o":73.085,"t":"2026-10-08T17:35:00Z","v":13253,"vw":73.124302},{"c":73.535,"h":73.5899,"l":73.265,"n":464,"o":73.3,"t":"2026-10-08T17:40:00Z","v":21817,"vw":73.415516},{"c":73.47,"h":73.61,"l":73.47,"n":410,"o":73.54,"t":"2026-10-08T17:45:00Z","v":18464,"vw":73.524153},{"c":73.44,"h":73.47,"l":73.3601,"n":321,"o":73.47,"t":"2026-10-08T17:50:00Z","v":12099,"vw":73.404335},{"c":73.355,"h":73.465,"l":73.355,"n":394,"o":73.4275,"t":"2026-10-08T17:55:00Z","v":12726,"vw":73.426656},{"c":73.33,"h":73.41,"l":73.3101,"n":387,"o":73.35,"t":"2026-10-08T18:00:00Z","v":12753,"vw":73.370159},{"c":73.3,"h":73.38,"l":73.28,"n":305,"o":73.31,"t":"2026-10-08T18:05:00Z","v":11039,"vw":73.330727},{"c":73.385,"h":73.39,"l":73.3,"n":342,"o":73.3,"t":"2026-10-08T18:10:00Z","v":11866,"vw":73.354765},{"c":73.25,"h":73.38,"l":73.25,"n":297,"o":73.36,"t":"2026-10-08T18:15:00Z","v":9038,"vw":73.317049},{"c":73.24,"h":73.24,"l":73.13,"n":447,"o":73.24,"t":"2026-10-08T18:20:00Z","v":15027,"vw":73.180329},{"c":73.18,"h":73.3193,"l":73.18,"n":300,"o":73.27,"t":"2026-10-08T18:25:00Z","v":12068,"vw":73.233006},{"c":73.14,"h":73.1974,"l":73.09,"n":467,"o":73.18,"t":"2026-10-08T18:30:00Z","v":18728,"vw":73.127968},{"c":73.1428,"h":73.21,"l":73.135,"n":334,"o":73.17,"t":"2026-10-08T18:35:00Z","v":12816,"vw":73.169855},{"c":73.1,"h":73.18,"l":73.085,"n":429,"o":73.14,"t":"2026-10-08T18:40:00Z","v":16427,"vw":73.125796},{"c":73.18,"h":73.2,"l":73.1,"n":390,"o":73.1,"t":"2026-10-08T18:45:00Z","v":12105,"vw":73.161952},{"c":73.16,"h":73.185,"l":73.14,"n":359,"o":73.18,"t":"2026-10-08T18:50:00Z","v":14429,"vw":73.161446},{"c":73.13,"h":73.19,"l":73.13,"n":454,"o":73.17,"t":"2026-10-08T18:55:00Z","v":16820,"vw":73.154671},{"c":73.055,"h":73.13,"l":73.03,"n":544,"o":73.12,"t":"2026-10-08T19:00:00Z","v":20739,"vw":73.075139},{"c":73.08,"h":73.145,"l":73.05,"n":467,"o":73.05,"t":"2026-10-08T19:05:00Z","v":30339,"vw":73.103281},{"c":72.96,"h":73.14,"l":72.91,"n":775,"o":73.1,"t":"2026-10-08T19:10:00Z","v":52014,"vw":73.005568},{"c":72.94,"h":73.01,"l":72.92,"n":767,"o":72.97,"t":"2026-10-08T19:15:00Z","v":47333,"vw":72.960948},{"c":73.03,"h":73.04,"l":72.94,"n":567,"o":72.94,"t":"2026-10-08T19:20:00Z","v":38630,"vw":72.993416},{"c":73.09,"h":73.125,"l":73.025,"n":679,"o":73.03,"t":"2026-10-08T19:25:00Z","v":32202,"vw":73.073502},{"c":73.029,"h":73.13,"l":73.015,"n":750,"o":73.1,"t":"2026-10-08T19:30:00Z","v":39172,"vw":73.051098},{"c":73.08,"h":73.11,"l":72.975,"n":726,"o":73.015,"t":"2026-10-08T19:35:00Z","v":34247,"vw":73.034101},{"c":72.99,"h":73.07,"l":72.98,"n":796,"o":73.07,"t":"2026-10-08T19:40:00Z","v":36056,"vw":73.018903},{"c":73.08,"h":73.15,"l":72.99,"n":1074,"o":73,"t":"2026-10-08T19:45:00Z","v":45344,"vw":73.057576},{"c":73.02,"h":73.15,"l":72.94,"n":1396,"o":73.085,"t":"2026-10-08T19:50:00Z","v":71115,"vw":73.060436},{"c":73.21,"h":73.24,"l":73.025,"n":3566,"o":73.025,"t":"2026-10-08T19:55:00Z","v":216362,"vw":73.161754},{"c":73.22,"h":73.22,"l":73.22,"n":62,"o":73.22,"t":"2026-10-08T20:00:00Z","v":466606,"vw":73.22},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-09T13:00:00Z","v":200,"vw":73.2},{"c":72.61,"h":73.385,"l":72.61,"n":243,"o":73.38,"t":"2026-10-09T13:30:00Z","v":23793,"vw":73.315193},{"c":73.02,"h":73.02,"l":72.715,"n":116,"o":72.715,"t":"2026-10-09T13:35:00Z","v":2922,"vw":72.780938},{"c":73.17,"h":73.24,"l":73.005,"n":206,"o":73.11,"t":"2026-10-09T13:40:00Z","v":6737,"vw":73.104522},{"c":73.13,"h":73.14,"l":72.995,"n":234,"o":73.13,"t":"2026-10-09T13:45:00Z","v":6196,"vw":73.064656},{"c":73.19,"h":73.3952,"l":73.19,"n":306,"o":73.23,"t":"2026-10-09T13:50:00Z","v":9052,"vw":73.292236},{"c":73.29,"h":73.29,"l":73.12,"n":117,"o":73.12,"t":"2026-10-09T13:55:00Z","v":4141,"vw":73.212227},{"c":73.405,"h":73.44,"l":73.245,"n":225,"o":73.33,"t":"2026-10-09T14:00:00Z","v":18795,"vw":73.370392},{"c":73.4259,"h":73.62,"l":73.385,"n":256,"o":73.4,"t":"2026-10-09T14:05:00Z","v":12410,"vw":73.445946},{"c":73.39,"h":73.48,"l":73.39,"n":303,"o":73.44,"t":"2026-10-09T14:10:00Z","v":19788,"vw":73.426259},{"c":73.3,"h":73.52,"l":73.3,"n":241,"o":73.45,"t":"2026-10-09T14:15:00Z","v":6260,"vw":73.407452},{"c":73.41,"h":73.41,"l":73.2376,"n":145,"o":73.3,"t":"2026-10-09T14:20:00Z","v":4513,"vw":73.310623},{"c":73.33,"h":73.45,"l":73.255,"n":284,"o":73.45,"t":"2026-10-09T14:25:00Z","v":9132,"vw":73.364522},{"c":73.47,"h":73.47,"l":73.3128,"n":213,"o":73.325,"t":"2026-10-09T14:30:00Z","v":4619,"vw":73.359895},{"c":73.53,"h":73.61,"l":73.41,"n":227,"o":73.47,"t":"2026-10-09T14:35:00Z","v":6047,"vw":73.500667},{"c":73.51,"h":73.57,"l":73.46,"n":256,"o":73.525,"t":"2026-10-09T14:40:00Z","v":7525,"vw":73.518561},{"c":73.62,"h":73.67,"l":73.38,"n":294,"o":73.47,"t":"2026-10-09T14:45:00Z","v":10175,"vw":73.53887},{"c":73.775,"h":73.83,"l":73.62,"n":421,"o":73.67,"t":"2026-10-09T14:50:00Z","v":18117,"vw":73.727067},{"c":73.785,"h":73.785,"l":73.695,"n":269,"o":73.775,"t":"2026-10-09T14:55:00Z","v":9704,"vw":73.742336},{"c":73.785,"h":73.84,"l":73.68,"n":339,"o":73.785,"t":"2026-10-09T15:00:00Z","v":29969,"vw":73.702703},{"c":73.85,"h":73.855,"l":73.72,"n":187,"o":73.78,"t":"2026-10-09T15:05:00Z","v":6428,"vw":73.807066},{"c":74.12,"h":74.12,"l":73.81,"n":229,"o":73.845,"t":"2026-10-09T15:10:00Z","v":14259,"vw":73.893225},{"c":74.1,"h":74.22,"l":74.07,"n":230,"o":74.16,"t":"2026-10-09T15:15:00Z","v":8796,"vw":74.133015},{"c":74.075,"h":74.12,"l":74.07,"n":128,"o":74.09,"t":"2026-10-09T15:20:00Z","v":4423,"vw":74.088136},{"c":74.145,"h":74.18,"l":74.08,"n":240,"o":74.08,"t":"2026-10-09T15:25:00Z","v":11641,"vw":74.137114},{"c":74.1855,"h":74.2,"l":74.14,"n":219,"o":74.14,"t":"2026-10-09T15:30:00Z","v":9833,"vw":74.172946},{"c":74.085,"h":74.22,"l":74,"n":410,"o":74.21,"t":"2026-10-09T15:35:00Z","v":16139,"vw":74.097132},{"c":73.895,"h":74.08,"l":73.87,"n":316,"o":74.08,"t":"2026-10-09T15:40:00Z","v":12858,"vw":73.992441},{"c":74.03,"h":74.15,"l":73.89,"n":317,"o":73.9445,"t":"2026-10-09T15:45:00Z","v":20544,"vw":74.000203},{"c":74.17,"h":74.17,"l":74.03,"n":194,"o":74.03,"t":"2026-10-09T15:50:00Z","v":6816,"vw":74.08485},{"c":74.1,"h":74.15,"l":74.09,"n":237,"o":74.15,"t":"2026-10-09T15:55:00Z","v":8847,"vw":74.120154},{"c":73.98,"h":74.13,"l":73.935,"n":273,"o":74.13,"t":"2026-10-09T16:00:00Z","v":13354,"vw":74.084231},{"c":73.905,"h":74,"l":73.905,"n":216,"o":74,"t":"2026-10-09T16:05:00Z","v":5761,"vw":73.956985},{"c":73.9,"h":73.97,"l":73.9,"n":252,"o":73.91,"t":"2026-10-09T16:10:00Z","v":13658,"vw":73.940773},{"c":73.84,"h":73.92,"l":73.84,"n":254,"o":73.91,"t":"2026-10-09T16:15:00Z","v":8170,"vw":73.889538},{"c":73.785,"h":73.88,"l":73.78,"n":278,"o":73.86,"t":"2026-10-09T16:20:00Z","v":10499,"vw":73.824622},{"c":73.875,"h":73.88,"l":73.75,"n":267,"o":73.785,"t":"2026-10-09T16:25:00Z","v":10032,"vw":73.803679},{"c":73.865,"h":73.89,"l":73.84,"n":195,"o":73.8815,"t":"2026-10-09T16:30:00Z","v":8395,"vw":73.865631},{"c":73.95,"h":73.95,"l":73.86,"n":175,"o":73.865,"t":"2026-10-09T16:35:00Z","v":5669,"vw":73.900864},{"c":73.955,"h":73.97,"l":73.94,"n":231,"o":73.955,"t":"2026-10-09T16:40:00Z","v":8899,"vw":73.952099},{"c":73.84,"h":73.97,"l":73.83,"n":249,"o":73.955,"t":"2026-10-09T16:45:00Z","v":10451,"vw":73.912764},{"c":73.87,"h":73.88,"l":73.8201,"n":263,"o":73.84,"t":"2026-10-09T16:50:00Z","v":19875,"vw":73.848967},{"c":73.885,"h":73.885,"l":73.805,"n":322,"o":73.88,"t":"2026-10-09T16:55:00Z","v":13765,"vw":73.843089},{"c":74.01,"h":74.01,"l":73.895,"n":217,"o":73.91,"t":"2026-10-09T17:00:00Z","v":7241,"vw":73.95933},{"c":74.025,"h":74.07,"l":74.01,"n":337,"o":74.01,"t":"2026-10-09T17:05:00Z","v":24407,"vw":74.052867},{"c":73.9865,"h":74.05,"l":73.9738,"n":270,"o":74.02,"t":"2026-10-09T17:10:00Z","v":14057,"vw":74.008171},{"c":74.015,"h":74.05,"l":73.97,"n":269,"o":74.005,"t":"2026-10-09T17:15:00Z","v":22709,"vw":74.006641},{"c":73.825,"h":74.01,"l":73.82,"n":272,"o":74.01,"t":"2026-10-09T17:20:00Z","v":17572,"vw":73.923817},{"c":73.815,"h":73.82,"l":73.785,"n":205,"o":73.82,"t":"2026-10-09T17:25:00Z","v":7808,"vw":73.812291},{"c":73.79,"h":73.82,"l":73.78,"n":274,"o":73.81,"t":"2026-10-09T17:30:00Z","v":9057,"vw":73.804629},{"c":73.845,"h":73.895,"l":73.8,"n":247,"o":73.8,"t":"2026-10-09T17:35:00Z","v":7404,"vw":73.851399},{"c":73.9562,"h":73.965,"l":73.845,"n":243,"o":73.845,"t":"2026-10-09T17:40:00Z","v":8719,"vw":73.902646},{"c":73.895,"h":73.955,"l":73.88,"n":149,"o":73.95,"t":"2026-10-09T17:45:00Z","v":4724,"vw":73.910614},{"c":73.985,"h":74.01,"l":73.88,"n":181,"o":73.88,"t":"2026-10-09T17:50:00Z","v":6994,"vw":73.973215},{"c":74.03,"h":74.04,"l":73.975,"n":252,"o":73.99,"t":"2026-10-09T17:55:00Z","v":6453,"vw":73.995278},{"c":74.005,"h":74.055,"l":73.97,"n":343,"o":74.05,"t":"2026-10-09T18:00:00Z","v":13359,"vw":74.019264},{"c":74.005,"h":74.045,"l":73.9713,"n":238,"o":74.005,"t":"2026-10-09T18:05:00Z","v":10341,"vw":74.005236},{"c":74.05,"h":74.06,"l":73.975,"n":249,"o":74.005,"t":"2026-10-09T18:10:00Z","v":10111,"vw":74.020567},{"c":74.13,"h":74.13,"l":73.97,"n":321,"o":74.05,"t":"2026-10-09T18:15:00Z","v":28364,"vw":74.017828},{"c":74.09,"h":74.135,"l":74.06,"n":230,"o":74.1275,"t":"2026-10-09T18:20:00Z","v":7643,"vw":74.090558},{"c":74.015,"h":74.075,"l":73.99,"n":253,"o":74.075,"t":"2026-10-09T18:25:00Z","v":7749,"vw":74.032603},{"c":74.05,"h":74.05,"l":73.96,"n":313,"o":74.03,"t":"2026-10-09T18:30:00Z","v":8221,"vw":74.003291},{"c":74.01,"h":74.05,"l":73.97,"n":306,"o":74.05,"t":"2026-10-09T18:35:00Z","v":8985,"vw":74.01604},{"c":73.985,"h":74.03,"l":73.98,"n":249,"o":74.01,"t":"2026-10-09T18:40:00Z","v":7931,"vw":73.995949},{"c":73.98,"h":74.03,"l":73.9,"n":392,"o":73.99,"t":"2026-10-09T18:45:00Z","v":17077,"vw":73.974507},{"c":74.09,"h":74.125,"l":74.07,"n":232,"o":74.09,"t":"2026-10-09T18:50:00Z","v":12801,"vw":74.098584},{"c":74.12,"h":74.165,"l":74.12,"n":375,"o":74.15,"t":"2026-10-09T18:55:00Z","v":11977,"vw":74.1415},{"c":74.3,"h":74.3096,"l":74.14,"n":991,"o":74.14,"t":"2026-10-09T19:00:00Z","v":77106,"vw":74.241716},{"c":74.32,"h":74.32,"l":74.25,"n":405,"o":74.27,"t":"2026-10-09T19:05:00Z","v":12825,"vw":74.281166},{"c":74.265,"h":74.32,"l":74.2403,"n":363,"o":74.32,"t":"2026-10-09T19:10:00Z","v":12371,"vw":74.276307},{"c":74.275,"h":74.28,"l":74.21,"n":452,"o":74.28,"t":"2026-10-09T19:15:00Z","v":15653,"vw":74.227079},{"c":74.22,"h":74.32,"l":74.21,"n":431,"o":74.29,"t":"2026-10-09T19:20:00Z","v":15118,"vw":74.257632},{"c":74.22,"h":74.23,"l":74.14,"n":466,"o":74.22,"t":"2026-10-09T19:25:00Z","v":15367,"vw":74.185139},{"c":74.18,"h":74.23,"l":74.1501,"n":523,"o":74.215,"t":"2026-10-09T19:30:00Z","v":21948,"vw":74.184926},{"c":74.215,"h":74.23,"l":74.1701,"n":656,"o":74.2,"t":"2026-10-09T19:35:00Z","v":22978,"vw":74.197076},{"c":74.19,"h":74.25,"l":74.19,"n":694,"o":74.22,"t":"2026-10-09T19:40:00Z","v":21774,"vw":74.219548},{"c":74.2,"h":74.24,"l":74.17,"n":701,"o":74.2,"t":"2026-10-09T19:45:00Z","v":24046,"vw":74.196896},{"c":74.09,"h":74.2,"l":74.08,"n":944,"o":74.2,"t":"2026-10-09T19:50:00Z","v":39523,"vw":74.135279},{"c":74.155,"h":74.2,"l":74.07,"n":2870,"o":74.13,"t":"2026-10-09T19:55:00Z","v":129605,"vw":74.142671},{"c":74.16,"h":74.16,"l":74.16,"n":68,"o":74.16,"t":"2026-10-09T20:00:00Z","v":304609,"vw":74.16},{"c":74.8024,"h":74.8024,"l":74.8024,"n":3,"o":74.8024,"t":"2026-10-12T08:00:00Z","v":516,"vw":74.8024},{"c":74.225,"h":74.56,"l":73.995,"n":276,"o":74.33,"t":"2026-10-12T13:30:00Z","v":56358,"vw":74.329192},{"c":74.2809,"h":74.425,"l":73.76,"n":346,"o":74.22,"t":"2026-10-12T13:35:00Z","v":22217,"vw":74.176316},{"c":74.355,"h":74.62,"l":74.185,"n":388,"o":74.185,"t":"2026-10-12T13:40:00Z","v":18679,"vw":74.43716},{"c":74.65,"h":74.76,"l":74.42,"n":372,"o":74.43,"t":"2026-10-12T13:45:00Z","v":16530,"vw":74.593961},{"c":75.3,"h":75.35,"l":74.59,"n":761,"o":74.59,"t":"2026-10-12T13:50:00Z","v":40339,"vw":74.994401},{"c":75.01,"h":75.3,"l":75.01,"n":305,"o":75.3,"t":"2026-10-12T13:55:00Z","v":13353,"vw":75.165947},{"c":75.02,"h":75.06,"l":74.94,"n":407,"o":75.005,"t":"2026-10-12T14:00:00Z","v":33876,"vw":74.995137},{"c":75.005,"h":75.035,"l":74.85,"n":452,"o":75.0201,"t":"2026-10-12T14:05:00Z","v":31907,"vw":74.962382},{"c":75.545,"h":75.64,"l":75.005,"n":696,"o":75.005,"t":"2026-10-12T14:10:00Z","v":72155,"vw":75.397156},{"c":75.35,"h":75.61,"l":75.27,"n":415,"o":75.545,"t":"2026-10-12T14:15:00Z","v":26253,"vw":75.446374},{"c":75.26,"h":75.49,"l":75.24,"n":319,"o":75.375,"t":"2026-10-12T14:20:00Z","v":17101,"vw":75.367867},{"c":75.205,"h":75.45,"l":75.175,"n":408,"o":75.255,"t":"2026-10-12T14:25:00Z","v":19448,"vw":75.29273},{"c":75.38,"h":75.38,"l":75.1975,"n":263,"o":75.21,"t":"2026-10-12T14:30:00Z","v":11266,"vw":75.286258},{"c":75.61,"h":75.64,"l":75.385,"n":363,"o":75.39,"t":"2026-10-12T14:35:00Z","v":15279,"vw":75.421006},{"c":75.7,"h":75.85,"l":75.61,"n":589,"o":75.61,"t":"2026-10-12T14:40:00Z","v":35510,"vw":75.73601},{"c":75.645,"h":76.03,"l":75.55,"n":770,"o":75.63,"t":"2026-10-12T14:45:00Z","v":92881,"vw":75.845756},{"c":75.8,"h":75.815,"l":75.54,"n":361,"o":75.645,"t":"2026-10-12T14:50:00Z","v":17551,"vw":75.666914},{"c":75.9,"h":76,"l":75.81,"n":541,"o":75.815,"t":"2026-10-12T14:55:00Z","v":25726,"vw":75.909236},{"c":75.815,"h":75.92,"l":75.72,"n":553,"o":75.87,"t":"2026-10-12T15:00:00Z","v":29704,"vw":75.817561},{"c":75.785,"h":75.85,"l":75.68,"n":364,"o":75.815,"t":"2026-10-12T15:05:00Z","v":25590,"vw":75.754488},{"c":75.86,"h":75.86,"l":75.68,"n":395,"o":75.785,"t":"2026-10-12T15:10:00Z","v":20436,"vw":75.754872},{"c":75.845,"h":75.89,"l":75.8,"n":460,"o":75.815,"t":"2026-10-12T15:15:00Z","v":21898,"vw":75.829585},{"c":75.77,"h":75.9,"l":75.75,"n":424,"o":75.8433,"t":"2026-10-12T15:20:00Z","v":25518,"vw":75.83967},{"c":75.8,"h":75.815,"l":75.71,"n":334,"o":75.75,"t":"2026-10-12T15:25:00Z","v":14052,"vw":75.759364},{"c":75.895,"h":75.94,"l":75.85,"n":422,"o":75.865,"t":"2026-10-12T15:30:00Z","v":15371,"vw":75.906632},{"c":75.98,"h":76.01,"l":75.86,"n":454,"o":75.895,"t":"2026-10-12T15:35:00Z","v":16864,"vw":75.94638},{"c":75.99,"h":76.05,"l":75.99,"n":295,"o":75.99,"t":"2026-10-12T15:40:00Z","v":10150,"vw":76.022147},{"c":76,"h":76.04,"l":75.98,"n":312,"o":76.02,"t":"2026-10-12T15:45:00Z","v":8538,"vw":76.011298},{"c":75.99,"h":76.03,"l":75.88,"n":455,"o":76.03,"t":"2026-10-12T15:50:00Z","v":18058,"vw":75.948978},{"c":76.08,"h":76.12,"l":75.96,"n":303,"o":75.985,"t":"2026-10-12T15:55:00Z","v":11068,"vw":76.049043},{"c":75.965,"h":76.12,"l":75.95,"n":475,"o":76.08,"t":"2026-10-12T16:00:00Z","v":18820,"vw":76.059582},{"c":75.9,"h":75.97,"l":75.895,"n":264,"o":75.96,"t":"2026-10-12T16:05:00Z","v":12550,"vw":75.928985},{"c":75.92,"h":75.97,"l":75.88,"n":360,"o":75.905,"t":"2026-10-12T16:10:00Z","v":14129,"vw":75.93489},{"c":76,"h":76,"l":75.915,"n":311,"o":75.9504,"t":"2026-10-12T16:15:00Z","v":9620,"vw":75.964925},{"c":75.9,"h":75.995,"l":75.85,"n":373,"o":75.995,"t":"2026-10-12T16:20:00Z","v":13790,"vw":75.9364},{"c":75.75,"h":75.9,"l":75.75,"n":379,"o":75.9,"t":"2026-10-12T16:25:00Z","v":11066,"vw":75.808071},{"c":75.73,"h":75.73,"l":75.65,"n":234,"o":75.72,"t":"2026-10-12T16:30:00Z","v":8386,"vw":75.701395},{"c":75.72,"h":75.775,"l":75.72,"n":295,"o":75.75,"t":"2026-10-12T16:35:00Z","v":11801,"vw":75.733221},{"c":75.77,"h":75.835,"l":75.69,"n":327,"o":75.69,"t":"2026-10-12T16:40:00Z","v":12981,"vw":75.774937},{"c":75.82,"h":75.89,"l":75.78,"n":340,"o":75.78,"t":"2026-10-12T16:45:00Z","v":12820,"vw":75.841147},{"c":75.82,"h":75.85,"l":75.74,"n":365,"o":75.76,"t":"2026-10-12T16:50:00Z","v":13865,"vw":75.79685},{"c":75.81,"h":75.89,"l":75.7801,"n":301,"o":75.7801,"t":"2026-10-12T16:55:00Z","v":14096,"vw":75.848354},{"c":75.85,"h":75.86,"l":75.765,"n":337,"o":75.81,"t":"2026-10-12T17:00:00Z","v":10692,"vw":75.805726},{"c":75.82,"h":75.84,"l":75.79,"n":221,"o":75.83,"t":"2026-10-12T17:05:00Z","v":8928,"vw":75.820121},{"c":75.8,"h":75.83,"l":75.785,"n":213,"o":75.8,"t":"2026-10-12T17:10:00Z","v":9975,"vw":75.797017},{"c":75.86,"h":75.9242,"l":75.81,"n":594,"o":75.81,"t":"2026-10-12T17:15:00Z","v":27119,"vw":75.860969},{"c":75.755,"h":75.86,"l":75.755,"n":271,"o":75.86,"t":"2026-10-12T17:20:00Z","v":11487,"vw":75.80995},{"c":75.73,"h":75.735,"l":75.705,"n":190,"o":75.72,"t":"2026-10-12T17:25:00Z","v":6169,"vw":75.719412},{"c":75.75,"h":75.82,"l":75.725,"n":412,"o":75.73,"t":"2026-10-12T17:30:00Z","v":16470,"vw":75.765587},{"c":75.755,"h":75.79,"l":75.7,"n":269,"o":75.73,"t":"2026-10-12T17:35:00Z","v":10345,"vw":75.747877},{"c":75.53,"h":75.75,"l":75.53,"n":305,"o":75.75,"t":"2026-10-12T17:40:00Z","v":13539,"vw":75.645743},{"c":75.57,"h":75.61,"l":75.56,"n":243,"o":75.56,"t":"2026-10-12T17:45:00Z","v":10568,"vw":75.589187},{"c":75.58,"h":75.59,"l":75.555,"n":170,"o":75.59,"t":"2026-10-12T17:50:00Z","v":6546,"vw":75.572076},{"c":75.575,"h":75.62,"l":75.575,"n":344,"o":75.575,"t":"2026-10-12T17:55:00Z","v":13479,"vw":75.598854},{"c":75.575,"h":75.62,"l":75.575,"n":273,"o":75.575,"t":"2026-10-12T18:00:00Z","v":10338,"vw":75.59838},{"c":75.5,"h":75.595,"l":75.5,"n":359,"o":75.575,"t":"2026-10-12T18:05:00Z","v":14683,"vw":75.560539},{"c":75.455,"h":75.5,"l":75.445,"n":254,"o":75.5,"t":"2026-10-12T18:10:00Z","v":9969,"vw":75.465364},{"c":75.405,"h":75.48,"l":75.405,"n":330,"o":75.455,"t":"2026-10-12T18:15:00Z","v":13498,"vw":75.456032},{"c":75.375,"h":75.43,"l":75.35,"n":282,"o":75.405,"t":"2026-10-12T18:20:00Z","v":10634,"vw":75.385279},{"c":75.45,"h":75.46,"l":75.39,"n":429,"o":75.39,"t":"2026-10-12T18:25:00Z","v":17587,"vw":75.433583},{"c":75.465,"h":75.49,"l":75.44,"n":350,"o":75.45,"t":"2026-10-12T18:30:00Z","v":15867,"vw":75.467133},{"c":75.45,"h":75.51,"l":75.41,"n":371,"o":75.45,"t":"2026-10-12T18:35:00Z","v":22693,"vw":75.449848},{"c":75.515,"h":75.515,"l":75.46,"n":372,"o":75.47,"t":"2026-10-12T18:40:00Z","v":13793,"vw":75.479898},{"c":75.55,"h":75.57,"l":75.49,"n":379,"o":75.51,"t":"2026-10-12T18:45:00Z","v":17125,"vw":75.52984},{"c":75.565,"h":75.6,"l":75.54,"n":473,"o":75.54,"t":"2026-10-12T18:50:00Z","v":20571,"vw":75.566856},{"c":75.51,"h":75.56,"l":75.43,"n":376,"o":75.56,"t":"2026-10-12T18:55:00Z","v":15982,"vw":75.514029},{"c":75.475,"h":75.525,"l":75.455,"n":414,"o":75.525,"t":"2026-10-12T19:00:00Z","v":17900,"vw":75.484088},{"c":75.59,"h":75.59,"l":75.46,"n":484,"o":75.46,"t":"2026-10-12T19:05:00Z","v":23814,"vw":75.515356},{"c":75.61,"h":75.66,"l":75.58,"n":557,"o":75.6,"t":"2026-10-12T19:10:00Z","v":22187,"vw":75.613324},{"c":75.6,"h":75.63,"l":75.59,"n":405,"o":75.61,"t":"2026-10-12T19:15:00Z","v":16701,"vw":75.608572},{"c":75.595,"h":75.64,"l":75.565,"n":642,"o":75.6,"t":"2026-10-12T19:20:00Z","v":27307,"vw":75.601308},{"c":75.59,"h":75.635,"l":75.555,"n":506,"o":75.6,"t":"2026-10-12T19:25:00Z","v":21439,"vw":75.601834},{"c":75.585,"h":75.675,"l":75.55,"n":759,"o":75.575,"t":"2026-10-12T19:30:00Z","v":34356,"vw":75.602039},{"c":75.755,"h":75.765,"l":75.585,"n":659,"o":75.59,"t":"2026-10-12T19:35:00Z","v":35878,"vw":75.656687},{"c":75.775,"h":75.775,"l":75.7,"n":624,"o":75.75,"t":"2026-10-12T19:40:00Z","v":32334,"vw":75.737501},{"c":75.695,"h":75.83,"l":75.695,"n":894,"o":75.79,"t":"2026-10-12T19:45:00Z","v":50677,"vw":75.767203},{"c":75.835,"h":75.915,"l":75.72,"n":1549,"o":75.75,"t":"2026-10-12T19:50:00Z","v":88528,"vw":75.786287},{"c":75.75,"h":75.9,"l":75.75,"n":3097,"o":75.86,"t":"2026-10-12T19:55:00Z","v":203553,"vw":75.797509},{"c":75.78,"h":75.78,"l":75.78,"n":58,"o":75.78,"t":"2026-10-12T20:00:00Z","v":457003,"vw":75.78},{"c":75.83,"h":75.83,"l":75.83,"n":1,"o":75.83,"t":"2026-10-12T20:05:00Z","v":100,"vw":75.83},{"c":75.92,"h":76.22,"l":75.575,"n":267,"o":75.86,"t":"2026-10-13T13:30:00Z","v":38226,"vw":75.753656},{"c":75.61,"h":75.92,"l":75.61,"n":63,"o":75.92,"t":"2026-10-13T13:35:00Z","v":1107,"vw":75.723333},{"c":75.58,"h":75.835,"l":75.58,"n":139,"o":75.66,"t":"2026-10-13T13:40:00Z","v":4269,"vw":75.769713},{"c":75.255,"h":75.5851,"l":75.25,"n":248,"o":75.5851,"t":"2026-10-13T13:45:00Z","v":7877,"vw":75.356571},{"c":75.06,"h":75.27,"l":75.06,"n":265,"o":75.19,"t":"2026-10-13T13:50:00Z","v":10583,"vw":75.151822},{"c":74.74,"h":75.06,"l":74.725,"n":243,"o":75.06,"t":"2026-10-13T13:55:00Z","v":11448,"vw":74.818595},{"c":74.5,"h":74.76,"l":74.5,"n":184,"o":74.76,"t":"2026-10-13T14:00:00Z","v":4710,"vw":74.617988},{"c":74.6499,"h":74.6499,"l":74.37,"n":273,"o":74.59,"t":"2026-10-13T14:05:00Z","v":15881,"vw":74.544428},{"c":74.64,"h":74.67,"l":74.39,"n":409,"o":74.52,"t":"2026-10-13T14:10:00Z","v":30799,"vw":74.514021},{"c":74.47,"h":74.74,"l":74.46,"n":550,"o":74.64,"t":"2026-10-13T14:15:00Z","v":36542,"vw":74.606072},{"c":74.49,"h":74.5,"l":74.375,"n":124,"o":74.5,"t":"2026-10-13T14:20:00Z","v":8581,"vw":74.397745},{"c":74.48,"h":74.54,"l":74.455,"n":225,"o":74.54,"t":"2026-10-13T14:25:00Z","v":14362,"vw":74.516769},{"c":74.31,"h":74.56,"l":74.27,"n":340,"o":74.52,"t":"2026-10-13T14:30:00Z","v":21470,"vw":74.383698},{"c":74.425,"h":74.48,"l":74.31,"n":251,"o":74.31,"t":"2026-10-13T14:35:00Z","v":7425,"vw":74.42857},{"c":74.17,"h":74.425,"l":74.17,"n":219,"o":74.425,"t":"2026-10-13T14:40:00Z","v":33988,"vw":74.380349},{"c":74.14,"h":74.22,"l":74.09,"n":331,"o":74.18,"t":"2026-10-13T14:45:00Z","v":9407,"vw":74.160355},{"c":74.21,"h":74.25,"l":74.1444,"n":303,"o":74.16,"t":"2026-10-13T14:50:00Z","v":10517,"vw":74.181389},{"c":74.085,"h":74.18,"l":74.08,"n":154,"o":74.17,"t":"2026-10-13T14:55:00Z","v":5928,"vw":74.153316},{"c":74.02,"h":74.08,"l":73.94,"n":727,"o":74.075,"t":"2026-10-13T15:00:00Z","v":53071,"vw":74.017049},{"c":73.935,"h":74.2,"l":73.93,"n":536,"o":74.07,"t":"2026-10-13T15:05:00Z","v":30366,"vw":74.077164},{"c":74.0101,"h":74.05,"l":73.96,"n":385,"o":73.97,"t":"2026-10-13T15:10:00Z","v":25837,"vw":74.01297},{"c":73.95,"h":74.055,"l":73.95,"n":338,"o":74.01,"t":"2026-10-13T15:15:00Z","v":23646,"vw":74.010572},{"c":73.88,"h":73.93,"l":73.855,"n":208,"o":73.92,"t":"2026-10-13T15:20:00Z","v":4514,"vw":73.887028},{"c":73.88,"h":73.94,"l":73.85,"n":388,"o":73.87,"t":"2026-10-13T15:25:00Z","v":20911,"vw":73.912083},{"c":73.98,"h":74.02,"l":73.89,"n":542,"o":73.9,"t":"2026-10-13T15:30:00Z","v":34127,"vw":73.922552},{"c":74.07,"h":74.11,"l":74.02,"n":226,"o":74.04,"t":"2026-10-13T15:35:00Z","v":5921,"vw":74.046347},{"c":74.02,"h":74.065,"l":74.01,"n":173,"o":74.04,"t":"2026-10-13T15:40:00Z","v":6016,"vw":74.043976},{"c":74,"h":74.06,"l":73.92,"n":192,"o":74.06,"t":"2026-10-13T15:45:00Z","v":6753,"vw":73.983186},{"c":74.1,"h":74.11,"l":73.95,"n":258,"o":74.04,"t":"2026-10-13T15:50:00Z","v":10304,"vw":74.030258},{"c":74.145,"h":74.15,"l":74.105,"n":152,"o":74.12,"t":"2026-10-13T15:55:00Z","v":4719,"vw":74.130494},{"c":73.89,"h":74.125,"l":73.88,"n":299,"o":74.12,"t":"2026-10-13T16:00:00Z","v":11685,"vw":74.051438},{"c":74.095,"h":74.13,"l":73.92,"n":303,"o":73.92,"t":"2026-10-13T16:05:00Z","v":26763,"vw":74.010141},{"c":74.11,"h":74.13,"l":74.08,"n":183,"o":74.11,"t":"2026-10-13T16:10:00Z","v":8941,"vw":74.110585},{"c":74.15,"h":74.16,"l":74.09,"n":169,"o":74.125,"t":"2026-10-13T16:15:00Z","v":6306,"vw":74.131035},{"c":74.23,"h":74.23,"l":74.12,"n":155,"o":74.145,"t":"2026-10-13T16:20:00Z","v":6408,"vw":74.175819},{"c":74.25,"h":74.25,"l":74.19,"n":139,"o":74.19,"t":"2026-10-13T16:25:00Z","v":5215,"vw":74.224651},{"c":74.28,"h":74.34,"l":74.26,"n":203,"o":74.275,"t":"2026-10-13T16:30:00Z","v":6717,"vw":74.293843},{"c":74.425,"h":74.425,"l":74.27,"n":560,"o":74.275,"t":"2026-10-13T16:35:00Z","v":48617,"vw":74.30427},{"c":74.49,"h":74.5,"l":74.42,"n":155,"o":74.43,"t":"2026-10-13T16:40:00Z","v":5571,"vw":74.459237},{"c":74.49,"h":74.49,"l":74.44,"n":74,"o":74.45,"t":"2026-10-13T16:45:00Z","v":2247,"vw":74.46375},{"c":74.44,"h":74.49,"l":74.44,"n":174,"o":74.47,"t":"2026-10-13T16:50:00Z","v":5827,"vw":74.459332},{"c":74.44,"h":74.46,"l":74.355,"n":361,"o":74.43,"t":"2026-10-13T16:55:00Z","v":13817,"vw":74.417281},{"c":74.38,"h":74.41,"l":74.3,"n":250,"o":74.41,"t":"2026-10-13T17:00:00Z","v":8227,"vw":74.347268},{"c":74.43,"h":74.475,"l":74.31,"n":356,"o":74.33,"t":"2026-10-13T17:05:00Z","v":29385,"vw":74.358049},{"c":74.46,"h":74.48,"l":74.43,"n":105,"o":74.43,"t":"2026-10-13T17:10:00Z","v":2011,"vw":74.452924},{"c":74.355,"h":74.47,"l":74.35,"n":225,"o":74.47,"t":"2026-10-13T17:15:00Z","v":9914,"vw":74.383082},{"c":74.42,"h":74.43,"l":74.37,"n":131,"o":74.37,"t":"2026-10-13T17:20:00Z","v":3319,"vw":74.40433},{"c":74.35,"h":74.455,"l":74.31,"n":287,"o":74.42,"t":"2026-10-13T17:25:00Z","v":12575,"vw":74.341692},{"c":74.315,"h":74.335,"l":74.26,"n":409,"o":74.31,"t":"2026-10-13T17:30:00Z","v":28325,"vw":74.284968},{"c":74.47,"h":74.47,"l":74.27,"n":235,"o":74.32,"t":"2026-10-13T17:35:00Z","v":10661,"vw":74.322475},{"c":74.43,"h":74.52,"l":74.41,"n":259,"o":74.45,"t":"2026-10-13T17:40:00Z","v":14995,"vw":74.439385},{"c":74.475,"h":74.475,"l":74.43,"n":240,"o":74.46,"t":"2026-10-13T17:45:00Z","v":9540,"vw":74.447208},{"c":74.41,"h":74.49,"l":74.39,"n":270,"o":74.47,"t":"2026-10-13T17:50:00Z","v":8068,"vw":74.437409},{"c":74.42,"h":74.47,"l":74.4,"n":346,"o":74.41,"t":"2026-10-13T17:55:00Z","v":18313,"vw":74.431444},{"c":74.4956,"h":74.4956,"l":74.425,"n":307,"o":74.435,"t":"2026-10-13T18:00:00Z","v":10699,"vw":74.453443},{"c":74.845,"h":74.9025,"l":74.5,"n":1260,"o":74.5,"t":"2026-10-13T18:05:00Z","v":124003,"vw":74.793605},{"c":74.88,"h":74.93,"l":74.82,"n":270,"o":74.87,"t":"2026-10-13T18:10:00Z","v":8587,"vw":74.85881},{"c":74.9,"h":74.94,"l":74.81,"n":340,"o":74.87,"t":"2026-10-13T18:15:00Z","v":17929,"vw":74.856767},{"c":74.95,"h":74.95,"l":74.85,"n":295,"o":74.925,"t":"2026-10-13T18:20:00Z","v":10682,"vw":74.914817},{"c":74.86,"h":74.945,"l":74.83,"n":400,"o":74.945,"t":"2026-10-13T18:25:00Z","v":23868,"vw":74.893568},{"c":74.85,"h":74.85,"l":74.75,"n":300,"o":74.79,"t":"2026-10-13T18:30:00Z","v":10158,"vw":74.793816},{"c":74.99,"h":75.025,"l":74.86,"n":223,"o":74.86,"t":"2026-10-13T18:35:00Z","v":6934,"vw":74.958416},{"c":74.97,"h":75.1,"l":74.97,"n":375,"o":75.03,"t":"2026-10-13T18:40:00Z","v":15032,"vw":75.049968},{"c":74.75,"h":75,"l":74.56,"n":548,"o":74.99,"t":"2026-10-13T18:45:00Z","v":22984,"vw":74.818418},{"c":74.66,"h":74.73,"l":74.52,"n":585,"o":74.73,"t":"2026-10-13T18:50:00Z","v":41771,"vw":74.606941},{"c":74.635,"h":74.67,"l":74.59,"n":267,"o":74.67,"t":"2026-10-13T18:55:00Z","v":10839,"vw":74.628731},{"c":74.64,"h":74.7,"l":74.6,"n":649,"o":74.61,"t":"2026-10-13T19:00:00Z","v":41998,"vw":74.657727},{"c":74.685,"h":74.685,"l":74.59,"n":494,"o":74.655,"t":"2026-10-13T19:05:00Z","v":29873,"vw":74.627789},{"c":74.79,"h":74.79,"l":74.66,"n":353,"o":74.685,"t":"2026-10-13T19:10:00Z","v":16677,"vw":74.684685},{"c":74.68,"h":74.785,"l":74.64,"n":419,"o":74.78,"t":"2026-10-13T19:15:00Z","v":15967,"vw":74.706301},{"c":74.725,"h":74.75,"l":74.64,"n":641,"o":74.68,"t":"2026-10-13T19:20:00Z","v":31056,"vw":74.675436},{"c":74.66,"h":74.725,"l":74.61,"n":485,"o":74.725,"t":"2026-10-13T19:25:00Z","v":15634,"vw":74.65527},{"c":74.675,"h":74.695,"l":74.65,"n":379,"o":74.66,"t":"2026-10-13T19:30:00Z","v":16038,"vw":74.674302},{"c":74.61,"h":74.68,"l":74.55,"n":752,"o":74.67,"t":"2026-10-13T19:35:00Z","v":28056,"vw":74.590672},{"c":74.61,"h":74.65,"l":74.54,"n":649,"o":74.62,"t":"2026-10-13T19:40:00Z","v":28123,"vw":74.582027},{"c":74.505,"h":74.595,"l":74.46,"n":850,"o":74.595,"t":"2026-10-13T19:45:00Z","v":32003,"vw":74.507862},{"c":74.46,"h":74.52,"l":74.36,"n":1304,"o":74.52,"t":"2026-10-13T19:50:00Z","v":56864,"vw":74.427103},{"c":74.42,"h":74.51,"l":74.39,"n":3137,"o":74.47,"t":"2026-10-13T19:55:00Z","v":183883,"vw":74.460382},{"c":74.44,"h":74.44,"l":74.41,"n":87,"o":74.41,"t":"2026-10-13T20:00:00Z","v":360148,"vw":74.439607},{"c":74.4402,"h":74.4402,"l":74.4402,"n":1,"o":74.4402,"t":"2026-10-13T20:05:00Z","v":42997,"vw":74.4402},{"c":75.4323,"h":75.4323,"l":75.3519,"n":2,"o":75.3519,"t":"2026-10-13T20:30:00Z","v":1000,"vw":75.3921},{"c":74.62,"h":74.62,"l":74.62,"n":1,"o":74.62,"t":"2026-10-13T23:20:00Z","v":100,"vw":74.62},{"c":74.6195,"h":74.6195,"l":74.6195,"n":1,"o":74.6195,"t":"2026-10-13T23:45:00Z","v":100,"vw":74.6195},{"c":74,"h":74.02,"l":74,"n":5,"o":74.02,"t":"2026-10-14T12:30:00Z","v":302,"vw":74.006667},{"c":73.97,"h":73.97,"l":73.97,"n":8,"o":73.97,"t":"2026-10-14T13:00:00Z","v":281,"vw":73.97},{"c":74.45,"h":74.84,"l":74.0595,"n":171,"o":74.21,"t":"2026-10-14T13:30:00Z","v":11347,"vw":74.303014},{"c":74.43,"h":74.455,"l":74.43,"n":123,"o":74.455,"t":"2026-10-14T13:35:00Z","v":1880,"vw":74.435909},{"c":74.35,"h":74.52,"l":74.24,"n":359,"o":74.25,"t":"2026-10-14T13:40:00Z","v":20152,"vw":74.312514},{"c":74.52,"h":74.65,"l":74.28,"n":321,"o":74.28,"t":"2026-10-14T13:45:00Z","v":9831,"vw":74.466193},{"c":74.56,"h":74.71,"l":74.52,"n":352,"o":74.585,"t":"2026-10-14T13:50:00Z","v":10320,"vw":74.595611},{"c":74.435,"h":74.56,"l":74.41,"n":296,"o":74.56,"t":"2026-10-14T13:55:00Z","v":6693,"vw":74.485064},{"c":74.22,"h":74.405,"l":74.16,"n":282,"o":74.405,"t":"2026-10-14T14:00:00Z","v":7129,"vw":74.289239},{"c":74.315,"h":74.44,"l":74.25,"n":325,"o":74.28,"t":"2026-10-14T14:05:00Z","v":7950,"vw":74.320719},{"c":74.195,"h":74.305,"l":74.19,"n":314,"o":74.27,"t":"2026-10-14T14:10:00Z","v":8404,"vw":74.250754},{"c":74.29,"h":74.33,"l":74.2,"n":303,"o":74.22,"t":"2026-10-14T14:15:00Z","v":7871,"vw":74.253551},{"c":74.3,"h":74.445,"l":74.3,"n":292,"o":74.35,"t":"2026-10-14T14:20:00Z","v":9174,"vw":74.394796},{"c":74.31,"h":74.355,"l":74.26,"n":192,"o":74.31,"t":"2026-10-14T14:25:00Z","v":3847,"vw":74.31538},{"c":74.36,"h":74.47,"l":74.305,"n":288,"o":74.305,"t":"2026-10-14T14:30:00Z","v":8673,"vw":74.399054},{"c":74.315,"h":74.44,"l":74.315,"n":328,"o":74.365,"t":"2026-10-14T14:35:00Z","v":10603,"vw":74.376892},{"c":74.42,"h":74.525,"l":74.3102,"n":239,"o":74.34,"t":"2026-10-14T14:40:00Z","v":6304,"vw":74.444206},{"c":74.28,"h":74.4,"l":74.2406,"n":322,"o":74.4,"t":"2026-10-14T14:45:00Z","v":10718,"vw":74.326153},{"c":74.205,"h":74.31,"l":74.205,"n":215,"o":74.29,"t":"2026-10-14T14:50:00Z","v":13386,"vw":74.260189},{"c":74.21,"h":74.2635,"l":74.2,"n":156,"o":74.225,"t":"2026-10-14T14:55:00Z","v":4861,"vw":74.231315},{"c":74.08,"h":74.22,"l":74.06,"n":328,"o":74.22,"t":"2026-10-14T15:00:00Z","v":20920,"vw":74.147327},{"c":74.075,"h":74.17,"l":74.025,"n":188,"o":74.06,"t":"2026-10-14T15:05:00Z","v":10375,"vw":74.088662},{"c":74.06,"h":74.13,"l":74.035,"n":305,"o":74.11,"t":"2026-10-14T15:10:00Z","v":10072,"vw":74.087677},{"c":74.07,"h":74.09,"l":74.03,"n":208,"o":74.0642,"t":"2026-10-14T15:15:00Z","v":7768,"vw":74.065793},{"c":74.1091,"h":74.19,"l":74.05,"n":337,"o":74.07,"t":"2026-10-14T15:20:00Z","v":14564,"vw":74.132711},{"c":73.935,"h":74.15,"l":73.91,"n":381,"o":74.15,"t":"2026-10-14T15:25:00Z","v":20223,"vw":73.955568},{"c":73.97,"h":74.095,"l":73.935,"n":569,"o":73.935,"t":"2026-10-14T15:30:00Z","v":49109,"vw":74.00929},{"c":73.76,"h":73.975,"l":73.73,"n":432,"o":73.97,"t":"2026-10-14T15:35:00Z","v":29646,"vw":73.913921},{"c":73.81,"h":73.81,"l":73.69,"n":275,"o":73.74,"t":"2026-10-14T15:40:00Z","v":10038,"vw":73.754022},{"c":73.86,"h":73.9592,"l":73.785,"n":334,"o":73.8,"t":"2026-10-14T15:45:00Z","v":10956,"vw":73.865863},{"c":73.92,"h":73.92,"l":73.8,"n":307,"o":73.84,"t":"2026-10-14T15:50:00Z","v":16001,"vw":73.825411},{"c":73.87,"h":73.93,"l":73.86,"n":235,"o":73.92,"t":"2026-10-14T15:55:00Z","v":8554,"vw":73.899156},{"c":74.03,"h":74.04,"l":73.89,"n":221,"o":73.89,"t":"2026-10-14T16:00:00Z","v":7549,"vw":73.966961},{"c":73.955,"h":74.03,"l":73.95,"n":212,"o":74.03,"t":"2026-10-14T16:05:00Z","v":8921,"vw":73.980644},{"c":73.845,"h":73.95,"l":73.845,"n":185,"o":73.95,"t":"2026-10-14T16:10:00Z","v":7344,"vw":73.911796},{"c":73.72,"h":73.8,"l":73.7,"n":228,"o":73.78,"t":"2026-10-14T16:15:00Z","v":8933,"vw":73.749436},{"c":73.76,"h":73.81,"l":73.69,"n":218,"o":73.69,"t":"2026-10-14T16:20:00Z","v":8906,"vw":73.781028},{"c":73.91,"h":73.94,"l":73.76,"n":381,"o":73.79,"t":"2026-10-14T16:25:00Z","v":23838,"vw":73.876147},{"c":74.025,"h":74.025,"l":73.9,"n":296,"o":73.9,"t":"2026-10-14T16:30:00Z","v":11669,"vw":73.9609},{"c":74.14,"h":74.14,"l":74.05,"n":257,"o":74.09,"t":"2026-10-14T16:35:00Z","v":12798,"vw":74.091796},{"c":74.11,"h":74.11,"l":74.03,"n":203,"o":74.105,"t":"2026-10-14T16:40:00Z","v":11201,"vw":74.071093},{"c":74.095,"h":74.14,"l":74.05,"n":328,"o":74.14,"t":"2026-10-14T16:45:00Z","v":11846,"vw":74.083874},{"c":74.165,"h":74.23,"l":74.12,"n":167,"o":74.12,"t":"2026-10-14T16:50:00Z","v":4663,"vw":74.16875},{"c":74.25,"h":74.255,"l":74.195,"n":268,"o":74.2,"t":"2026-10-14T16:55:00Z","v":8794,"vw":74.222835},{"c":74.105,"h":74.275,"l":74.105,"n":218,"o":74.235,"t":"2026-10-14T17:00:00Z","v":6768,"vw":74.196687},{"c":74.02,"h":74.12,"l":73.995,"n":240,"o":74.105,"t":"2026-10-14T17:05:00Z","v":8316,"vw":74.045937},{"c":73.96,"h":74.08,"l":73.885,"n":185,"o":74.01,"t":"2026-10-14T17:10:00Z","v":8011,"vw":73.965296},{"c":73.99,"h":73.99,"l":73.87,"n":332,"o":73.885,"t":"2026-10-14T17:15:00Z","v":14026,"vw":73.960841},{"c":73.87,"h":74.02,"l":73.87,"n":216,"o":74.01,"t":"2026-10-14T17:20:00Z","v":7035,"vw":73.976605},{"c":73.845,"h":73.93,"l":73.84,"n":191,"o":73.93,"t":"2026-10-14T17:25:00Z","v":5469,"vw":73.891639},{"c":73.89,"h":73.9152,"l":73.83,"n":211,"o":73.86,"t":"2026-10-14T17:30:00Z","v":17613,"vw":73.864822},{"c":73.86,"h":73.91,"l":73.855,"n":191,"o":73.865,"t":"2026-10-14T17:35:00Z","v":7984,"vw":73.882492},{"c":73.92,"h":73.92,"l":73.865,"n":222,"o":73.88,"t":"2026-10-14T17:40:00Z","v":8799,"vw":73.901522},{"c":73.79,"h":73.92,"l":73.79,"n":230,"o":73.88,"t":"2026-10-14T17:45:00Z","v":7519,"vw":73.871109},{"c":73.75,"h":73.77,"l":73.71,"n":286,"o":73.77,"t":"2026-10-14T17:50:00Z","v":11383,"vw":73.734316},{"c":73.665,"h":73.75,"l":73.65,"n":218,"o":73.75,"t":"2026-10-14T17:55:00Z","v":5612,"vw":73.686915},{"c":73.67,"h":73.67,"l":73.575,"n":311,"o":73.64,"t":"2026-10-14T18:00:00Z","v":12157,"vw":73.617662},{"c":73.62,"h":73.68,"l":73.57,"n":237,"o":73.65,"t":"2026-10-14T18:05:00Z","v":8138,"vw":73.625273},{"c":73.73,"h":73.73,"l":73.61,"n":213,"o":73.64,"t":"2026-10-14T18:10:00Z","v":6112,"vw":73.663448},{"c":73.795,"h":73.8,"l":73.725,"n":175,"o":73.735,"t":"2026-10-14T18:15:00Z","v":4626,"vw":73.768541},{"c":73.77,"h":73.84,"l":73.75,"n":224,"o":73.7901,"t":"2026-10-14T18:20:00Z","v":6804,"vw":73.794635},{"c":73.825,"h":73.84,"l":73.78,"n":202,"o":73.78,"t":"2026-10-14T18:25:00Z","v":6779,"vw":73.802189},{"c":73.85,"h":73.88,"l":73.825,"n":193,"o":73.83,"t":"2026-10-14T18:30:00Z","v":6327,"vw":73.84643},{"c":73.835,"h":73.885,"l":73.81,"n":344,"o":73.8699,"t":"2026-10-14T18:35:00Z","v":13077,"vw":73.851808},{"c":73.815,"h":73.85,"l":73.8,"n":338,"o":73.85,"t":"2026-10-14T18:40:00Z","v":6727,"vw":73.823457},{"c":73.765,"h":73.8186,"l":73.765,"n":377,"o":73.8,"t":"2026-10-14T18:45:00Z","v":12258,"vw":73.788809},{"c":73.815,"h":73.815,"l":73.74,"n":305,"o":73.76,"t":"2026-10-14T18:50:00Z","v":7206,"vw":73.763661},{"c":73.85,"h":73.86,"l":73.79,"n":355,"o":73.82,"t":"2026-10-14T18:55:00Z","v":9388,"vw":73.819381},{"c":73.87,"h":73.8899,"l":73.85,"n":302,"o":73.855,"t":"2026-10-14T19:00:00Z","v":8721,"vw":73.868798},{"c":73.87,"h":73.92,"l":73.865,"n":265,"o":73.865,"t":"2026-10-14T19:05:00Z","v":7118,"vw":73.888639},{"c":73.82,"h":73.89,"l":73.82,"n":454,"o":73.87,"t":"2026-10-14T19:10:00Z","v":20049,"vw":73.86429},{"c":73.8,"h":73.82,"l":73.7811,"n":463,"o":73.815,"t":"2026-10-14T19:15:00Z","v":15208,"vw":73.806874},{"c":73.77,"h":73.8,"l":73.755,"n":450,"o":73.8,"t":"2026-10-14T19:20:00Z","v":11131,"vw":73.778333},{"c":73.79,"h":73.81,"l":73.73,"n":548,"o":73.775,"t":"2026-10-14T19:25:00Z","v":17970,"vw":73.763739},{"c":73.915,"h":73.935,"l":73.8,"n":620,"o":73.8,"t":"2026-10-14T19:30:00Z","v":17639,"vw":73.881548},{"c":73.91,"h":73.91,"l":73.85,"n":579,"o":73.91,"t":"2026-10-14T19:35:00Z","v":19164,"vw":73.875438},{"c":74.005,"h":74.02,"l":73.93,"n":517,"o":73.93,"t":"2026-10-14T19:40:00Z","v":18076,"vw":73.987146},{"c":73.95,"h":74,"l":73.915,"n":897,"o":73.99,"t":"2026-10-14T19:45:00Z","v":29767,"vw":73.953239},{"c":73.82,"h":74,"l":73.81,"n":1010,"o":74,"t":"2026-10-14T19:50:00Z","v":47859,"vw":73.903955},{"c":73.82,"h":73.855,"l":73.62,"n":3362,"o":73.81,"t":"2026-10-14T19:55:00Z","v":155318,"vw":73.748314},{"c":73.8,"h":73.8,"l":73.8,"n":67,"o":73.8,"t":"2026-10-14T20:00:00Z","v":286173,"vw":73.8},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-14T21:10:00Z","v":100,"vw":75.05},{"c":74.125,"h":74.775,"l":74.1017,"n":250,"o":74.58,"t":"2026-10-15T13:30:00Z","v":16694,"vw":74.593095},{"c":74.32,"h":74.33,"l":74.095,"n":130,"o":74.18,"t":"2026-10-15T13:35:00Z","v":2746,"vw":74.191111},{"c":74.42,"h":74.42,"l":74.255,"n":147,"o":74.42,"t":"2026-10-15T13:40:00Z","v":8772,"vw":74.389615},{"c":74.42,"h":74.42,"l":74.18,"n":211,"o":74.32,"t":"2026-10-15T13:45:00Z","v":3763,"vw":74.299009},{"c":74.235,"h":74.37,"l":74.22,"n":193,"o":74.37,"t":"2026-10-15T13:50:00Z","v":3406,"vw":74.258785},{"c":74.275,"h":74.48,"l":74.21,"n":244,"o":74.21,"t":"2026-10-15T13:55:00Z","v":13907,"vw":74.292473},{"c":74.415,"h":74.45,"l":74.27,"n":203,"o":74.36,"t":"2026-10-15T14:00:00Z","v":4370,"vw":74.373306},{"c":74.495,"h":74.58,"l":74.42,"n":196,"o":74.4269,"t":"2026-10-15T14:05:00Z","v":6193,"vw":74.481588},{"c":75.02,"h":75.02,"l":74.4732,"n":405,"o":74.5,"t":"2026-10-15T14:10:00Z","v":34569,"vw":74.675465},{"c":74.89,"h":75.07,"l":74.88,"n":441,"o":75.04,"t":"2026-10-15T14:15:00Z","v":20036,"vw":75.004621},{"c":74.74,"h":74.89,"l":74.74,"n":233,"o":74.89,"t":"2026-10-15T14:20:00Z","v":11499,"vw":74.826123},{"c":74.645,"h":74.73,"l":74.645,"n":124,"o":74.73,"t":"2026-10-15T14:25:00Z","v":3326,"vw":74.690263},{"c":74.9,"h":74.98,"l":74.81,"n":80,"o":74.81,"t":"2026-10-15T14:30:00Z","v":2537,"vw":74.912784},{"c":74.92,"h":75.035,"l":74.92,"n":247,"o":74.955,"t":"2026-10-15T14:35:00Z","v":5475,"vw":74.985699},{"c":74.8309,"h":74.95,"l":74.83,"n":229,"o":74.89,"t":"2026-10-15T14:40:00Z","v":7804,"vw":74.880585},{"c":74.82,"h":74.85,"l":74.79,"n":216,"o":74.83,"t":"2026-10-15T14:45:00Z","v":7870,"vw":74.821865},{"c":74.85,"h":74.87,"l":74.79,"n":195,"o":74.82,"t":"2026-10-15T14:50:00Z","v":5015,"vw":74.831044},{"c":74.93,"h":74.93,"l":74.78,"n":272,"o":74.85,"t":"2026-10-15T14:55:00Z","v":7539,"vw":74.845272},{"c":75.13,"h":75.135,"l":74.95,"n":214,"o":74.95,"t":"2026-10-15T15:00:00Z","v":7018,"vw":75.067047},{"c":75.065,"h":75.135,"l":74.99,"n":289,"o":75.135,"t":"2026-10-15T15:05:00Z","v":11650,"vw":75.054805},{"c":75.11,"h":75.2,"l":75.095,"n":219,"o":75.11,"t":"2026-10-15T15:10:00Z","v":5985,"vw":75.143017},{"c":75.1325,"h":75.23,"l":75.09,"n":234,"o":75.13,"t":"2026-10-15T15:15:00Z","v":6448,"vw":75.157576},{"c":75.115,"h":75.16,"l":75.09,"n":172,"o":75.16,"t":"2026-10-15T15:20:00Z","v":4566,"vw":75.124111},{"c":75.1201,"h":75.21,"l":75.1,"n":195,"o":75.105,"t":"2026-10-15T15:25:00Z","v":7762,"vw":75.140641},{"c":74.93,"h":75.13,"l":74.91,"n":257,"o":75.13,"t":"2026-10-15T15:30:00Z","v":10754,"vw":75.026935},{"c":75.005,"h":75.035,"l":74.96,"n":235,"o":74.985,"t":"2026-10-15T15:35:00Z","v":7955,"vw":74.986628},{"c":74.93,"h":74.99,"l":74.92,"n":99,"o":74.93,"t":"2026-10-15T15:40:00Z","v":4282,"vw":74.974646},{"c":74.96,"h":74.975,"l":74.92,"n":245,"o":74.975,"t":"2026-10-15T15:45:00Z","v":5330,"vw":74.946879},{"c":74.81,"h":74.94,"l":74.81,"n":267,"o":74.9301,"t":"2026-10-15T15:50:00Z","v":14135,"vw":74.890736},{"c":74.82,"h":74.855,"l":74.77,"n":182,"o":74.79,"t":"2026-10-15T15:55:00Z","v":2951,"vw":74.80912},{"c":74.795,"h":74.82,"l":74.725,"n":280,"o":74.76,"t":"2026-10-15T16:00:00Z","v":8417,"vw":74.774409},{"c":74.79,"h":74.8,"l":74.7,"n":253,"o":74.8,"t":"2026-10-15T16:05:00Z","v":12522,"vw":74.743764},{"c":74.72,"h":74.82,"l":74.72,"n":118,"o":74.785,"t":"2026-10-15T16:10:00Z","v":3542,"vw":74.774643},{"c":74.835,"h":74.84,"l":74.765,"n":202,"o":74.765,"t":"2026-10-15T16:15:00Z","v":6679,"vw":74.804386},{"c":74.9,"h":74.905,"l":74.85,"n":193,"o":74.885,"t":"2026-10-15T16:20:00Z","v":5236,"vw":74.876248},{"c":74.88,"h":74.91,"l":74.85,"n":255,"o":74.88,"t":"2026-10-15T16:25:00Z","v":8305,"vw":74.876217},{"c":74.915,"h":74.955,"l":74.8801,"n":224,"o":74.8801,"t":"2026-10-15T16:30:00Z","v":7863,"vw":74.925384},{"c":74.93,"h":74.965,"l":74.89,"n":195,"o":74.915,"t":"2026-10-15T16:35:00Z","v":7108,"vw":74.914575},{"c":74.94,"h":74.945,"l":74.87,"n":169,"o":74.945,"t":"2026-10-15T16:40:00Z","v":4402,"vw":74.909126},{"c":74.83,"h":74.94,"l":74.83,"n":181,"o":74.94,"t":"2026-10-15T16:45:00Z","v":4636,"vw":74.86851},{"c":74.79,"h":74.81,"l":74.78,"n":160,"o":74.81,"t":"2026-10-15T16:50:00Z","v":4194,"vw":74.796909},{"c":74.88,"h":74.88,"l":74.82,"n":93,"o":74.82,"t":"2026-10-15T16:55:00Z","v":2181,"vw":74.83431},{"c":75.095,"h":75.095,"l":74.99,"n":271,"o":74.99,"t":"2026-10-15T18:10:00Z","v":10500,"vw":75.042998},{"c":75.315,"h":75.335,"l":75.095,"n":333,"o":75.095,"t":"2026-10-15T18:15:00Z","v":13331,"vw":75.221768},{"c":75.28,"h":75.3261,"l":75.245,"n":402,"o":75.315,"t":"2026-10-15T18:20:00Z","v":17149,"vw":75.281142},{"c":75.36,"h":75.36,"l":75.265,"n":225,"o":75.3,"t":"2026-10-15T18:25:00Z","v":6796,"vw":75.295942},{"c":75.32,"h":75.38,"l":75.31,"n":330,"o":75.335,"t":"2026-10-15T18:30:00Z","v":8638,"vw":75.344214},{"c":75.35,"h":75.44,"l":75.33,"n":398,"o":75.36,"t":"2026-10-15T18:35:00Z","v":19650,"vw":75.374893},{"c":75.325,"h":75.34,"l":75.26,"n":330,"o":75.34,"t":"2026-10-15T18:40:00Z","v":15883,"vw":75.296551},{"c":75.34,"h":75.37,"l":75.31,"n":311,"o":75.325,"t":"2026-10-15T18:45:00Z","v":10088,"vw":75.340464},{"c":75.37,"h":75.385,"l":75.32,"n":347,"o":75.33,"t":"2026-10-15T18:50:00Z","v":10064,"vw":75.354156},{"c":75.35,"h":75.37,"l":75.32,"n":353,"o":75.361,"t":"2026-10-15T18:55:00Z","v":16262,"vw":75.352133},{"c":75.4,"h":75.4,"l":75.34,"n":396,"o":75.355,"t":"2026-10-15T19:00:00Z","v":10945,"vw":75.362806},{"c":75.405,"h":75.41,"l":75.355,"n":334,"o":75.395,"t":"2026-10-15T19:05:00Z","v":10513,"vw":75.385875},{"c":75.285,"h":75.405,"l":75.285,"n":369,"o":75.405,"t":"2026-10-15T19:10:00Z","v":10386,"vw":75.328163},{"c":75.175,"h":75.29,"l":75.15,"n":394,"o":75.29,"t":"2026-10-15T19:15:00Z","v":13052,"vw":75.196418},{"c":75.245,"h":75.27,"l":75.16,"n":432,"o":75.19,"t":"2026-10-15T19:20:00Z","v":16354,"vw":75.215142},{"c":75.085,"h":75.22,"l":75.06,"n":463,"o":75.22,"t":"2026-10-15T19:25:00Z","v":31092,"vw":75.175437},{"c":75.09,"h":75.11,"l":75.035,"n":539,"o":75.09,"t":"2026-10-15T19:30:00Z","v":37452,"vw":75.077505},{"c":75.04,"h":75.2,"l":75.04,"n":537,"o":75.09,"t":"2026-10-15T19:35:00Z","v":38922,"vw":75.089216},{"c":75.005,"h":75.045,"l":74.91,"n":836,"o":75.03,"t":"2026-10-15T19:40:00Z","v":39996,"vw":74.961036},{"c":74.93,"h":75.1,"l":74.87,"n":883,"o":75,"t":"2026-10-15T19:45:00Z","v":46633,"vw":74.99922},{"c":75.035,"h":75.05,"l":74.89,"n":1320,"o":74.95,"t":"2026-10-15T19:50:00Z","v":75793,"vw":74.960189},{"c":75.15,"h":75.17,"l":75.005,"n":3366,"o":75.03,"t":"2026-10-15T19:55:00Z","v":199001,"vw":75.096507},{"c":75.15,"h":75.15,"l":75.15,"n":68,"o":75.15,"t":"2026-10-15T20:00:00Z","v":327840,"vw":75.15}],"history":[{"c":88.43,"h":88.49,"l":87.42,"n":13408,"o":87.74,"t":"2024-10-14T04:00:00Z","v":722478,"vw":88.22412},{"c":87.85,"h":89.115,"l":87.76,"n":14506,"o":88.8,"t":"2024-10-15T04:00:00Z","v":682849,"vw":88.20411},{"c":87.64,"h":88.46,"l":87.525,"n":16472,"o":87.87,"t":"2024-10-16T04:00:00Z","v":1113333,"vw":87.827606},{"c":90.32,"h":90.39,"l":87.59,"n":22472,"o":87.94,"t":"2024-10-17T04:00:00Z","v":1245214,"vw":89.575697},{"c":90.05,"h":90.67,"l":89.54,"n":16475,"o":90.67,"t":"2024-10-18T04:00:00Z","v":995643,"vw":90.070035},{"c":89.39,"h":91.3,"l":89.05,"n":19002,"o":90.32,"t":"2024-10-21T04:00:00Z","v":1110045,"vw":89.61186},{"c":87.55,"h":89.09,"l":86.7001,"n":16341,"o":89.09,"t":"2024-10-22T04:00:00Z","v":810321,"vw":87.518933},{"c":86.87,"h":87.99,"l":86.48,"n":18755,"o":87.47,"t":"2024-10-23T04:00:00Z","v":925679,"vw":87.059102},{"c":81.49,"h":82.66,"l":80.54,"n":43207,"o":82,"t":"2024-10-24T04:00:00Z","v":3046377,"vw":81.441471},{"c":82.35,"h":83.46,"l":81.87,"n":27363,"o":82.87,"t":"2024-10-25T04:00:00Z","v":1626188,"vw":82.36233},{"c":83.27,"h":83.79,"l":82.5,"n":18281,"o":82.71,"t":"2024-10-28T04:00:00Z","v":1004606,"vw":83.159295},{"c":81.77,"h":83.19,"l":81.68,"n":20558,"o":82.74,"t":"2024-10-29T04:00:00Z","v":1248479,"vw":82.126737},{"c":82.06,"h":82.71,"l":80.755,"n":19052,"o":81.39,"t":"2024-10-30T04:00:00Z","v":1460124,"vw":82.188886},{"c":80.42,"h":82.49,"l":80.37,"n":20149,"o":82,"t":"2024-10-31T04:00:00Z","v":1166468,"vw":80.897628},{"c":81.46,"h":81.87,"l":80.35,"n":20032,"o":81.01,"t":"2024-11-01T04:00:00Z","v":1177185,"vw":81.513131},{"c":82.04,"h":82.85,"l":81.44,"n":18565,"o":81.44,"t":"2024-11-04T05:00:00Z","v":1027727,"vw":82.233468},{"c":83.34,"h":83.37,"l":82.13,"n":20176,"o":82.35,"t":"2024-11-05T05:00:00Z","v":1094523,"vw":83.069664},{"c":87.91,"h":88.345,"l":86.13,"n":29737,"o":87.03,"t":"2024-11-06T05:00:00Z","v":1699363,"vw":87.60767},{"c":87.87,"h":88.5,"l":87,"n":22596,"o":87.76,"t":"2024-11-07T05:00:00Z","v":1229571,"vw":88.001802},{"c":87.56,"h":89.2,"l":87.46,"n":21520,"o":87.72,"t":"2024-11-08T05:00:00Z","v":1250547,"vw":87.995128},{"c":88.1,"h":89.28,"l":87.869,"n":19263,"o":88.37,"t":"2024-11-11T05:00:00Z","v":808870,"vw":88.373987},{"c":86.94,"h":88.38,"l":86.83,"n":18471,"o":88.01,"t":"2024-11-12T05:00:00Z","v":1250961,"vw":87.091462},{"c":87.57,"h":88.23,"l":86.95,"n":16972,"o":86.98,"t":"2024-11-13T05:00:00Z","v":1172023,"vw":87.625263},{"c":86.1,"h":87.96,"l":86.03,"n":22241,"o":87.81,"t":"2024-11-14T05:00:00Z","v":1276804,"vw":86.59364},{"c":84.91,"h":86.99,"l":84.87,"n":20391,"o":85.92,"t":"2024-11-15T05:00:00Z","v":1122951,"vw":85.166127},{"c":83.34,"h":84.99,"l":83.17,"n":23668,"o":84.69,"t":"2024-11-18T05:00:00Z","v":1391083,"vw":83.518994},{"c":81.28,"h":82.83,"l":81.165,"n":25222,"o":82.62,"t":"2024-11-19T05:00:00Z","v":1508391,"vw":81.606475},{"c":81.86,"h":82.13,"l":81.3401,"n":23190,"o":81.62,"t":"2024-11-20T05:00:00Z","v":1212749,"vw":81.776864},{"c":83.96,"h":84.11,"l":81.79,"n":19169,"o":82.25,"t":"2024-11-21T05:00:00Z","v":1194248,"vw":83.664533},{"c":85.38,"h":85.54,"l":84.135,"n":16438,"o":84.26,"t":"2024-11-22T05:00:00Z","v":743977,"vw":85.260923},{"c":85.75,"h":86.695,"l":85.58,"n":20192,"o":85.85,"t":"2024-11-25T05:00:00Z","v":1125398,"vw":85.930497},{"c":85.13,"h":85.55,"l":84.24,"n":18859,"o":85.26,"t":"2024-11-26T05:00:00Z","v":849704,"vw":85.094163},{"c":85.08,"h":86.2047,"l":85.01,"n":12237,"o":85.24,"t":"2024-11-27T05:00:00Z","v":664709,"vw":85.311238},{"c":85.63,"h":85.93,"l":85.07,"n":6398,"o":85.62,"t":"2024-11-29T05:00:00Z","v":587996,"vw":85.564696},{"c":85.46,"h":86.12,"l":84.79,"n":17291,"o":85.66,"t":"2024-12-02T05:00:00Z","v":919291,"vw":85.453841},{"c":85.18,"h":85.685,"l":84.745,"n":12907,"o":85.46,"t":"2024-12-03T05:00:00Z","v":633377,"vw":85.165639},{"c":85.07,"h":85.38,"l":84.51,"n":12254,"o":85.05,"t":"2024-12-04T05:00:00Z","v":815464,"vw":84.934314},{"c":83.11,"h":85.36,"l":82.935,"n":18703,"o":84.83,"t":"2024-12-05T05:00:00Z","v":1140143,"vw":83.387647},{"c":82.66,"h":84.11,"l":82.37,"n":19234,"o":83.55,"t":"2024-12-06T05:00:00Z","v":1320996,"vw":82.831202},{"c":82.43,"h":83.33,"l":82.0258,"n":19481,"o":82.6,"t":"2024-12-09T05:00:00Z","v":1169791,"vw":82.688589},{"c":82.07,"h":82.95,"l":81,"n":21406,"o":82.49,"t":"2024-12-10T05:00:00Z","v":1150442,"vw":82.118159},{"c":82.13,"h":82.82,"l":81.91,"n":17812,"o":82.56,"t":"2024-12-11T05:00:00Z","v":1118457,"vw":82.264877},{"c":81.09,"h":82.01,"l":80.97,"n":15068,"o":82.01,"t":"2024-12-12T05:00:00Z","v":893920,"vw":81.275562},{"c":80.92,"h":81.41,"l":80.67,"n":15137,"o":80.95,"t":"2024-12-13T05:00:00Z","v":874333,"vw":80.900605},{"c":81.34,"h":82,"l":80.6,"n":17615,"o":81.14,"t":"2024-12-16T05:00:00Z","v":935361,"vw":81.469395},{"c":80.07,"h":81.77,"l":79.86,"n":18957,"o":81.08,"t":"2024-12-17T05:00:00Z","v":940434,"vw":80.273619},{"c":76.11,"h":80.5999,"l":76.03,"n":30560,"o":80.01,"t":"2024-12-18T05:00:00Z","v":2339646,"vw":77.477671},{"c":75.82,"h":77.2,"l":75.76,"n":24391,"o":76.46,"t":"2024-12-19T05:00:00Z","v":1630702,"vw":75.992254},{"c":76.85,"h":77.59,"l":75.36,"n":24522,"o":75.54,"t":"2024-12-20T05:00:00Z","v":3646146,"vw":76.762524},{"c":76.44,"h":76.58,"l":75.48,"n":21492,"o":76.15,"t":"2024-12-23T05:00:00Z","v":1265284,"vw":76.181989},{"c":77.24,"h":77.26,"l":75.7,"n":8673,"o":76.19,"t":"2024-12-24T05:00:00Z","v":435522,"vw":76.926602},{"c":77.4,"h":77.68,"l":76.695,"n":15106,"o":77,"t":"2024-12-26T05:00:00Z","v":795482,"vw":77.336695},{"c":77.21,"h":77.75,"l":76.2,"n":13651,"o":76.8,"t":"2024-12-27T05:00:00Z","v":736547,"vw":77.11551},{"c":76.56,"h":76.83,"l":75.34,"n":14400,"o":76.12,"t":"2024-12-30T05:00:00Z","v":686410,"vw":76.506125},{"c":76.49,"h":77.15,"l":76.05,"n":15242,"o":76.64,"t":"2024-12-31T05:00:00Z","v":784163,"vw":76.39408},{"c":75.79,"h":77.19,"l":75.23,"n":16586,"o":76.95,"t":"2025-01-02T05:00:00Z","v":1180876,"vw":75.868401},{"c":75.73,"h":76.11,"l":75.0902,"n":18425,"o":75.83,"t":"2025-01-03T05:00:00Z","v":1191126,"vw":75.670725},{"c":75.41,"h":77.2,"l":75.18,"n":22128,"o":76.34,"t":"2025-01-06T05:00:00Z","v":1684319,"vw":75.727769},{"c":75.6,"h":76.09,"l":75,"n":23193,"o":75.55,"t":"2025-01-07T05:00:00Z","v":1414542,"vw":75.479912},{"c":76,"h":76.35,"l":74.89,"n":16986,"o":75.24,"t":"2025-01-08T05:00:00Z","v":1066560,"vw":75.881043},{"c":75.65,"h":76.16,"l":75.28,"n":21165,"o":75.37,"t":"2025-01-10T05:00:00Z","v":1261716,"vw":75.671752},{"c":76.97,"h":76.98,"l":75.19,"n":18919,"o":75.36,"t":"2025-01-13T05:00:00Z","v":1237297,"vw":76.622665},{"c":78.04,"h":78.18,"l":76.98,"n":21902,"o":77.39,"t":"2025-01-14T05:00:00Z","v":1605202,"vw":77.769803},{"c":78.56,"h":80,"l":78.12,"n":17988,"o":80,"t":"2025-01-15T05:00:00Z","v":1026580,"vw":78.65787},{"c":78.84,"h":79.015,"l":78.42,"n":19697,"o":78.56,"t":"2025-01-16T05:00:00Z","v":1028571,"vw":78.795425},{"c":79.16,"h":79.71,"l":79.12,"n":19117,"o":79.47,"t":"2025-01-17T05:00:00Z","v":1106723,"vw":79.298754},{"c":81.2,"h":81.24,"l":80,"n":22464,"o":80,"t":"2025-01-21T05:00:00Z","v":1820222,"vw":80.923769},{"c":78.41,"h":79.4866,"l":76.02,"n":37490,"o":77.79,"t":"2025-01-22T05:00:00Z","v":2516302,"vw":77.953961},{"c":78.21,"h":79.67,"l":78.06,"n":28199,"o":79.45,"t":"2025-01-23T05:00:00Z","v":1934473,"vw":78.676859},{"c":77.2,"h":78.795,"l":77.17,"n":27248,"o":77.455,"t":"2025-01-24T05:00:00Z","v":1928924,"vw":77.708088},{"c":78.8,"h":79.03,"l":77.224,"n":26164,"o":77.4,"t":"2025-01-27T05:00:00Z","v":1701403,"vw":78.527636},{"c":76.82,"h":79.18,"l":76.8,"n":28520,"o":78.71,"t":"2025-01-28T05:00:00Z","v":1581010,"vw":77.264919},{"c":76.22,"h":77.21,"l":76.06,"n":21327,"o":76.61,"t":"2025-01-29T05:00:00Z","v":1240200,"vw":76.389647},{"c":76.69,"h":77.265,"l":76.245,"n":21606,"o":76.56,"t":"2025-01-30T05:00:00Z","v":1219241,"vw":76.785693},{"c":76.51,"h":77.43,"l":76.215,"n":17601,"o":76.8,"t":"2025-01-31T05:00:00Z","v":840207,"vw":76.616411},{"c":75.43,"h":76,"l":74.1175,"n":23624,"o":75.33,"t":"2025-02-03T05:00:00Z","v":1096494,"vw":75.387627},{"c":75.39,"h":76.0097,"l":75.255,"n":18183,"o":75.28,"t":"2025-02-04T05:00:00Z","v":904646,"vw":75.574992},{"c":74.55,"h":75.81,"l":74.17,"n":24015,"o":75.72,"t":"2025-02-05T05:00:00Z","v":1495540,"vw":74.592456},{"c":75.26,"h":75.34,"l":74.34,"n":20619,"o":74.64,"t":"2025-02-06T05:00:00Z","v":1116776,"vw":75.021606},{"c":74.52,"h":75.56,"l":74.26,"n":20161,"o":75.56,"t":"2025-02-07T05:00:00Z","v":1104368,"vw":74.710902},{"c":73.93,"h":74.84,"l":73.9,"n":20027,"o":74.78,"t":"2025-02-10T05:00:00Z","v":1165740,"vw":74.131467},{"c":74,"h":74.59,"l":73.505,"n":19582,"o":73.53,"t":"2025-02-11T05:00:00Z","v":959749,"vw":74.043368},{"c":72.8,"h":73.64,"l":72.62,"n":18025,"o":73.09,"t":"2025-02-12T05:00:00Z","v":1133189,"vw":72.979712},{"c":73.1,"h":74.07,"l":72.92,"n":24206,"o":73.18,"t":"2025-02-13T05:00:00Z","v":1287529,"vw":73.276716},{"c":72.28,"h":73.675,"l":72.03,"n":26188,"o":73.31,"t":"2025-02-14T05:00:00Z","v":1582254,"vw":72.451512},{"c":72.44,"h":72.795,"l":71.94,"n":25593,"o":72.77,"t":"2025-02-18T05:00:00Z","v":1645460,"vw":72.435617},{"c":72.6,"h":72.88,"l":71.94,"n":19730,"o":72.07,"t":"2025-02-19T05:00:00Z","v":1241556,"vw":72.4578},{"c":72.43,"h":72.84,"l":72.07,"n":16727,"o":72.56,"t":"2025-02-20T05:00:00Z","v":969701,"vw":72.469812},{"c":72.34,"h":72.83,"l":71.67,"n":24457,"o":72.82,"t":"2025-02-21T05:00:00Z","v":1648802,"vw":72.271065},{"c":72.53,"h":73.675,"l":72.1217,"n":20994,"o":72.88,"t":"2025-02-24T05:00:00Z","v":1234472,"vw":72.781625},{"c":73.24,"h":73.52,"l":72.53,"n":20454,"o":72.82,"t":"2025-02-25T05:00:00Z","v":1170037,"vw":73.103237},{"c":73.07,"h":73.63,"l":72.68,"n":15161,"o":73.19,"t":"2025-02-26T05:00:00Z","v":920914,"vw":73.125803},{"c":73.25,"h":73.73,"l":72.81,"n":15200,"o":73.18,"t":"2025-02-27T05:00:00Z","v":909038,"vw":73.249895},{"c":74.73,"h":74.87,"l":73.4446,"n":20400,"o":73.72,"t":"2025-02-28T05:00:00Z","v":1458474,"vw":74.44246},{"c":74.02,"h":75.905,"l":73.67,"n":21034,"o":75.49,"t":"2025-03-03T05:00:00Z","v":1396491,"vw":74.451963},{"c":70.19,"h":73.47,"l":70.14,"n":35865,"o":73.36,"t":"2025-03-04T05:00:00Z","v":2459428,"vw":71.061003},{"c":72.37,"h":72.5,"l":70.68,"n":24278,"o":70.68,"t":"2025-03-05T05:00:00Z","v":1881619,"vw":71.970646},{"c":73.37,"h":73.649,"l":71.6,"n":22707,"o":72,"t":"2025-03-06T05:00:00Z","v":1552955,"vw":72.850586},{"c":75.42,"h":75.9,"l":72.76,"n":36031,"o":73.4,"t":"2025-03-07T05:00:00Z","v":2577518,"vw":75.133462},{"c":75.44,"h":77.095,"l":74.7,"n":28901,"o":74.99,"t":"2025-03-10T04:00:00Z","v":1452954,"vw":75.843189},{"c":73.65,"h":75.63,"l":73.07,"n":28450,"o":75.35,"t":"2025-03-11T04:00:00Z","v":1521523,"vw":73.819832},{"c":72.72,"h":74.3369,"l":72.4296,"n":22189,"o":73.51,"t":"2025-03-12T04:00:00Z","v":1161914,"vw":72.936004},{"c":71.99,"h":73.11,"l":71.35,"n":25060,"o":72.39,"t":"2025-03-13T04:00:00Z","v":1371489,"vw":72.104536},{"c":73.19,"h":73.67,"l":72.665,"n":20494,"o":73.08,"t":"2025-03-14T04:00:00Z","v":1132536,"vw":73.250957},{"c":74.62,"h":75.17,"l":72.46,"n":21444,"o":73,"t":"2025-03-17T04:00:00Z","v":1255532,"vw":74.676567},{"c":74.25,"h":74.94,"l":73.88,"n":20237,"o":74.5,"t":"2025-03-18T04:00:00Z","v":1057977,"vw":74.261507},{"c":74.44,"h":75.01,"l":74.145,"n":21975,"o":74.2,"t":"2025-03-19T04:00:00Z","v":1827809,"vw":74.500092},{"c":73.49,"h":74.51,"l":73.3,"n":21373,"o":73.88,"t":"2025-03-20T04:00:00Z","v":2659628,"vw":73.580777},{"c":73.08,"h":73.72,"l":72.53,"n":23515,"o":73,"t":"2025-03-21T04:00:00Z","v":3154138,"vw":73.117874},{"c":74.28,"h":74.78,"l":73.43,"n":24773,"o":73.78,"t":"2025-03-24T04:00:00Z","v":2190685,"vw":74.227523},{"c":74.64,"h":75.21,"l":74.29,"n":22949,"o":74.68,"t":"2025-03-25T04:00:00Z","v":2109717,"vw":74.701518},{"c":75.17,"h":75.49,"l":74.67,"n":22123,"o":74.92,"t":"2025-03-26T04:00:00Z","v":1097109,"vw":75.179098},{"c":75.28,"h":75.59,"l":74.73,"n":20199,"o":75.3,"t":"2025-03-27T04:00:00Z","v":1082584,"vw":75.308952},{"c":73,"h":75.2699,"l":72.88,"n":24005,"o":74.92,"t":"2025-03-28T04:00:00Z","v":1075587,"vw":73.227066},{"c":72.25,"h":73.1,"l":71.8,"n":23837,"o":72.65,"t":"2025-03-31T04:00:00Z","v":1567316,"vw":72.319132},{"c":72.16,"h":73.18,"l":71.325,"n":21589,"o":72.03,"t":"2025-04-01T04:00:00Z","v":1219583,"vw":72.183826},{"c":72.48,"h":73.02,"l":71.235,"n":19732,"o":71.25,"t":"2025-04-02T04:00:00Z","v":1148406,"vw":72.421525},{"c":66.87,"h":71.09,"l":66.83,"n":35932,"o":70.29,"t":"2025-04-03T04:00:00Z","v":1977196,"vw":67.676313},{"c":60.72,"h":64.84,"l":60.38,"n":50869,"o":64.84,"t":"2025-04-04T04:00:00Z","v":3237353,"vw":61.476763},{"c":61.09,"h":62.91,"l":57.7,"n":38453,"o":60.27,"t":"2025-04-07T04:00:00Z","v":2703364,"vw":60.754306},{"c":60.93,"h":64.01,"l":59.94,"n":31141,"o":63.91,"t":"2025-04-08T04:00:00Z","v":1703027,"vw":61.634495},{"c":66.78,"h":67.19,"l":60.01,"n":35040,"o":60.2,"t":"2025-04-09T04:00:00Z","v":2160334,"vw":65.159565},{"c":64.52,"h":65.83,"l":62.75,"n":29319,"o":65,"t":"2025-04-10T04:00:00Z","v":1581657,"vw":64.479343},{"c":65.68,"h":65.77,"l":63.19,"n":19167,"o":64.51,"t":"2025-04-11T04:00:00Z","v":1258975,"vw":65.231055},{"c":65.99,"h":66.72,"l":65.23,"n":20710,"o":66,"t":"2025-04-14T04:00:00Z","v":1343359,"vw":65.956034},{"c":65.42,"h":66.55,"l":65.3,"n":15394,"o":65.54,"t":"2025-04-15T04:00:00Z","v":731723,"vw":65.609519},{"c":64.98,"h":66.07,"l":64.56,"n":20202,"o":65.22,"t":"2025-04-16T04:00:00Z","v":1220228,"vw":65.083549},{"c":66.04,"h":66.83,"l":64.72,"n":26550,"o":64.72,"t":"2025-04-17T04:00:00Z","v":1563029,"vw":66.074873},{"c":64.58,"h":65.51,"l":63.79,"n":22367,"o":65.46,"t":"2025-04-21T04:00:00Z","v":1706194,"vw":64.331463},{"c":65.45,"h":65.57,"l":63.93,"n":30075,"o":65.15,"t":"2025-04-22T04:00:00Z","v":2352822,"vw":65.127016},{"c":66.23,"h":68.06,"l":65.73,"n":35982,"o":67.04,"t":"2025-04-23T04:00:00Z","v":2115167,"vw":66.401331},{"c":67.93,"h":68.49,"l":64.05,"n":32965,"o":66.19,"t":"2025-04-24T04:00:00Z","v":1980650,"vw":67.806054},{"c":68.42,"h":68.65,"l":67.44,"n":30601,"o":67.86,"t":"2025-04-25T04:00:00Z","v":1697978,"vw":68.3571},{"c":69.38,"h":69.84,"l":68.64,"n":29958,"o":68.86,"t":"2025-04-28T04:00:00Z","v":1610755,"vw":69.267221},{"c":69.98,"h":70.39,"l":68.98,"n":23210,"o":68.98,"t":"2025-04-29T04:00:00Z","v":1227837,"vw":69.958515},{"c":70.37,"h":70.62,"l":68.835,"n":21761,"o":69.42,"t":"2025-04-30T04:00:00Z","v":1261191,"vw":69.979641},{"c":70.27,"h":71.165,"l":69.65,"n":22560,"o":70.47,"t":"2025-05-01T04:00:00Z","v":1043399,"vw":70.53557},{"c":71.02,"h":72.06,"l":69.81,"n":34111,"o":71.41,"t":"2025-05-02T04:00:00Z","v":2105614,"vw":71.010158},{"c":70.49,"h":71.15,"l":70.195,"n":18073,"o":70.66,"t":"2025-05-05T04:00:00Z","v":1066037,"vw":70.687551},{"c":69.49,"h":70.665,"l":69.46,"n":19714,"o":69.7,"t":"2025-05-06T04:00:00Z","v":1073424,"vw":69.831291},{"c":70,"h":70.715,"l":69.595,"n":25763,"o":69.7,"t":"2025-05-07T04:00:00Z","v":1975929,"vw":70.04358},{"c":72.22,"h":73.071,"l":70.519,"n":31201,"o":70.62,"t":"2025-05-08T04:00:00Z","v":1600752,"vw":72.212491},{"c":72.41,"h":72.96,"l":71.9539,"n":21788,"o":72.63,"t":"2025-05-09T04:00:00Z","v":1146177,"vw":72.318609},{"c":76.8,"h":76.93,"l":74.19,"n":34618,"o":74.93,"t":"2025-05-12T04:00:00Z","v":2220723,"vw":76.233637},{"c":76.52,"h":77.57,"l":76.5,"n":41101,"o":76.86,"t":"2025-05-13T04:00:00Z","v":3006159,"vw":76.946285},{"c":75.21,"h":76.22,"l":74.77,"n":29491,"o":76.22,"t":"2025-05-14T04:00:00Z","v":1719814,"vw":75.234894},{"c":76,"h":76.215,"l":75.16,"n":15954,"o":75.21,"t":"2025-05-15T04:00:00Z","v":869972,"vw":75.869129},{"c":76.68,"h":76.77,"l":75.39,"n":18441,"o":76.28,"t":"2025-05-16T04:00:00Z","v":1117979,"vw":76.507698},{"c":76.42,"h":76.71,"l":75.6325,"n":15814,"o":76.04,"t":"2025-05-19T04:00:00Z","v":788418,"vw":76.396544},{"c":76.05,"h":76.765,"l":75.74,"n":18475,"o":76.09,"t":"2025-05-20T04:00:00Z","v":1269689,"vw":76.150327},{"c":73.38,"h":75.6475,"l":73.36,"n":23353,"o":75.45,"t":"2025-05-21T04:00:00Z","v":1436413,"vw":73.80034},{"c":73.48,"h":74.095,"l":72.64,"n":19153,"o":72.98,"t":"2025-05-22T04:00:00Z","v":834117,"vw":73.512035},{"c":72.92,"h":73.17,"l":72,"n":17967,"o":72.23,"t":"2025-05-23T04:00:00Z","v":804253,"vw":72.89797},{"c":74.71,"h":75.21,"l":73.895,"n":24341,"o":74.02,"t":"2025-05-27T04:00:00Z","v":1478231,"vw":74.728385},{"c":73.99,"h":75.04,"l":73.87,"n":20265,"o":74.8,"t":"2025-05-28T04:00:00Z","v":1034674,"vw":74.217696},{"c":74,"h":74.57,"l":73.79,"n":22410,"o":74.19,"t":"2025-05-29T04:00:00Z","v":1206158,"vw":74.116159},{"c":74.03,"h":74.33,"l":73.005,"n":24758,"o":73.58,"t":"2025-05-30T04:00:00Z","v":1570627,"vw":73.911566},{"c":73.53,"h":73.995,"l":72.76,"n":18697,"o":73.77,"t":"2025-06-02T04:00:00Z","v":1059521,"vw":73.350148},{"c":74.49,"h":74.63,"l":72.98,"n":24509,"o":73.38,"t":"2025-06-03T04:00:00Z","v":1081873,"vw":74.297571},{"c":74.49,"h":74.87,"l":74.4,"n":18490,"o":74.49,"t":"2025-06-04T04:00:00Z","v":911714,"vw":74.55852},{"c":74.5,"h":75,"l":73.97,"n":19643,"o":74.77,"t":"2025-06-05T04:00:00Z","v":955122,"vw":74.500693},{"c":75.57,"h":75.82,"l":75.0415,"n":18219,"o":75.23,"t":"2025-06-06T04:00:00Z","v":793032,"vw":75.487843},{"c":77.08,"h":77.47,"l":75.94,"n":23690,"o":76.08,"t":"2025-06-09T04:00:00Z","v":1122062,"vw":76.970348},{"c":77.85,"h":78.17,"l":76.515,"n":25089,"o":77.1,"t":"2025-06-10T04:00:00Z","v":1403607,"vw":77.752452},{"c":76.8,"h":77.96,"l":76.1001,"n":23440,"o":77.96,"t":"2025-06-11T04:00:00Z","v":1207063,"vw":76.812681},{"c":77.8,"h":77.86,"l":75.75,"n":25148,"o":76.21,"t":"2025-06-12T04:00:00Z","v":1425795,"vw":77.534159},{"c":77.38,"h":79.55,"l":77.17,"n":24327,"o":77.58,"t":"2025-06-13T04:00:00Z","v":1406541,"vw":77.763017},{"c":77.24,"h":78.14,"l":76.835,"n":20884,"o":78.05,"t":"2025-06-16T04:00:00Z","v":1054496,"vw":77.297701},{"c":76.86,"h":77.515,"l":76.51,"n":25652,"o":76.88,"t":"2025-06-17T04:00:00Z","v":2154954,"vw":76.95462},{"c":76.61,"h":78.085,"l":76.55,"n":24011,"o":76.96,"t":"2025-06-18T04:00:00Z","v":1946899,"vw":76.797499},{"c":76.98,"h":77.54,"l":76.27,"n":20596,"o":77.13,"t":"2025-06-20T04:00:00Z","v":3144065,"vw":76.958517},{"c":77.5,"h":78.0474,"l":76.67,"n":22692,"o":76.92,"t":"2025-06-23T04:00:00Z","v":1860579,"vw":77.437797},{"c":78.76,"h":79.06,"l":77,"n":23603,"o":77.92,"t":"2025-06-24T04:00:00Z","v":2192039,"vw":78.645277},{"c":79.28,"h":79.72,"l":78.315,"n":24835,"o":78.8,"t":"2025-06-25T04:00:00Z","v":1486737,"vw":79.250085},{"c":80.26,"h":81.16,"l":79.628,"n":26434,"o":79.9,"t":"2025-06-26T04:00:00Z","v":1557633,"vw":80.480921},{"c":80.34,"h":80.74,"l":79.57,"n":25299,"o":80.35,"t":"2025-06-27T04:00:00Z","v":2416855,"vw":80.288178},{"c":80.29,"h":80.89,"l":80.04,"n":19538,"o":80.21,"t":"2025-06-30T04:00:00Z","v":1245786,"vw":80.370224},{"c":80.98,"h":81.23,"l":78.37,"n":23596,"o":78.86,"t":"2025-07-01T04:00:00Z","v":1491801,"vw":80.525201},{"c":81.94,"h":81.97,"l":80.18,"n":18470,"o":80.89,"t":"2025-07-02T04:00:00Z","v":968413,"vw":81.558945},{"c":82.23,"h":82.38,"l":81.65,"n":11216,"o":82,"t":"2025-07-03T04:00:00Z","v":907016,"vw":82.211679},{"c":81.37,"h":83.04,"l":81.01,"n":22531,"o":82.315,"t":"2025-07-07T04:00:00Z","v":1329966,"vw":81.610249},{"c":82.12,"h":82.83,"l":81.16,"n":21019,"o":81.44,"t":"2025-07-08T04:00:00Z","v":1281402,"vw":82.105514},{"c":82.47,"h":82.78,"l":81.5,"n":14959,"o":82.55,"t":"2025-07-09T04:00:00Z","v":753805,"vw":82.289254},{"c":85.23,"h":85.28,"l":83.38,"n":34997,"o":83.93,"t":"2025-07-10T04:00:00Z","v":2201058,"vw":84.905936},{"c":85.02,"h":85.28,"l":84.185,"n":21495,"o":84.53,"t":"2025-07-11T04:00:00Z","v":1167448,"vw":84.900581},{"c":85.39,"h":85.44,"l":84.12,"n":24821,"o":84.66,"t":"2025-07-14T04:00:00Z","v":1316599,"vw":85.125365},{"c":84.45,"h":86.1768,"l":84.33,"n":33249,"o":85.5,"t":"2025-07-15T04:00:00Z","v":2383240,"vw":85.224133},{"c":84.14,"h":84.9105,"l":82.805,"n":25890,"o":84.56,"t":"2025-07-16T04:00:00Z","v":1253124,"vw":83.940041},{"c":85.36,"h":85.57,"l":84.14,"n":22441,"o":84.14,"t":"2025-07-17T04:00:00Z","v":1405879,"vw":85.022256},{"c":85,"h":85.7,"l":84.22,"n":21865,"o":85.5,"t":"2025-07-18T04:00:00Z","v":1458919,"vw":84.954733},{"c":84.75,"h":85.57,"l":84.525,"n":23796,"o":85,"t":"2025-07-21T04:00:00Z","v":1698952,"vw":85.007925},{"c":86.04,"h":86.23,"l":84.535,"n":22526,"o":84.73,"t":"2025-07-22T04:00:00Z","v":1271608,"vw":85.800784},{"c":87.21,"h":87.745,"l":86.625,"n":37680,"o":87,"t":"2025-07-23T04:00:00Z","v":2430170,"vw":87.3258},{"c":80.93,"h":87.795,"l":80.34,"n":63419,"o":86.7,"t":"2025-07-24T04:00:00Z","v":4148068,"vw":83.064471},{"c":79.5,"h":80.615,"l":77.62,"n":55193,"o":80.45,"t":"2025-07-25T04:00:00Z","v":4302764,"vw":78.910857},{"c":78.56,"h":80.24,"l":78.355,"n":37887,"o":80.02,"t":"2025-07-28T04:00:00Z","v":2404976,"vw":78.718029},{"c":78.14,"h":79.5092,"l":77.91,"n":31991,"o":79.36,"t":"2025-07-29T04:00:00Z","v":2905033,"vw":78.203985},{"c":78.05,"h":78.69,"l":77.33,"n":31174,"o":78.49,"t":"2025-07-30T04:00:00Z","v":2713114,"vw":77.968879},{"c":77.77,"h":78.465,"l":77.16,"n":30117,"o":77.71,"t":"2025-07-31T04:00:00Z","v":1803937,"vw":77.793324},{"c":77.23,"h":77.46,"l":75.8,"n":30226,"o":76.72,"t":"2025-08-01T04:00:00Z","v":1357945,"vw":76.91307},{"c":77.81,"h":77.82,"l":76.925,"n":20844,"o":77.37,"t":"2025-08-04T04:00:00Z","v":1139385,"vw":77.594332},{"c":78.22,"h":78.27,"l":77.17,"n":21680,"o":78.04,"t":"2025-08-05T04:00:00Z","v":1292109,"vw":78.002465},{"c":77.47,"h":78.6,"l":77.35,"n":24176,"o":78.3,"t":"2025-08-06T04:00:00Z","v":1276535,"vw":77.635772},{"c":77.38,"h":78.1899,"l":76.45,"n":21366,"o":78.01,"t":"2025-08-07T04:00:00Z","v":877897,"vw":77.202954},{"c":77.02,"h":77.66,"l":76.93,"n":16304,"o":77.45,"t":"2025-08-08T04:00:00Z","v":744907,"vw":77.172274},{"c":77.58,"h":77.925,"l":77.12,"n":22307,"o":77.12,"t":"2025-08-11T04:00:00Z","v":1643318,"vw":77.520107},{"c":78.54,"h":78.94,"l":77.63,"n":22672,"o":77.88,"t":"2025-08-12T04:00:00Z","v":1264056,"vw":78.499481},{"c":81.35,"h":81.65,"l":78.59,"n":30906,"o":78.71,"t":"2025-08-13T04:00:00Z","v":1873803,"vw":80.957739},{"c":80.32,"h":80.86,"l":80.09,"n":20161,"o":80.86,"t":"2025-08-14T04:00:00Z","v":973309,"vw":80.423695},{"c":78.89,"h":80.58,"l":78.86,"n":23251,"o":80.58,"t":"2025-08-15T04:00:00Z","v":1352892,"vw":79.231206},{"c":79.07,"h":79.89,"l":78.85,"n":21379,"o":79,"t":"2025-08-18T04:00:00Z","v":1571103,"vw":79.300671},{"c":79.68,"h":80.48,"l":78.7991,"n":21155,"o":79,"t":"2025-08-19T04:00:00Z","v":1137654,"vw":79.70592},{"c":79.29,"h":80.04,"l":79.24,"n":22015,"o":79.53,"t":"2025-08-20T04:00:00Z","v":1433707,"vw":79.448344},{"c":79.48,"h":79.78,"l":78.88,"n":16887,"o":79.12,"t":"2025-08-21T04:00:00Z","v":1013720,"vw":79.459032},{"c":81.53,"h":82.27,"l":79.87,"n":16872,"o":80.1,"t":"2025-08-22T04:00:00Z","v":876754,"vw":81.5991},{"c":80.76,"h":81.63,"l":80.745,"n":15894,"o":81.44,"t":"2025-08-25T04:00:00Z","v":674630,"vw":80.967873},{"c":81.38,"h":81.65,"l":80.75,"n":17533,"o":80.96,"t":"2025-08-26T04:00:00Z","v":1187184,"vw":81.32608},{"c":81.89,"h":82.12,"l":81.145,"n":15457,"o":81.37,"t":"2025-08-27T04:00:00Z","v":679117,"vw":81.822525},{"c":80.46,"h":82.21,"l":79.79,"n":17551,"o":82.11,"t":"2025-08-28T04:00:00Z","v":935215,"vw":80.389657},{"c":80.16,"h":80.92,"l":79.84,"n":17656,"o":80.41,"t":"2025-08-29T04:00:00Z","v":1289639,"vw":80.107927},{"c":79.53,"h":79.93,"l":78.48,"n":28198,"o":79.28,"t":"2025-09-02T04:00:00Z","v":1906717,"vw":79.370683},{"c":79.7,"h":79.71,"l":78.99,"n":19704,"o":79.42,"t":"2025-09-03T04:00:00Z","v":1539619,"vw":79.427291},{"c":81.33,"h":81.33,"l":79.44,"n":17203,"o":79.94,"t":"2025-09-04T04:00:00Z","v":794694,"vw":80.79391},{"c":81.45,"h":82.18,"l":80.82,"n":22150,"o":81.3,"t":"2025-09-05T04:00:00Z","v":1646689,"vw":81.425207},{"c":82.74,"h":82.86,"l":80.25,"n":30560,"o":81.48,"t":"2025-09-08T04:00:00Z","v":1816010,"vw":82.179458},{"c":80.53,"h":82.44,"l":80.22,"n":21183,"o":82.44,"t":"2025-09-09T04:00:00Z","v":1068937,"vw":80.673045},{"c":81.02,"h":81.55,"l":80.16,"n":20658,"o":80.4,"t":"2025-09-10T04:00:00Z","v":950301,"vw":80.955378},{"c":82.24,"h":82.515,"l":80.615,"n":19176,"o":81.08,"t":"2025-09-11T04:00:00Z","v":1110185,"vw":82.231651},{"c":81.23,"h":82.325,"l":81.23,"n":19230,"o":82.07,"t":"2025-09-12T04:00:00Z","v":986921,"vw":81.46192},{"c":82.23,"h":82.66,"l":81.24,"n":27811,"o":81.6,"t":"2025-09-15T04:00:00Z","v":1806603,"vw":82.200826},{"c":83.43,"h":84.42,"l":82.06,"n":27193,"o":82.95,"t":"2025-09-16T04:00:00Z","v":1891287,"vw":83.291285},{"c":82.71,"h":84.72,"l":82.68,"n":29992,"o":83.48,"t":"2025-09-17T04:00:00Z","v":2065767,"vw":83.26589},{"c":83.92,"h":84.06,"l":82.91,"n":20138,"o":83.03,"t":"2025-09-18T04:00:00Z","v":1062192,"vw":83.730652},{"c":83.62,"h":84.08,"l":83.29,"n":17896,"o":84,"t":"2025-09-19T04:00:00Z","v":2488804,"vw":83.641195},{"c":83.49,"h":83.69,"l":82.575,"n":25641,"o":83.34,"t":"2025-09-22T04:00:00Z","v":1278370,"vw":83.28198},{"c":83.01,"h":84.325,"l":82.37,"n":20664,"o":83.72,"t":"2025-09-23T04:00:00Z","v":1128167,"vw":83.091068},{"c":82.76,"h":83.41,"l":82.57,"n":21038,"o":83,"t":"2025-09-24T04:00:00Z","v":1319353,"vw":82.867629},{"c":82.35,"h":82.86,"l":81.9,"n":21929,"o":82.43,"t":"2025-09-25T04:00:00Z","v":1236581,"vw":82.335791},{"c":83.49,"h":84.2,"l":82.53,"n":21751,"o":83,"t":"2025-09-26T04:00:00Z","v":1396496,"vw":83.513304},{"c":84.03,"h":84.5,"l":83.29,"n":22736,"o":84,"t":"2025-09-29T04:00:00Z","v":1459888,"vw":83.903577},{"c":84.49,"h":84.59,"l":83.59,"n":22367,"o":83.96,"t":"2025-09-30T04:00:00Z","v":1271368,"vw":84.251964},{"c":85.21,"h":85.59,"l":83.85,"n":27991,"o":84.03,"t":"2025-10-01T04:00:00Z","v":1757804,"vw":85.100849},{"c":86.35,"h":86.48,"l":85.24,"n":23122,"o":85.24,"t":"2025-10-02T04:00:00Z","v":1125983,"vw":86.158051},{"c":86.85,"h":87.32,"l":86.34,"n":23449,"o":86.35,"t":"2025-10-03T04:00:00Z","v":1497468,"vw":86.939644},{"c":87.34,"h":87.92,"l":86.65,"n":21623,"o":87.35,"t":"2025-10-06T04:00:00Z","v":1293376,"vw":87.271581},{"c":85.03,"h":87.9399,"l":84.975,"n":19402,"o":87.54,"t":"2025-10-07T04:00:00Z","v":926012,"vw":85.493143},{"c":86.22,"h":86.27,"l":84.57,"n":19502,"o":85.36,"t":"2025-10-08T04:00:00Z","v":1018243,"vw":85.952543},{"c":84.64,"h":86.365,"l":84.51,"n":23081,"o":86.21,"t":"2025-10-09T04:00:00Z","v":1253081,"vw":84.935438},{"c":81.53,"h":85.16,"l":81.39,"n":24009,"o":85.05,"t":"2025-10-10T04:00:00Z","v":1198540,"vw":82.478682},{"c":81.74,"h":82.84,"l":81.71,"n":23995,"o":82.35,"t":"2025-10-13T04:00:00Z","v":1451872,"vw":82.204309},{"c":83.76,"h":84.04,"l":80.6501,"n":18020,"o":81.53,"t":"2025-10-14T04:00:00Z","v":996584,"vw":83.402806},{"c":82.51,"h":84.48,"l":81.7,"n":19244,"o":84.25,"t":"2025-10-15T04:00:00Z","v":1219826,"vw":82.706367},{"c":81.65,"h":83.065,"l":81.4,"n":19572,"o":82.85,"t":"2025-10-16T04:00:00Z","v":861039,"vw":81.808078},{"c":81.36,"h":81.8,"l":80.925,"n":18455,"o":80.97,"t":"2025-10-17T04:00:00Z","v":1053297,"vw":81.368025},{"c":82.4,"h":82.46,"l":81.77,"n":20290,"o":82.03,"t":"2025-10-20T04:00:00Z","v":1039680,"vw":82.205479},{"c":83.02,"h":84.12,"l":82.32,"n":22791,"o":82.32,"t":"2025-10-21T04:00:00Z","v":1237516,"vw":83.188531},{"c":82.58,"h":83.565,"l":82.09,"n":33235,"o":82.96,"t":"2025-10-22T04:00:00Z","v":2456764,"vw":82.60822},{"c":79.47,"h":83.62,"l":78.12,"n":61690,"o":83.08,"t":"2025-10-23T04:00:00Z","v":3737480,"vw":79.449408},{"c":81.22,"h":81.31,"l":79.41,"n":36626,"o":80.18,"t":"2025-10-24T04:00:00Z","v":2409901,"vw":80.804911},{"c":80.47,"h":81.23,"l":80,"n":24836,"o":81.23,"t":"2025-10-27T04:00:00Z","v":1925124,"vw":80.588324},{"c":79.95,"h":80.46,"l":79.33,"n":25826,"o":80.26,"t":"2025-10-28T04:00:00Z","v":1602423,"vw":79.964734},{"c":79.99,"h":81.19,"l":79.08,"n":24477,"o":80.07,"t":"2025-10-29T04:00:00Z","v":1802480,"vw":80.219192},{"c":79.42,"h":81.16,"l":79.38,"n":22515,"o":79.67,"t":"2025-10-30T04:00:00Z","v":1226737,"vw":79.883028},{"c":80.81,"h":81.31,"l":79.05,"n":25622,"o":79.21,"t":"2025-10-31T04:00:00Z","v":1412626,"vw":80.696327},{"c":79.98,"h":80.66,"l":79.395,"n":22624,"o":80.41,"t":"2025-11-03T05:00:00Z","v":1289563,"vw":80.023573},{"c":79.76,"h":79.99,"l":78.8401,"n":24152,"o":79.44,"t":"2025-11-04T05:00:00Z","v":1493270,"vw":79.573422},{"c":80.27,"h":80.995,"l":79.28,"n":21642,"o":79.46,"t":"2025-11-05T05:00:00Z","v":1266102,"vw":80.323048},{"c":80.43,"h":81.27,"l":80.055,"n":19180,"o":80.29,"t":"2025-11-06T05:00:00Z","v":900077,"vw":80.527149},{"c":82.03,"h":82.09,"l":80.085,"n":24758,"o":80.33,"t":"2025-11-07T05:00:00Z","v":1371514,"vw":81.547011},{"c":82.06,"h":82.7,"l":80.765,"n":22856,"o":82.06,"t":"2025-11-10T05:00:00Z","v":1442749,"vw":81.913939},{"c":82.45,"h":82.83,"l":81.59,"n":14978,"o":82.23,"t":"2025-11-11T05:00:00Z","v":681451,"vw":82.446336},{"c":82.48,"h":83.3,"l":82.33,"n":19862,"o":82.33,"t":"2025-11-12T05:00:00Z","v":1054544,"vw":82.707099},{"c":81.45,"h":83.12,"l":81.13,"n":20252,"o":82.41,"t":"2025-11-13T05:00:00Z","v":965776,"vw":81.957827},{"c":80.72,"h":81.53,"l":80.387,"n":24599,"o":80.84,"t":"2025-11-14T05:00:00Z","v":1446487,"vw":80.886524},{"c":80.06,"h":81.23,"l":79.67,"n":21146,"o":80.76,"t":"2025-11-17T05:00:00Z","v":948536,"vw":80.307864},{"c":79.85,"h":80.46,"l":79.32,"n":19298,"o":80.05,"t":"2025-11-18T05:00:00Z","v":952546,"vw":79.920942},{"c":79.78,"h":80.01,"l":79.2,"n":22130,"o":79.6,"t":"2025-11-19T05:00:00Z","v":1328669,"vw":79.667705},{"c":79.53,"h":81.29,"l":79.02,"n":23329,"o":80.81,"t":"2025-11-20T05:00:00Z","v":1272709,"vw":79.680889},{"c":81.33,"h":81.91,"l":79.39,"n":24719,"o":79.67,"t":"2025-11-21T05:00:00Z","v":1325555,"vw":81.121975},{"c":82.39,"h":82.95,"l":80.64,"n":30953,"o":81.25,"t":"2025-11-24T05:00:00Z","v":1941177,"vw":82.409996},{"c":82.92,"h":83.29,"l":82.395,"n":21052,"o":82.68,"t":"2025-11-25T05:00:00Z","v":1150576,"vw":82.938017},{"c":83.04,"h":83.7,"l":82.95,"n":16235,"o":83.13,"t":"2025-11-26T05:00:00Z","v":905400,"vw":83.226115},{"c":83.16,"h":83.38,"l":82.81,"n":11379,"o":82.93,"t":"2025-11-28T05:00:00Z","v":616112,"vw":83.176621},{"c":82,"h":83.22,"l":81.86,"n":21627,"o":82.37,"t":"2025-12-01T05:00:00Z","v":1032994,"vw":82.432989},{"c":82.43,"h":82.63,"l":81.54,"n":19838,"o":82.41,"t":"2025-12-02T05:00:00Z","v":1037387,"vw":82.291376},{"c":83.7,"h":83.815,"l":82.455,"n":18923,"o":82.7,"t":"2025-12-03T05:00:00Z","v":971920,"vw":83.515492},{"c":83.14,"h":84.49,"l":82.73,"n":25736,"o":84,"t":"2025-12-04T05:00:00Z","v":1812690,"vw":83.235632},{"c":83.47,"h":83.54,"l":82.23,"n":25122,"o":83.07,"t":"2025-12-05T05:00:00Z","v":1910235,"vw":83.172849},{"c":84.41,"h":84.645,"l":83.075,"n":24523,"o":83.58,"t":"2025-12-08T05:00:00Z","v":1075447,"vw":84.23467},{"c":83.9,"h":84.81,"l":83.86,"n":20140,"o":83.86,"t":"2025-12-09T05:00:00Z","v":1032142,"vw":84.117906},{"c":85.1,"h":85.53,"l":83.86,"n":24308,"o":83.86,"t":"2025-12-10T05:00:00Z","v":1475631,"vw":84.833123},{"c":86.85,"h":87.61,"l":84.57,"n":28813,"o":85.58,"t":"2025-12-11T05:00:00Z","v":1501697,"vw":86.844999},{"c":87.17,"h":88.12,"l":86.585,"n":30694,"o":86.66,"t":"2025-12-12T05:00:00Z","v":2139070,"vw":87.278286},{"c":87.94,"h":88,"l":86.83,"n":26996,"o":87.63,"t":"2025-12-15T05:00:00Z","v":1867835,"vw":87.61196},{"c":86.33,"h":87.635,"l":85.62,"n":27515,"o":87.55,"t":"2025-12-16T05:00:00Z","v":1569117,"vw":86.350263},{"c":87.44,"h":88.18,"l":86.22,"n":31783,"o":86.39,"t":"2025-12-17T05:00:00Z","v":2314242,"vw":87.430217},{"c":87.96,"h":88.89,"l":86.995,"n":31314,"o":87.6,"t":"2025-12-18T05:00:00Z","v":1904081,"vw":88.069515},{"c":89.46,"h":89.92,"l":87.75,"n":21749,"o":87.84,"t":"2025-12-19T05:00:00Z","v":2682562,"vw":89.235387},{"c":90.88,"h":91.22,"l":89.51,"n":24739,"o":89.73,"t":"2025-12-22T05:00:00Z","v":1463588,"vw":90.700002},{"c":90.5,"h":91.02,"l":90.18,"n":21362,"o":90.82,"t":"2025-12-23T05:00:00Z","v":1126241,"vw":90.604021},{"c":90.87,"h":90.87,"l":90.18,"n":10136,"o":90.52,"t":"2025-12-24T05:00:00Z","v":651030,"vw":90.736733},{"c":90.22,"h":90.87,"l":89.75,"n":17574,"o":90.87,"t":"2025-12-26T05:00:00Z","v":691767,"vw":90.126346},{"c":88.74,"h":90.43,"l":88.62,"n":19217,"o":90.12,"t":"2025-12-29T05:00:00Z","v":961427,"vw":88.985276},{"c":88.34,"h":89.1,"l":88.05,"n":22985,"o":88.91,"t":"2025-12-30T05:00:00Z","v":1214620,"vw":88.45373},{"c":87.17,"h":88.6625,"l":86.92,"n":26916,"o":88.57,"t":"2025-12-31T05:00:00Z","v":1512637,"vw":87.306018},{"c":87.05,"h":87.72,"l":86.46,"n":31716,"o":87.51,"t":"2026-01-02T05:00:00Z","v":1767728,"vw":87.085487},{"c":89,"h":89.435,"l":87.505,"n":38205,"o":87.62,"t":"2026-01-05T05:00:00Z","v":2390000,"vw":88.930808},{"c":90.07,"h":90.12,"l":88.485,"n":28227,"o":89.13,"t":"2026-01-06T05:00:00Z","v":1719427,"vw":89.747829},{"c":88.58,"h":91.87,"l":88.21,"n":33830,"o":90.62,"t":"2026-01-07T05:00:00Z","v":2119519,"vw":89.388251},{"c":91.71,"h":92.84,"l":89.2,"n":39200,"o":90.38,"t":"2026-01-08T05:00:00Z","v":2115802,"vw":91.763372},{"c":93.83,"h":94.015,"l":91.72,"n":26105,"o":91.95,"t":"2026-01-09T05:00:00Z","v":1572485,"vw":93.348497},{"c":93.28,"h":93.96,"l":92.38,"n":27911,"o":93.79,"t":"2026-01-12T05:00:00Z","v":2133511,"vw":93.208076},{"c":93.5,"h":94.58,"l":93.07,"n":22543,"o":94.02,"t":"2026-01-13T05:00:00Z","v":1366433,"vw":93.536698},{"c":94.17,"h":94.44,"l":93.1,"n":22278,"o":93.57,"t":"2026-01-14T05:00:00Z","v":1091834,"vw":93.908006},{"c":93.56,"h":94.88,"l":92.94,"n":27183,"o":94.46,"t":"2026-01-15T05:00:00Z","v":1468003,"vw":93.497714},{"c":94.23,"h":94.71,"l":93.175,"n":25571,"o":93.675,"t":"2026-01-16T05:00:00Z","v":1448937,"vw":94.14984},{"c":93.16,"h":94.1146,"l":92.34,"n":27767,"o":93.58,"t":"2026-01-20T05:00:00Z","v":1383401,"vw":93.092667},{"c":96.32,"h":96.35,"l":93.46,"n":30279,"o":93.9,"t":"2026-01-21T05:00:00Z","v":1956645,"vw":95.639781},{"c":96.03,"h":96.98,"l":95.82,"n":22524,"o":96.98,"t":"2026-01-22T05:00:00Z","v":1010217,"vw":96.194686},{"c":95,"h":96.29,"l":94.68,"n":17317,"o":96.04,"t":"2026-01-23T05:00:00Z","v":1039871,"vw":95.048032},{"c":94.64,"h":95.59,"l":94.44,"n":24855,"o":95.16,"t":"2026-01-26T05:00:00Z","v":1279974,"vw":94.72551},{"c":94.23,"h":95.715,"l":93.84,"n":32608,"o":94.95,"t":"2026-01-27T05:00:00Z","v":1849470,"vw":94.444076},{"c":86.79,"h":90.82,"l":84.32,"n":86485,"o":90.53,"t":"2026-01-28T05:00:00Z","v":6415359,"vw":86.796589},{"c":87.82,"h":88.58,"l":86.6484,"n":60544,"o":86.83,"t":"2026-01-29T05:00:00Z","v":3411543,"vw":87.788814},{"c":88.06,"h":88.83,"l":87,"n":38522,"o":87.83,"t":"2026-01-30T05:00:00Z","v":2354274,"vw":88.001445},{"c":87.56,"h":88.6,"l":87.06,"n":38228,"o":87.66,"t":"2026-02-02T05:00:00Z","v":2326185,"vw":87.552789},{"c":88.63,"h":89.45,"l":86.36,"n":36544,"o":87.24,"t":"2026-02-03T05:00:00Z","v":2252478,"vw":88.49582},{"c":90.73,"h":91.3437,"l":88.99,"n":41180,"o":88.99,"t":"2026-02-04T05:00:00Z","v":3184262,"vw":90.486978},{"c":92.85,"h":92.96,"l":90.03,"n":44463,"o":90.41,"t":"2026-02-05T05:00:00Z","v":2664877,"vw":92.357911},{"c":95.44,"h":95.87,"l":93.5,"n":32536,"o":93.58,"t":"2026-02-06T05:00:00Z","v":1863353,"vw":95.132945},{"c":95.47,"h":95.74,"l":94.48,"n":32253,"o":95.1,"t":"2026-02-09T05:00:00Z","v":1605250,"vw":95.188712},{"c":95.87,"h":96.75,"l":95.38,"n":28506,"o":95.73,"t":"2026-02-10T05:00:00Z","v":2028627,"vw":95.993954},{"c":97.28,"h":97.35,"l":95.69,"n":30161,"o":96.32,"t":"2026-02-11T05:00:00Z","v":1418445,"vw":96.76926},{"c":98.75,"h":100.92,"l":97.17,"n":47011,"o":98.01,"t":"2026-02-12T05:00:00Z","v":2873094,"vw":99.009179},{"c":98.09,"h":99.86,"l":97.55,"n":33187,"o":99.36,"t":"2026-02-13T05:00:00Z","v":1727922,"vw":98.383653},{"c":99.7,"h":100.545,"l":97.75,"n":30611,"o":98.13,"t":"2026-02-17T05:00:00Z","v":1658039,"vw":99.612027},{"c":100.25,"h":101.57,"l":99.31,"n":34905,"o":100.26,"t":"2026-02-18T05:00:00Z","v":1997236,"vw":100.344671},{"c":99.03,"h":101,"l":98.41,"n":29834,"o":99.84,"t":"2026-02-19T05:00:00Z","v":1672373,"vw":99.233161},{"c":100.77,"h":100.82,"l":98.3585,"n":28435,"o":99.01,"t":"2026-02-20T05:00:00Z","v":1753735,"vw":100.380309},{"c":98.8,"h":100.77,"l":97.55,"n":25350,"o":100.4,"t":"2026-02-23T05:00:00Z","v":1284854,"vw":98.737258},{"c":98.99,"h":99.71,"l":97.92,"n":23567,"o":98.74,"t":"2026-02-24T05:00:00Z","v":1147938,"vw":98.957527},{"c":96.64,"h":99.91,"l":95.67,"n":26283,"o":99.5,"t":"2026-02-25T05:00:00Z","v":1213951,"vw":96.767201},{"c":98.63,"h":99,"l":96.06,"n":25670,"o":97.12,"t":"2026-02-26T05:00:00Z","v":1408766,"vw":98.256565},{"c":98.65,"h":98.83,"l":97.28,"n":23705,"o":97.73,"t":"2026-02-27T05:00:00Z","v":1239886,"vw":98.518674},{"c":100.68,"h":100.98,"l":98.29,"n":31862,"o":99.34,"t":"2026-03-02T05:00:00Z","v":1672286,"vw":100.314834},{"c":98.55,"h":99.74,"l":96.35,"n":30069,"o":99.39,"t":"2026-03-03T05:00:00Z","v":1654586,"vw":98.373672},{"c":99.31,"h":99.46,"l":97.23,"n":24995,"o":99.12,"t":"2026-03-04T05:00:00Z","v":1033853,"vw":99.065718},{"c":96.4,"h":98.695,"l":95.54,"n":30738,"o":98.57,"t":"2026-03-05T05:00:00Z","v":1491768,"vw":96.462104},{"c":94.96,"h":95.77,"l":93.31,"n":24732,"o":95.18,"t":"2026-03-06T05:00:00Z","v":1138000,"vw":94.545213},{"c":94.14,"h":94.87,"l":91.355,"n":31148,"o":93.95,"t":"2026-03-09T04:00:00Z","v":1369390,"vw":93.50163},{"c":92.51,"h":94.13,"l":92.32,"n":35660,"o":93.8,"t":"2026-03-10T04:00:00Z","v":2160425,"vw":92.893815},{"c":93.27,"h":93.48,"l":91.02,"n":26444,"o":91.77,"t":"2026-03-11T04:00:00Z","v":1414349,"vw":92.958549},{"c":91.54,"h":92.96,"l":91.08,"n":30278,"o":91.41,"t":"2026-03-12T04:00:00Z","v":1646683,"vw":91.717935},{"c":91.05,"h":92.9,"l":90.99,"n":23346,"o":92.21,"t":"2026-03-13T04:00:00Z","v":1184255,"vw":91.419996},{"c":91.86,"h":93.58,"l":91.65,"n":31239,"o":91.95,"t":"2026-03-16T04:00:00Z","v":1846775,"vw":92.088128},{"c":91.49,"h":93.38,"l":89.73,"n":27526,"o":92.66,"t":"2026-03-17T04:00:00Z","v":1247634,"vw":91.396147},{"c":89.1,"h":91.51,"l":88.96,"n":33649,"o":90.59,"t":"2026-03-18T04:00:00Z","v":1972334,"vw":89.939445},{"c":88.69,"h":88.8599,"l":87.35,"n":34092,"o":88.02,"t":"2026-03-19T04:00:00Z","v":2299912,"vw":88.233112},{"c":88.77,"h":89.69,"l":87.93,"n":32626,"o":88.4,"t":"2026-03-20T04:00:00Z","v":4588934,"vw":88.719018},{"c":89.03,"h":91,"l":88.955,"n":25601,"o":90.9,"t":"2026-03-23T04:00:00Z","v":1661816,"vw":89.547761},{"c":90.58,"h":91.33,"l":88.2,"n":25386,"o":88.2,"t":"2026-03-24T04:00:00Z","v":1545838,"vw":90.587111},{"c":90.71,"h":92.04,"l":90.2801,"n":19449,"o":91.39,"t":"2026-03-25T04:00:00Z","v":1200973,"vw":90.852118},{"c":88.89,"h":90.75,"l":88.38,"n":24749,"o":89.96,"t":"2026-03-26T04:00:00Z","v":1311880,"vw":89.085978},{"c":87.47,"h":88.61,"l":87.23,"n":22045,"o":88.38,"t":"2026-03-27T04:00:00Z","v":986721,"vw":87.700062},{"c":85.95,"h":88.5,"l":85.61,"n":24367,"o":88.24,"t":"2026-03-30T04:00:00Z","v":1163830,"vw":86.311615},{"c":87.56,"h":88.0375,"l":85.74,"n":27710,"o":87,"t":"2026-03-31T04:00:00Z","v":1516861,"vw":87.151715},{"c":88.91,"h":89.72,"l":87.625,"n":25215,"o":87.9,"t":"2026-04-01T04:00:00Z","v":1217136,"vw":89.087812},{"c":88.05,"h":89.66,"l":87.07,"n":17314,"o":88,"t":"2026-04-02T04:00:00Z","v":783657,"vw":88.11575},{"c":88.54,"h":88.57,"l":87.1,"n":16232,"o":87.55,"t":"2026-04-06T04:00:00Z","v":710701,"vw":88.152797},{"c":87.68,"h":88.55,"l":87.27,"n":21884,"o":87.9,"t":"2026-04-07T04:00:00Z","v":943290,"vw":87.707284},{"c":91.37,"h":91.845,"l":90,"n":26853,"o":90.56,"t":"2026-04-08T04:00:00Z","v":1306932,"vw":91.309018},{"c":91.41,"h":91.99,"l":90.58,"n":19715,"o":91,"t":"2026-04-09T04:00:00Z","v":1062883,"vw":91.424045},{"c":91.39,"h":91.79,"l":90.59,"n":16028,"o":91.52,"t":"2026-04-10T04:00:00Z","v":840414,"vw":91.29099},{"c":93.11,"h":93.31,"l":90.89,"n":20786,"o":91.14,"t":"2026-04-13T04:00:00Z","v":1127580,"vw":92.511349},{"c":92.65,"h":93.33,"l":92,"n":19242,"o":92.94,"t":"2026-04-14T04:00:00Z","v":849604,"vw":92.800438},{"c":90.49,"h":92.59,"l":89.6,"n":26231,"o":92.11,"t":"2026-04-15T04:00:00Z","v":1238340,"vw":90.425591},{"c":90.27,"h":91.21,"l":89.87,"n":20268,"o":90.32,"t":"2026-04-16T04:00:00Z","v":894658,"vw":90.313828},{"c":91.61,"h":92.935,"l":90.81,"n":20720,"o":90.81,"t":"2026-04-17T04:00:00Z","v":983134,"vw":91.710282},{"c":91.5,"h":92.0199,"l":91.1555,"n":15358,"o":91.21,"t":"2026-04-20T04:00:00Z","v":599898,"vw":91.505972},{"c":90.79,"h":92.0199,"l":89.71,"n":28187,"o":91.54,"t":"2026-04-21T04:00:00Z","v":1566934,"vw":90.942046},{"c":89.46,"h":91.31,"l":89.18,"n":24916,"o":91.31,"t":"2026-04-22T04:00:00Z","v":1462319,"vw":89.767954},{"c":90.37,"h":90.9,"l":89.19,"n":22981,"o":89.77,"t":"2026-04-23T04:00:00Z","v":1190028,"vw":90.163654},{"c":87.96,"h":89.81,"l":86.765,"n":23145,"o":89.78,"t":"2026-04-24T04:00:00Z","v":1219288,"vw":87.770201},{"c":88.48,"h":89.115,"l":87.785,"n":22186,"o":88.22,"t":"2026-04-27T04:00:00Z","v":1110209,"vw":88.388234},{"c":88.14,"h":89.33,"l":87.54,"n":21374,"o":87.79,"t":"2026-04-28T04:00:00Z","v":904013,"vw":88.122837},{"c":89.78,"h":90.15,"l":87.98,"n":42006,"o":88.09,"t":"2026-04-29T04:00:00Z","v":2613532,"vw":89.334082},{"c":95.96,"h":97.61,"l":91.47,"n":55344,"o":97.125,"t":"2026-04-30T04:00:00Z","v":3709456,"vw":94.795599},{"c":94.72,"h":96.64,"l":93.745,"n":35657,"o":95.98,"t":"2026-05-01T04:00:00Z","v":1855948,"vw":94.871865},{"c":90.94,"h":95,"l":90.52,"n":33540,"o":95,"t":"2026-05-04T04:00:00Z","v":1637474,"vw":91.448177},{"c":91.63,"h":92.255,"l":90.3,"n":27122,"o":91.58,"t":"2026-05-05T04:00:00Z","v":1298679,"vw":91.665631},{"c":93.09,"h":93.95,"l":92.05,"n":25989,"o":92.86,"t":"2026-05-06T04:00:00Z","v":1178033,"vw":93.212341},{"c":91.59,"h":93.425,"l":91.42,"n":28177,"o":92.98,"t":"2026-05-07T04:00:00Z","v":1192873,"vw":91.878833},{"c":91.01,"h":91.96,"l":90.31,"n":24521,"o":91.96,"t":"2026-05-08T04:00:00Z","v":1379260,"vw":90.989925},{"c":91.66,"h":92.1741,"l":90.31,"n":26163,"o":91.11,"t":"2026-05-11T04:00:00Z","v":1388932,"vw":91.751936},{"c":90.82,"h":91.71,"l":89.16,"n":23298,"o":91.67,"t":"2026-05-12T04:00:00Z","v":1176415,"vw":90.61348},{"c":91.38,"h":92.05,"l":89.2,"n":24621,"o":90.64,"t":"2026-05-13T04:00:00Z","v":1383427,"vw":91.257967},{"c":91.54,"h":92.2,"l":90.57,"n":22522,"o":92,"t":"2026-05-14T04:00:00Z","v":1057740,"vw":91.471441},{"c":88.77,"h":91.14,"l":88.72,"n":25825,"o":90.99,"t":"2026-05-15T04:00:00Z","v":1629326,"vw":89.87814},{"c":90.59,"h":91,"l":88.5,"n":24486,"o":89.02,"t":"2026-05-18T04:00:00Z","v":1240739,"vw":90.419507},{"c":88.18,"h":90.6,"l":87.915,"n":22550,"o":90.38,"t":"2026-05-19T04:00:00Z","v":1012610,"vw":88.5157},{"c":89.52,"h":90.13,"l":87.83,"n":21268,"o":88.77,"t":"2026-05-20T04:00:00Z","v":1083956,"vw":89.511141},{"c":90.24,"h":90.84,"l":87.9,"n":22262,"o":88.9,"t":"2026-05-21T04:00:00Z","v":1004978,"vw":90.072589},{"c":91.83,"h":91.91,"l":90.54,"n":17210,"o":90.59,"t":"2026-05-22T04:00:00Z","v":843880,"vw":91.62135},{"c":92.68,"h":93,"l":92.175,"n":19103,"o":92.38,"t":"2026-05-26T04:00:00Z","v":855525,"vw":92.598301},{"c":92.32,"h":93.62,"l":92.12,"n":19904,"o":93,"t":"2026-05-27T04:00:00Z","v":843572,"vw":92.516433},{"c":91.92,"h":93.36,"l":91.507,"n":28751,"o":92.36,"t":"2026-05-28T04:00:00Z","v":1538494,"vw":92.130786},{"c":91.76,"h":92.24,"l":90.67,"n":26239,"o":91.52,"t":"2026-05-29T04:00:00Z","v":2140055,"vw":91.73387},{"c":89.59,"h":90.58,"l":89.02,"n":27328,"o":90.58,"t":"2026-06-01T04:00:00Z","v":1415456,"vw":89.738582},{"c":91.37,"h":91.85,"l":89.6,"n":24874,"o":89.81,"t":"2026-06-02T04:00:00Z","v":1451981,"vw":91.285679},{"c":91.38,"h":92.82,"l":90.3,"n":30113,"o":90.78,"t":"2026-06-03T04:00:00Z","v":1339146,"vw":91.741112},{"c":91.09,"h":92.51,"l":90.55,"n":23438,"o":92.26,"t":"2026-06-04T04:00:00Z","v":1278918,"vw":91.340051},{"c":91.08,"h":92.4255,"l":90.66,"n":28094,"o":91.21,"t":"2026-06-05T04:00:00Z","v":1290112,"vw":91.490222},{"c":91.43,"h":92.095,"l":90.59,"n":24001,"o":91.09,"t":"2026-06-08T04:00:00Z","v":1164386,"vw":91.298591},{"c":93.29,"h":93.9,"l":91.22,"n":26502,"o":91.94,"t":"2026-06-09T04:00:00Z","v":1226001,"vw":92.709117},{"c":91.33,"h":94.5,"l":91.25,"n":24811,"o":93.51,"t":"2026-06-10T04:00:00Z","v":1152723,"vw":92.087726},{"c":93.75,"h":94.73,"l":91.775,"n":23580,"o":92.06,"t":"2026-06-11T04:00:00Z","v":1139308,"vw":93.552578},{"c":92.82,"h":94.47,"l":92.2,"n":25693,"o":94.38,"t":"2026-06-12T04:00:00Z","v":1448880,"vw":92.835406},{"c":93.75,"h":95.01,"l":92.65,"n":27380,"o":94.01,"t":"2026-06-15T04:00:00Z","v":1869292,"vw":93.83632},{"c":93.74,"h":94.7,"l":93.46,"n":20825,"o":93.46,"t":"2026-06-16T04:00:00Z","v":1145424,"vw":93.871373},{"c":92.69,"h":95.025,"l":92.17,"n":21333,"o":92.92,"t":"2026-06-17T04:00:00Z","v":944846,"vw":93.201598},{"c":89.47,"h":94.47,"l":87.165,"n":40480,"o":94.47,"t":"2026-06-18T04:00:00Z","v":4306958,"vw":89.805716},{"c":86.94,"h":88.78,"l":85.94,"n":41141,"o":88.77,"t":"2026-06-22T04:00:00Z","v":2101868,"vw":86.980598},{"c":86.4,"h":87.56,"l":86.36,"n":28213,"o":86.92,"t":"2026-06-23T04:00:00Z","v":1591560,"vw":86.729933},{"c":86.54,"h":87.8,"l":86.12,"n":28838,"o":86.54,"t":"2026-06-24T04:00:00Z","v":1847084,"vw":86.786087},{"c":89.06,"h":89.08,"l":86.15,"n":32752,"o":86.525,"t":"2026-06-25T04:00:00Z","v":2153587,"vw":88.241089},{"c":91.22,"h":91.45,"l":88.8625,"n":36447,"o":88.94,"t":"2026-06-26T04:00:00Z","v":2352918,"vw":90.839923},{"c":90.15,"h":91.98,"l":88.84,"n":29684,"o":90.4,"t":"2026-06-29T04:00:00Z","v":1941969,"vw":90.031806},{"c":91.73,"h":92.6,"l":89.73,"n":28699,"o":90.98,"t":"2026-06-30T04:00:00Z","v":1649064,"vw":91.662714},{"c":91.93,"h":92.74,"l":91.305,"n":23319,"o":91.82,"t":"2026-07-01T04:00:00Z","v":1335154,"vw":92.072191},{"c":92.5,"h":93.1999,"l":90.95,"n":24845,"o":92.3,"t":"2026-07-02T04:00:00Z","v":1281495,"vw":92.130406},{"c":93.84,"h":94.23,"l":91.93,"n":24966,"o":92.58,"t":"2026-07-06T04:00:00Z","v":1527467,"vw":93.729362},{"c":91.58,"h":94.5,"l":91.36,"n":22685,"o":94.5,"t":"2026-07-07T04:00:00Z","v":1463867,"vw":91.825527},{"c":89.83,"h":91.25,"l":89.565,"n":23448,"o":90.8,"t":"2026-07-08T04:00:00Z","v":1062046,"vw":90.139995},{"c":90.43,"h":91.08,"l":89.48,"n":18557,"o":89.96,"t":"2026-07-09T04:00:00Z","v":1082035,"vw":90.461724},{"c":90.91,"h":91.27,"l":90.06,"n":13859,"o":90.58,"t":"2026-07-10T04:00:00Z","v":607820,"vw":90.897216},{"c":89.42,"h":91.38,"l":89.18,"n":21880,"o":90.56,"t":"2026-07-13T04:00:00Z","v":1332420,"vw":89.747415},{"c":89.5,"h":90.4889,"l":88.65,"n":22855,"o":89.99,"t":"2026-07-14T04:00:00Z","v":1372487,"vw":89.362343},{"c":88.75,"h":89.99,"l":88.25,"n":23808,"o":89.32,"t":"2026-07-15T04:00:00Z","v":1294851,"vw":88.850115},{"c":90.64,"h":90.64,"l":88.35,"n":21617,"o":88.35,"t":"2026-07-16T04:00:00Z","v":1252172,"vw":90.17384},{"c":91.48,"h":93.1,"l":90.33,"n":27218,"o":90.34,"t":"2026-07-17T04:00:00Z","v":1641967,"vw":91.759097},{"c":90.79,"h":93.14,"l":90.2,"n":32565,"o":91.93,"t":"2026-07-20T04:00:00Z","v":2242798,"vw":91.853696},{"c":90.53,"h":91.465,"l":89.65,"n":19652,"o":90.48,"t":"2026-07-21T04:00:00Z","v":1013266,"vw":90.696394},{"c":91.71,"h":92.36,"l":90.755,"n":20502,"o":90.92,"t":"2026-07-22T04:00:00Z","v":1024630,"vw":91.598713},{"c":93.19,"h":95.29,"l":91.72,"n":29520,"o":92.5,"t":"2026-07-23T04:00:00Z","v":1588563,"vw":93.47164},{"c":95.53,"h":95.99,"l":93.27,"n":22622,"o":93.54,"t":"2026-07-24T04:00:00Z","v":1028779,"vw":95.43843},{"c":96.13,"h":97.32,"l":95.515,"n":40920,"o":96.18,"t":"2026-07-27T04:00:00Z","v":2765869,"vw":96.347626},{"c":89.96,"h":91.5,"l":87.11,"n":75992,"o":90.92,"t":"2026-07-28T04:00:00Z","v":5432868,"vw":89.807666},{"c":85.65,"h":90.2,"l":85.42,"n":49588,"o":88.71,"t":"2026-07-29T04:00:00Z","v":3176496,"vw":86.437975},{"c":87.09,"h":87.37,"l":84.93,"n":33523,"o":86.76,"t":"2026-07-30T04:00:00Z","v":2132252,"vw":86.464787},{"c":85.26,"h":87.385,"l":84.87,"n":33637,"o":87.36,"t":"2026-07-31T04:00:00Z","v":2253704,"vw":85.555413},{"c":86.39,"h":86.9999,"l":84.89,"n":33390,"o":85.56,"t":"2026-08-03T04:00:00Z","v":1735538,"vw":86.073251},{"c":89.12,"h":89.47,"l":85.5665,"n":28464,"o":87.12,"t":"2026-08-04T04:00:00Z","v":1488050,"vw":88.735829},{"c":88.46,"h":89.94,"l":88.23,"n":29938,"o":89.26,"t":"2026-08-05T04:00:00Z","v":1599841,"vw":88.661028},{"c":87.89,"h":89.61,"l":87.6675,"n":21857,"o":88.96,"t":"2026-08-06T04:00:00Z","v":1273964,"vw":88.087848},{"c":89.43,"h":89.52,"l":87.1265,"n":26644,"o":87.86,"t":"2026-08-07T04:00:00Z","v":1233744,"vw":89.055132},{"c":89.2,"h":90.25,"l":88.91,"n":22498,"o":89.3,"t":"2026-08-10T04:00:00Z","v":1066429,"vw":89.250985},{"c":88.21,"h":89.77,"l":87.87,"n":21106,"o":89.19,"t":"2026-08-11T04:00:00Z","v":1746768,"vw":88.283097},{"c":88.89,"h":89.8898,"l":87.26,"n":18568,"o":88.46,"t":"2026-08-12T04:00:00Z","v":1158132,"vw":88.488483},{"c":88.04,"h":89.465,"l":87.09,"n":21364,"o":88.24,"t":"2026-08-13T04:00:00Z","v":1421893,"vw":87.784575},{"c":89,"h":89.21,"l":87.5501,"n":18523,"o":88.42,"t":"2026-08-14T04:00:00Z","v":1052034,"vw":88.91826},{"c":87.65,"h":89.16,"l":87.55,"n":20770,"o":88.47,"t":"2026-08-17T04:00:00Z","v":1254161,"vw":87.788942},{"c":87.13,"h":88.2425,"l":86.925,"n":19956,"o":87.78,"t":"2026-08-18T04:00:00Z","v":904872,"vw":87.505875},{"c":86.29,"h":87.97,"l":86.09,"n":21609,"o":87.38,"t":"2026-08-19T04:00:00Z","v":1339611,"vw":86.68366},{"c":84.37,"h":86.36,"l":84.33,"n":26829,"o":85.5,"t":"2026-08-20T04:00:00Z","v":1053532,"vw":85.100054},{"c":82.95,"h":85.08,"l":82.68,"n":32641,"o":85.08,"t":"2026-08-21T04:00:00Z","v":1828054,"vw":83.210716},{"c":82.13,"h":83.76,"l":82,"n":22733,"o":83.05,"t":"2026-08-24T04:00:00Z","v":1248248,"vw":82.300867},{"c":81.8,"h":83.39,"l":81.7,"n":23849,"o":82.9,"t":"2026-08-25T04:00:00Z","v":1151536,"vw":82.087428},{"c":83.31,"h":83.4606,"l":81.93,"n":21709,"o":82.39,"t":"2026-08-26T04:00:00Z","v":1303994,"vw":83.105299},{"c":82.35,"h":83.08,"l":81.9532,"n":22167,"o":82.9,"t":"2026-08-27T04:00:00Z","v":1533369,"vw":82.495672},{"c":83.04,"h":83.75,"l":82.45,"n":25856,"o":82.69,"t":"2026-08-28T04:00:00Z","v":1982817,"vw":83.011304},{"c":80.56,"h":82.5,"l":80.56,"n":25082,"o":82.43,"t":"2026-08-31T04:00:00Z","v":1518084,"vw":80.905557},{"c":79.71,"h":80.84,"l":79.51,"n":26800,"o":80.16,"t":"2026-09-01T04:00:00Z","v":1241557,"vw":79.885171},{"c":79.24,"h":80.59,"l":79.09,"n":25521,"o":80.11,"t":"2026-09-02T04:00:00Z","v":1744338,"vw":79.520372},{"c":79.37,"h":79.92,"l":78.43,"n":26562,"o":79.88,"t":"2026-09-03T04:00:00Z","v":1718586,"vw":79.1495},{"c":79.07,"h":79.4,"l":78.685,"n":30128,"o":78.9,"t":"2026-09-04T04:00:00Z","v":2060996,"vw":79.030828},{"c":79.54,"h":79.76,"l":78.21,"n":24989,"o":79.02,"t":"2026-09-08T04:00:00Z","v":1460562,"vw":79.352001},{"c":79.89,"h":81.241,"l":78.44,"n":42861,"o":79.22,"t":"2026-09-09T04:00:00Z","v":3125441,"vw":79.930021},{"c":79.2,"h":79.82,"l":78.12,"n":28193,"o":79.38,"t":"2026-09-10T04:00:00Z","v":1718450,"vw":79.081822},{"c":81,"h":81.17,"l":79.71,"n":27879,"o":80.44,"t":"2026-09-11T04:00:00Z","v":1751536,"vw":80.740205},{"c":80.58,"h":82.79,"l":80.06,"n":42284,"o":80.19,"t":"2026-09-14T04:00:00Z","v":2552127,"vw":81.290807},{"c":80.72,"h":81.54,"l":80.11,"n":29617,"o":80.88,"t":"2026-09-15T04:00:00Z","v":1533732,"vw":80.70502},{"c":80.71,"h":81.89,"l":80.395,"n":25065,"o":80.85,"t":"2026-09-16T04:00:00Z","v":1322570,"vw":81.044046},{"c":80.91,"h":81.925,"l":80.71,"n":30027,"o":81.67,"t":"2026-09-17T04:00:00Z","v":1897307,"vw":81.180794},{"c":79.69,"h":81.43,"l":79.6225,"n":31133,"o":81.16,"t":"2026-09-18T04:00:00Z","v":3714829,"vw":79.871594},{"c":79.41,"h":80.275,"l":79.3276,"n":27186,"o":80.21,"t":"2026-09-21T04:00:00Z","v":1359218,"vw":79.549556},{"c":77.88,"h":80.1,"l":77.83,"n":31460,"o":80.03,"t":"2026-09-22T04:00:00Z","v":1770642,"vw":78.183023},{"c":76.81,"h":78.2,"l":76.44,"n":36836,"o":77.49,"t":"2026-09-23T04:00:00Z","v":2252722,"vw":77.002967},{"c":76.02,"h":77.09,"l":75.86,"n":28500,"o":76.5,"t":"2026-09-24T04:00:00Z","v":1727226,"vw":76.327212},{"c":76.59,"h":77.22,"l":75.89,"n":44149,"o":76.13,"t":"2026-09-25T04:00:00Z","v":1702710,"vw":76.616639},{"c":77.37,"h":77.9,"l":75.51,"n":38233,"o":76.02,"t":"2026-09-28T04:00:00Z","v":1978452,"vw":77.262224},{"c":77.63,"h":77.71,"l":76.1,"n":29727,"o":77.25,"t":"2026-09-29T04:00:00Z","v":1956334,"vw":77.355257},{"c":76.2,"h":78.1448,"l":76.18,"n":32207,"o":77.96,"t":"2026-09-30T04:00:00Z","v":1922516,"vw":76.646528},{"c":77.17,"h":77.215,"l":75.61,"n":26608,"o":76,"t":"2026-10-01T04:00:00Z","v":1330054,"vw":76.862597},{"c":77.26,"h":77.798,"l":76.615,"n":31803,"o":77.73,"t":"2026-10-02T04:00:00Z","v":2288689,"vw":77.282858},{"c":75.75,"h":77.64,"l":75.55,"n":27286,"o":77.02,"t":"2026-10-05T04:00:00Z","v":1645403,"vw":75.861019},{"c":75.53,"h":76.11,"l":75.28,"n":27936,"o":75.93,"t":"2026-10-06T04:00:00Z","v":1608972,"vw":75.539857},{"c":73.03,"h":75.32,"l":72.88,"n":34921,"o":75.06,"t":"2026-10-07T04:00:00Z","v":2424758,"vw":73.262632},{"c":73.22,"h":73.61,"l":71.87,"n":35482,"o":72.14,"t":"2026-10-08T04:00:00Z","v":2057016,"vw":73.055846},{"c":74.16,"h":74.32,"l":72.61,"n":27005,"o":73.38,"t":"2026-10-09T04:00:00Z","v":1488944,"vw":74.0016},{"c":75.78,"h":76.12,"l":73.76,"n":35546,"o":74.33,"t":"2026-10-12T04:00:00Z","v":2361473,"vw":75.614766},{"c":74.44,"h":76.22,"l":73.85,"n":30999,"o":75.86,"t":"2026-10-13T04:00:00Z","v":2022710,"vw":74.48395},{"c":73.8,"h":74.84,"l":73.57,"n":28148,"o":74.21,"t":"2026-10-14T04:00:00Z","v":1406106,"vw":73.918561},{"c":75.15,"h":75.44,"l":74.095,"n":23062,"o":74.58,"t":"2026-10-15T04:00:00Z","v":1326523,"vw":75.060108}],"volatilityBars":[{"c":72.71,"h":72.71,"l":72.71,"n":2,"o":72.71,"t":"2026-10-08T10:30:00Z","v":200,"vw":72.71},{"c":72.75,"h":72.75,"l":72.75,"n":4,"o":72.75,"t":"2026-10-08T11:00:00Z","v":103,"vw":72.75},{"c":72.42,"h":72.42,"l":72.42,"n":11,"o":72.42,"t":"2026-10-08T13:15:00Z","v":269,"vw":72.42},{"c":72.175,"h":72.6,"l":71.87,"n":996,"o":72.14,"t":"2026-10-08T13:30:00Z","v":44268,"vw":72.099538},{"c":72.335,"h":72.475,"l":72.16,"n":1006,"o":72.16,"t":"2026-10-08T13:45:00Z","v":29183,"vw":72.355842},{"c":72.51,"h":72.64,"l":72.335,"n":820,"o":72.335,"t":"2026-10-08T14:00:00Z","v":41765,"vw":72.489588},{"c":72.57,"h":72.82,"l":72.5,"n":941,"o":72.54,"t":"2026-10-08T14:15:00Z","v":39853,"vw":72.719932},{"c":72.64,"h":72.705,"l":72.48,"n":656,"o":72.59,"t":"2026-10-08T14:30:00Z","v":21837,"vw":72.571399},{"c":72.88,"h":72.88,"l":72.61,"n":701,"o":72.64,"t":"2026-10-08T14:45:00Z","v":20317,"vw":72.700014},{"c":72.535,"h":72.895,"l":72.535,"n":1063,"o":72.825,"t":"2026-10-08T15:00:00Z","v":29347,"vw":72.791512},{"c":72.42,"h":72.61,"l":72.28,"n":1054,"o":72.53,"t":"2026-10-08T15:15:00Z","v":35998,"vw":72.484071},{"c":72.735,"h":72.78,"l":72.395,"n":809,"o":72.44,"t":"2026-10-08T15:30:00Z","v":23707,"vw":72.580418},{"c":72.88,"h":72.88,"l":72.59,"n":906,"o":72.705,"t":"2026-10-08T15:45:00Z","v":27927,"vw":72.73303},{"c":72.85,"h":72.95,"l":72.83,"n":1174,"o":72.865,"t":"2026-10-08T16:00:00Z","v":39151,"vw":72.89002},{"c":72.82,"h":73.395,"l":72.78,"n":1514,"o":72.83,"t":"2026-10-08T16:15:00Z","v":67658,"vw":73.09094},{"c":73.07,"h":73.085,"l":72.81,"n":814,"o":72.83,"t":"2026-10-08T16:30:00Z","v":25434,"vw":72.941668},{"c":73.17,"h":73.34,"l":72.925,"n":1092,"o":73.03,"t":"2026-10-08T16:45:00Z","v":50505,"vw":73.149504},{"c":72.955,"h":73.125,"l":72.78,"n":1160,"o":73.125,"t":"2026-10-08T17:00:00Z","v":44220,"vw":72.977492},{"c":73.135,"h":73.3,"l":72.83,"n":1014,"o":72.935,"t":"2026-10-08T17:15:00Z","v":46947,"vw":73.122715},{"c":73.535,"h":73.5899,"l":73.07,"n":1137,"o":73.135,"t":"2026-10-08T17:30:00Z","v":50905,"vw":73.261276},{"c":73.355,"h":73.61,"l":73.355,"n":1125,"o":73.54,"t":"2026-10-08T17:45:00Z","v":43289,"vw":73.467964},{"c":73.385,"h":73.41,"l":73.28,"n":1034,"o":73.35,"t":"2026-10-08T18:00:00Z","v":35658,"vw":73.352259},{"c":73.18,"h":73.38,"l":73.13,"n":1044,"o":73.36,"t":"2026-10-08T18:15:00Z","v":36133,"vw":73.230252},{"c":73.1,"h":73.21,"l":73.085,"n":1230,"o":73.18,"t":"2026-10-08T18:30:00Z","v":47971,"vw":73.139616},{"c":73.13,"h":73.2,"l":73.1,"n":1203,"o":73.1,"t":"2026-10-08T18:45:00Z","v":43354,"vw":73.158828},{"c":72.96,"h":73.145,"l":72.91,"n":1786,"o":73.12,"t":"2026-10-08T19:00:00Z","v":103092,"vw":73.048458},{"c":73.09,"h":73.125,"l":72.92,"n":2013,"o":72.97,"t":"2026-10-08T19:15:00Z","v":118165,"vw":72.998569},{"c":72.99,"h":73.13,"l":72.975,"n":2272,"o":73.1,"t":"2026-10-08T19:30:00Z","v":109475,"vw":73.035098},{"c":73.21,"h":73.24,"l":72.94,"n":6036,"o":73,"t":"2026-10-08T19:45:00Z","v":332821,"vw":73.129002},{"c":73.22,"h":73.22,"l":73.22,"n":62,"o":73.22,"t":"2026-10-08T20:00:00Z","v":466606,"vw":73.22},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-09T13:00:00Z","v":200,"vw":73.2},{"c":73.17,"h":73.385,"l":72.61,"n":565,"o":73.38,"t":"2026-10-09T13:30:00Z","v":33452,"vw":73.251931},{"c":73.29,"h":73.3952,"l":72.995,"n":657,"o":73.13,"t":"2026-10-09T13:45:00Z","v":19389,"vw":73.1991},{"c":73.39,"h":73.62,"l":73.245,"n":784,"o":73.33,"t":"2026-10-09T14:00:00Z","v":50993,"vw":73.409576},{"c":73.33,"h":73.52,"l":73.2376,"n":670,"o":73.45,"t":"2026-10-09T14:15:00Z","v":19905,"vw":73.362924},{"c":73.51,"h":73.61,"l":73.3128,"n":696,"o":73.325,"t":"2026-10-09T14:30:00Z","v":18191,"vw":73.473328},{"c":73.785,"h":73.83,"l":73.38,"n":984,"o":73.47,"t":"2026-10-09T14:45:00Z","v":37996,"vw":73.680469},{"c":74.12,"h":74.12,"l":73.68,"n":755,"o":73.785,"t":"2026-10-09T15:00:00Z","v":50656,"vw":73.765278},{"c":74.145,"h":74.22,"l":74.07,"n":598,"o":74.16,"t":"2026-10-09T15:15:00Z","v":24860,"vw":74.127759},{"c":73.895,"h":74.22,"l":73.87,"n":945,"o":74.14,"t":"2026-10-09T15:30:00Z","v":38830,"vw":74.083197},{"c":74.1,"h":74.17,"l":73.89,"n":748,"o":73.9445,"t":"2026-10-09T15:45:00Z","v":36207,"vw":74.036461},{"c":73.9,"h":74.13,"l":73.9,"n":741,"o":74.13,"t":"2026-10-09T16:00:00Z","v":32773,"vw":74.003014},{"c":73.875,"h":73.92,"l":73.75,"n":799,"o":73.91,"t":"2026-10-09T16:15:00Z","v":28701,"vw":73.83415},{"c":73.955,"h":73.97,"l":73.84,"n":601,"o":73.8815,"t":"2026-10-09T16:30:00Z","v":22963,"vw":73.909916},{"c":73.885,"h":73.97,"l":73.805,"n":834,"o":73.955,"t":"2026-10-09T16:45:00Z","v":44091,"vw":73.860231},{"c":73.9865,"h":74.07,"l":73.895,"n":824,"o":73.91,"t":"2026-10-09T17:00:00Z","v":45705,"vw":74.029179},{"c":73.815,"h":74.05,"l":73.785,"n":746,"o":74.005,"t":"2026-10-09T17:15:00Z","v":48089,"vw":73.953371},{"c":73.9562,"h":73.965,"l":73.78,"n":764,"o":73.81,"t":"2026-10-09T17:30:00Z","v":25180,"vw":73.855344},{"c":74.03,"h":74.04,"l":73.88,"n":582,"o":73.95,"t":"2026-10-09T17:45:00Z","v":18171,"vw":73.964377},{"c":74.05,"h":74.06,"l":73.97,"n":830,"o":74.05,"t":"2026-10-09T18:00:00Z","v":33811,"vw":74.01515},{"c":74.015,"h":74.135,"l":73.97,"n":804,"o":74.05,"t":"2026-10-09T18:15:00Z","v":43756,"vw":74.026908},{"c":73.985,"h":74.05,"l":73.96,"n":868,"o":74.03,"t":"2026-10-09T18:30:00Z","v":25137,"vw":74.005496},{"c":74.12,"h":74.165,"l":73.9,"n":999,"o":73.99,"t":"2026-10-09T18:45:00Z","v":41855,"vw":74.053993},{"c":74.265,"h":74.32,"l":74.14,"n":1759,"o":74.14,"t":"2026-10-09T19:00:00Z","v":102302,"vw":74.247772},{"c":74.22,"h":74.32,"l":74.14,"n":1349,"o":74.28,"t":"2026-10-09T19:15:00Z","v":46138,"vw":74.224784},{"c":74.19,"h":74.25,"l":74.1501,"n":1873,"o":74.215,"t":"2026-10-09T19:30:00Z","v":66700,"vw":74.198832},{"c":74.155,"h":74.24,"l":74.07,"n":4515,"o":74.2,"t":"2026-10-09T19:45:00Z","v":193174,"vw":74.146679},{"c":74.16,"h":74.16,"l":74.16,"n":68,"o":74.16,"t":"2026-10-09T20:00:00Z","v":304609,"vw":74.16},{"c":74.8024,"h":74.8024,"l":74.8024,"n":3,"o":74.8024,"t":"2026-10-12T08:00:00Z","v":516,"vw":74.8024},{"c":74.355,"h":74.62,"l":73.76,"n":1010,"o":74.33,"t":"2026-10-12T13:30:00Z","v":97254,"vw":74.313565},{"c":75.01,"h":75.35,"l":74.42,"n":1438,"o":74.43,"t":"2026-10-12T13:45:00Z","v":70222,"vw":74.944988},{"c":75.545,"h":75.64,"l":74.85,"n":1555,"o":75.005,"t":"2026-10-12T14:00:00Z","v":137938,"vw":75.203478},{"c":75.205,"h":75.61,"l":75.175,"n":1142,"o":75.545,"t":"2026-10-12T14:15:00Z","v":62802,"vw":75.383966},{"c":75.7,"h":75.85,"l":75.1975,"n":1215,"o":75.21,"t":"2026-10-12T14:30:00Z","v":62055,"vw":75.599802},{"c":75.9,"h":76.03,"l":75.54,"n":1672,"o":75.63,"t":"2026-10-12T14:45:00Z","v":136158,"vw":75.836754},{"c":75.86,"h":75.92,"l":75.68,"n":1312,"o":75.87,"t":"2026-10-12T15:00:00Z","v":75730,"vw":75.777784},{"c":75.8,"h":75.9,"l":75.71,"n":1218,"o":75.815,"t":"2026-10-12T15:15:00Z","v":61468,"vw":75.819324},{"c":75.99,"h":76.05,"l":75.85,"n":1171,"o":75.865,"t":"2026-10-12T15:30:00Z","v":42385,"vw":75.950469},{"c":76.08,"h":76.12,"l":75.88,"n":1070,"o":76.02,"t":"2026-10-12T15:45:00Z","v":37664,"vw":75.992011},{"c":75.92,"h":76.12,"l":75.88,"n":1099,"o":76.08,"t":"2026-10-12T16:00:00Z","v":45499,"vw":75.980321},{"c":75.75,"h":76,"l":75.75,"n":1063,"o":75.9504,"t":"2026-10-12T16:15:00Z","v":34476,"vw":75.910216},{"c":75.77,"h":75.835,"l":75.65,"n":856,"o":75.72,"t":"2026-10-12T16:30:00Z","v":33168,"vw":75.743946},{"c":75.81,"h":75.89,"l":75.74,"n":1006,"o":75.78,"t":"2026-10-12T16:45:00Z","v":40781,"vw":75.830336},{"c":75.8,"h":75.86,"l":75.765,"n":771,"o":75.81,"t":"2026-10-12T17:00:00Z","v":29595,"vw":75.805999},{"c":75.73,"h":75.9242,"l":75.705,"n":1055,"o":75.81,"t":"2026-10-12T17:15:00Z","v":44775,"vw":75.835387},{"c":75.53,"h":75.82,"l":75.53,"n":986,"o":75.73,"t":"2026-10-12T17:30:00Z","v":40354,"vw":75.717135},{"c":75.575,"h":75.62,"l":75.555,"n":757,"o":75.56,"t":"2026-10-12T17:45:00Z","v":30593,"vw":75.590371},{"c":75.455,"h":75.62,"l":75.445,"n":886,"o":75.575,"t":"2026-10-12T18:00:00Z","v":34990,"vw":75.547216},{"c":75.45,"h":75.48,"l":75.35,"n":1041,"o":75.455,"t":"2026-10-12T18:15:00Z","v":41719,"vw":75.428813},{"c":75.515,"h":75.515,"l":75.41,"n":1093,"o":75.45,"t":"2026-10-12T18:30:00Z","v":52353,"vw":75.461081},{"c":75.51,"h":75.6,"l":75.43,"n":1228,"o":75.51,"t":"2026-10-12T18:45:00Z","v":53678,"vw":75.538844},{"c":75.61,"h":75.66,"l":75.455,"n":1455,"o":75.525,"t":"2026-10-12T19:00:00Z","v":63901,"vw":75.535305},{"c":75.59,"h":75.64,"l":75.555,"n":1553,"o":75.61,"t":"2026-10-12T19:15:00Z","v":65447,"vw":75.603208},{"c":75.775,"h":75.775,"l":75.55,"n":2042,"o":75.575,"t":"2026-10-12T19:30:00Z","v":102568,"vw":75.662912},{"c":75.75,"h":75.915,"l":75.695,"n":5540,"o":75.79,"t":"2026-10-12T19:45:00Z","v":342758,"vw":75.790535},{"c":75.83,"h":75.83,"l":75.78,"n":59,"o":75.78,"t":"2026-10-12T20:00:00Z","v":457103,"vw":75.780011},{"c":75.58,"h":76.22,"l":75.575,"n":469,"o":75.86,"t":"2026-10-13T13:30:00Z","v":43602,"vw":75.754348},{"c":74.74,"h":75.5851,"l":74.725,"n":756,"o":75.5851,"t":"2026-10-13T13:45:00Z","v":29908,"vw":75.068242},{"c":74.64,"h":74.76,"l":74.37,"n":866,"o":74.76,"t":"2026-10-13T14:00:00Z","v":51390,"vw":74.532276},{"c":74.48,"h":74.74,"l":74.375,"n":899,"o":74.64,"t":"2026-10-13T14:15:00Z","v":59485,"vw":74.553906},{"c":74.17,"h":74.56,"l":74.17,"n":810,"o":74.52,"t":"2026-10-13T14:30:00Z","v":62883,"vw":74.385182},{"c":74.085,"h":74.25,"l":74.08,"n":788,"o":74.18,"t":"2026-10-13T14:45:00Z","v":25852,"vw":74.166064},{"c":74.0101,"h":74.2,"l":73.93,"n":1648,"o":74.075,"t":"2026-10-13T15:00:00Z","v":109274,"vw":74.03191},{"c":73.88,"h":74.055,"l":73.85,"n":934,"o":74.01,"t":"2026-10-13T15:15:00Z","v":49071,"vw":73.962371},{"c":74.02,"h":74.11,"l":73.89,"n":941,"o":73.9,"t":"2026-10-13T15:30:00Z","v":46064,"vw":73.944944},{"c":74.145,"h":74.15,"l":73.92,"n":602,"o":74.06,"t":"2026-10-13T15:45:00Z","v":21776,"vw":74.031562},{"c":74.11,"h":74.13,"l":73.88,"n":785,"o":74.12,"t":"2026-10-13T16:00:00Z","v":47389,"vw":74.038149},{"c":74.25,"h":74.25,"l":74.09,"n":463,"o":74.125,"t":"2026-10-13T16:15:00Z","v":17929,"vw":74.172203},{"c":74.49,"h":74.5,"l":74.26,"n":918,"o":74.275,"t":"2026-10-13T16:30:00Z","v":60905,"vw":74.314869},{"c":74.44,"h":74.49,"l":74.355,"n":609,"o":74.45,"t":"2026-10-13T16:45:00Z","v":21891,"vw":74.428384},{"c":74.46,"h":74.48,"l":74.3,"n":711,"o":74.41,"t":"2026-10-13T17:00:00Z","v":39623,"vw":74.35851},{"c":74.35,"h":74.47,"l":74.31,"n":643,"o":74.47,"t":"2026-10-13T17:15:00Z","v":25808,"vw":74.360493},{"c":74.43,"h":74.52,"l":74.26,"n":903,"o":74.31,"t":"2026-10-13T17:30:00Z","v":53981,"vw":74.333414},{"c":74.42,"h":74.49,"l":74.39,"n":856,"o":74.46,"t":"2026-10-13T17:45:00Z","v":35921,"vw":74.436257},{"c":74.88,"h":74.93,"l":74.425,"n":1837,"o":74.435,"t":"2026-10-13T18:00:00Z","v":143289,"vw":74.77883},{"c":74.86,"h":74.95,"l":74.81,"n":1035,"o":74.87,"t":"2026-10-13T18:15:00Z","v":52479,"vw":74.884614},{"c":74.97,"h":75.1,"l":74.75,"n":898,"o":74.79,"t":"2026-10-13T18:30:00Z","v":32124,"vw":74.971221},{"c":74.635,"h":75,"l":74.52,"n":1400,"o":74.99,"t":"2026-10-13T18:45:00Z","v":75594,"vw":74.66599},{"c":74.79,"h":74.79,"l":74.59,"n":1496,"o":74.61,"t":"2026-10-13T19:00:00Z","v":88548,"vw":74.652026},{"c":74.66,"h":74.785,"l":74.61,"n":1545,"o":74.78,"t":"2026-10-13T19:15:00Z","v":62657,"vw":74.679261},{"c":74.61,"h":74.695,"l":74.54,"n":1780,"o":74.66,"t":"2026-10-13T19:30:00Z","v":72217,"vw":74.606734},{"c":74.42,"h":74.595,"l":74.36,"n":5291,"o":74.595,"t":"2026-10-13T19:45:00Z","v":272750,"vw":74.459577},{"c":74.4402,"h":74.4402,"l":74.41,"n":88,"o":74.41,"t":"2026-10-13T20:00:00Z","v":403145,"vw":74.439678},{"c":75.4323,"h":75.4323,"l":75.3519,"n":2,"o":75.3519,"t":"2026-10-13T20:30:00Z","v":1000,"vw":75.3921},{"c":74.62,"h":74.62,"l":74.62,"n":1,"o":74.62,"t":"2026-10-13T23:15:00Z","v":100,"vw":74.62},{"c":74.6195,"h":74.6195,"l":74.6195,"n":1,"o":74.6195,"t":"2026-10-13T23:45:00Z","v":100,"vw":74.6195},{"c":74,"h":74.02,"l":74,"n":5,"o":74.02,"t":"2026-10-14T12:30:00Z","v":302,"vw":74.006667},{"c":73.97,"h":73.97,"l":73.97,"n":8,"o":73.97,"t":"2026-10-14T13:00:00Z","v":281,"vw":73.97},{"c":74.35,"h":74.84,"l":74.0595,"n":653,"o":74.21,"t":"2026-10-14T13:30:00Z","v":33379,"vw":74.313808},{"c":74.435,"h":74.71,"l":74.28,"n":969,"o":74.28,"t":"2026-10-14T13:45:00Z","v":26844,"vw":74.517414},{"c":74.195,"h":74.44,"l":74.16,"n":921,"o":74.405,"t":"2026-10-14T14:00:00Z","v":23483,"vw":74.287157},{"c":74.31,"h":74.445,"l":74.2,"n":787,"o":74.22,"t":"2026-10-14T14:15:00Z","v":20892,"vw":74.329773},{"c":74.42,"h":74.525,"l":74.305,"n":855,"o":74.305,"t":"2026-10-14T14:30:00Z","v":25580,"vw":74.397873},{"c":74.21,"h":74.4,"l":74.2,"n":693,"o":74.4,"t":"2026-10-14T14:45:00Z","v":28965,"vw":74.277869},{"c":74.06,"h":74.22,"l":74.025,"n":821,"o":74.22,"t":"2026-10-14T15:00:00Z","v":41367,"vw":74.121614},{"c":73.935,"h":74.19,"l":73.91,"n":926,"o":74.0642,"t":"2026-10-14T15:15:00Z","v":42555,"vw":74.02867},{"c":73.81,"h":74.095,"l":73.69,"n":1276,"o":73.935,"t":"2026-10-14T15:30:00Z","v":88793,"vw":73.95999},{"c":73.87,"h":73.9592,"l":73.785,"n":876,"o":73.8,"t":"2026-10-14T15:45:00Z","v":35511,"vw":73.852228},{"c":73.845,"h":74.04,"l":73.845,"n":618,"o":73.89,"t":"2026-10-14T16:00:00Z","v":23814,"vw":73.954744},{"c":73.91,"h":73.94,"l":73.69,"n":827,"o":73.78,"t":"2026-10-14T16:15:00Z","v":41677,"vw":73.837051},{"c":74.11,"h":74.14,"l":73.9,"n":756,"o":73.9,"t":"2026-10-14T16:30:00Z","v":35668,"vw":74.04823},{"c":74.25,"h":74.255,"l":74.05,"n":763,"o":74.14,"t":"2026-10-14T16:45:00Z","v":25303,"vw":74.148746},{"c":73.96,"h":74.275,"l":73.885,"n":643,"o":74.235,"t":"2026-10-14T17:00:00Z","v":23095,"vw":74.050564},{"c":73.845,"h":74.02,"l":73.84,"n":739,"o":73.885,"t":"2026-10-14T17:15:00Z","v":26530,"vw":73.955569},{"c":73.92,"h":73.92,"l":73.83,"n":624,"o":73.86,"t":"2026-10-14T17:30:00Z","v":34396,"vw":73.876474},{"c":73.665,"h":73.92,"l":73.65,"n":734,"o":73.88,"t":"2026-10-14T17:45:00Z","v":24514,"vw":73.757514},{"c":73.73,"h":73.73,"l":73.57,"n":761,"o":73.64,"t":"2026-10-14T18:00:00Z","v":26407,"vw":73.629358},{"c":73.825,"h":73.84,"l":73.725,"n":601,"o":73.735,"t":"2026-10-14T18:15:00Z","v":18209,"vw":73.789687},{"c":73.815,"h":73.885,"l":73.8,"n":875,"o":73.83,"t":"2026-10-14T18:30:00Z","v":26131,"vw":73.845253},{"c":73.85,"h":73.86,"l":73.74,"n":1037,"o":73.8,"t":"2026-10-14T18:45:00Z","v":28852,"vw":73.792878},{"c":73.82,"h":73.92,"l":73.82,"n":1021,"o":73.855,"t":"2026-10-14T19:00:00Z","v":35888,"vw":73.869067},{"c":73.79,"h":73.82,"l":73.73,"n":1461,"o":73.815,"t":"2026-10-14T19:15:00Z","v":44309,"vw":73.781999},{"c":74.005,"h":74.02,"l":73.8,"n":1716,"o":73.8,"t":"2026-10-14T19:30:00Z","v":54879,"vw":73.915905},{"c":73.82,"h":74,"l":73.62,"n":5269,"o":73.99,"t":"2026-10-14T19:45:00Z","v":232944,"vw":73.800785},{"c":73.8,"h":73.8,"l":73.8,"n":67,"o":73.8,"t":"2026-10-14T20:00:00Z","v":286173,"vw":73.8},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-14T21:00:00Z","v":100,"vw":75.05},{"c":74.42,"h":74.775,"l":74.095,"n":527,"o":74.58,"t":"2026-10-15T13:30:00Z","v":28212,"vw":74.511747},{"c":74.275,"h":74.48,"l":74.18,"n":648,"o":74.32,"t":"2026-10-15T13:45:00Z","v":21076,"vw":74.290221},{"c":75.02,"h":75.02,"l":74.27,"n":804,"o":74.36,"t":"2026-10-15T14:00:00Z","v":45132,"vw":74.640369},{"c":74.645,"h":75.07,"l":74.645,"n":798,"o":75.04,"t":"2026-10-15T14:15:00Z","v":34861,"vw":74.925163},{"c":74.8309,"h":75.035,"l":74.81,"n":556,"o":74.81,"t":"2026-10-15T14:30:00Z","v":15816,"vw":74.92066},{"c":74.93,"h":74.93,"l":74.78,"n":683,"o":74.83,"t":"2026-10-15T14:45:00Z","v":20424,"vw":74.831607},{"c":75.11,"h":75.2,"l":74.95,"n":722,"o":74.95,"t":"2026-10-15T15:00:00Z","v":24653,"vw":75.074409},{"c":75.1201,"h":75.23,"l":75.09,"n":601,"o":75.13,"t":"2026-10-15T15:15:00Z","v":18776,"vw":75.143823},{"c":74.93,"h":75.13,"l":74.91,"n":591,"o":75.13,"t":"2026-10-15T15:30:00Z","v":22991,"vw":75.004887},{"c":74.82,"h":74.975,"l":74.77,"n":694,"o":74.975,"t":"2026-10-15T15:45:00Z","v":22416,"vw":74.894047},{"c":74.72,"h":74.82,"l":74.7,"n":651,"o":74.76,"t":"2026-10-15T16:00:00Z","v":24481,"vw":74.754589},{"c":74.88,"h":74.91,"l":74.765,"n":650,"o":74.765,"t":"2026-10-15T16:15:00Z","v":20220,"vw":74.848783},{"c":74.94,"h":74.965,"l":74.87,"n":588,"o":74.8801,"t":"2026-10-15T16:30:00Z","v":19373,"vw":74.918235},{"c":74.88,"h":74.94,"l":74.78,"n":434,"o":74.94,"t":"2026-10-15T16:45:00Z","v":11011,"vw":74.832498},{"c":75.095,"h":75.095,"l":74.99,"n":271,"o":74.99,"t":"2026-10-15T18:00:00Z","v":10500,"vw":75.042998},{"c":75.36,"h":75.36,"l":75.095,"n":960,"o":75.095,"t":"2026-10-15T18:15:00Z","v":37276,"vw":75.262025},{"c":75.325,"h":75.44,"l":75.26,"n":1058,"o":75.335,"t":"2026-10-15T18:30:00Z","v":44171,"vw":75.340498},{"c":75.35,"h":75.385,"l":75.31,"n":1011,"o":75.325,"t":"2026-10-15T18:45:00Z","v":36414,"vw":75.349701},{"c":75.285,"h":75.41,"l":75.285,"n":1099,"o":75.355,"t":"2026-10-15T19:00:00Z","v":31844,"vw":75.361293},{"c":75.085,"h":75.29,"l":75.06,"n":1289,"o":75.29,"t":"2026-10-15T19:15:00Z","v":60498,"vw":75.188911},{"c":75.005,"h":75.2,"l":74.91,"n":1912,"o":75.09,"t":"2026-10-15T19:30:00Z","v":116370,"vw":75.047069},{"c":75.15,"h":75.17,"l":74.87,"n":5569,"o":75,"t":"2026-10-15T19:45:00Z","v":321427,"vw":75.051806},{"c":75.15,"h":75.15,"l":75.15,"n":68,"o":75.15,"t":"2026-10-15T20:00:00Z","v":327840,"vw":75.15}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11494547423625225,"strike":78.99454742362522,"iv":0.7007016556953847,"gamma":0.07988491532606906,"theta":-0.22887530378363202,"vega":0.006783571048958649,"rho":0.00019613931167984357,"breakevenPct":5.268786291232826},{"delta":0.15,"premium":0.14374144546495674,"strike":77.28129277267522,"iv":0.4685140441493324,"gamma":0.11919379029833715,"theta":-0.18993394204316608,"vega":0.008095689898032462,"rho":0.00029523241732068136,"breakevenPct":3.027324308902411},{"delta":0.2,"premium":0.20050414197342198,"strike":76.99747929013289,"iv":0.45126920163262024,"gamma":0.14228488381683216,"theta":-0.19877520329681547,"vega":0.00902929404109884,"rho":0.0003939303937068831,"breakevenPct":2.725194187766202},{"delta":0.25,"premium":0.25726683848188714,"strike":76.71366580759056,"iv":0.4340243591159081,"gamma":0.16537597733532716,"theta":-0.2076164645504649,"vega":0.009962898184165216,"rho":0.0004926283700930846,"breakevenPct":2.423064066629993},{"delta":0.3,"premium":0.31402953499035235,"strike":76.42985232504824,"iv":0.4167795165991959,"gamma":0.1884670708538222,"theta":-0.2164577258041143,"vega":0.010896502327231593,"rho":0.0005913263464792863,"breakevenPct":2.1209339454937846},{"delta":0.35,"premium":0.37079223149881757,"strike":76.14603884250592,"iv":0.3995346740824838,"gamma":0.21155816437231717,"theta":-0.2252989870577637,"vega":0.01183010647029797,"rho":0.0006900243228654879,"breakevenPct":1.8188038243575761},{"delta":0.4,"premium":0.4275549280072828,"strike":75.86222535996359,"iv":0.38228983156577157,"gamma":0.23464925789081223,"theta":-0.2341402483114131,"vega":0.012763710613364346,"rho":0.0007887222992516898,"breakevenPct":1.516673703221367},{"delta":0.45,"premium":0.484317624515748,"strike":75.57841187742126,"iv":0.3650449890490594,"gamma":0.2577403514093072,"theta":-0.24298150956506254,"vega":0.013697314756430724,"rho":0.0008874202756378913,"breakevenPct":1.2145435820851587},{"delta":0.5,"premium":0.5410803210242132,"strike":75.29459839487893,"iv":0.34780014653234725,"gamma":0.2808314449278022,"theta":-0.25182277081871196,"vega":0.014630918899497102,"rho":0.000986118252024093,"breakevenPct":0.91241346094895},{"delta":0.55,"premium":0.5978430175326784,"strike":75.0107849123366,"iv":0.33055530401563504,"gamma":0.30392253844629724,"theta":-0.26066403207236133,"vega":0.015564523042563479,"rho":0.0010848162284102948,"breakevenPct":0.610283339812741},{"delta":0.6,"premium":0.892050268285795,"strike":74.66040666478396,"iv":0.35679579214911045,"gamma":0.2743588534312341,"theta":-0.2501330132730867,"vega":0.014377463993222253,"rho":0.0011784344503756668,"breakevenPct":0.5355381677574766},{"delta":0.65,"premium":1.1956368257554364,"strike":74.30739903981926,"iv":0.38475399604631466,"gamma":0.24271524992939847,"theta":-0.23883676927421632,"vega":0.013106636543349336,"rho":0.0012718520167610066,"breakevenPct":0.4697749375577998},{"delta":0.7,"premium":1.4992233832250776,"strike":73.95439141485456,"iv":0.4127121999435188,"gamma":0.21107164642756285,"theta":-0.22754052527534596,"vega":0.011835809093476419,"rho":0.001365269583146346,"breakevenPct":0.40401170735812314},{"delta":0.75,"premium":1.802809940694719,"strike":73.60138378988987,"iv":0.440670403840723,"gamma":0.1794280429257272,"theta":-0.21624428127647558,"vega":0.010564981643603501,"rho":0.0014586871495316856,"breakevenPct":0.3382484771584463},{"delta":0.8,"premium":2.1063964981643606,"strike":73.24837616492516,"iv":0.4686286077379272,"gamma":0.14778443942389155,"theta":-0.2049480372776052,"vega":0.009294154193730583,"rho":0.0015521047159170252,"breakevenPct":0.2724852469587695},{"delta":0.85,"premium":2.4099830556340014,"strike":72.89536853996046,"iv":0.4965868116351313,"gamma":0.11614083592205593,"theta":-0.19365179327873483,"vega":0.008023326743857667,"rho":0.0016455222823023648,"breakevenPct":0.20672201675909285},{"delta":0.9,"premium":2.713569613103643,"strike":72.54236091499577,"iv":0.5245450155323355,"gamma":0.08449723242022028,"theta":-0.18235554927986444,"vega":0.00675249929398475,"rho":0.0017389398486877044,"breakevenPct":0.14095878655941607}],"put":[{"delta":0.1,"premium":0.1016415068833473,"strike":72.50965592284322,"iv":0.5456256989152247,"gamma":0.08254982424313047,"theta":-0.18843767594048041,"vega":0.0067848486453945854,"rho":-0.00020486824657301106,"breakevenPct":3.648683411896377},{"delta":0.15,"premium":0.16140414001669748,"strike":72.86120082362763,"iv":0.522697169988739,"gamma":0.10800862940361458,"theta":-0.20348035296751593,"vega":0.008029223483707038,"rho":-0.0003071266881081589,"breakevenPct":3.2604169213427365},{"delta":0.2,"premium":0.22116677315004768,"strike":73.21274572441204,"iv":0.4997686410622533,"gamma":0.1334674345640987,"theta":-0.21852302999455145,"vega":0.00927359832201949,"rho":-0.0004093851296433068,"breakevenPct":2.8721504307890955},{"delta":0.25,"premium":0.28092940628339785,"strike":73.56429062519646,"iv":0.4768401121357676,"gamma":0.15892623972458284,"theta":-0.23356570702158697,"vega":0.010517973160331942,"rho":-0.0005116435711784546,"breakevenPct":2.4838839402354553},{"delta":0.3,"premium":0.3406920394167481,"strike":73.91583552598087,"iv":0.45391158320928193,"gamma":0.18438504488506696,"theta":-0.24860838404862245,"vega":0.011762347998644396,"rho":-0.0006139020127136025,"breakevenPct":2.0956174496818143},{"delta":0.35,"premium":0.40045467255009826,"strike":74.26738042676529,"iv":0.4309830542827962,"gamma":0.2098438500455511,"theta":-0.26365106107565794,"vega":0.013006722836956848,"rho":-0.0007161604542487502,"breakevenPct":1.7073509591281737},{"delta":0.4,"premium":0.46021730568344843,"strike":74.6189253275497,"iv":0.4080545253563105,"gamma":0.23530265520603524,"theta":-0.2786937381026935,"vega":0.014251097675269301,"rho":-0.0008184188957838982,"breakevenPct":1.3190844685745327},{"delta":0.45,"premium":0.5199799388167987,"strike":74.97047022833411,"iv":0.38512599642982476,"gamma":0.26076146036651937,"theta":-0.29373641512972903,"vega":0.015495472513581755,"rho":-0.0009206773373190461,"breakevenPct":0.9308179780208916},{"delta":0.5,"premium":0.7606573192693595,"strike":75.2945716490867,"iv":0.40566992539233343,"gamma":0.2444715976331361,"theta":-0.2913826601492153,"vega":0.014881245176228453,"rho":-0.0010280750705233509,"breakevenPct":0.8198079443548523},{"delta":0.55,"premium":1.0179251350656036,"strike":75.616156418832,"iv":0.4302004116285053,"gamma":0.2243532544378698,"theta":-0.287433599176743,"vega":0.014096578338049908,"rho":-0.0011359440924833429,"breakevenPct":0.7342231752942254},{"delta":0.6,"premium":1.2751929508618471,"strike":75.9377411885773,"iv":0.45473089786467713,"gamma":0.20423491124260357,"theta":-0.2834845382042706,"vega":0.013311911499871366,"rho":-0.0012438131144433344,"breakevenPct":0.6486384062335989},{"delta":0.65,"premium":1.5324607666580912,"strike":76.25932595832262,"iv":0.47926138410084895,"gamma":0.18411656804733728,"theta":-0.2795354772317983,"vega":0.012527244661692822,"rho":-0.0013516821364033265,"breakevenPct":0.5630536371729722},{"delta":0.7,"premium":1.7897285824543347,"strike":76.58091072806792,"iv":0.5037918703370208,"gamma":0.163998224852071,"theta":-0.27558641625932595,"vega":0.011742577823514278,"rho":-0.001459551158363318,"breakevenPct":0.4774688681123455},{"delta":0.75,"premium":2.0469963982505788,"strike":76.90249549781322,"iv":0.5283223565731927,"gamma":0.1438798816568047,"theta":-0.2716373552868536,"vega":0.010957910985335734,"rho":-0.0015674201803233098,"breakevenPct":0.3918840990517187},{"delta":0.8,"premium":2.3042642140468232,"strike":77.22408026755853,"iv":0.5528528428093645,"gamma":0.12376153846153842,"theta":-0.26768829431438124,"vega":0.010173244147157189,"rho":-0.0016752892022833016,"breakevenPct":0.306299329991092},{"delta":0.85,"premium":4.270714559371321,"strike":79.18396902833247,"iv":0.8905584110835473,"gamma":0.08859846722086202,"theta":-0.3859362965187761,"vega":0.009167724577454043,"rho":-0.0018271342558718138,"breakevenPct":0.31503064675830533},{"delta":0.9,"premium":12.359561437549969,"strike":87.14537649744788,"iv":2.134421901177848,"gamma":0.021190351632407546,"theta":-0.7331584901212805,"vega":0.006807936254671312,"rho":-0.002138003044323056,"breakevenPct":0.4846106987386458}]},"raw":{"call":[{"delta":0.1,"premium":0.11494547423625225,"strike":78.99454742362522,"iv":0.7007016556953847,"gamma":0.07988491532606906,"theta":-0.22887530378363202,"vega":0.006783571048958649,"rho":0.00019613931167984357,"breakevenPct":5.268786291232826},{"delta":0.15,"premium":0.14374144546495674,"strike":77.28129277267522,"iv":0.4685140441493324,"gamma":0.11919379029833715,"theta":-0.18993394204316608,"vega":0.008095689898032462,"rho":0.00029523241732068136,"breakevenPct":3.027324308902411},{"delta":0.2,"premium":0.20050414197342198,"strike":76.99747929013289,"iv":0.45126920163262024,"gamma":0.14228488381683216,"theta":-0.19877520329681547,"vega":0.00902929404109884,"rho":0.0003939303937068831,"breakevenPct":2.725194187766202},{"delta":0.25,"premium":0.25726683848188714,"strike":76.71366580759056,"iv":0.4340243591159081,"gamma":0.16537597733532716,"theta":-0.2076164645504649,"vega":0.009962898184165216,"rho":0.0004926283700930846,"breakevenPct":2.423064066629993},{"delta":0.3,"premium":0.31402953499035235,"strike":76.42985232504824,"iv":0.4167795165991959,"gamma":0.1884670708538222,"theta":-0.2164577258041143,"vega":0.010896502327231593,"rho":0.0005913263464792863,"breakevenPct":2.1209339454937846},{"delta":0.35,"premium":0.37079223149881757,"strike":76.14603884250592,"iv":0.3995346740824838,"gamma":0.21155816437231717,"theta":-0.2252989870577637,"vega":0.01183010647029797,"rho":0.0006900243228654879,"breakevenPct":1.8188038243575761},{"delta":0.4,"premium":0.4275549280072828,"strike":75.86222535996359,"iv":0.38228983156577157,"gamma":0.23464925789081223,"theta":-0.2341402483114131,"vega":0.012763710613364346,"rho":0.0007887222992516898,"breakevenPct":1.516673703221367},{"delta":0.45,"premium":0.484317624515748,"strike":75.57841187742126,"iv":0.3650449890490594,"gamma":0.2577403514093072,"theta":-0.24298150956506254,"vega":0.013697314756430724,"rho":0.0008874202756378913,"breakevenPct":1.2145435820851587},{"delta":0.5,"premium":0.5410803210242132,"strike":75.29459839487893,"iv":0.34780014653234725,"gamma":0.2808314449278022,"theta":-0.25182277081871196,"vega":0.014630918899497102,"rho":0.000986118252024093,"breakevenPct":0.91241346094895},{"delta":0.55,"premium":0.5978430175326784,"strike":75.0107849123366,"iv":0.33055530401563504,"gamma":0.30392253844629724,"theta":-0.26066403207236133,"vega":0.015564523042563479,"rho":0.0010848162284102948,"breakevenPct":0.610283339812741},{"delta":0.6,"premium":0.892050268285795,"strike":74.66040666478396,"iv":0.35679579214911045,"gamma":0.2743588534312341,"theta":-0.2501330132730867,"vega":0.014377463993222253,"rho":0.0011784344503756668,"breakevenPct":0.5355381677574766},{"delta":0.65,"premium":1.1956368257554364,"strike":74.30739903981926,"iv":0.38475399604631466,"gamma":0.24271524992939847,"theta":-0.23883676927421632,"vega":0.013106636543349336,"rho":0.0012718520167610066,"breakevenPct":0.4697749375577998},{"delta":0.7,"premium":1.4992233832250776,"strike":73.95439141485456,"iv":0.4127121999435188,"gamma":0.21107164642756285,"theta":-0.22754052527534596,"vega":0.011835809093476419,"rho":0.001365269583146346,"breakevenPct":0.40401170735812314},{"delta":0.75,"premium":1.802809940694719,"strike":73.60138378988987,"iv":0.440670403840723,"gamma":0.1794280429257272,"theta":-0.21624428127647558,"vega":0.010564981643603501,"rho":0.0014586871495316856,"breakevenPct":0.3382484771584463},{"delta":0.8,"premium":2.1063964981643606,"strike":73.24837616492516,"iv":0.4686286077379272,"gamma":0.14778443942389155,"theta":-0.2049480372776052,"vega":0.009294154193730583,"rho":0.0015521047159170252,"breakevenPct":0.2724852469587695},{"delta":0.85,"premium":2.4099830556340014,"strike":72.89536853996046,"iv":0.4965868116351313,"gamma":0.11614083592205593,"theta":-0.19365179327873483,"vega":0.008023326743857667,"rho":0.0016455222823023648,"breakevenPct":0.20672201675909285},{"delta":0.9,"premium":2.713569613103643,"strike":72.54236091499577,"iv":0.5245450155323355,"gamma":0.08449723242022028,"theta":-0.18235554927986444,"vega":0.00675249929398475,"rho":0.0017389398486877044,"breakevenPct":0.14095878655941607}],"put":[{"delta":0.1,"premium":0.1016415068833473,"strike":72.50965592284322,"iv":0.5456256989152247,"gamma":0.08254982424313047,"theta":-0.18843767594048041,"vega":0.0067848486453945854,"rho":-0.00020486824657301106,"breakevenPct":3.648683411896377},{"delta":0.15,"premium":0.16140414001669748,"strike":72.86120082362763,"iv":0.522697169988739,"gamma":0.10800862940361458,"theta":-0.20348035296751593,"vega":0.008029223483707038,"rho":-0.0003071266881081589,"breakevenPct":3.2604169213427365},{"delta":0.2,"premium":0.22116677315004768,"strike":73.21274572441204,"iv":0.4997686410622533,"gamma":0.1334674345640987,"theta":-0.21852302999455145,"vega":0.00927359832201949,"rho":-0.0004093851296433068,"breakevenPct":2.8721504307890955},{"delta":0.25,"premium":0.28092940628339785,"strike":73.56429062519646,"iv":0.4768401121357676,"gamma":0.15892623972458284,"theta":-0.23356570702158697,"vega":0.010517973160331942,"rho":-0.0005116435711784546,"breakevenPct":2.4838839402354553},{"delta":0.3,"premium":0.3406920394167481,"strike":73.91583552598087,"iv":0.45391158320928193,"gamma":0.18438504488506696,"theta":-0.24860838404862245,"vega":0.011762347998644396,"rho":-0.0006139020127136025,"breakevenPct":2.0956174496818143},{"delta":0.35,"premium":0.40045467255009826,"strike":74.26738042676529,"iv":0.4309830542827962,"gamma":0.2098438500455511,"theta":-0.26365106107565794,"vega":0.013006722836956848,"rho":-0.0007161604542487502,"breakevenPct":1.7073509591281737},{"delta":0.4,"premium":0.46021730568344843,"strike":74.6189253275497,"iv":0.4080545253563105,"gamma":0.23530265520603524,"theta":-0.2786937381026935,"vega":0.014251097675269301,"rho":-0.0008184188957838982,"breakevenPct":1.3190844685745327},{"delta":0.45,"premium":0.5199799388167987,"strike":74.97047022833411,"iv":0.38512599642982476,"gamma":0.26076146036651937,"theta":-0.29373641512972903,"vega":0.015495472513581755,"rho":-0.0009206773373190461,"breakevenPct":0.9308179780208916},{"delta":0.5,"premium":0.7606573192693595,"strike":75.2945716490867,"iv":0.40566992539233343,"gamma":0.2444715976331361,"theta":-0.2913826601492153,"vega":0.014881245176228453,"rho":-0.0010280750705233509,"breakevenPct":0.8198079443548523},{"delta":0.55,"premium":1.0179251350656036,"strike":75.616156418832,"iv":0.4302004116285053,"gamma":0.2243532544378698,"theta":-0.287433599176743,"vega":0.014096578338049908,"rho":-0.0011359440924833429,"breakevenPct":0.7342231752942254},{"delta":0.6,"premium":1.2751929508618471,"strike":75.9377411885773,"iv":0.45473089786467713,"gamma":0.20423491124260357,"theta":-0.2834845382042706,"vega":0.013311911499871366,"rho":-0.0012438131144433344,"breakevenPct":0.6486384062335989},{"delta":0.65,"premium":1.5324607666580912,"strike":76.25932595832262,"iv":0.47926138410084895,"gamma":0.18411656804733728,"theta":-0.2795354772317983,"vega":0.012527244661692822,"rho":-0.0013516821364033265,"breakevenPct":0.5630536371729722},{"delta":0.7,"premium":1.7897285824543347,"strike":76.58091072806792,"iv":0.5037918703370208,"gamma":0.163998224852071,"theta":-0.27558641625932595,"vega":0.011742577823514278,"rho":-0.001459551158363318,"breakevenPct":0.4774688681123455},{"delta":0.75,"premium":2.0469963982505788,"strike":76.90249549781322,"iv":0.5283223565731927,"gamma":0.1438798816568047,"theta":-0.2716373552868536,"vega":0.010957910985335734,"rho":-0.0015674201803233098,"breakevenPct":0.3918840990517187},{"delta":0.8,"premium":2.3042642140468232,"strike":77.22408026755853,"iv":0.5528528428093645,"gamma":0.12376153846153842,"theta":-0.26768829431438124,"vega":0.010173244147157189,"rho":-0.0016752892022833016,"breakevenPct":0.306299329991092},{"delta":0.85,"premium":4.270714559371321,"strike":79.18396902833247,"iv":0.8905584110835473,"gamma":0.08859846722086202,"theta":-0.3859362965187761,"vega":0.009167724577454043,"rho":-0.0018271342558718138,"breakevenPct":0.31503064675830533},{"delta":0.9,"premium":12.359561437549969,"strike":87.14537649744788,"iv":2.134421901177848,"gamma":0.021190351632407546,"theta":-0.7331584901212805,"vega":0.006807936254671312,"rho":-0.002138003044323056,"breakevenPct":0.4846106987386458}]}},"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"}}