{"symbol":"VYLR","url":"https://intraalpha.com/companies/VYLR","capturedAt":"2026-10-23T00:21:34.307Z","state":"ready","quote":{"symbol":"VYLR","last_price":71.12,"prev_close":74.76,"regular_close":71.12,"change":-3.64,"change_pct":-4.8689,"regular_change":-3.64,"regular_change_pct":-4.8689,"extended_change":0,"extended_change_pct":0,"bid":71.75,"ask":73.5,"bid_size":200,"ask_size":100,"volume":2970994,"vwap":71.922531,"open":72.02,"high":73.575,"low":71.03,"close":71.12,"trade_count":31114,"last_trade_at":"2026-10-22T23:00:00.001484393Z","last_quote_at":"2026-10-22T22:31:54.472174386Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:33.759505622-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VYLR","fetched_at":"2026-10-23T00:21:33.903991+00:00","name":"Vylor Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"SHELL COMPANIES","country":"USA","description":"Vylor Inc. is a seed and genetics company. The company is headquartered in Johnston, Iowa.","fiscal_year_end":"December","latest_quarter":"2026-03-31","market_cap":49887568000,"ebitda":4275000000,"pe_ratio":106.8,"peg_ratio":null,"book_value":37.72,"dividend_per_share":null,"dividend_yield":null,"eps":0.7,"revenue_ttm":17812001000,"gross_profit_ttm":8824001000,"profit_margin":0.0566,"operating_margin_ttm":0.301,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":0.0426,"quarterly_earnings_growth":-0.099,"quarterly_revenue_growth":-0.012,"analyst_target_price":82.07,"analyst_number":null,"beta":0.577,"fifty_two_week_high":77.39,"fifty_two_week_low":65,"fifty_day_ma":72.92,"two_hundred_day_ma":72.92,"shares_outstanding":667303000,"forward_pe":null,"price_to_sales":2.801,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:33.903991+00:00"},"optionObservedAt":"2026-10-22T19:49:58.138Z","bars":[{"c":73.5198,"h":73.5198,"l":73.5198,"n":1,"o":73.5198,"t":"2026-10-16T11:20:00Z","v":100,"vw":73.5198},{"c":73.53,"h":73.55,"l":73.51,"n":6,"o":73.51,"t":"2026-10-16T11:30:00Z","v":787,"vw":73.526237},{"c":73.55,"h":73.55,"l":73.55,"n":3,"o":73.55,"t":"2026-10-16T12:00:00Z","v":200,"vw":73.55},{"c":73.38,"h":73.57,"l":73.37,"n":11,"o":73.57,"t":"2026-10-16T12:30:00Z","v":3094,"vw":73.431217},{"c":74.3,"h":74.62,"l":73.81,"n":106,"o":74.15,"t":"2026-10-16T13:30:00Z","v":173475,"vw":74.471213},{"c":74.06,"h":74.4,"l":73.73,"n":109,"o":74.3,"t":"2026-10-16T13:35:00Z","v":8081,"vw":74.156298},{"c":73.065,"h":74.06,"l":72.84,"n":453,"o":74.06,"t":"2026-10-16T13:40:00Z","v":40105,"vw":73.155245},{"c":73.21,"h":73.525,"l":72.96,"n":558,"o":73.29,"t":"2026-10-16T13:45:00Z","v":43372,"vw":73.22474},{"c":72.89,"h":73.33,"l":72.85,"n":277,"o":73.21,"t":"2026-10-16T13:50:00Z","v":21291,"vw":73.072251},{"c":73.06,"h":73.23,"l":72.89,"n":370,"o":72.955,"t":"2026-10-16T13:55:00Z","v":23186,"vw":73.08045},{"c":73.23,"h":73.42,"l":72.87,"n":402,"o":73.06,"t":"2026-10-16T14:00:00Z","v":42426,"vw":73.208054},{"c":73.505,"h":73.62,"l":73.17,"n":476,"o":73.23,"t":"2026-10-16T14:05:00Z","v":33762,"vw":73.429716},{"c":73.55,"h":73.89,"l":73.21,"n":528,"o":73.505,"t":"2026-10-16T14:10:00Z","v":32966,"vw":73.562568},{"c":73.13,"h":73.75,"l":73.01,"n":534,"o":73.55,"t":"2026-10-16T14:15:00Z","v":36447,"vw":73.396833},{"c":72.81,"h":73.18,"l":72.7,"n":507,"o":73.01,"t":"2026-10-16T14:20:00Z","v":35407,"vw":72.940025},{"c":72.645,"h":73.08,"l":72.645,"n":537,"o":72.81,"t":"2026-10-16T14:25:00Z","v":52290,"vw":72.900773},{"c":72.55,"h":72.77,"l":72.34,"n":544,"o":72.63,"t":"2026-10-16T14:30:00Z","v":46215,"vw":72.536217},{"c":72.35,"h":72.695,"l":72.35,"n":387,"o":72.54,"t":"2026-10-16T14:35:00Z","v":32493,"vw":72.54764},{"c":72.66,"h":72.71,"l":72.16,"n":419,"o":72.4,"t":"2026-10-16T14:40:00Z","v":29952,"vw":72.553949},{"c":73.13,"h":73.13,"l":72.58,"n":482,"o":72.66,"t":"2026-10-16T14:45:00Z","v":105582,"vw":72.826771},{"c":72.665,"h":73.14,"l":72.51,"n":319,"o":73.13,"t":"2026-10-16T14:50:00Z","v":26145,"vw":72.819298},{"c":72.51,"h":72.8099,"l":72.41,"n":283,"o":72.665,"t":"2026-10-16T14:55:00Z","v":24982,"vw":72.633431},{"c":72.41,"h":72.63,"l":72.31,"n":362,"o":72.5,"t":"2026-10-16T15:00:00Z","v":28729,"vw":72.515167},{"c":72.36,"h":72.595,"l":72.24,"n":464,"o":72.41,"t":"2026-10-16T15:05:00Z","v":35203,"vw":72.397778},{"c":71.945,"h":72.47,"l":71.8,"n":695,"o":72.2819,"t":"2026-10-16T15:10:00Z","v":59898,"vw":72.203213},{"c":72.305,"h":72.345,"l":71.87,"n":601,"o":71.945,"t":"2026-10-16T15:15:00Z","v":68911,"vw":72.102083},{"c":72.65,"h":72.73,"l":72.17,"n":471,"o":72.305,"t":"2026-10-16T15:20:00Z","v":79634,"vw":72.395871},{"c":72.5,"h":72.69,"l":72.4,"n":466,"o":72.65,"t":"2026-10-16T15:25:00Z","v":27989,"vw":72.521725},{"c":72.545,"h":72.6,"l":72.28,"n":397,"o":72.5,"t":"2026-10-16T15:30:00Z","v":26471,"vw":72.455724},{"c":72.45,"h":72.68,"l":72.45,"n":451,"o":72.545,"t":"2026-10-16T15:35:00Z","v":30792,"vw":72.548533},{"c":72.47,"h":72.56,"l":72.35,"n":433,"o":72.45,"t":"2026-10-16T15:40:00Z","v":25957,"vw":72.434765},{"c":72.675,"h":72.765,"l":72.47,"n":543,"o":72.47,"t":"2026-10-16T15:45:00Z","v":50615,"vw":72.636333},{"c":73.035,"h":73.035,"l":72.67,"n":505,"o":72.71,"t":"2026-10-16T15:50:00Z","v":47346,"vw":72.869278},{"c":72.75,"h":73.04,"l":72.74,"n":518,"o":73.03,"t":"2026-10-16T15:55:00Z","v":49790,"vw":72.904901},{"c":72.55,"h":72.88,"l":72.53,"n":383,"o":72.81,"t":"2026-10-16T16:00:00Z","v":30813,"vw":72.74766},{"c":72.36,"h":72.6,"l":72.34,"n":359,"o":72.59,"t":"2026-10-16T16:05:00Z","v":28830,"vw":72.481056},{"c":72.335,"h":72.45,"l":72.26,"n":288,"o":72.36,"t":"2026-10-16T16:10:00Z","v":21575,"vw":72.384859},{"c":72.435,"h":72.47,"l":72.23,"n":561,"o":72.26,"t":"2026-10-16T16:15:00Z","v":50521,"vw":72.361679},{"c":72.355,"h":72.5,"l":71.99,"n":700,"o":72.48,"t":"2026-10-16T16:20:00Z","v":87687,"vw":72.32297},{"c":72.32,"h":72.41,"l":72.18,"n":459,"o":72.355,"t":"2026-10-16T16:25:00Z","v":31519,"vw":72.310647},{"c":72.13,"h":72.22,"l":72.01,"n":461,"o":72.21,"t":"2026-10-16T16:30:00Z","v":37748,"vw":72.141926},{"c":72.2,"h":72.23,"l":72.07,"n":384,"o":72.13,"t":"2026-10-16T16:35:00Z","v":34172,"vw":72.153952},{"c":72.02,"h":72.18,"l":71.8,"n":387,"o":72.18,"t":"2026-10-16T16:40:00Z","v":30009,"vw":72.011357},{"c":71.98,"h":72.12,"l":71.93,"n":425,"o":71.975,"t":"2026-10-16T16:45:00Z","v":34172,"vw":71.999751},{"c":72.075,"h":72.08,"l":71.89,"n":443,"o":72.01,"t":"2026-10-16T16:50:00Z","v":32090,"vw":72.005368},{"c":71.93,"h":72.1,"l":71.9201,"n":403,"o":72.075,"t":"2026-10-16T16:55:00Z","v":23666,"vw":72.047422},{"c":71.82,"h":72.03,"l":71.79,"n":384,"o":72,"t":"2026-10-16T17:00:00Z","v":21757,"vw":71.915907},{"c":71.935,"h":71.99,"l":71.77,"n":404,"o":71.78,"t":"2026-10-16T17:05:00Z","v":24908,"vw":71.892426},{"c":72.015,"h":72.04,"l":71.74,"n":482,"o":71.935,"t":"2026-10-16T17:10:00Z","v":41972,"vw":71.89527},{"c":71.83,"h":72.05,"l":71.8101,"n":290,"o":72.015,"t":"2026-10-16T17:15:00Z","v":25890,"vw":71.993757},{"c":72.14,"h":72.14,"l":71.84,"n":525,"o":71.89,"t":"2026-10-16T17:20:00Z","v":38557,"vw":71.989878},{"c":72.26,"h":72.27,"l":71.97,"n":605,"o":72.14,"t":"2026-10-16T17:25:00Z","v":73080,"vw":72.066884},{"c":72.455,"h":72.47,"l":72.255,"n":569,"o":72.26,"t":"2026-10-16T17:30:00Z","v":40832,"vw":72.413616},{"c":72.395,"h":72.455,"l":72.3,"n":424,"o":72.455,"t":"2026-10-16T17:35:00Z","v":42419,"vw":72.399375},{"c":72.38,"h":72.425,"l":72.28,"n":377,"o":72.41,"t":"2026-10-16T17:40:00Z","v":30308,"vw":72.347278},{"c":72.32,"h":72.46,"l":72.25,"n":396,"o":72.365,"t":"2026-10-16T17:45:00Z","v":25509,"vw":72.40203},{"c":72.19,"h":72.315,"l":72.09,"n":312,"o":72.315,"t":"2026-10-16T17:50:00Z","v":19789,"vw":72.211789},{"c":72.27,"h":72.27,"l":72.1,"n":433,"o":72.195,"t":"2026-10-16T17:55:00Z","v":29520,"vw":72.179246},{"c":72.13,"h":72.24,"l":72.09,"n":311,"o":72.23,"t":"2026-10-16T18:00:00Z","v":20198,"vw":72.170947},{"c":72.14,"h":72.18,"l":72.08,"n":361,"o":72.13,"t":"2026-10-16T18:05:00Z","v":23212,"vw":72.139135},{"c":72.35,"h":72.35,"l":72.035,"n":586,"o":72.135,"t":"2026-10-16T18:10:00Z","v":69881,"vw":72.203634},{"c":72.4,"h":72.445,"l":72.3125,"n":398,"o":72.35,"t":"2026-10-16T18:15:00Z","v":22192,"vw":72.388601},{"c":72.45,"h":72.45,"l":72.31,"n":405,"o":72.35,"t":"2026-10-16T18:20:00Z","v":29649,"vw":72.41249},{"c":72.26,"h":72.49,"l":72.21,"n":405,"o":72.45,"t":"2026-10-16T18:25:00Z","v":23095,"vw":72.424057},{"c":72.36,"h":72.41,"l":72.155,"n":376,"o":72.22,"t":"2026-10-16T18:30:00Z","v":25049,"vw":72.29952},{"c":72.315,"h":72.365,"l":72.22,"n":317,"o":72.365,"t":"2026-10-16T18:35:00Z","v":21813,"vw":72.29347},{"c":72.44,"h":72.51,"l":72.31,"n":447,"o":72.315,"t":"2026-10-16T18:40:00Z","v":31681,"vw":72.413238},{"c":72.52,"h":72.83,"l":72.44,"n":686,"o":72.44,"t":"2026-10-16T18:45:00Z","v":93856,"vw":72.676183},{"c":72.46,"h":72.5999,"l":72.44,"n":334,"o":72.52,"t":"2026-10-16T18:50:00Z","v":24556,"vw":72.512151},{"c":72.49,"h":72.54,"l":72.39,"n":464,"o":72.44,"t":"2026-10-16T18:55:00Z","v":29373,"vw":72.470053},{"c":72.64,"h":72.79,"l":72.435,"n":506,"o":72.49,"t":"2026-10-16T19:00:00Z","v":39856,"vw":72.620638},{"c":72.565,"h":72.74,"l":72.52,"n":412,"o":72.645,"t":"2026-10-16T19:05:00Z","v":34211,"vw":72.64385},{"c":72.755,"h":72.8,"l":72.52,"n":840,"o":72.565,"t":"2026-10-16T19:10:00Z","v":70208,"vw":72.692573},{"c":72.775,"h":72.86,"l":72.72,"n":971,"o":72.755,"t":"2026-10-16T19:15:00Z","v":74837,"vw":72.770993},{"c":72.825,"h":72.92,"l":72.72,"n":893,"o":72.775,"t":"2026-10-16T19:20:00Z","v":81382,"vw":72.827376},{"c":72.9,"h":72.97,"l":72.78,"n":587,"o":72.79,"t":"2026-10-16T19:25:00Z","v":41353,"vw":72.890539},{"c":72.98,"h":73.02,"l":72.84,"n":560,"o":72.9,"t":"2026-10-16T19:30:00Z","v":36171,"vw":72.917731},{"c":72.935,"h":72.98,"l":72.87,"n":557,"o":72.98,"t":"2026-10-16T19:35:00Z","v":48362,"vw":72.915103},{"c":73.095,"h":73.105,"l":72.89,"n":684,"o":72.93,"t":"2026-10-16T19:40:00Z","v":53853,"vw":72.967883},{"c":73.09,"h":73.13,"l":72.97,"n":912,"o":73.13,"t":"2026-10-16T19:45:00Z","v":88517,"vw":73.043311},{"c":72.83,"h":73.08,"l":72.77,"n":1655,"o":73.05,"t":"2026-10-16T19:50:00Z","v":105179,"vw":72.887659},{"c":72.18,"h":72.89,"l":72.09,"n":7777,"o":72.85,"t":"2026-10-16T19:55:00Z","v":578140,"vw":72.459887},{"c":72.18,"h":72.18,"l":72.18,"n":47,"o":72.18,"t":"2026-10-16T20:00:00Z","v":1433388,"vw":72.18},{"c":72.68,"h":72.68,"l":72.68,"n":1,"o":72.68,"t":"2026-10-16T20:05:00Z","v":100,"vw":72.68},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-16T20:35:00Z","v":130,"vw":72.18},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-16T20:40:00Z","v":1898,"vw":72.18},{"c":71.86,"h":72.2,"l":71.86,"n":26,"o":72.2,"t":"2026-10-19T11:25:00Z","v":397,"vw":72.03},{"c":71.26,"h":71.29,"l":71.26,"n":8,"o":71.29,"t":"2026-10-19T11:30:00Z","v":393,"vw":71.273553},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-19T13:20:00Z","v":100,"vw":71.95},{"c":72.95,"h":73.02,"l":71.95,"n":299,"o":72.07,"t":"2026-10-19T13:30:00Z","v":59846,"vw":72.47179},{"c":72.61,"h":72.97,"l":72.54,"n":149,"o":72.645,"t":"2026-10-19T13:35:00Z","v":19617,"vw":72.711356},{"c":72.51,"h":72.98,"l":72.28,"n":380,"o":72.5044,"t":"2026-10-19T13:40:00Z","v":31043,"vw":72.56336},{"c":71.36,"h":72.52,"l":71.36,"n":659,"o":72.3,"t":"2026-10-19T13:45:00Z","v":65858,"vw":71.822681},{"c":71.05,"h":71.62,"l":70.975,"n":721,"o":71.62,"t":"2026-10-19T13:50:00Z","v":62451,"vw":71.235288},{"c":71.08,"h":71.5,"l":70.75,"n":625,"o":71.24,"t":"2026-10-19T13:55:00Z","v":50342,"vw":71.11299},{"c":71.73,"h":71.87,"l":71.07,"n":683,"o":71.08,"t":"2026-10-19T14:00:00Z","v":40142,"vw":71.452784},{"c":71.815,"h":71.94,"l":71.645,"n":567,"o":71.73,"t":"2026-10-19T14:05:00Z","v":33049,"vw":71.756926},{"c":72,"h":72.18,"l":71.7,"n":527,"o":71.815,"t":"2026-10-19T14:10:00Z","v":28564,"vw":71.936164},{"c":71.73,"h":72.005,"l":71.665,"n":447,"o":72,"t":"2026-10-19T14:15:00Z","v":20282,"vw":71.86574},{"c":71.9,"h":71.9,"l":71.605,"n":651,"o":71.76,"t":"2026-10-19T14:20:00Z","v":30395,"vw":71.720251},{"c":72.31,"h":72.31,"l":71.745,"n":447,"o":71.745,"t":"2026-10-19T14:25:00Z","v":20095,"vw":71.990184},{"c":72.21,"h":72.37,"l":72.0601,"n":526,"o":72.285,"t":"2026-10-19T14:30:00Z","v":44154,"vw":72.169315},{"c":72.145,"h":72.29,"l":72.09,"n":445,"o":72.195,"t":"2026-10-19T14:35:00Z","v":43076,"vw":72.192484},{"c":72.09,"h":72.32,"l":72.03,"n":627,"o":72.145,"t":"2026-10-19T14:40:00Z","v":46165,"vw":72.172727},{"c":71.895,"h":72.03,"l":71.84,"n":429,"o":72.02,"t":"2026-10-19T14:45:00Z","v":19097,"vw":71.930188},{"c":71.69,"h":71.89,"l":71.53,"n":532,"o":71.84,"t":"2026-10-19T14:50:00Z","v":15995,"vw":71.714253},{"c":71.64,"h":71.83,"l":71.64,"n":350,"o":71.695,"t":"2026-10-19T14:55:00Z","v":12887,"vw":71.727193},{"c":71.7,"h":71.73,"l":71.6,"n":343,"o":71.7,"t":"2026-10-19T15:00:00Z","v":12769,"vw":71.68571},{"c":71.66,"h":71.83,"l":71.57,"n":440,"o":71.57,"t":"2026-10-19T15:05:00Z","v":18346,"vw":71.689016},{"c":71.9,"h":71.91,"l":71.57,"n":505,"o":71.615,"t":"2026-10-19T15:10:00Z","v":16667,"vw":71.760036},{"c":71.94,"h":72.03,"l":71.65,"n":907,"o":71.8,"t":"2026-10-19T15:15:00Z","v":65857,"vw":71.850216},{"c":72.19,"h":72.26,"l":71.86,"n":699,"o":71.97,"t":"2026-10-19T15:20:00Z","v":32152,"vw":72.007044},{"c":72.21,"h":72.22,"l":71.99,"n":680,"o":72.18,"t":"2026-10-19T15:25:00Z","v":52182,"vw":72.114087},{"c":71.95,"h":72.24,"l":71.94,"n":518,"o":72.21,"t":"2026-10-19T15:30:00Z","v":23852,"vw":72.074505},{"c":71.955,"h":72.05,"l":71.93,"n":516,"o":71.995,"t":"2026-10-19T15:35:00Z","v":24912,"vw":71.999613},{"c":71.92,"h":72.03,"l":71.89,"n":574,"o":71.99,"t":"2026-10-19T15:40:00Z","v":25542,"vw":71.968908},{"c":72.06,"h":72.085,"l":71.87,"n":755,"o":71.92,"t":"2026-10-19T15:45:00Z","v":33328,"vw":71.962848},{"c":72.02,"h":72.04,"l":71.86,"n":569,"o":72,"t":"2026-10-19T15:50:00Z","v":22598,"vw":71.956841},{"c":71.98,"h":72.04,"l":71.79,"n":847,"o":72.02,"t":"2026-10-19T15:55:00Z","v":117534,"vw":71.919398},{"c":72.02,"h":72.02,"l":71.79,"n":1325,"o":71.89,"t":"2026-10-19T16:00:00Z","v":89156,"vw":71.894095},{"c":71.85,"h":72.03,"l":71.79,"n":770,"o":72.03,"t":"2026-10-19T16:05:00Z","v":46876,"vw":71.915589},{"c":71.95,"h":72.02,"l":71.89,"n":649,"o":71.98,"t":"2026-10-19T16:10:00Z","v":46836,"vw":71.96936},{"c":71.8,"h":72,"l":71.71,"n":874,"o":71.95,"t":"2026-10-19T16:15:00Z","v":59441,"vw":71.834652},{"c":71.595,"h":71.79,"l":71.59,"n":817,"o":71.78,"t":"2026-10-19T16:20:00Z","v":59190,"vw":71.703956},{"c":71.77,"h":71.77,"l":71.56,"n":513,"o":71.575,"t":"2026-10-19T16:25:00Z","v":35737,"vw":71.664203},{"c":71.74,"h":71.78,"l":71.61,"n":339,"o":71.76,"t":"2026-10-19T16:30:00Z","v":14608,"vw":71.687747},{"c":71.57,"h":71.78,"l":71.57,"n":505,"o":71.6,"t":"2026-10-19T16:35:00Z","v":23305,"vw":71.658067},{"c":71.72,"h":71.74,"l":71.56,"n":341,"o":71.61,"t":"2026-10-19T16:40:00Z","v":14293,"vw":71.66006},{"c":71.67,"h":71.73,"l":71.39,"n":912,"o":71.73,"t":"2026-10-19T16:45:00Z","v":51032,"vw":71.565157},{"c":71.38,"h":71.69,"l":71.345,"n":673,"o":71.66,"t":"2026-10-19T16:50:00Z","v":59943,"vw":71.439659},{"c":71.35,"h":71.43,"l":71.21,"n":923,"o":71.39,"t":"2026-10-19T16:55:00Z","v":24715,"vw":71.369776},{"c":71.08,"h":71.32,"l":71,"n":915,"o":71.32,"t":"2026-10-19T17:00:00Z","v":23624,"vw":71.198295},{"c":71.271,"h":71.35,"l":70.9817,"n":722,"o":71.15,"t":"2026-10-19T17:05:00Z","v":42248,"vw":71.178942},{"c":71.25,"h":71.34,"l":71.16,"n":732,"o":71.29,"t":"2026-10-19T17:10:00Z","v":67790,"vw":71.253472},{"c":71.36,"h":71.51,"l":71.175,"n":361,"o":71.25,"t":"2026-10-19T17:15:00Z","v":19244,"vw":71.375099},{"c":71.54,"h":71.54,"l":71.2875,"n":538,"o":71.36,"t":"2026-10-19T17:20:00Z","v":32603,"vw":71.397217},{"c":71.4,"h":71.67,"l":71.305,"n":711,"o":71.53,"t":"2026-10-19T17:25:00Z","v":30902,"vw":71.477247},{"c":71.46,"h":71.5,"l":71.36,"n":485,"o":71.46,"t":"2026-10-19T17:30:00Z","v":19073,"vw":71.443923},{"c":71.49,"h":71.53,"l":71.32,"n":510,"o":71.43,"t":"2026-10-19T17:35:00Z","v":20406,"vw":71.446122},{"c":71.27,"h":71.51,"l":71.255,"n":715,"o":71.49,"t":"2026-10-19T17:40:00Z","v":39614,"vw":71.392748},{"c":71.34,"h":71.41,"l":71.29,"n":471,"o":71.363,"t":"2026-10-19T17:45:00Z","v":17231,"vw":71.368052},{"c":71.3,"h":71.4,"l":71.23,"n":665,"o":71.4,"t":"2026-10-19T17:50:00Z","v":33584,"vw":71.318947},{"c":71.51,"h":71.65,"l":71.3,"n":727,"o":71.3,"t":"2026-10-19T17:55:00Z","v":40873,"vw":71.4262},{"c":71.42,"h":71.56,"l":71.36,"n":661,"o":71.48,"t":"2026-10-19T18:00:00Z","v":30408,"vw":71.430795},{"c":71.395,"h":71.47,"l":71.3,"n":1144,"o":71.42,"t":"2026-10-19T18:05:00Z","v":117111,"vw":71.405304},{"c":71.66,"h":71.69,"l":71.3515,"n":792,"o":71.395,"t":"2026-10-19T18:10:00Z","v":42702,"vw":71.485615},{"c":71.79,"h":71.8,"l":71.625,"n":623,"o":71.67,"t":"2026-10-19T18:15:00Z","v":21624,"vw":71.712531},{"c":71.78,"h":71.85,"l":71.64,"n":720,"o":71.705,"t":"2026-10-19T18:20:00Z","v":29671,"vw":71.753373},{"c":71.73,"h":71.77,"l":71.6401,"n":657,"o":71.73,"t":"2026-10-19T18:25:00Z","v":25415,"vw":71.704386},{"c":71.65,"h":71.74,"l":71.6,"n":779,"o":71.73,"t":"2026-10-19T18:30:00Z","v":29995,"vw":71.660969},{"c":71.78,"h":71.88,"l":71.59,"n":616,"o":71.65,"t":"2026-10-19T18:35:00Z","v":23063,"vw":71.734644},{"c":71.79,"h":71.8,"l":71.71,"n":638,"o":71.8,"t":"2026-10-19T18:40:00Z","v":25159,"vw":71.764247},{"c":71.74,"h":71.81,"l":71.665,"n":769,"o":71.79,"t":"2026-10-19T18:45:00Z","v":28068,"vw":71.757772},{"c":71.74,"h":71.78,"l":71.64,"n":545,"o":71.7,"t":"2026-10-19T18:50:00Z","v":20069,"vw":71.697866},{"c":71.79,"h":71.91,"l":71.675,"n":664,"o":71.7399,"t":"2026-10-19T18:55:00Z","v":26468,"vw":71.822594},{"c":71.73,"h":71.85,"l":71.45,"n":850,"o":71.79,"t":"2026-10-19T19:00:00Z","v":36841,"vw":71.685672},{"c":71.765,"h":71.84,"l":71.68,"n":544,"o":71.73,"t":"2026-10-19T19:05:00Z","v":19747,"vw":71.769761},{"c":71.825,"h":71.91,"l":71.66,"n":607,"o":71.84,"t":"2026-10-19T19:10:00Z","v":23120,"vw":71.777195},{"c":71.83,"h":71.89,"l":71.7301,"n":693,"o":71.825,"t":"2026-10-19T19:15:00Z","v":29318,"vw":71.809665},{"c":71.74,"h":71.92,"l":71.74,"n":793,"o":71.825,"t":"2026-10-19T19:20:00Z","v":33538,"vw":71.836667},{"c":71.805,"h":71.86,"l":71.71,"n":850,"o":71.73,"t":"2026-10-19T19:25:00Z","v":44104,"vw":71.816677},{"c":71.755,"h":71.84,"l":71.65,"n":953,"o":71.84,"t":"2026-10-19T19:30:00Z","v":41672,"vw":71.754909},{"c":71.76,"h":71.83,"l":71.69,"n":991,"o":71.76,"t":"2026-10-19T19:35:00Z","v":40607,"vw":71.775657},{"c":71.82,"h":71.86,"l":71.69,"n":1147,"o":71.74,"t":"2026-10-19T19:40:00Z","v":56288,"vw":71.803212},{"c":71.751,"h":71.95,"l":71.72,"n":1770,"o":71.77,"t":"2026-10-19T19:45:00Z","v":93254,"vw":71.801854},{"c":71.95,"h":71.95,"l":71.68,"n":2428,"o":71.75,"t":"2026-10-19T19:50:00Z","v":145136,"vw":71.799293},{"c":72.39,"h":72.47,"l":71.915,"n":3926,"o":71.915,"t":"2026-10-19T19:55:00Z","v":436315,"vw":72.220286},{"c":72.39,"h":72.39,"l":72.39,"n":31,"o":72.39,"t":"2026-10-19T20:00:00Z","v":1008440,"vw":72.39},{"c":72.43,"h":72.5,"l":72.2,"n":79,"o":72.5,"t":"2026-10-20T12:15:00Z","v":8763,"vw":72.390248},{"c":72.051,"h":72.82,"l":72.05,"n":219,"o":72.58,"t":"2026-10-20T13:30:00Z","v":29655,"vw":72.439377},{"c":72.075,"h":72.43,"l":72.075,"n":103,"o":72.31,"t":"2026-10-20T13:35:00Z","v":9171,"vw":72.277382},{"c":71.745,"h":72.29,"l":71.74,"n":254,"o":72.29,"t":"2026-10-20T13:40:00Z","v":17027,"vw":72.086867},{"c":71.7375,"h":72.05,"l":71.56,"n":348,"o":71.81,"t":"2026-10-20T13:45:00Z","v":25980,"vw":71.782944},{"c":71.7,"h":71.91,"l":71.655,"n":162,"o":71.735,"t":"2026-10-20T13:50:00Z","v":8845,"vw":71.778767},{"c":71.97,"h":72.15,"l":71.725,"n":269,"o":71.85,"t":"2026-10-20T13:55:00Z","v":19552,"vw":71.941669},{"c":71.755,"h":72.06,"l":71.68,"n":253,"o":71.94,"t":"2026-10-20T14:00:00Z","v":10540,"vw":71.893624},{"c":71.67,"h":71.85,"l":71.65,"n":296,"o":71.85,"t":"2026-10-20T14:05:00Z","v":11846,"vw":71.779592},{"c":71.63,"h":71.74,"l":71.51,"n":239,"o":71.62,"t":"2026-10-20T14:10:00Z","v":6972,"vw":71.624412},{"c":71.62,"h":71.71,"l":71.4,"n":415,"o":71.635,"t":"2026-10-20T14:15:00Z","v":160298,"vw":71.521157},{"c":71.6,"h":71.68,"l":71.53,"n":197,"o":71.62,"t":"2026-10-20T14:20:00Z","v":10968,"vw":71.592719},{"c":71.335,"h":71.65,"l":71.245,"n":426,"o":71.61,"t":"2026-10-20T14:25:00Z","v":36725,"vw":71.404153},{"c":71.65,"h":71.7,"l":71.325,"n":295,"o":71.325,"t":"2026-10-20T14:30:00Z","v":18671,"vw":71.562018},{"c":71.48,"h":71.8,"l":71.375,"n":368,"o":71.65,"t":"2026-10-20T14:35:00Z","v":44973,"vw":71.564954},{"c":71.51,"h":71.63,"l":71.47,"n":206,"o":71.54,"t":"2026-10-20T14:40:00Z","v":12879,"vw":71.575441},{"c":71.56,"h":71.6,"l":71.49,"n":454,"o":71.5,"t":"2026-10-20T14:45:00Z","v":39988,"vw":71.537656},{"c":71.595,"h":71.63,"l":71.46,"n":269,"o":71.52,"t":"2026-10-20T14:50:00Z","v":24628,"vw":71.531973},{"c":71.71,"h":71.78,"l":71.5101,"n":206,"o":71.62,"t":"2026-10-20T14:55:00Z","v":16640,"vw":71.611505},{"c":71.63,"h":71.72,"l":71.6,"n":184,"o":71.635,"t":"2026-10-20T15:00:00Z","v":8568,"vw":71.682999},{"c":71.54,"h":71.7,"l":71.4,"n":438,"o":71.625,"t":"2026-10-20T15:05:00Z","v":27616,"vw":71.574289},{"c":71.37,"h":71.67,"l":71.36,"n":332,"o":71.535,"t":"2026-10-20T15:10:00Z","v":30325,"vw":71.504691},{"c":71.205,"h":71.44,"l":71.135,"n":486,"o":71.36,"t":"2026-10-20T15:15:00Z","v":53003,"vw":71.250817},{"c":71.31,"h":71.31,"l":71.145,"n":193,"o":71.2,"t":"2026-10-20T15:20:00Z","v":10268,"vw":71.207662},{"c":71.24,"h":71.31,"l":71.04,"n":379,"o":71.3,"t":"2026-10-20T15:25:00Z","v":30886,"vw":71.160139},{"c":71.25,"h":71.4,"l":71.19,"n":246,"o":71.21,"t":"2026-10-20T15:30:00Z","v":15401,"vw":71.271648},{"c":71.26,"h":71.38,"l":71.24,"n":235,"o":71.37,"t":"2026-10-20T15:35:00Z","v":17115,"vw":71.2938},{"c":71.33,"h":71.34,"l":71.15,"n":294,"o":71.26,"t":"2026-10-20T15:40:00Z","v":19328,"vw":71.256894},{"c":71.18,"h":71.34,"l":71.17,"n":253,"o":71.33,"t":"2026-10-20T15:45:00Z","v":17992,"vw":71.250774},{"c":71.26,"h":71.29,"l":71.175,"n":179,"o":71.175,"t":"2026-10-20T15:50:00Z","v":9743,"vw":71.225656},{"c":71.31,"h":71.34,"l":71.15,"n":316,"o":71.22,"t":"2026-10-20T15:55:00Z","v":33958,"vw":71.24947},{"c":71.44,"h":71.46,"l":71.27,"n":262,"o":71.27,"t":"2026-10-20T16:00:00Z","v":15331,"vw":71.360316},{"c":71.42,"h":71.53,"l":71.35,"n":418,"o":71.39,"t":"2026-10-20T16:05:00Z","v":41949,"vw":71.469679},{"c":71.84,"h":71.84,"l":71.43,"n":393,"o":71.5,"t":"2026-10-20T16:10:00Z","v":33110,"vw":71.509907},{"c":71.815,"h":71.93,"l":71.69,"n":294,"o":71.82,"t":"2026-10-20T16:15:00Z","v":26692,"vw":71.807807},{"c":71.8175,"h":71.93,"l":71.765,"n":275,"o":71.82,"t":"2026-10-20T16:20:00Z","v":36815,"vw":71.811042},{"c":71.93,"h":71.96,"l":71.805,"n":273,"o":71.81,"t":"2026-10-20T16:25:00Z","v":18416,"vw":71.870034},{"c":71.755,"h":71.93,"l":71.75,"n":223,"o":71.87,"t":"2026-10-20T16:30:00Z","v":11343,"vw":71.817406},{"c":71.96,"h":71.96,"l":71.755,"n":207,"o":71.82,"t":"2026-10-20T16:35:00Z","v":11710,"vw":71.837815},{"c":72.065,"h":72.18,"l":71.93,"n":211,"o":71.98,"t":"2026-10-20T16:40:00Z","v":44486,"vw":71.99021},{"c":72.09,"h":72.115,"l":71.945,"n":210,"o":72.11,"t":"2026-10-20T16:45:00Z","v":11792,"vw":72.051555},{"c":72.16,"h":72.16,"l":72.04,"n":323,"o":72.05,"t":"2026-10-20T16:50:00Z","v":16435,"vw":72.089838},{"c":72.165,"h":72.27,"l":72.13,"n":259,"o":72.15,"t":"2026-10-20T16:55:00Z","v":11341,"vw":72.182201},{"c":72.12,"h":72.2,"l":72.071,"n":235,"o":72.11,"t":"2026-10-20T17:00:00Z","v":9375,"vw":72.132057},{"c":72.035,"h":72.18,"l":71.9601,"n":369,"o":72.15,"t":"2026-10-20T17:05:00Z","v":19169,"vw":72.051061},{"c":72.01,"h":72.22,"l":72,"n":233,"o":72.035,"t":"2026-10-20T17:10:00Z","v":34732,"vw":72.038995},{"c":72.27,"h":72.28,"l":72.0101,"n":156,"o":72.07,"t":"2026-10-20T17:15:00Z","v":8942,"vw":72.155648},{"c":72.11,"h":72.27,"l":72.07,"n":253,"o":72.27,"t":"2026-10-20T17:20:00Z","v":11484,"vw":72.177556},{"c":72.105,"h":72.22,"l":72.105,"n":198,"o":72.115,"t":"2026-10-20T17:25:00Z","v":9433,"vw":72.15191},{"c":72.135,"h":72.21,"l":72.11,"n":200,"o":72.11,"t":"2026-10-20T17:30:00Z","v":7653,"vw":72.14793},{"c":72.08,"h":72.15,"l":72.08,"n":120,"o":72.13,"t":"2026-10-20T17:35:00Z","v":4954,"vw":72.105207},{"c":72.16,"h":72.16,"l":72.005,"n":209,"o":72.11,"t":"2026-10-20T17:40:00Z","v":10944,"vw":72.096264},{"c":72.24,"h":72.25,"l":72.06,"n":175,"o":72.16,"t":"2026-10-20T17:45:00Z","v":7627,"vw":72.173279},{"c":72.41,"h":72.41,"l":72.21,"n":267,"o":72.25,"t":"2026-10-20T17:50:00Z","v":21088,"vw":72.291427},{"c":72.35,"h":72.38,"l":72.29,"n":206,"o":72.38,"t":"2026-10-20T17:55:00Z","v":11335,"vw":72.326869},{"c":72.35,"h":72.39,"l":72.27,"n":247,"o":72.325,"t":"2026-10-20T18:00:00Z","v":16188,"vw":72.336714},{"c":72.31,"h":72.35,"l":72.22,"n":404,"o":72.32,"t":"2026-10-20T18:05:00Z","v":22723,"vw":72.2761},{"c":72.445,"h":72.53,"l":72.291,"n":296,"o":72.33,"t":"2026-10-20T18:10:00Z","v":17213,"vw":72.386651},{"c":72.4934,"h":72.53,"l":72.37,"n":256,"o":72.445,"t":"2026-10-20T18:15:00Z","v":16769,"vw":72.453638},{"c":72.52,"h":72.59,"l":72.47,"n":253,"o":72.5,"t":"2026-10-20T18:20:00Z","v":18019,"vw":72.527737},{"c":72.45,"h":72.53,"l":72.32,"n":337,"o":72.52,"t":"2026-10-20T18:25:00Z","v":26301,"vw":72.437231},{"c":72.475,"h":72.51,"l":72.4,"n":313,"o":72.46,"t":"2026-10-20T18:30:00Z","v":33036,"vw":72.466586},{"c":72.64,"h":72.68,"l":72.43,"n":369,"o":72.485,"t":"2026-10-20T18:35:00Z","v":25172,"vw":72.539461},{"c":72.57,"h":72.64,"l":72.54,"n":270,"o":72.63,"t":"2026-10-20T18:40:00Z","v":24239,"vw":72.58594},{"c":72.75,"h":72.795,"l":72.54,"n":388,"o":72.555,"t":"2026-10-20T18:45:00Z","v":21264,"vw":72.705308},{"c":72.71,"h":72.8,"l":72.6701,"n":257,"o":72.8,"t":"2026-10-20T18:50:00Z","v":14918,"vw":72.714825},{"c":72.85,"h":72.87,"l":72.64,"n":575,"o":72.71,"t":"2026-10-20T18:55:00Z","v":90350,"vw":72.741103},{"c":73.02,"h":73.0325,"l":72.855,"n":325,"o":72.86,"t":"2026-10-20T19:00:00Z","v":25342,"vw":72.976527},{"c":73.31,"h":73.31,"l":72.98,"n":542,"o":72.98,"t":"2026-10-20T19:05:00Z","v":30874,"vw":73.174696},{"c":73.37,"h":73.48,"l":73.16,"n":447,"o":73.25,"t":"2026-10-20T19:10:00Z","v":29336,"vw":73.326902},{"c":73.47,"h":73.52,"l":73.31,"n":737,"o":73.39,"t":"2026-10-20T19:15:00Z","v":84763,"vw":73.438887},{"c":73.6,"h":73.62,"l":73.38,"n":541,"o":73.5,"t":"2026-10-20T19:20:00Z","v":46661,"vw":73.507022},{"c":73.41,"h":73.61,"l":73.34,"n":582,"o":73.61,"t":"2026-10-20T19:25:00Z","v":42769,"vw":73.424788},{"c":73.42,"h":73.52,"l":73.36,"n":679,"o":73.43,"t":"2026-10-20T19:30:00Z","v":52152,"vw":73.43001},{"c":73.27,"h":73.48,"l":73.27,"n":587,"o":73.46,"t":"2026-10-20T19:35:00Z","v":51575,"vw":73.400093},{"c":73.11,"h":73.35,"l":73.08,"n":820,"o":73.29,"t":"2026-10-20T19:40:00Z","v":60485,"vw":73.242378},{"c":73.11,"h":73.16,"l":72.98,"n":770,"o":73.12,"t":"2026-10-20T19:45:00Z","v":50224,"vw":73.074662},{"c":72.83,"h":73.255,"l":72.83,"n":1293,"o":73.11,"t":"2026-10-20T19:50:00Z","v":92638,"vw":73.032159},{"c":73.13,"h":73.17,"l":72.78,"n":3152,"o":72.85,"t":"2026-10-20T19:55:00Z","v":278691,"vw":72.951078},{"c":73.13,"h":73.13,"l":73.13,"n":41,"o":73.13,"t":"2026-10-20T20:00:00Z","v":472887,"vw":73.13},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-20T20:30:00Z","v":600,"vw":73.13},{"c":75.1393,"h":75.1393,"l":75.1393,"n":1,"o":75.1393,"t":"2026-10-20T22:35:00Z","v":500,"vw":75.1393},{"c":74.4759,"h":74.4759,"l":74.4759,"n":1,"o":74.4759,"t":"2026-10-21T12:25:00Z","v":200,"vw":74.4759},{"c":72.9,"h":73.35,"l":72.9,"n":34,"o":73.35,"t":"2026-10-21T12:45:00Z","v":2648,"vw":73.141489},{"c":74.01,"h":74.79,"l":73.81,"n":231,"o":73.89,"t":"2026-10-21T13:30:00Z","v":29962,"vw":74.054855},{"c":73.945,"h":74.44,"l":73.82,"n":411,"o":73.975,"t":"2026-10-21T13:35:00Z","v":42359,"vw":74.07125},{"c":73.86,"h":73.9616,"l":73.67,"n":152,"o":73.9616,"t":"2026-10-21T13:40:00Z","v":6020,"vw":73.849614},{"c":73.86,"h":74.24,"l":73.725,"n":335,"o":73.89,"t":"2026-10-21T13:45:00Z","v":33561,"vw":74.006095},{"c":73.695,"h":74,"l":73.59,"n":322,"o":73.835,"t":"2026-10-21T13:50:00Z","v":81048,"vw":73.74719},{"c":74.1,"h":74.1,"l":73.69,"n":227,"o":73.69,"t":"2026-10-21T13:55:00Z","v":16414,"vw":73.976414},{"c":74.03,"h":74.1,"l":73.88,"n":269,"o":74.04,"t":"2026-10-21T14:00:00Z","v":17299,"vw":73.965642},{"c":74.12,"h":74.22,"l":73.955,"n":277,"o":73.97,"t":"2026-10-21T14:05:00Z","v":119887,"vw":74.051059},{"c":73.76,"h":74.14,"l":73.68,"n":386,"o":74.14,"t":"2026-10-21T14:10:00Z","v":22820,"vw":73.887705},{"c":73.165,"h":73.845,"l":73.07,"n":526,"o":73.82,"t":"2026-10-21T14:15:00Z","v":37290,"vw":73.639689},{"c":72.905,"h":73.2,"l":72.82,"n":352,"o":73.155,"t":"2026-10-21T14:20:00Z","v":15288,"vw":73.059658},{"c":73.005,"h":73.05,"l":72.88,"n":219,"o":72.9,"t":"2026-10-21T14:25:00Z","v":12157,"vw":72.949983},{"c":72.93,"h":73.11,"l":72.9,"n":382,"o":72.95,"t":"2026-10-21T14:30:00Z","v":23617,"vw":72.980969},{"c":72.9,"h":72.96,"l":72.83,"n":251,"o":72.93,"t":"2026-10-21T14:35:00Z","v":9374,"vw":72.91767},{"c":72.895,"h":72.99,"l":72.8001,"n":272,"o":72.97,"t":"2026-10-21T14:40:00Z","v":8985,"vw":72.919556},{"c":72.895,"h":73,"l":72.79,"n":281,"o":72.9,"t":"2026-10-21T14:45:00Z","v":10717,"vw":72.930298},{"c":72.88,"h":73,"l":72.79,"n":240,"o":72.895,"t":"2026-10-21T14:50:00Z","v":9278,"vw":72.904802},{"c":73.49,"h":73.49,"l":72.88,"n":302,"o":72.885,"t":"2026-10-21T14:55:00Z","v":16074,"vw":73.17562},{"c":73.145,"h":73.4396,"l":73.05,"n":220,"o":73.345,"t":"2026-10-21T15:00:00Z","v":11281,"vw":73.273204},{"c":73.18,"h":73.21,"l":73.04,"n":147,"o":73.04,"t":"2026-10-21T15:05:00Z","v":5475,"vw":73.132998},{"c":72.98,"h":73.22,"l":72.89,"n":271,"o":73.19,"t":"2026-10-21T15:10:00Z","v":13489,"vw":73.041983},{"c":73.05,"h":73.07,"l":72.875,"n":186,"o":73.07,"t":"2026-10-21T15:15:00Z","v":10574,"vw":73.00591},{"c":72.92,"h":73,"l":72.79,"n":557,"o":72.975,"t":"2026-10-21T15:20:00Z","v":49888,"vw":72.943706},{"c":73.01,"h":73.06,"l":72.89,"n":312,"o":72.92,"t":"2026-10-21T15:25:00Z","v":13719,"vw":72.955289},{"c":73.02,"h":73.16,"l":72.95,"n":513,"o":73.08,"t":"2026-10-21T15:30:00Z","v":29980,"vw":73.031996},{"c":73.055,"h":73.15,"l":73.03,"n":264,"o":73.1,"t":"2026-10-21T15:35:00Z","v":9266,"vw":73.083015},{"c":73.095,"h":73.14,"l":73.03,"n":273,"o":73.14,"t":"2026-10-21T15:40:00Z","v":13046,"vw":73.07242},{"c":73.13,"h":73.17,"l":73.0775,"n":244,"o":73.13,"t":"2026-10-21T15:45:00Z","v":10886,"vw":73.107703},{"c":73.2,"h":73.27,"l":73.13,"n":226,"o":73.13,"t":"2026-10-21T15:50:00Z","v":9620,"vw":73.21379},{"c":72.995,"h":73.2304,"l":72.98,"n":380,"o":73.2,"t":"2026-10-21T15:55:00Z","v":17814,"vw":73.117545},{"c":72.98,"h":73.08,"l":72.98,"n":214,"o":73.07,"t":"2026-10-21T16:00:00Z","v":8450,"vw":73.021878},{"c":73.22,"h":73.23,"l":72.975,"n":214,"o":72.975,"t":"2026-10-21T16:05:00Z","v":9234,"vw":73.136166},{"c":73.26,"h":73.26,"l":73.06,"n":383,"o":73.13,"t":"2026-10-21T16:10:00Z","v":22609,"vw":73.155811},{"c":73.06,"h":73.31,"l":72.975,"n":299,"o":73.31,"t":"2026-10-21T16:15:00Z","v":13145,"vw":73.171555},{"c":73.28,"h":73.28,"l":73.08,"n":286,"o":73.08,"t":"2026-10-21T16:20:00Z","v":14088,"vw":73.149057},{"c":73.53,"h":73.53,"l":73.2567,"n":370,"o":73.28,"t":"2026-10-21T16:25:00Z","v":19787,"vw":73.42737},{"c":73.79,"h":73.83,"l":73.46,"n":650,"o":73.51,"t":"2026-10-21T16:30:00Z","v":51024,"vw":73.645554},{"c":73.6971,"h":73.8,"l":73.625,"n":292,"o":73.79,"t":"2026-10-21T16:35:00Z","v":15133,"vw":73.721908},{"c":73.675,"h":73.72,"l":73.65,"n":207,"o":73.675,"t":"2026-10-21T16:40:00Z","v":7141,"vw":73.674829},{"c":73.72,"h":73.77,"l":73.645,"n":312,"o":73.675,"t":"2026-10-21T16:45:00Z","v":21738,"vw":73.719813},{"c":73.84,"h":73.84,"l":73.685,"n":307,"o":73.74,"t":"2026-10-21T16:50:00Z","v":16846,"vw":73.752811},{"c":73.72,"h":73.845,"l":73.64,"n":425,"o":73.845,"t":"2026-10-21T16:55:00Z","v":27987,"vw":73.76831},{"c":73.51,"h":73.74,"l":73.4205,"n":1026,"o":73.69,"t":"2026-10-21T17:00:00Z","v":68691,"vw":73.567777},{"c":73.465,"h":73.53,"l":73.38,"n":401,"o":73.53,"t":"2026-10-21T17:05:00Z","v":26434,"vw":73.457734},{"c":73.575,"h":73.59,"l":73.4,"n":430,"o":73.465,"t":"2026-10-21T17:10:00Z","v":30021,"vw":73.493983},{"c":73.69,"h":73.72,"l":73.59,"n":366,"o":73.59,"t":"2026-10-21T17:15:00Z","v":17909,"vw":73.644885},{"c":73.825,"h":74.105,"l":73.69,"n":864,"o":73.69,"t":"2026-10-21T17:20:00Z","v":61613,"vw":73.888639},{"c":74.245,"h":74.41,"l":73.8,"n":520,"o":73.9,"t":"2026-10-21T17:25:00Z","v":62937,"vw":74.06915},{"c":74.25,"h":74.38,"l":74.205,"n":627,"o":74.26,"t":"2026-10-21T17:30:00Z","v":140517,"vw":74.259842},{"c":74.41,"h":74.43,"l":74.14,"n":418,"o":74.25,"t":"2026-10-21T17:35:00Z","v":22198,"vw":74.224305},{"c":74.45,"h":74.55,"l":74.37,"n":301,"o":74.43,"t":"2026-10-21T17:40:00Z","v":16545,"vw":74.458},{"c":74.705,"h":74.79,"l":74.45,"n":805,"o":74.54,"t":"2026-10-21T17:45:00Z","v":83445,"vw":74.554699},{"c":74.535,"h":74.78,"l":74.53,"n":483,"o":74.76,"t":"2026-10-21T17:50:00Z","v":33147,"vw":74.624006},{"c":74.73,"h":74.84,"l":74.44,"n":522,"o":74.535,"t":"2026-10-21T17:55:00Z","v":159660,"vw":74.717937},{"c":75.205,"h":75.3,"l":74.49,"n":929,"o":74.715,"t":"2026-10-21T18:00:00Z","v":65706,"vw":74.886266},{"c":74.995,"h":75.5,"l":74.995,"n":821,"o":75.265,"t":"2026-10-21T18:05:00Z","v":103337,"vw":75.272481},{"c":74.92,"h":75.1,"l":74.825,"n":657,"o":74.985,"t":"2026-10-21T18:10:00Z","v":60047,"vw":74.951495},{"c":74.955,"h":75.4,"l":74.7895,"n":898,"o":74.94,"t":"2026-10-21T18:15:00Z","v":103832,"vw":75.169146},{"c":74.52,"h":74.99,"l":74.48,"n":722,"o":74.955,"t":"2026-10-21T18:20:00Z","v":61794,"vw":74.831841},{"c":74.12,"h":74.52,"l":74.1,"n":441,"o":74.52,"t":"2026-10-21T18:25:00Z","v":24212,"vw":74.297483},{"c":74.065,"h":74.19,"l":73.915,"n":474,"o":74.19,"t":"2026-10-21T18:30:00Z","v":31883,"vw":74.03246},{"c":74.29,"h":74.345,"l":73.9975,"n":386,"o":74.005,"t":"2026-10-21T18:35:00Z","v":130406,"vw":74.084974},{"c":74.49,"h":74.5,"l":74.16,"n":346,"o":74.3,"t":"2026-10-21T18:40:00Z","v":21883,"vw":74.311022},{"c":74.615,"h":74.7,"l":74.43,"n":478,"o":74.5,"t":"2026-10-21T18:45:00Z","v":53076,"vw":74.495791},{"c":74.52,"h":74.64,"l":74.48,"n":286,"o":74.605,"t":"2026-10-21T18:50:00Z","v":18304,"vw":74.588331},{"c":74.42,"h":74.56,"l":74.345,"n":383,"o":74.55,"t":"2026-10-21T18:55:00Z","v":22682,"vw":74.463048},{"c":74.54,"h":74.55,"l":74.3201,"n":417,"o":74.42,"t":"2026-10-21T19:00:00Z","v":17841,"vw":74.431933},{"c":74.355,"h":74.56,"l":74.32,"n":428,"o":74.54,"t":"2026-10-21T19:05:00Z","v":34805,"vw":74.428535},{"c":74.15,"h":74.325,"l":74.08,"n":577,"o":74.32,"t":"2026-10-21T19:10:00Z","v":37264,"vw":74.191152},{"c":74.2315,"h":74.27,"l":74.18,"n":380,"o":74.19,"t":"2026-10-21T19:15:00Z","v":19821,"vw":74.226272},{"c":74.13,"h":74.4,"l":74.04,"n":755,"o":74.2,"t":"2026-10-21T19:20:00Z","v":74091,"vw":74.306151},{"c":74.3,"h":74.32,"l":74.1001,"n":359,"o":74.1001,"t":"2026-10-21T19:25:00Z","v":31567,"vw":74.270153},{"c":74.345,"h":74.41,"l":74.25,"n":367,"o":74.25,"t":"2026-10-21T19:30:00Z","v":19172,"vw":74.345305},{"c":74.5,"h":74.5,"l":74.34,"n":531,"o":74.4,"t":"2026-10-21T19:35:00Z","v":46738,"vw":74.413007},{"c":74.185,"h":74.55,"l":74.15,"n":1284,"o":74.45,"t":"2026-10-21T19:40:00Z","v":238637,"vw":74.439358},{"c":73.935,"h":74.19,"l":73.79,"n":422,"o":74.19,"t":"2026-10-21T19:45:00Z","v":24301,"vw":73.98096},{"c":74.5,"h":74.57,"l":73.895,"n":861,"o":73.91,"t":"2026-10-21T19:50:00Z","v":61612,"vw":74.199535},{"c":74.76,"h":75.02,"l":74.245,"n":4963,"o":74.42,"t":"2026-10-21T19:55:00Z","v":506100,"vw":74.567861},{"c":74.76,"h":74.76,"l":74.76,"n":57,"o":74.76,"t":"2026-10-21T20:00:00Z","v":686435,"vw":74.76},{"c":74.78,"h":74.78,"l":74.78,"n":6,"o":74.78,"t":"2026-10-22T12:10:00Z","v":309,"vw":74.78},{"c":74.4,"h":74.4,"l":74.4,"n":10,"o":74.4,"t":"2026-10-22T12:55:00Z","v":226,"vw":74.4},{"c":74.21,"h":74.39,"l":74.21,"n":5,"o":74.39,"t":"2026-10-22T13:15:00Z","v":1240,"vw":74.241718},{"c":74.14,"h":74.19,"l":74.14,"n":8,"o":74.19,"t":"2026-10-22T13:20:00Z","v":815,"vw":74.18},{"c":73.49,"h":74.1197,"l":73.49,"n":13,"o":74.11,"t":"2026-10-22T13:25:00Z","v":1335,"vw":73.588869},{"c":73.2,"h":73.575,"l":72,"n":278,"o":72.02,"t":"2026-10-22T13:30:00Z","v":126261,"vw":72.42795},{"c":72.81,"h":73.46,"l":72.405,"n":148,"o":73.46,"t":"2026-10-22T13:35:00Z","v":156102,"vw":72.992223},{"c":72.54,"h":73.03,"l":72.335,"n":247,"o":72.785,"t":"2026-10-22T13:40:00Z","v":14208,"vw":72.732727},{"c":72.63,"h":72.79,"l":72.2801,"n":227,"o":72.2801,"t":"2026-10-22T13:45:00Z","v":8422,"vw":72.626328},{"c":72.42,"h":72.77,"l":72,"n":277,"o":72.77,"t":"2026-10-22T13:50:00Z","v":14921,"vw":72.423129},{"c":72.3,"h":72.42,"l":71.9118,"n":199,"o":72.13,"t":"2026-10-22T13:55:00Z","v":28299,"vw":72.213041},{"c":71.815,"h":72.4,"l":71.77,"n":272,"o":72.37,"t":"2026-10-22T14:00:00Z","v":18764,"vw":72.040636},{"c":71.59,"h":71.91,"l":71.47,"n":321,"o":71.805,"t":"2026-10-22T14:05:00Z","v":19739,"vw":71.711169},{"c":71.79,"h":71.86,"l":71.5,"n":403,"o":71.59,"t":"2026-10-22T14:10:00Z","v":26046,"vw":71.705333},{"c":71.47,"h":71.96,"l":71.45,"n":286,"o":71.79,"t":"2026-10-22T14:15:00Z","v":19649,"vw":71.685148},{"c":71.445,"h":71.61,"l":71.39,"n":263,"o":71.48,"t":"2026-10-22T14:20:00Z","v":12391,"vw":71.483361},{"c":71.49,"h":71.56,"l":71.33,"n":336,"o":71.5,"t":"2026-10-22T14:25:00Z","v":18134,"vw":71.461446},{"c":71.46,"h":71.52,"l":71.3,"n":296,"o":71.41,"t":"2026-10-22T14:30:00Z","v":15351,"vw":71.403597},{"c":71.615,"h":71.68,"l":71.46,"n":258,"o":71.46,"t":"2026-10-22T14:35:00Z","v":13349,"vw":71.574088},{"c":71.515,"h":71.7073,"l":71.51,"n":354,"o":71.605,"t":"2026-10-22T14:40:00Z","v":21743,"vw":71.612786},{"c":72.13,"h":72.19,"l":71.415,"n":407,"o":71.52,"t":"2026-10-22T14:45:00Z","v":31604,"vw":71.575619},{"c":71.955,"h":72.22,"l":71.855,"n":626,"o":72.145,"t":"2026-10-22T14:50:00Z","v":63265,"vw":72.006778},{"c":71.94,"h":72.09,"l":71.9184,"n":232,"o":71.995,"t":"2026-10-22T14:55:00Z","v":15941,"vw":71.995989},{"c":72.09,"h":72.14,"l":71.85,"n":344,"o":72.02,"t":"2026-10-22T15:00:00Z","v":17018,"vw":71.97843},{"c":72.205,"h":72.255,"l":72.11,"n":247,"o":72.16,"t":"2026-10-22T15:05:00Z","v":13166,"vw":72.175699},{"c":71.94,"h":72.17,"l":71.83,"n":283,"o":72.15,"t":"2026-10-22T15:10:00Z","v":15597,"vw":72.046059},{"c":71.945,"h":71.98,"l":71.62,"n":423,"o":71.89,"t":"2026-10-22T15:15:00Z","v":22547,"vw":71.824153},{"c":71.955,"h":72.01,"l":71.92,"n":235,"o":71.945,"t":"2026-10-22T15:20:00Z","v":9363,"vw":71.936787},{"c":71.925,"h":72.02,"l":71.87,"n":203,"o":71.95,"t":"2026-10-22T15:25:00Z","v":9167,"vw":71.952669},{"c":71.945,"h":71.99,"l":71.8,"n":251,"o":71.87,"t":"2026-10-22T15:30:00Z","v":11965,"vw":71.920528},{"c":71.87,"h":71.96,"l":71.84,"n":308,"o":71.945,"t":"2026-10-22T15:35:00Z","v":17905,"vw":71.909414},{"c":71.74,"h":71.85,"l":71.65,"n":365,"o":71.8,"t":"2026-10-22T15:40:00Z","v":22223,"vw":71.752695},{"c":71.88,"h":71.88,"l":71.74,"n":281,"o":71.79,"t":"2026-10-22T15:45:00Z","v":12413,"vw":71.828087},{"c":71.925,"h":71.98,"l":71.83,"n":216,"o":71.88,"t":"2026-10-22T15:50:00Z","v":9097,"vw":71.904277},{"c":71.9,"h":72.005,"l":71.84,"n":278,"o":71.95,"t":"2026-10-22T15:55:00Z","v":10303,"vw":71.949761},{"c":71.99,"h":71.99,"l":71.88,"n":175,"o":71.9125,"t":"2026-10-22T16:00:00Z","v":9093,"vw":71.942621},{"c":72.07,"h":72.11,"l":71.93,"n":359,"o":71.935,"t":"2026-10-22T16:05:00Z","v":22069,"vw":72.002895},{"c":71.845,"h":72.065,"l":71.76,"n":259,"o":72.01,"t":"2026-10-22T16:10:00Z","v":11742,"vw":71.934255},{"c":71.85,"h":71.91,"l":71.75,"n":207,"o":71.85,"t":"2026-10-22T16:15:00Z","v":13550,"vw":71.855204},{"c":72.05,"h":72.1,"l":71.81,"n":539,"o":71.85,"t":"2026-10-22T16:20:00Z","v":40455,"vw":71.957566},{"c":72.09,"h":72.1,"l":71.92,"n":397,"o":72.055,"t":"2026-10-22T16:25:00Z","v":27458,"vw":71.998436},{"c":72.2251,"h":72.24,"l":72.02,"n":260,"o":72.07,"t":"2026-10-22T16:30:00Z","v":20468,"vw":72.086533},{"c":72.295,"h":72.32,"l":72.18,"n":250,"o":72.225,"t":"2026-10-22T16:35:00Z","v":14872,"vw":72.236004},{"c":72.26,"h":72.38,"l":72.25,"n":239,"o":72.35,"t":"2026-10-22T16:40:00Z","v":15818,"vw":72.325609},{"c":72.26,"h":72.29,"l":72.14,"n":340,"o":72.22,"t":"2026-10-22T16:45:00Z","v":19412,"vw":72.214373},{"c":72.365,"h":72.41,"l":72.22,"n":356,"o":72.225,"t":"2026-10-22T16:50:00Z","v":15079,"vw":72.269732},{"c":72.26,"h":72.4,"l":72.26,"n":253,"o":72.375,"t":"2026-10-22T16:55:00Z","v":10205,"vw":72.320187},{"c":72.215,"h":72.36,"l":72.18,"n":195,"o":72.36,"t":"2026-10-22T17:00:00Z","v":9021,"vw":72.239628},{"c":72.49,"h":72.61,"l":72.215,"n":367,"o":72.215,"t":"2026-10-22T17:05:00Z","v":30813,"vw":72.422602},{"c":72.375,"h":72.47,"l":72.2701,"n":117,"o":72.405,"t":"2026-10-22T17:10:00Z","v":7186,"vw":72.364819},{"c":72.47,"h":72.56,"l":72.36,"n":313,"o":72.375,"t":"2026-10-22T17:15:00Z","v":26690,"vw":72.476881},{"c":72.795,"h":72.87,"l":72.46,"n":619,"o":72.47,"t":"2026-10-22T17:20:00Z","v":87809,"vw":72.660261},{"c":72.88,"h":72.94,"l":72.755,"n":435,"o":72.87,"t":"2026-10-22T17:25:00Z","v":50484,"vw":72.895069},{"c":72.94,"h":72.99,"l":72.63,"n":365,"o":72.85,"t":"2026-10-22T17:30:00Z","v":43831,"vw":72.873995},{"c":72.7526,"h":72.885,"l":72.72,"n":284,"o":72.885,"t":"2026-10-22T17:35:00Z","v":21490,"vw":72.806032},{"c":72.67,"h":72.87,"l":72.63,"n":257,"o":72.76,"t":"2026-10-22T17:40:00Z","v":18518,"vw":72.731014},{"c":72.75,"h":72.8,"l":72.545,"n":252,"o":72.67,"t":"2026-10-22T17:45:00Z","v":14608,"vw":72.627582},{"c":72.715,"h":72.83,"l":72.69,"n":294,"o":72.745,"t":"2026-10-22T17:50:00Z","v":16380,"vw":72.761586},{"c":72.6,"h":72.75,"l":72.6,"n":248,"o":72.72,"t":"2026-10-22T17:55:00Z","v":14554,"vw":72.678149},{"c":72.405,"h":72.65,"l":72.38,"n":348,"o":72.625,"t":"2026-10-22T18:00:00Z","v":21544,"vw":72.496146},{"c":72.38,"h":72.53,"l":72.28,"n":425,"o":72.41,"t":"2026-10-22T18:05:00Z","v":22836,"vw":72.399905},{"c":72.52,"h":72.54,"l":72.36,"n":289,"o":72.38,"t":"2026-10-22T18:10:00Z","v":16999,"vw":72.433874},{"c":72.575,"h":72.64,"l":72.419,"n":222,"o":72.475,"t":"2026-10-22T18:15:00Z","v":12920,"vw":72.501618},{"c":72.68,"h":72.68,"l":72.55,"n":278,"o":72.58,"t":"2026-10-22T18:20:00Z","v":19526,"vw":72.606971},{"c":72.69,"h":72.69,"l":72.555,"n":348,"o":72.655,"t":"2026-10-22T18:25:00Z","v":20176,"vw":72.619058},{"c":72.61,"h":72.64,"l":72.325,"n":448,"o":72.64,"t":"2026-10-22T18:30:00Z","v":28487,"vw":72.475227},{"c":72.625,"h":72.68,"l":72.57,"n":476,"o":72.63,"t":"2026-10-22T18:35:00Z","v":29562,"vw":72.628014},{"c":72.52,"h":72.64,"l":72.435,"n":437,"o":72.625,"t":"2026-10-22T18:40:00Z","v":30722,"vw":72.517634},{"c":72.44,"h":72.555,"l":72.44,"n":287,"o":72.52,"t":"2026-10-22T18:45:00Z","v":19487,"vw":72.496178},{"c":72.545,"h":72.55,"l":72.38,"n":358,"o":72.43,"t":"2026-10-22T18:50:00Z","v":19704,"vw":72.476655},{"c":72.56,"h":72.64,"l":72.54,"n":373,"o":72.57,"t":"2026-10-22T18:55:00Z","v":22798,"vw":72.570898},{"c":72.555,"h":72.63,"l":72.46,"n":358,"o":72.54,"t":"2026-10-22T19:00:00Z","v":23126,"vw":72.545592},{"c":72.58,"h":72.65,"l":72.465,"n":513,"o":72.59,"t":"2026-10-22T19:05:00Z","v":32698,"vw":72.573409},{"c":72.53,"h":72.68,"l":72.51,"n":519,"o":72.58,"t":"2026-10-22T19:10:00Z","v":33692,"vw":72.604963},{"c":72.34,"h":72.595,"l":72.34,"n":426,"o":72.55,"t":"2026-10-22T19:15:00Z","v":26183,"vw":72.474039},{"c":72.2,"h":72.4425,"l":72.16,"n":562,"o":72.37,"t":"2026-10-22T19:20:00Z","v":33801,"vw":72.32461},{"c":72.055,"h":72.2,"l":72.03,"n":334,"o":72.185,"t":"2026-10-22T19:25:00Z","v":19950,"vw":72.082534},{"c":71.75,"h":72.055,"l":71.71,"n":427,"o":72.055,"t":"2026-10-22T19:30:00Z","v":27116,"vw":71.865467},{"c":71.58,"h":71.82,"l":71.56,"n":547,"o":71.71,"t":"2026-10-22T19:35:00Z","v":34050,"vw":71.697633},{"c":71.46,"h":71.6421,"l":71.42,"n":805,"o":71.55,"t":"2026-10-22T19:40:00Z","v":49763,"vw":71.529862},{"c":71.355,"h":71.46,"l":71.21,"n":931,"o":71.455,"t":"2026-10-22T19:45:00Z","v":57373,"vw":71.313261},{"c":71.245,"h":71.61,"l":71.18,"n":1215,"o":71.39,"t":"2026-10-22T19:50:00Z","v":72553,"vw":71.369796},{"c":71.16,"h":71.36,"l":71.03,"n":3732,"o":71.26,"t":"2026-10-22T19:55:00Z","v":316554,"vw":71.173525},{"c":71.6,"h":71.6,"l":71.12,"n":56,"o":71.22,"t":"2026-10-22T20:00:00Z","v":610999,"vw":71.121824},{"c":72.05,"h":72.05,"l":72.05,"n":12,"o":72.05,"t":"2026-10-22T20:30:00Z","v":697,"vw":72.05},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-22T21:00:00Z","v":115,"vw":72.5}],"history":[{"c":68.26,"h":75,"l":65.0001,"n":98944,"o":66,"t":"2026-10-01T04:00:00Z","v":15020598,"vw":68.922262},{"c":67.26,"h":71.36,"l":65.11,"n":84326,"o":68.71,"t":"2026-10-02T04:00:00Z","v":13559819,"vw":68.111936},{"c":73.33,"h":73.66,"l":66.6,"n":72854,"o":66.6,"t":"2026-10-05T04:00:00Z","v":17091307,"vw":71.339321},{"c":72.93,"h":74.1,"l":71.25,"n":60790,"o":71.91,"t":"2026-10-06T04:00:00Z","v":7496707,"vw":72.723101},{"c":72.99,"h":75.49,"l":72.75,"n":53623,"o":75.49,"t":"2026-10-07T04:00:00Z","v":8469364,"vw":73.627996},{"c":72.79,"h":75.19,"l":72.55,"n":42951,"o":73.86,"t":"2026-10-08T04:00:00Z","v":8109728,"vw":73.754507},{"c":73.15,"h":73.95,"l":71.65,"n":31475,"o":72.79,"t":"2026-10-09T04:00:00Z","v":5141913,"vw":72.780575},{"c":75.89,"h":75.94,"l":73.56,"n":30579,"o":74,"t":"2026-10-12T04:00:00Z","v":3582294,"vw":75.265628},{"c":76.94,"h":77.39,"l":73.645,"n":37628,"o":75.43,"t":"2026-10-13T04:00:00Z","v":4591649,"vw":75.896665},{"c":74.41,"h":76.48,"l":73.01,"n":37921,"o":75.475,"t":"2026-10-14T04:00:00Z","v":3989050,"vw":74.558874},{"c":73.34,"h":75.43,"l":73,"n":37571,"o":74.6,"t":"2026-10-15T04:00:00Z","v":4872694,"vw":74.014755},{"c":72.18,"h":74.62,"l":71.74,"n":45251,"o":74.15,"t":"2026-10-16T04:00:00Z","v":5451029,"vw":72.518223},{"c":72.39,"h":73.02,"l":70.75,"n":56909,"o":72.07,"t":"2026-10-19T04:00:00Z","v":4592844,"vw":71.923207},{"c":73.13,"h":73.62,"l":71.04,"n":29114,"o":72.58,"t":"2026-10-20T04:00:00Z","v":2870622,"vw":72.458465},{"c":74.76,"h":75.5,"l":72.79,"n":38228,"o":73.89,"t":"2026-10-21T04:00:00Z","v":4168369,"vw":74.354958},{"c":71.12,"h":73.575,"l":71.03,"n":31114,"o":72.02,"t":"2026-10-22T04:00:00Z","v":2970994,"vw":71.922531}],"volatilityBars":[{"c":69.88,"h":70,"l":65.0001,"n":1629,"o":66,"t":"2026-10-01T13:30:00Z","v":204382,"vw":67.20822},{"c":69.99,"h":72.25,"l":69.46,"n":4261,"o":69.85,"t":"2026-10-01T13:45:00Z","v":419790,"vw":70.375084},{"c":69.85,"h":70.5,"l":69,"n":4352,"o":69.88,"t":"2026-10-01T14:00:00Z","v":382768,"vw":69.742466},{"c":70.24,"h":70.39,"l":69,"n":4054,"o":69.84,"t":"2026-10-01T14:15:00Z","v":368146,"vw":69.905339},{"c":71.99,"h":72.95,"l":70.1,"n":2890,"o":70.27,"t":"2026-10-01T14:30:00Z","v":251151,"vw":71.093258},{"c":74.32,"h":75,"l":71.92,"n":3487,"o":71.99,"t":"2026-10-01T14:45:00Z","v":424734,"vw":73.594398},{"c":71.76,"h":74.42,"l":71.72,"n":4829,"o":74.34,"t":"2026-10-01T15:00:00Z","v":465944,"vw":73.138294},{"c":70.37,"h":71.78,"l":69.54,"n":3214,"o":71.78,"t":"2026-10-01T15:15:00Z","v":259127,"vw":70.435193},{"c":70.24,"h":71.04,"l":69.605,"n":2395,"o":70.37,"t":"2026-10-01T15:30:00Z","v":258370,"vw":70.267691},{"c":69.3,"h":70.59,"l":69.11,"n":2853,"o":70.24,"t":"2026-10-01T15:45:00Z","v":229494,"vw":69.909914},{"c":68.1,"h":69.67,"l":67.9601,"n":3632,"o":69.3,"t":"2026-10-01T16:00:00Z","v":301464,"vw":68.987186},{"c":68.305,"h":68.44,"l":66.38,"n":3294,"o":68.23,"t":"2026-10-01T16:15:00Z","v":231313,"vw":67.440428},{"c":69.285,"h":69.84,"l":68.15,"n":2473,"o":68.28,"t":"2026-10-01T16:30:00Z","v":192536,"vw":68.925683},{"c":69.425,"h":69.8,"l":68.39,"n":3899,"o":69.285,"t":"2026-10-01T16:45:00Z","v":357191,"vw":69.128789},{"c":68.8,"h":69.81,"l":68.08,"n":2315,"o":69.425,"t":"2026-10-01T17:00:00Z","v":253193,"vw":68.84276},{"c":67.52,"h":69.22,"l":67.25,"n":2783,"o":68.63,"t":"2026-10-01T17:15:00Z","v":294298,"vw":68.203347},{"c":68.04,"h":68.59,"l":67.52,"n":2421,"o":67.825,"t":"2026-10-01T17:30:00Z","v":244217,"vw":67.992949},{"c":68.975,"h":69.8,"l":67.93,"n":2192,"o":68.345,"t":"2026-10-01T17:45:00Z","v":216750,"vw":68.895894},{"c":68.98,"h":69.45,"l":68.75,"n":1812,"o":69.3,"t":"2026-10-01T18:00:00Z","v":158938,"vw":69.103362},{"c":68.615,"h":69.91,"l":67.95,"n":3319,"o":68.98,"t":"2026-10-01T18:15:00Z","v":402056,"vw":68.844222},{"c":68.74,"h":70,"l":68,"n":6700,"o":68.51,"t":"2026-10-01T18:30:00Z","v":622494,"vw":68.973435},{"c":69.025,"h":69.32,"l":68.395,"n":2485,"o":68.74,"t":"2026-10-01T18:45:00Z","v":161567,"vw":68.736682},{"c":67.4,"h":69.025,"l":67.15,"n":3097,"o":69.025,"t":"2026-10-01T19:00:00Z","v":319582,"vw":68.00896},{"c":67.93,"h":68.53,"l":67.2506,"n":3697,"o":67.43,"t":"2026-10-01T19:15:00Z","v":307913,"vw":67.802115},{"c":69.38,"h":70,"l":67.815,"n":4680,"o":67.86,"t":"2026-10-01T19:30:00Z","v":392259,"vw":69.222432},{"c":67.78,"h":69.9,"l":66,"n":15683,"o":69.355,"t":"2026-10-01T19:45:00Z","v":1737974,"vw":67.394645},{"c":68.72,"h":69.43,"l":67.83,"n":108,"o":67.83,"t":"2026-10-01T20:00:00Z","v":5531377,"vw":68.260266},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-01T20:15:00Z","v":501,"vw":68.26},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-10-01T20:30:00Z","v":406,"vw":68.8},{"c":69,"h":69.55,"l":69,"n":17,"o":69.47,"t":"2026-10-01T20:45:00Z","v":1833,"vw":69.329107},{"c":69.76,"h":69.79,"l":69.45,"n":26,"o":69.5,"t":"2026-10-01T21:00:00Z","v":2182,"vw":69.578788},{"c":69.9835,"h":72.5,"l":69.7,"n":168,"o":69.7,"t":"2026-10-01T21:15:00Z","v":21587,"vw":70.951189},{"c":70.8,"h":70.8,"l":70.6373,"n":9,"o":70.6373,"t":"2026-10-01T21:30:00Z","v":357,"vw":70.738715},{"c":70.5915,"h":70.5915,"l":70.5915,"n":4,"o":70.5915,"t":"2026-10-01T22:15:00Z","v":315,"vw":70.5915},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-01T22:30:00Z","v":250,"vw":70.7},{"c":69.98,"h":70.4,"l":69.98,"n":5,"o":70.4,"t":"2026-10-01T22:45:00Z","v":326,"vw":70.126667},{"c":69,"h":69.5915,"l":69,"n":8,"o":69.5915,"t":"2026-10-01T23:45:00Z","v":2396,"vw":69.251897},{"c":70.45,"h":70.45,"l":70.34,"n":7,"o":70.34,"t":"2026-10-02T09:45:00Z","v":531,"vw":70.362},{"c":70.2,"h":70.46,"l":70,"n":20,"o":70.45,"t":"2026-10-02T10:00:00Z","v":1539,"vw":70.150616},{"c":70.26,"h":70.26,"l":70.26,"n":2,"o":70.26,"t":"2026-10-02T10:45:00Z","v":125,"vw":70.26},{"c":70.77,"h":70.77,"l":70.77,"n":4,"o":70.77,"t":"2026-10-02T11:15:00Z","v":617,"vw":70.77},{"c":70,"h":70.12,"l":70,"n":14,"o":70.12,"t":"2026-10-02T11:30:00Z","v":2141,"vw":70.022833},{"c":69.99,"h":69.99,"l":69.99,"n":3,"o":69.99,"t":"2026-10-02T11:45:00Z","v":466,"vw":69.99},{"c":70.5441,"h":70.68,"l":70.5441,"n":10,"o":70.58,"t":"2026-10-02T12:15:00Z","v":1505,"vw":70.657327},{"c":70.2,"h":70.66,"l":70.2,"n":9,"o":70.65,"t":"2026-10-02T12:30:00Z","v":1432,"vw":70.586796},{"c":70,"h":70.2,"l":70,"n":14,"o":70.2,"t":"2026-10-02T12:45:00Z","v":1732,"vw":70.030418},{"c":68.99,"h":70.6,"l":68.99,"n":51,"o":70.6,"t":"2026-10-02T13:15:00Z","v":2971,"vw":69.46719},{"c":66.965,"h":70.0399,"l":66.61,"n":4060,"o":68.71,"t":"2026-10-02T13:30:00Z","v":481779,"vw":68.578441},{"c":67.79,"h":67.88,"l":65.48,"n":3077,"o":66.965,"t":"2026-10-02T13:45:00Z","v":391182,"vw":66.426292},{"c":67.2,"h":68.58,"l":67.08,"n":2520,"o":67.62,"t":"2026-10-02T14:00:00Z","v":183638,"vw":68.006904},{"c":68.3094,"h":68.31,"l":67.04,"n":2470,"o":67.2,"t":"2026-10-02T14:15:00Z","v":177374,"vw":67.508254},{"c":67.98,"h":68.98,"l":67.9001,"n":2548,"o":68.27,"t":"2026-10-02T14:30:00Z","v":251072,"vw":68.628001},{"c":67.57,"h":67.98,"l":66.19,"n":2443,"o":67.98,"t":"2026-10-02T14:45:00Z","v":215764,"vw":67.095808},{"c":68.95,"h":68.99,"l":67.6,"n":2656,"o":67.6,"t":"2026-10-02T15:00:00Z","v":261894,"vw":68.48277},{"c":69.895,"h":70.06,"l":68.77,"n":2582,"o":68.925,"t":"2026-10-02T15:15:00Z","v":228164,"vw":69.380082},{"c":69.47,"h":70,"l":69.255,"n":1802,"o":70,"t":"2026-10-02T15:30:00Z","v":150077,"vw":69.563884},{"c":69.2,"h":69.805,"l":68.74,"n":2464,"o":69.47,"t":"2026-10-02T15:45:00Z","v":236226,"vw":69.260424},{"c":68.81,"h":69.795,"l":68.81,"n":1898,"o":69.23,"t":"2026-10-02T16:00:00Z","v":149067,"vw":69.266667},{"c":68.99,"h":69.28,"l":68.05,"n":1843,"o":68.9,"t":"2026-10-02T16:15:00Z","v":159583,"vw":68.751138},{"c":69.205,"h":69.52,"l":68.8851,"n":2023,"o":68.98,"t":"2026-10-02T16:30:00Z","v":227521,"vw":69.214151},{"c":69.025,"h":69.225,"l":68.9398,"n":1723,"o":69.205,"t":"2026-10-02T16:45:00Z","v":158939,"vw":69.080356},{"c":69.07,"h":69.18,"l":68.93,"n":2547,"o":69.025,"t":"2026-10-02T17:00:00Z","v":251831,"vw":69.047727},{"c":69.46,"h":69.68,"l":69.06,"n":2514,"o":69.07,"t":"2026-10-02T17:15:00Z","v":275323,"vw":69.421436},{"c":69.48,"h":69.54,"l":69.27,"n":2323,"o":69.485,"t":"2026-10-02T17:30:00Z","v":237425,"vw":69.405331},{"c":70.28,"h":70.28,"l":69.455,"n":2749,"o":69.54,"t":"2026-10-02T17:45:00Z","v":376242,"vw":69.798554},{"c":70.08,"h":70.31,"l":69.95,"n":1735,"o":70.28,"t":"2026-10-02T18:00:00Z","v":121316,"vw":70.152578},{"c":70,"h":70.15,"l":69.9,"n":1835,"o":70.125,"t":"2026-10-02T18:15:00Z","v":154201,"vw":70.004277},{"c":70.07,"h":70.22,"l":69.965,"n":2295,"o":69.97,"t":"2026-10-02T18:30:00Z","v":224988,"vw":70.060797},{"c":69.77,"h":70.09,"l":69.71,"n":3007,"o":70.07,"t":"2026-10-02T18:45:00Z","v":355324,"vw":69.978142},{"c":68.985,"h":69.815,"l":68.985,"n":2924,"o":69.77,"t":"2026-10-02T19:00:00Z","v":377694,"vw":69.29917},{"c":70.72,"h":70.74,"l":69,"n":3533,"o":69.02,"t":"2026-10-02T19:15:00Z","v":399411,"vw":69.522868},{"c":70.63,"h":71.36,"l":70.37,"n":3973,"o":70.725,"t":"2026-10-02T19:30:00Z","v":387659,"vw":70.800916},{"c":66.86,"h":70.7,"l":65.11,"n":19700,"o":70.63,"t":"2026-10-02T19:45:00Z","v":3282438,"vw":67.511834},{"c":67.1997,"h":67.26,"l":66.03,"n":429,"o":66.36,"t":"2026-10-02T20:00:00Z","v":3746922,"vw":67.245439},{"c":66.99,"h":67.38,"l":66.99,"n":9,"o":67,"t":"2026-10-02T20:15:00Z","v":2000,"vw":67.016541},{"c":67.3,"h":67.3,"l":67,"n":16,"o":67,"t":"2026-10-02T20:45:00Z","v":5000,"vw":67.183457},{"c":66.76,"h":66.79,"l":66.76,"n":3,"o":66.79,"t":"2026-10-02T21:30:00Z","v":201,"vw":66.775},{"c":67.2845,"h":67.29,"l":67.02,"n":42,"o":67.29,"t":"2026-10-02T22:00:00Z","v":11822,"vw":67.219935},{"c":67.3156,"h":67.49,"l":67.08,"n":72,"o":67.28,"t":"2026-10-02T22:15:00Z","v":17672,"vw":67.301428},{"c":67.15,"h":67.39,"l":66.998,"n":85,"o":67.39,"t":"2026-10-02T22:30:00Z","v":10456,"vw":67.199248},{"c":67.158,"h":67.2,"l":67.01,"n":15,"o":67.12,"t":"2026-10-02T22:45:00Z","v":6107,"vw":67.123207},{"c":67.22,"h":67.2201,"l":67.22,"n":4,"o":67.22,"t":"2026-10-02T23:00:00Z","v":600,"vw":67.220036},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-02T23:30:00Z","v":125,"vw":67.3},{"c":67.04,"h":67.04,"l":67.04,"n":3,"o":67.04,"t":"2026-10-02T23:45:00Z","v":214,"vw":67.04},{"c":67.13,"h":67.13,"l":67.13,"n":1,"o":67.13,"t":"2026-10-05T08:15:00Z","v":170,"vw":67.13},{"c":66.01,"h":66.01,"l":66.01,"n":9,"o":66.01,"t":"2026-10-05T09:00:00Z","v":195,"vw":66.01},{"c":67,"h":67,"l":66.98,"n":21,"o":66.98,"t":"2026-10-05T10:00:00Z","v":2443,"vw":66.996978},{"c":67.01,"h":67.01,"l":66.98,"n":20,"o":66.98,"t":"2026-10-05T10:15:00Z","v":3081,"vw":66.998349},{"c":67.4,"h":67.5,"l":67.3,"n":20,"o":67.3,"t":"2026-10-05T11:00:00Z","v":1403,"vw":67.397723},{"c":67.5,"h":67.5,"l":67.44,"n":5,"o":67.44,"t":"2026-10-05T11:15:00Z","v":761,"vw":67.490633},{"c":67.4,"h":67.4,"l":67.4,"n":2,"o":67.4,"t":"2026-10-05T11:30:00Z","v":107,"vw":67.4},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-05T11:45:00Z","v":670,"vw":67.26},{"c":67.3,"h":67.52,"l":67.3,"n":33,"o":67.38,"t":"2026-10-05T12:15:00Z","v":3904,"vw":67.431078},{"c":67.11,"h":67.22,"l":67,"n":31,"o":67.01,"t":"2026-10-05T12:45:00Z","v":4475,"vw":67.130995},{"c":67.23,"h":67.23,"l":67.2099,"n":15,"o":67.21,"t":"2026-10-05T13:00:00Z","v":3885,"vw":67.211033},{"c":67,"h":67.355,"l":67,"n":53,"o":67.26,"t":"2026-10-05T13:15:00Z","v":3636,"vw":67.192544},{"c":67.77,"h":67.99,"l":66.6,"n":2483,"o":66.6,"t":"2026-10-05T13:30:00Z","v":329909,"vw":67.242243},{"c":67.91,"h":68.0699,"l":67.65,"n":3305,"o":67.94,"t":"2026-10-05T13:45:00Z","v":1004883,"vw":67.795667},{"c":67.77,"h":68,"l":67.68,"n":2913,"o":67.91,"t":"2026-10-05T14:00:00Z","v":525368,"vw":67.862214},{"c":67.87,"h":68.21,"l":67.67,"n":3229,"o":67.77,"t":"2026-10-05T14:15:00Z","v":368940,"vw":67.914731},{"c":68.4,"h":68.49,"l":67.85,"n":2458,"o":67.87,"t":"2026-10-05T14:30:00Z","v":252023,"vw":68.121708},{"c":68.88,"h":69.43,"l":68.36,"n":2558,"o":68.375,"t":"2026-10-05T14:45:00Z","v":275513,"vw":68.972927},{"c":69.82,"h":69.95,"l":68.91,"n":2265,"o":68.92,"t":"2026-10-05T15:00:00Z","v":182448,"vw":69.492361},{"c":70.565,"h":70.64,"l":69.84,"n":2251,"o":69.89,"t":"2026-10-05T15:15:00Z","v":151185,"vw":70.304346},{"c":69.55,"h":70.64,"l":69.5,"n":2818,"o":70.57,"t":"2026-10-05T15:30:00Z","v":245243,"vw":69.906004},{"c":69.38,"h":69.77,"l":68.88,"n":3298,"o":69.55,"t":"2026-10-05T15:45:00Z","v":367680,"vw":69.239176},{"c":69.985,"h":70.07,"l":69.15,"n":1756,"o":69.37,"t":"2026-10-05T16:00:00Z","v":167213,"vw":69.438554},{"c":70.13,"h":70.2174,"l":69.89,"n":1359,"o":69.985,"t":"2026-10-05T16:15:00Z","v":79676,"vw":70.061768},{"c":70.455,"h":70.5,"l":69.92,"n":1854,"o":70.13,"t":"2026-10-05T16:30:00Z","v":137095,"vw":70.225237},{"c":70.715,"h":71.07,"l":70.42,"n":1727,"o":70.51,"t":"2026-10-05T16:45:00Z","v":101121,"vw":70.753505},{"c":71.02,"h":71.13,"l":70.52,"n":1619,"o":70.64,"t":"2026-10-05T17:00:00Z","v":97381,"vw":70.720325},{"c":71.19,"h":71.19,"l":70.93,"n":2040,"o":71.025,"t":"2026-10-05T17:15:00Z","v":209466,"vw":71.108461},{"c":71.325,"h":71.62,"l":71.1887,"n":1753,"o":71.2199,"t":"2026-10-05T17:30:00Z","v":118614,"vw":71.398078},{"c":71.62,"h":71.71,"l":70.84,"n":2700,"o":71.325,"t":"2026-10-05T17:45:00Z","v":285621,"vw":71.131474},{"c":72.16,"h":72.17,"l":71.34,"n":1776,"o":71.65,"t":"2026-10-05T18:00:00Z","v":129570,"vw":71.745082},{"c":71.65,"h":72.19,"l":71.3301,"n":3063,"o":72.135,"t":"2026-10-05T18:15:00Z","v":265730,"vw":71.679453},{"c":71.6875,"h":71.91,"l":71.571,"n":1776,"o":71.61,"t":"2026-10-05T18:30:00Z","v":147140,"vw":71.705763},{"c":71.95,"h":72.23,"l":71.6691,"n":2199,"o":71.74,"t":"2026-10-05T18:45:00Z","v":189521,"vw":71.956568},{"c":72.345,"h":72.39,"l":71.56,"n":2735,"o":71.96,"t":"2026-10-05T19:00:00Z","v":335170,"vw":71.879826},{"c":72.87,"h":72.8899,"l":72.345,"n":3500,"o":72.345,"t":"2026-10-05T19:15:00Z","v":382420,"vw":72.624083},{"c":73.12,"h":73.3,"l":72.72,"n":4549,"o":72.79,"t":"2026-10-05T19:30:00Z","v":699232,"vw":73.043851},{"c":73.5,"h":73.66,"l":72.44,"n":10325,"o":73.08,"t":"2026-10-05T19:45:00Z","v":1211759,"vw":73.214284},{"c":73.33,"h":73.78,"l":73.3,"n":63,"o":73.33,"t":"2026-10-05T20:00:00Z","v":5341893,"vw":73.329979},{"c":72.47,"h":73.23,"l":72.47,"n":43,"o":73.2,"t":"2026-10-05T20:15:00Z","v":6216,"vw":72.698965},{"c":72.5,"h":73.33,"l":71.98,"n":47,"o":72.4699,"t":"2026-10-05T20:30:00Z","v":135735,"vw":72.314232},{"c":72.99,"h":72.99,"l":72.49,"n":4,"o":72.49,"t":"2026-10-05T20:45:00Z","v":500,"vw":72.866},{"c":72.6338,"h":72.6338,"l":72.6338,"n":1,"o":72.6338,"t":"2026-10-05T21:15:00Z","v":100,"vw":72.6338},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-05T23:15:00Z","v":200,"vw":72},{"c":73.33,"h":73.33,"l":73.26,"n":4,"o":73.26,"t":"2026-10-06T08:45:00Z","v":650,"vw":73.317273},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-06T09:00:00Z","v":100,"vw":73},{"c":72.66,"h":72.68,"l":72.66,"n":5,"o":72.68,"t":"2026-10-06T11:00:00Z","v":310,"vw":72.67},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-06T12:00:00Z","v":100,"vw":72.76},{"c":72.48,"h":72.48,"l":72.48,"n":7,"o":72.48,"t":"2026-10-06T12:15:00Z","v":676,"vw":72.48},{"c":71.88,"h":72.18,"l":71.88,"n":15,"o":72.18,"t":"2026-10-06T12:30:00Z","v":970,"vw":72.061604},{"c":71.86,"h":72,"l":71.86,"n":2,"o":72,"t":"2026-10-06T13:00:00Z","v":214,"vw":71.925421},{"c":72.01,"h":72.4,"l":72,"n":15,"o":72,"t":"2026-10-06T13:15:00Z","v":774,"vw":72.196683},{"c":72.565,"h":73.9,"l":71.25,"n":2501,"o":71.91,"t":"2026-10-06T13:30:00Z","v":320890,"vw":72.194583},{"c":72.55,"h":72.84,"l":72.1,"n":3918,"o":72.695,"t":"2026-10-06T13:45:00Z","v":460152,"vw":72.533007},{"c":72.31,"h":74.1,"l":72.1014,"n":3787,"o":72.58,"t":"2026-10-06T14:00:00Z","v":399858,"vw":73.09627},{"c":72.485,"h":72.69,"l":72,"n":1868,"o":72.31,"t":"2026-10-06T14:15:00Z","v":300017,"vw":72.332694},{"c":73.05,"h":73.25,"l":72.35,"n":1856,"o":72.48,"t":"2026-10-06T14:30:00Z","v":169030,"vw":72.811728},{"c":73.015,"h":73.1495,"l":72.73,"n":1755,"o":72.92,"t":"2026-10-06T14:45:00Z","v":144723,"vw":72.946865},{"c":73.04,"h":73.36,"l":72.81,"n":1943,"o":73.015,"t":"2026-10-06T15:00:00Z","v":190560,"vw":73.177673},{"c":72.42,"h":73.04,"l":72.22,"n":2372,"o":73.02,"t":"2026-10-06T15:15:00Z","v":367117,"vw":72.724663},{"c":72.39,"h":72.46,"l":72.04,"n":1748,"o":72.42,"t":"2026-10-06T15:30:00Z","v":192530,"vw":72.273529},{"c":72.845,"h":73.16,"l":72.34,"n":2503,"o":72.365,"t":"2026-10-06T15:45:00Z","v":278804,"vw":72.748328},{"c":72.88,"h":72.92,"l":72.75,"n":1843,"o":72.845,"t":"2026-10-06T16:00:00Z","v":141491,"vw":72.824442},{"c":72.825,"h":72.91,"l":72.8,"n":1581,"o":72.86,"t":"2026-10-06T16:15:00Z","v":125227,"vw":72.853815},{"c":73.01,"h":73.01,"l":72.78,"n":1272,"o":72.84,"t":"2026-10-06T16:30:00Z","v":108912,"vw":72.886044},{"c":72.845,"h":73.04,"l":72.77,"n":1518,"o":73.01,"t":"2026-10-06T16:45:00Z","v":139361,"vw":72.91046},{"c":72.63,"h":72.88,"l":72.58,"n":1346,"o":72.845,"t":"2026-10-06T17:00:00Z","v":97476,"vw":72.748938},{"c":72.34,"h":72.77,"l":72.29,"n":1548,"o":72.59,"t":"2026-10-06T17:15:00Z","v":103947,"vw":72.598666},{"c":72.535,"h":72.65,"l":72.16,"n":1791,"o":72.31,"t":"2026-10-06T17:30:00Z","v":207857,"vw":72.433609},{"c":72.35,"h":72.55,"l":72.29,"n":1300,"o":72.515,"t":"2026-10-06T17:45:00Z","v":105519,"vw":72.385171},{"c":72.31,"h":72.41,"l":72.15,"n":1474,"o":72.35,"t":"2026-10-06T18:00:00Z","v":116497,"vw":72.310362},{"c":72.7,"h":72.78,"l":72.2801,"n":1608,"o":72.34,"t":"2026-10-06T18:15:00Z","v":148485,"vw":72.548364},{"c":72.88,"h":72.9,"l":72.6411,"n":2180,"o":72.71,"t":"2026-10-06T18:30:00Z","v":262762,"vw":72.79403},{"c":72.76,"h":72.91,"l":72.74,"n":1990,"o":72.885,"t":"2026-10-06T18:45:00Z","v":257627,"vw":72.823978},{"c":72.25,"h":72.78,"l":72.24,"n":2283,"o":72.73,"t":"2026-10-06T19:00:00Z","v":212358,"vw":72.544262},{"c":72.5,"h":72.55,"l":72.2,"n":2682,"o":72.27,"t":"2026-10-06T19:15:00Z","v":279410,"vw":72.327245},{"c":72.789,"h":72.8,"l":72.34,"n":3348,"o":72.5,"t":"2026-10-06T19:30:00Z","v":342576,"vw":72.58026},{"c":72.98,"h":73.39,"l":72.29,"n":8514,"o":72.77,"t":"2026-10-06T19:45:00Z","v":929598,"vw":72.934627},{"c":72.93,"h":72.93,"l":72.93,"n":72,"o":72.93,"t":"2026-10-06T20:00:00Z","v":1088411,"vw":72.93},{"c":72.25,"h":72.25,"l":72.25,"n":2,"o":72.25,"t":"2026-10-07T11:45:00Z","v":250,"vw":72.25},{"c":73.75,"h":73.75,"l":73,"n":18,"o":73,"t":"2026-10-07T13:00:00Z","v":1118,"vw":73.597778},{"c":75,"h":75,"l":74.01,"n":74,"o":74.01,"t":"2026-10-07T13:15:00Z","v":6459,"vw":74.70687},{"c":73.48,"h":75.49,"l":73.0501,"n":1997,"o":75.49,"t":"2026-10-07T13:30:00Z","v":295441,"vw":74.048285},{"c":74.3,"h":75,"l":73.1952,"n":1961,"o":73.29,"t":"2026-10-07T13:45:00Z","v":289277,"vw":74.050385},{"c":74.74,"h":74.95,"l":74.03,"n":1789,"o":74.3,"t":"2026-10-07T14:00:00Z","v":203239,"vw":74.517131},{"c":74.37,"h":74.88,"l":73.7,"n":1918,"o":74.82,"t":"2026-10-07T14:15:00Z","v":210125,"vw":74.359406},{"c":73.96,"h":74.6,"l":73.96,"n":1712,"o":74.6,"t":"2026-10-07T14:30:00Z","v":155134,"vw":74.27802},{"c":73.98,"h":74.13,"l":73.66,"n":1916,"o":74,"t":"2026-10-07T14:45:00Z","v":143653,"vw":73.848112},{"c":74.08,"h":74.18,"l":73.43,"n":2311,"o":74.03,"t":"2026-10-07T15:00:00Z","v":194697,"vw":73.861111},{"c":74.26,"h":74.4,"l":73.9,"n":1443,"o":74.08,"t":"2026-10-07T15:15:00Z","v":83410,"vw":74.200956},{"c":74.175,"h":74.35,"l":74.01,"n":1330,"o":74.19,"t":"2026-10-07T15:30:00Z","v":96109,"vw":74.223822},{"c":74.105,"h":74.22,"l":73.88,"n":1407,"o":74.122,"t":"2026-10-07T15:45:00Z","v":91215,"vw":74.020772},{"c":74.41,"h":74.59,"l":74,"n":2040,"o":74.16,"t":"2026-10-07T16:00:00Z","v":155755,"vw":74.261047},{"c":74.29,"h":74.48,"l":74.02,"n":1468,"o":74.4,"t":"2026-10-07T16:15:00Z","v":96145,"vw":74.206261},{"c":74.07,"h":74.35,"l":73.95,"n":1532,"o":74.275,"t":"2026-10-07T16:30:00Z","v":129660,"vw":74.171805},{"c":74.26,"h":74.27,"l":74.025,"n":1429,"o":74.07,"t":"2026-10-07T16:45:00Z","v":95121,"vw":74.157084},{"c":74.1,"h":74.29,"l":74,"n":1269,"o":74.29,"t":"2026-10-07T17:00:00Z","v":83289,"vw":74.136381},{"c":74.065,"h":74.125,"l":73.97,"n":1419,"o":74.07,"t":"2026-10-07T17:15:00Z","v":92589,"vw":74.061084},{"c":74.09,"h":74.1,"l":73.89,"n":1473,"o":74.1,"t":"2026-10-07T17:30:00Z","v":101891,"vw":73.996491},{"c":74.07,"h":74.13,"l":73.95,"n":1223,"o":74.07,"t":"2026-10-07T17:45:00Z","v":84105,"vw":74.020635},{"c":74.295,"h":74.295,"l":74.03,"n":1835,"o":74.09,"t":"2026-10-07T18:00:00Z","v":150032,"vw":74.132727},{"c":74.31,"h":74.54,"l":74.19,"n":2232,"o":74.27,"t":"2026-10-07T18:15:00Z","v":361794,"vw":74.311018},{"c":74.44,"h":74.47,"l":74.29,"n":1670,"o":74.3,"t":"2026-10-07T18:30:00Z","v":117987,"vw":74.367678},{"c":74.16,"h":74.45,"l":74.16,"n":1877,"o":74.44,"t":"2026-10-07T18:45:00Z","v":422718,"vw":74.298876},{"c":73.95,"h":74.19,"l":73.86,"n":2367,"o":74.13,"t":"2026-10-07T19:00:00Z","v":269686,"vw":74.005742},{"c":73.61,"h":74.09,"l":73.61,"n":2900,"o":73.925,"t":"2026-10-07T19:15:00Z","v":777442,"vw":73.884693},{"c":73.24,"h":73.76,"l":73,"n":3023,"o":73.575,"t":"2026-10-07T19:30:00Z","v":360625,"vw":73.479073},{"c":73.04,"h":73.449,"l":72.75,"n":7731,"o":73.2,"t":"2026-10-07T19:45:00Z","v":1151015,"vw":73.097969},{"c":73.78,"h":73.78,"l":72.99,"n":134,"o":72.99,"t":"2026-10-07T20:00:00Z","v":2245864,"vw":72.994781},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-07T20:15:00Z","v":100,"vw":73.78},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-07T20:30:00Z","v":135,"vw":73.99},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-07T20:45:00Z","v":100,"vw":74},{"c":73.78,"h":73.78,"l":73.78,"n":9,"o":73.78,"t":"2026-10-07T22:15:00Z","v":900,"vw":73.78},{"c":73.78,"h":73.78,"l":73.78,"n":8,"o":73.78,"t":"2026-10-07T23:45:00Z","v":1441,"vw":73.78},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-08T08:15:00Z","v":100,"vw":73.79},{"c":73.16,"h":73.23,"l":73.16,"n":2,"o":73.23,"t":"2026-10-08T12:00:00Z","v":200,"vw":73.195},{"c":74.12,"h":74.12,"l":73.15,"n":4,"o":73.15,"t":"2026-10-08T12:15:00Z","v":303,"vw":73.473333},{"c":74,"h":74,"l":73.75,"n":3,"o":73.75,"t":"2026-10-08T13:00:00Z","v":900,"vw":73.861111},{"c":74.06,"h":74.66,"l":73,"n":1389,"o":73.86,"t":"2026-10-08T13:30:00Z","v":268268,"vw":74.112113},{"c":74.17,"h":74.6,"l":73.95,"n":1601,"o":74.145,"t":"2026-10-08T13:45:00Z","v":1072667,"vw":74.153286},{"c":74.45,"h":75.19,"l":74.02,"n":1791,"o":74.18,"t":"2026-10-08T14:00:00Z","v":221651,"vw":74.533719},{"c":74.47,"h":74.58,"l":74.21,"n":1390,"o":74.45,"t":"2026-10-08T14:15:00Z","v":137041,"vw":74.385077},{"c":74.75,"h":74.9,"l":74.42,"n":1239,"o":74.5,"t":"2026-10-08T14:30:00Z","v":122019,"vw":74.647285},{"c":74.735,"h":74.83,"l":74.37,"n":1547,"o":74.7,"t":"2026-10-08T14:45:00Z","v":162119,"vw":74.585673},{"c":74.18,"h":74.735,"l":74.1,"n":1469,"o":74.735,"t":"2026-10-08T15:00:00Z","v":163240,"vw":74.372036},{"c":73.86,"h":74.37,"l":73.85,"n":1608,"o":74.235,"t":"2026-10-08T15:15:00Z","v":211938,"vw":74.070141},{"c":74.04,"h":74.155,"l":73.76,"n":1421,"o":73.88,"t":"2026-10-08T15:30:00Z","v":318266,"vw":73.965123},{"c":73.72,"h":74.07,"l":73.71,"n":1353,"o":74.02,"t":"2026-10-08T15:45:00Z","v":223726,"vw":73.890027},{"c":73.98,"h":74.175,"l":73.755,"n":1916,"o":73.77,"t":"2026-10-08T16:00:00Z","v":242625,"vw":73.994029},{"c":74.075,"h":74.2,"l":73.9,"n":1891,"o":73.97,"t":"2026-10-08T16:15:00Z","v":252592,"vw":74.010713},{"c":74.12,"h":74.2,"l":73.8539,"n":1196,"o":74.075,"t":"2026-10-08T16:30:00Z","v":172479,"vw":74.025643},{"c":74.5,"h":74.53,"l":73.98,"n":1780,"o":74.1,"t":"2026-10-08T16:45:00Z","v":321717,"vw":74.137245},{"c":74.87,"h":74.88,"l":74.05,"n":1907,"o":74.54,"t":"2026-10-08T17:00:00Z","v":269739,"vw":74.40137},{"c":74.67,"h":74.93,"l":74.49,"n":1494,"o":74.87,"t":"2026-10-08T17:15:00Z","v":153551,"vw":74.777586},{"c":74.48,"h":74.77,"l":74.48,"n":1198,"o":74.67,"t":"2026-10-08T17:30:00Z","v":109514,"vw":74.648832},{"c":74.31,"h":74.61,"l":74.19,"n":1068,"o":74.545,"t":"2026-10-08T17:45:00Z","v":212618,"vw":74.33663},{"c":74.105,"h":74.35,"l":73.87,"n":1528,"o":74.315,"t":"2026-10-08T18:00:00Z","v":165666,"vw":74.131226},{"c":74.16,"h":74.24,"l":73.97,"n":1116,"o":74.105,"t":"2026-10-08T18:15:00Z","v":113020,"vw":74.105194},{"c":73.97,"h":74.16,"l":73.95,"n":1097,"o":74.16,"t":"2026-10-08T18:30:00Z","v":190733,"vw":74.055795},{"c":73.6,"h":74.05,"l":73.51,"n":1165,"o":74,"t":"2026-10-08T18:45:00Z","v":122100,"vw":73.821429},{"c":73.195,"h":73.64,"l":73.17,"n":1397,"o":73.59,"t":"2026-10-08T19:00:00Z","v":152697,"vw":73.485647},{"c":73.26,"h":73.36,"l":73.14,"n":1527,"o":73.195,"t":"2026-10-08T19:15:00Z","v":155445,"vw":73.256268},{"c":73,"h":73.3,"l":72.62,"n":2195,"o":73.26,"t":"2026-10-08T19:30:00Z","v":375176,"vw":73.083035},{"c":72.79,"h":73.22,"l":72.55,"n":5482,"o":73.04,"t":"2026-10-08T19:45:00Z","v":553729,"vw":72.853186},{"c":73.282,"h":73.282,"l":72.79,"n":52,"o":72.79,"t":"2026-10-08T20:00:00Z","v":1456796,"vw":72.791965},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-08T23:00:00Z","v":100,"vw":73},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-09T11:15:00Z","v":100,"vw":72.5},{"c":72.33,"h":72.33,"l":72,"n":2,"o":72,"t":"2026-10-09T11:30:00Z","v":200,"vw":72.165},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-10-09T12:15:00Z","v":196,"vw":73.24},{"c":72.315,"h":73.14,"l":72.01,"n":1029,"o":72.79,"t":"2026-10-09T13:30:00Z","v":178732,"vw":72.628106},{"c":71.97,"h":73.1499,"l":71.86,"n":1036,"o":72.3,"t":"2026-10-09T13:45:00Z","v":296733,"vw":72.064318},{"c":72.375,"h":72.5,"l":71.65,"n":1318,"o":71.97,"t":"2026-10-09T14:00:00Z","v":145056,"vw":72.059999},{"c":73.04,"h":73.2,"l":72.29,"n":1221,"o":72.375,"t":"2026-10-09T14:15:00Z","v":162075,"vw":72.732052},{"c":73.425,"h":73.815,"l":72.8,"n":1451,"o":73.04,"t":"2026-10-09T14:30:00Z","v":267731,"vw":73.100132},{"c":73.29,"h":73.43,"l":73,"n":1075,"o":73.425,"t":"2026-10-09T14:45:00Z","v":172871,"vw":73.154911},{"c":73.315,"h":73.355,"l":72.95,"n":921,"o":73.225,"t":"2026-10-09T15:00:00Z","v":100059,"vw":73.137934},{"c":73.35,"h":73.63,"l":73.22,"n":948,"o":73.28,"t":"2026-10-09T15:15:00Z","v":79656,"vw":73.370047},{"c":73.07,"h":73.43,"l":72.9706,"n":696,"o":73.4299,"t":"2026-10-09T15:30:00Z","v":48480,"vw":73.152407},{"c":73.9,"h":73.9,"l":72.95,"n":873,"o":73.07,"t":"2026-10-09T15:45:00Z","v":55018,"vw":73.462871},{"c":73.58,"h":73.95,"l":73.46,"n":1325,"o":73.89,"t":"2026-10-09T16:00:00Z","v":126985,"vw":73.717006},{"c":73.005,"h":73.685,"l":72.27,"n":1711,"o":73.68,"t":"2026-10-09T16:15:00Z","v":279139,"vw":72.964589},{"c":72.56,"h":73.17,"l":71.84,"n":1895,"o":73.005,"t":"2026-10-09T16:30:00Z","v":209173,"vw":72.326418},{"c":72.19,"h":72.69,"l":72.03,"n":1078,"o":72.56,"t":"2026-10-09T16:45:00Z","v":110469,"vw":72.436581},{"c":72.47,"h":72.49,"l":71.87,"n":941,"o":72.12,"t":"2026-10-09T17:00:00Z","v":79073,"vw":72.168469},{"c":72.665,"h":72.71,"l":72.41,"n":799,"o":72.42,"t":"2026-10-09T17:15:00Z","v":49149,"vw":72.523435},{"c":72.81,"h":72.81,"l":72.6,"n":1040,"o":72.665,"t":"2026-10-09T17:30:00Z","v":70101,"vw":72.680827},{"c":72.73,"h":72.92,"l":72.6108,"n":857,"o":72.83,"t":"2026-10-09T17:45:00Z","v":70883,"vw":72.762658},{"c":72.74,"h":72.8,"l":72.67,"n":838,"o":72.73,"t":"2026-10-09T18:00:00Z","v":77675,"vw":72.733589},{"c":72.41,"h":72.74,"l":72.32,"n":650,"o":72.74,"t":"2026-10-09T18:15:00Z","v":51530,"vw":72.519135},{"c":72.205,"h":72.41,"l":72,"n":806,"o":72.41,"t":"2026-10-09T18:30:00Z","v":60339,"vw":72.212133},{"c":72.27,"h":72.61,"l":72.0462,"n":1137,"o":72.205,"t":"2026-10-09T18:45:00Z","v":130311,"vw":72.41543},{"c":72.36,"h":72.39,"l":72.19,"n":873,"o":72.27,"t":"2026-10-09T19:00:00Z","v":86498,"vw":72.308414},{"c":72.545,"h":72.575,"l":72.31,"n":1282,"o":72.39,"t":"2026-10-09T19:15:00Z","v":120323,"vw":72.470151},{"c":72.8,"h":72.8,"l":72.535,"n":1233,"o":72.54,"t":"2026-10-09T19:30:00Z","v":83063,"vw":72.713653},{"c":73.19,"h":73.23,"l":72.56,"n":4239,"o":72.775,"t":"2026-10-09T19:45:00Z","v":530383,"vw":72.827235},{"c":73.15,"h":73.16,"l":73.15,"n":58,"o":73.16,"t":"2026-10-09T20:00:00Z","v":699597,"vw":73.150002},{"c":73.08,"h":73.08,"l":73.08,"n":5,"o":73.08,"t":"2026-10-12T09:30:00Z","v":120,"vw":73.08},{"c":74.16,"h":74.4,"l":73.56,"n":1063,"o":74,"t":"2026-10-12T13:30:00Z","v":145353,"vw":74.107051},{"c":75.1,"h":75.1,"l":74.205,"n":1183,"o":74.205,"t":"2026-10-12T13:45:00Z","v":82760,"vw":74.639454},{"c":75,"h":75.39,"l":74.73,"n":1627,"o":75.1,"t":"2026-10-12T14:00:00Z","v":131821,"vw":75.050865},{"c":74.95,"h":75.1899,"l":74.64,"n":1640,"o":75.01,"t":"2026-10-12T14:15:00Z","v":136937,"vw":74.905161},{"c":74.69,"h":75,"l":74.52,"n":958,"o":74.965,"t":"2026-10-12T14:30:00Z","v":51086,"vw":74.797651},{"c":75.1,"h":75.27,"l":74.63,"n":1255,"o":74.69,"t":"2026-10-12T14:45:00Z","v":130968,"vw":75.074065},{"c":75.04,"h":75.15,"l":74.8801,"n":1057,"o":75.1,"t":"2026-10-12T15:00:00Z","v":77633,"vw":75.011208},{"c":74.82,"h":75.05,"l":74.77,"n":683,"o":75.02,"t":"2026-10-12T15:15:00Z","v":36340,"vw":74.875688},{"c":75.15,"h":75.65,"l":74.82,"n":1863,"o":74.86,"t":"2026-10-12T15:30:00Z","v":143046,"vw":75.358631},{"c":75.175,"h":75.37,"l":75.01,"n":843,"o":75.16,"t":"2026-10-12T15:45:00Z","v":50456,"vw":75.173841},{"c":75.14,"h":75.29,"l":74.99,"n":841,"o":75.23,"t":"2026-10-12T16:00:00Z","v":48161,"vw":75.141285},{"c":75.04,"h":75.2,"l":74.99,"n":808,"o":75.2,"t":"2026-10-12T16:15:00Z","v":51853,"vw":75.102813},{"c":75.12,"h":75.14,"l":74.89,"n":656,"o":75.0034,"t":"2026-10-12T16:30:00Z","v":35137,"vw":74.994754},{"c":75.105,"h":75.21,"l":75.0621,"n":576,"o":75.16,"t":"2026-10-12T16:45:00Z","v":31497,"vw":75.127024},{"c":75.1,"h":75.31,"l":75.05,"n":952,"o":75.11,"t":"2026-10-12T17:00:00Z","v":58543,"vw":75.195553},{"c":75.17,"h":75.23,"l":75.03,"n":646,"o":75.13,"t":"2026-10-12T17:15:00Z","v":32441,"vw":75.124243},{"c":75.04,"h":75.24,"l":75,"n":817,"o":75.15,"t":"2026-10-12T17:30:00Z","v":41625,"vw":75.103416},{"c":75.18,"h":75.19,"l":74.96,"n":663,"o":75.04,"t":"2026-10-12T17:45:00Z","v":32558,"vw":75.052639},{"c":75.21,"h":75.29,"l":75.1,"n":674,"o":75.17,"t":"2026-10-12T18:00:00Z","v":32243,"vw":75.173049},{"c":75.04,"h":75.215,"l":75.02,"n":820,"o":75.215,"t":"2026-10-12T18:15:00Z","v":38679,"vw":75.103229},{"c":75.1,"h":75.14,"l":75.02,"n":764,"o":75.065,"t":"2026-10-12T18:30:00Z","v":31703,"vw":75.085087},{"c":75.02,"h":75.15,"l":74.98,"n":1159,"o":75.06,"t":"2026-10-12T18:45:00Z","v":70951,"vw":75.068098},{"c":75.19,"h":75.26,"l":74.96,"n":1128,"o":75.02,"t":"2026-10-12T19:00:00Z","v":80304,"vw":75.132301},{"c":75.01,"h":75.3,"l":75,"n":1048,"o":75.2,"t":"2026-10-12T19:15:00Z","v":63169,"vw":75.135898},{"c":75.04,"h":75.16,"l":74.94,"n":1601,"o":74.99,"t":"2026-10-12T19:30:00Z","v":125575,"vw":75.057746},{"c":75.86,"h":75.94,"l":75.0233,"n":4922,"o":75.0233,"t":"2026-10-12T19:45:00Z","v":480526,"vw":75.425264},{"c":75.89,"h":75.89,"l":75.89,"n":48,"o":75.89,"t":"2026-10-12T20:00:00Z","v":586544,"vw":75.89},{"c":76.02,"h":76.02,"l":76.02,"n":5,"o":76.02,"t":"2026-10-13T11:15:00Z","v":203,"vw":76.02},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-13T12:00:00Z","v":101,"vw":77.1},{"c":75.51,"h":75.97,"l":75.51,"n":16,"o":75.97,"t":"2026-10-13T13:15:00Z","v":1184,"vw":75.879733},{"c":74.615,"h":75.43,"l":73.645,"n":2241,"o":75.43,"t":"2026-10-13T13:30:00Z","v":616942,"vw":74.593329},{"c":74.81,"h":74.88,"l":74.2119,"n":968,"o":74.615,"t":"2026-10-13T13:45:00Z","v":89079,"vw":74.559956},{"c":74.3,"h":74.88,"l":73.96,"n":1263,"o":74.88,"t":"2026-10-13T14:00:00Z","v":107492,"vw":74.399485},{"c":74.415,"h":74.51,"l":73.78,"n":1417,"o":74.34,"t":"2026-10-13T14:15:00Z","v":147181,"vw":74.191652},{"c":74.58,"h":74.76,"l":74.4,"n":807,"o":74.455,"t":"2026-10-13T14:30:00Z","v":54927,"vw":74.557281},{"c":74.76,"h":74.81,"l":74.51,"n":810,"o":74.605,"t":"2026-10-13T14:45:00Z","v":72030,"vw":74.700372},{"c":74.64,"h":74.95,"l":74.59,"n":1096,"o":74.75,"t":"2026-10-13T15:00:00Z","v":111905,"vw":74.756406},{"c":74.85,"h":74.89,"l":74.4,"n":907,"o":74.66,"t":"2026-10-13T15:15:00Z","v":58215,"vw":74.596135},{"c":75.4599,"h":75.48,"l":74.7,"n":1585,"o":74.7801,"t":"2026-10-13T15:30:00Z","v":174958,"vw":75.103454},{"c":75.22,"h":75.515,"l":74.95,"n":1125,"o":75.46,"t":"2026-10-13T15:45:00Z","v":74819,"vw":75.316405},{"c":75.19,"h":75.34,"l":75.01,"n":648,"o":75.21,"t":"2026-10-13T16:00:00Z","v":42534,"vw":75.198832},{"c":75.095,"h":75.26,"l":75.04,"n":573,"o":75.22,"t":"2026-10-13T16:15:00Z","v":33213,"vw":75.174224},{"c":75.12,"h":75.15,"l":74.95,"n":993,"o":75.09,"t":"2026-10-13T16:30:00Z","v":89291,"vw":75.066498},{"c":75.18,"h":75.18,"l":74.96,"n":723,"o":75.1009,"t":"2026-10-13T16:45:00Z","v":50646,"vw":75.075515},{"c":75.26,"h":75.35,"l":75.1,"n":680,"o":75.23,"t":"2026-10-13T17:00:00Z","v":42082,"vw":75.215878},{"c":75.495,"h":75.51,"l":75.17,"n":641,"o":75.1977,"t":"2026-10-13T17:15:00Z","v":31581,"vw":75.335265},{"c":75.93,"h":75.96,"l":75.46,"n":840,"o":75.47,"t":"2026-10-13T17:30:00Z","v":53356,"vw":75.815081},{"c":76.07,"h":76.16,"l":75.83,"n":1375,"o":75.96,"t":"2026-10-13T17:45:00Z","v":123503,"vw":76.003084},{"c":76.255,"h":76.38,"l":76.03,"n":1423,"o":76.07,"t":"2026-10-13T18:00:00Z","v":164671,"vw":76.193574},{"c":76.83,"h":76.85,"l":76.15,"n":1645,"o":76.255,"t":"2026-10-13T18:15:00Z","v":162257,"vw":76.469759},{"c":77.17,"h":77.305,"l":76.83,"n":1595,"o":76.83,"t":"2026-10-13T18:30:00Z","v":119940,"vw":77.035738},{"c":76.865,"h":77.39,"l":76.81,"n":1967,"o":77.17,"t":"2026-10-13T18:45:00Z","v":135211,"vw":77.105646},{"c":76.83,"h":77.03,"l":76.71,"n":1706,"o":76.865,"t":"2026-10-13T19:00:00Z","v":132762,"vw":76.866349},{"c":76.7,"h":77.12,"l":76.7,"n":1854,"o":76.86,"t":"2026-10-13T19:15:00Z","v":132989,"vw":76.884166},{"c":76.57,"h":76.83,"l":76.41,"n":2458,"o":76.82,"t":"2026-10-13T19:30:00Z","v":163077,"vw":76.59951},{"c":76.94,"h":76.97,"l":76.36,"n":6045,"o":76.63,"t":"2026-10-13T19:45:00Z","v":487432,"vw":76.624598},{"c":76.94,"h":76.94,"l":76.94,"n":45,"o":76.94,"t":"2026-10-13T20:00:00Z","v":909067,"vw":76.94},{"c":76.94,"h":77.45,"l":76.94,"n":3,"o":77.45,"t":"2026-10-13T20:30:00Z","v":16876,"vw":76.946044},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-13T21:30:00Z","v":200,"vw":77.1},{"c":77.1353,"h":77.1353,"l":77.1353,"n":1,"o":77.1353,"t":"2026-10-13T21:45:00Z","v":100,"vw":77.1353},{"c":76.9,"h":76.9,"l":76.9,"n":3,"o":76.9,"t":"2026-10-14T11:00:00Z","v":353,"vw":76.9},{"c":76.92,"h":76.92,"l":76.92,"n":5,"o":76.92,"t":"2026-10-14T12:15:00Z","v":213,"vw":76.92},{"c":76.77,"h":76.92,"l":76.77,"n":10,"o":76.92,"t":"2026-10-14T12:30:00Z","v":606,"vw":76.889204},{"c":75.27,"h":75.78,"l":75.27,"n":13,"o":75.78,"t":"2026-10-14T13:15:00Z","v":394,"vw":75.525},{"c":76.175,"h":76.48,"l":75.07,"n":684,"o":75.475,"t":"2026-10-14T13:30:00Z","v":209819,"vw":75.831028},{"c":75.02,"h":76.2745,"l":75.02,"n":808,"o":75.9,"t":"2026-10-14T13:45:00Z","v":57888,"vw":75.594403},{"c":75.11,"h":75.36,"l":74.77,"n":1272,"o":75.115,"t":"2026-10-14T14:00:00Z","v":87640,"vw":75.135373},{"c":74.505,"h":75.43,"l":74.4401,"n":946,"o":75.11,"t":"2026-10-14T14:15:00Z","v":67105,"vw":74.876546},{"c":74.15,"h":74.63,"l":74.03,"n":792,"o":74.55,"t":"2026-10-14T14:30:00Z","v":41696,"vw":74.425491},{"c":73.86,"h":74.22,"l":73.805,"n":1353,"o":74.2,"t":"2026-10-14T14:45:00Z","v":82952,"vw":74.025297},{"c":73.785,"h":74.03,"l":73.64,"n":1207,"o":73.91,"t":"2026-10-14T15:00:00Z","v":93751,"vw":73.895246},{"c":73.591,"h":73.785,"l":73.555,"n":817,"o":73.785,"t":"2026-10-14T15:15:00Z","v":54398,"vw":73.686472},{"c":73.29,"h":73.66,"l":73.275,"n":1134,"o":73.61,"t":"2026-10-14T15:30:00Z","v":69388,"vw":73.492413},{"c":73.23,"h":73.38,"l":73.01,"n":943,"o":73.37,"t":"2026-10-14T15:45:00Z","v":65930,"vw":73.162473},{"c":73.68,"h":74.14,"l":73.2,"n":1189,"o":73.23,"t":"2026-10-14T16:00:00Z","v":74871,"vw":73.834894},{"c":74.53,"h":74.71,"l":73.42,"n":1529,"o":73.78,"t":"2026-10-14T16:15:00Z","v":121392,"vw":73.897634},{"c":74.785,"h":75.15,"l":74.53,"n":2445,"o":74.58,"t":"2026-10-14T16:30:00Z","v":325499,"vw":74.856017},{"c":74.475,"h":75,"l":74.38,"n":1623,"o":74.78,"t":"2026-10-14T16:45:00Z","v":123602,"vw":74.721824},{"c":74.64,"h":74.76,"l":74.43,"n":1145,"o":74.475,"t":"2026-10-14T17:00:00Z","v":78285,"vw":74.612398},{"c":74.78,"h":74.81,"l":74.45,"n":1106,"o":74.56,"t":"2026-10-14T17:15:00Z","v":77690,"vw":74.659868},{"c":74.72,"h":74.78,"l":74.62,"n":986,"o":74.73,"t":"2026-10-14T17:30:00Z","v":56021,"vw":74.712993},{"c":74.52,"h":74.78,"l":74.33,"n":1450,"o":74.71,"t":"2026-10-14T17:45:00Z","v":87502,"vw":74.549632},{"c":74.74,"h":74.92,"l":74.52,"n":1270,"o":74.52,"t":"2026-10-14T18:00:00Z","v":81594,"vw":74.737984},{"c":74.38,"h":74.775,"l":74.38,"n":1169,"o":74.6053,"t":"2026-10-14T18:15:00Z","v":73824,"vw":74.576276},{"c":74.57,"h":74.81,"l":74.455,"n":1194,"o":74.455,"t":"2026-10-14T18:30:00Z","v":79543,"vw":74.608524},{"c":74.625,"h":74.76,"l":74.42,"n":1274,"o":74.58,"t":"2026-10-14T18:45:00Z","v":242375,"vw":74.493322},{"c":74.395,"h":74.625,"l":74.32,"n":1648,"o":74.625,"t":"2026-10-14T19:00:00Z","v":92327,"vw":74.465113},{"c":74.575,"h":74.64,"l":74.39,"n":2187,"o":74.44,"t":"2026-10-14T19:15:00Z","v":126597,"vw":74.549327},{"c":74.5,"h":74.65,"l":74.32,"n":2244,"o":74.595,"t":"2026-10-14T19:30:00Z","v":148886,"vw":74.491834},{"c":74.43,"h":74.635,"l":74.14,"n":5212,"o":74.47,"t":"2026-10-14T19:45:00Z","v":361785,"vw":74.431619},{"c":74.41,"h":74.47,"l":74.41,"n":27,"o":74.47,"t":"2026-10-14T20:00:00Z","v":625246,"vw":74.410038},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-14T20:45:00Z","v":29430,"vw":74.41},{"c":74.45,"h":74.45,"l":74.45,"n":3,"o":74.45,"t":"2026-10-14T21:15:00Z","v":111,"vw":74.45},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-15T12:30:00Z","v":100,"vw":73.5},{"c":73.56,"h":73.56,"l":73.5594,"n":2,"o":73.5594,"t":"2026-10-15T13:00:00Z","v":698,"vw":73.55957},{"c":73.52,"h":74.88,"l":73.02,"n":1757,"o":74.6,"t":"2026-10-15T13:30:00Z","v":239636,"vw":73.75748},{"c":73.975,"h":74.16,"l":73,"n":2170,"o":73.52,"t":"2026-10-15T13:45:00Z","v":239594,"vw":73.463042},{"c":73.89,"h":74.17,"l":73.47,"n":1792,"o":73.975,"t":"2026-10-15T14:00:00Z","v":178478,"vw":73.758774},{"c":73.79,"h":74.06,"l":73.66,"n":1564,"o":73.855,"t":"2026-10-15T14:15:00Z","v":119436,"vw":73.812502},{"c":74.68,"h":74.68,"l":73.72,"n":1348,"o":73.79,"t":"2026-10-15T14:30:00Z","v":102239,"vw":74.118831},{"c":74.41,"h":74.84,"l":74.17,"n":2511,"o":74.68,"t":"2026-10-15T14:45:00Z","v":403632,"vw":74.383839},{"c":74,"h":74.55,"l":73.9451,"n":975,"o":74.41,"t":"2026-10-15T15:00:00Z","v":71797,"vw":74.335127},{"c":74.545,"h":74.65,"l":73.935,"n":1054,"o":74,"t":"2026-10-15T15:15:00Z","v":82613,"vw":74.314135},{"c":75.2,"h":75.2,"l":74.33,"n":1105,"o":74.525,"t":"2026-10-15T15:30:00Z","v":134596,"vw":74.789698},{"c":75.18,"h":75.43,"l":74.94,"n":1046,"o":75.1,"t":"2026-10-15T15:45:00Z","v":70294,"vw":75.174694},{"c":75.03,"h":75.3,"l":74.995,"n":1077,"o":75.13,"t":"2026-10-15T16:00:00Z","v":81444,"vw":75.160377},{"c":74.84,"h":75.25,"l":74.8,"n":1109,"o":75.04,"t":"2026-10-15T16:15:00Z","v":95376,"vw":75.05101},{"c":75.02,"h":75.05,"l":74.74,"n":1041,"o":74.84,"t":"2026-10-15T16:30:00Z","v":94288,"vw":74.899967},{"c":74.82,"h":75.15,"l":74.6501,"n":979,"o":75.03,"t":"2026-10-15T16:45:00Z","v":65665,"vw":74.966752},{"c":74.6975,"h":74.88,"l":74.57,"n":553,"o":74.785,"t":"2026-10-15T17:00:00Z","v":20927,"vw":74.725889},{"c":74.99,"h":75,"l":74.61,"n":896,"o":74.69,"t":"2026-10-15T17:15:00Z","v":52626,"vw":74.782656},{"c":74.79,"h":74.95,"l":74.71,"n":738,"o":74.94,"t":"2026-10-15T17:30:00Z","v":33192,"vw":74.86061},{"c":74.75,"h":74.83,"l":74.65,"n":748,"o":74.75,"t":"2026-10-15T17:45:00Z","v":39491,"vw":74.741549},{"c":74.89,"h":75.015,"l":74.76,"n":931,"o":74.8,"t":"2026-10-15T18:00:00Z","v":68651,"vw":74.892579},{"c":74.62,"h":74.9,"l":74.5,"n":907,"o":74.84,"t":"2026-10-15T18:15:00Z","v":56739,"vw":74.695486},{"c":74.715,"h":74.85,"l":74.525,"n":1019,"o":74.525,"t":"2026-10-15T18:30:00Z","v":52054,"vw":74.73998},{"c":74.41,"h":74.83,"l":74.41,"n":1194,"o":74.71,"t":"2026-10-15T18:45:00Z","v":60723,"vw":74.693653},{"c":74.44,"h":74.64,"l":74.39,"n":1606,"o":74.41,"t":"2026-10-15T19:00:00Z","v":94730,"vw":74.524129},{"c":74.395,"h":74.53,"l":74.33,"n":1403,"o":74.48,"t":"2026-10-15T19:15:00Z","v":92544,"vw":74.420106},{"c":73.9011,"h":74.48,"l":73.81,"n":1594,"o":74.395,"t":"2026-10-15T19:30:00Z","v":94866,"vw":74.150912},{"c":73.46,"h":74.2,"l":73.46,"n":6064,"o":73.865,"t":"2026-10-15T19:45:00Z","v":525138,"vw":73.713441},{"c":74.31,"h":74.31,"l":73.34,"n":139,"o":73.49,"t":"2026-10-15T20:00:00Z","v":1610413,"vw":73.348773},{"c":74.31,"h":74.31,"l":74.31,"n":19,"o":74.31,"t":"2026-10-15T20:15:00Z","v":2265,"vw":74.31},{"c":73.34,"h":74.31,"l":73.34,"n":7,"o":74.31,"t":"2026-10-15T20:30:00Z","v":3400,"vw":73.568235},{"c":74.31,"h":74.31,"l":74.31,"n":3,"o":74.31,"t":"2026-10-15T20:45:00Z","v":300,"vw":74.31},{"c":74.31,"h":74.31,"l":74.31,"n":3,"o":74.31,"t":"2026-10-15T21:00:00Z","v":206,"vw":74.31},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-15T23:45:00Z","v":428,"vw":73.4},{"c":73.5198,"h":73.5198,"l":73.5198,"n":1,"o":73.5198,"t":"2026-10-16T11:15:00Z","v":100,"vw":73.5198},{"c":73.53,"h":73.55,"l":73.51,"n":6,"o":73.51,"t":"2026-10-16T11:30:00Z","v":787,"vw":73.526237},{"c":73.55,"h":73.55,"l":73.55,"n":3,"o":73.55,"t":"2026-10-16T12:00:00Z","v":200,"vw":73.55},{"c":73.38,"h":73.57,"l":73.37,"n":11,"o":73.57,"t":"2026-10-16T12:30:00Z","v":3094,"vw":73.431217},{"c":73.065,"h":74.62,"l":72.84,"n":668,"o":74.15,"t":"2026-10-16T13:30:00Z","v":221661,"vw":74.189057},{"c":73.06,"h":73.525,"l":72.85,"n":1205,"o":73.29,"t":"2026-10-16T13:45:00Z","v":87849,"vw":73.151204},{"c":73.55,"h":73.89,"l":72.87,"n":1406,"o":73.06,"t":"2026-10-16T14:00:00Z","v":109154,"vw":73.374881},{"c":72.645,"h":73.75,"l":72.645,"n":1578,"o":73.55,"t":"2026-10-16T14:15:00Z","v":124144,"vw":73.048566},{"c":72.66,"h":72.77,"l":72.16,"n":1350,"o":72.63,"t":"2026-10-16T14:30:00Z","v":108660,"vw":72.54428},{"c":72.51,"h":73.14,"l":72.41,"n":1084,"o":72.66,"t":"2026-10-16T14:45:00Z","v":156709,"vw":72.797472},{"c":71.945,"h":72.63,"l":71.8,"n":1521,"o":72.5,"t":"2026-10-16T15:00:00Z","v":123830,"vw":72.325917},{"c":72.5,"h":72.73,"l":71.87,"n":1538,"o":71.945,"t":"2026-10-16T15:15:00Z","v":176534,"vw":72.296379},{"c":72.47,"h":72.68,"l":72.28,"n":1281,"o":72.5,"t":"2026-10-16T15:30:00Z","v":83220,"vw":72.482952},{"c":72.75,"h":73.04,"l":72.47,"n":1566,"o":72.47,"t":"2026-10-16T15:45:00Z","v":147751,"vw":72.803432},{"c":72.335,"h":72.88,"l":72.26,"n":1030,"o":72.81,"t":"2026-10-16T16:00:00Z","v":81218,"vw":72.555849},{"c":72.32,"h":72.5,"l":71.99,"n":1720,"o":72.26,"t":"2026-10-16T16:15:00Z","v":169727,"vw":72.332625},{"c":72.02,"h":72.23,"l":71.8,"n":1232,"o":72.21,"t":"2026-10-16T16:30:00Z","v":101929,"vw":72.107647},{"c":71.93,"h":72.12,"l":71.89,"n":1271,"o":71.975,"t":"2026-10-16T16:45:00Z","v":89928,"vw":72.012841},{"c":72.015,"h":72.04,"l":71.74,"n":1270,"o":72,"t":"2026-10-16T17:00:00Z","v":88637,"vw":71.899059},{"c":72.26,"h":72.27,"l":71.8101,"n":1420,"o":72.015,"t":"2026-10-16T17:15:00Z","v":137527,"vw":72.032864},{"c":72.38,"h":72.47,"l":72.255,"n":1370,"o":72.26,"t":"2026-10-16T17:30:00Z","v":113559,"vw":72.390972},{"c":72.27,"h":72.46,"l":72.09,"n":1141,"o":72.365,"t":"2026-10-16T17:45:00Z","v":74818,"vw":72.262025},{"c":72.35,"h":72.35,"l":72.035,"n":1258,"o":72.23,"t":"2026-10-16T18:00:00Z","v":113291,"vw":72.186681},{"c":72.26,"h":72.49,"l":72.21,"n":1208,"o":72.35,"t":"2026-10-16T18:15:00Z","v":74936,"vw":72.408342},{"c":72.44,"h":72.51,"l":72.155,"n":1140,"o":72.22,"t":"2026-10-16T18:30:00Z","v":78543,"vw":72.343247},{"c":72.49,"h":72.83,"l":72.39,"n":1484,"o":72.44,"t":"2026-10-16T18:45:00Z","v":147785,"vw":72.617434},{"c":72.755,"h":72.8,"l":72.435,"n":1758,"o":72.49,"t":"2026-10-16T19:00:00Z","v":144275,"vw":72.66215},{"c":72.9,"h":72.97,"l":72.72,"n":2451,"o":72.755,"t":"2026-10-16T19:15:00Z","v":197572,"vw":72.818113},{"c":73.095,"h":73.105,"l":72.84,"n":1801,"o":72.9,"t":"2026-10-16T19:30:00Z","v":138386,"vw":72.933995},{"c":72.18,"h":73.13,"l":72.09,"n":10344,"o":73.13,"t":"2026-10-16T19:45:00Z","v":771836,"vw":72.578187},{"c":72.68,"h":72.68,"l":72.18,"n":48,"o":72.18,"t":"2026-10-16T20:00:00Z","v":1433488,"vw":72.180035},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-16T20:30:00Z","v":2028,"vw":72.18},{"c":71.86,"h":72.2,"l":71.86,"n":26,"o":72.2,"t":"2026-10-19T11:15:00Z","v":397,"vw":72.03},{"c":71.26,"h":71.29,"l":71.26,"n":8,"o":71.29,"t":"2026-10-19T11:30:00Z","v":393,"vw":71.273553},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-19T13:15:00Z","v":100,"vw":71.95},{"c":72.51,"h":73.02,"l":71.95,"n":828,"o":72.07,"t":"2026-10-19T13:30:00Z","v":110506,"vw":72.536225},{"c":71.08,"h":72.52,"l":70.75,"n":2005,"o":72.3,"t":"2026-10-19T13:45:00Z","v":178651,"vw":71.414154},{"c":72,"h":72.18,"l":71.07,"n":1777,"o":71.08,"t":"2026-10-19T14:00:00Z","v":101755,"vw":71.684251},{"c":72.31,"h":72.31,"l":71.605,"n":1545,"o":72,"t":"2026-10-19T14:15:00Z","v":70772,"vw":71.843498},{"c":72.09,"h":72.37,"l":72.03,"n":1598,"o":72.285,"t":"2026-10-19T14:30:00Z","v":133395,"vw":72.17845},{"c":71.64,"h":72.03,"l":71.53,"n":1311,"o":72.02,"t":"2026-10-19T14:45:00Z","v":47979,"vw":71.813176},{"c":71.9,"h":71.91,"l":71.57,"n":1288,"o":71.7,"t":"2026-10-19T15:00:00Z","v":47782,"vw":71.71112},{"c":72.21,"h":72.26,"l":71.65,"n":2286,"o":71.8,"t":"2026-10-19T15:15:00Z","v":150191,"vw":71.973981},{"c":71.92,"h":72.24,"l":71.89,"n":1608,"o":72.21,"t":"2026-10-19T15:30:00Z","v":74306,"vw":72.013361},{"c":71.98,"h":72.085,"l":71.79,"n":2171,"o":71.92,"t":"2026-10-19T15:45:00Z","v":173460,"vw":71.928633},{"c":71.95,"h":72.03,"l":71.79,"n":2744,"o":71.89,"t":"2026-10-19T16:00:00Z","v":182868,"vw":71.919822},{"c":71.77,"h":72,"l":71.56,"n":2204,"o":71.95,"t":"2026-10-19T16:15:00Z","v":154368,"vw":71.743189},{"c":71.72,"h":71.78,"l":71.56,"n":1185,"o":71.76,"t":"2026-10-19T16:30:00Z","v":52206,"vw":71.666446},{"c":71.35,"h":71.73,"l":71.21,"n":2508,"o":71.73,"t":"2026-10-19T16:45:00Z","v":135690,"vw":71.477444},{"c":71.25,"h":71.35,"l":70.9817,"n":2369,"o":71.32,"t":"2026-10-19T17:00:00Z","v":133662,"vw":71.224444},{"c":71.4,"h":71.67,"l":71.175,"n":1610,"o":71.25,"t":"2026-10-19T17:15:00Z","v":82749,"vw":71.420226},{"c":71.27,"h":71.53,"l":71.255,"n":1710,"o":71.46,"t":"2026-10-19T17:30:00Z","v":79093,"vw":71.413391},{"c":71.51,"h":71.65,"l":71.23,"n":1863,"o":71.363,"t":"2026-10-19T17:45:00Z","v":91688,"vw":71.378733},{"c":71.66,"h":71.69,"l":71.3,"n":2597,"o":71.48,"t":"2026-10-19T18:00:00Z","v":190221,"vw":71.424844},{"c":71.73,"h":71.85,"l":71.625,"n":2000,"o":71.67,"t":"2026-10-19T18:15:00Z","v":76710,"vw":71.726804},{"c":71.79,"h":71.88,"l":71.59,"n":2033,"o":71.73,"t":"2026-10-19T18:30:00Z","v":78217,"vw":71.717622},{"c":71.79,"h":71.91,"l":71.64,"n":1978,"o":71.79,"t":"2026-10-19T18:45:00Z","v":74605,"vw":71.763772},{"c":71.825,"h":71.91,"l":71.45,"n":2001,"o":71.79,"t":"2026-10-19T19:00:00Z","v":79708,"vw":71.73069},{"c":71.805,"h":71.92,"l":71.71,"n":2336,"o":71.825,"t":"2026-10-19T19:15:00Z","v":106960,"vw":71.820668},{"c":71.82,"h":71.86,"l":71.65,"n":3091,"o":71.84,"t":"2026-10-19T19:30:00Z","v":138567,"vw":71.780867},{"c":72.39,"h":72.47,"l":71.68,"n":8124,"o":71.77,"t":"2026-10-19T19:45:00Z","v":674705,"vw":72.093322},{"c":72.39,"h":72.39,"l":72.39,"n":31,"o":72.39,"t":"2026-10-19T20:00:00Z","v":1008440,"vw":72.39},{"c":72.43,"h":72.5,"l":72.2,"n":79,"o":72.5,"t":"2026-10-20T12:15:00Z","v":8763,"vw":72.390248},{"c":71.745,"h":72.82,"l":71.74,"n":576,"o":72.58,"t":"2026-10-20T13:30:00Z","v":55853,"vw":72.320886},{"c":71.97,"h":72.15,"l":71.56,"n":779,"o":71.81,"t":"2026-10-20T13:45:00Z","v":54377,"vw":71.840646},{"c":71.63,"h":72.06,"l":71.51,"n":788,"o":71.94,"t":"2026-10-20T14:00:00Z","v":29358,"vw":71.791061},{"c":71.335,"h":71.71,"l":71.245,"n":1038,"o":71.635,"t":"2026-10-20T14:15:00Z","v":207991,"vw":71.504542},{"c":71.51,"h":71.8,"l":71.325,"n":869,"o":71.325,"t":"2026-10-20T14:30:00Z","v":76523,"vw":71.565874},{"c":71.71,"h":71.78,"l":71.46,"n":929,"o":71.5,"t":"2026-10-20T14:45:00Z","v":81256,"vw":71.550568},{"c":71.37,"h":71.72,"l":71.36,"n":954,"o":71.635,"t":"2026-10-20T15:00:00Z","v":66509,"vw":71.550859},{"c":71.24,"h":71.44,"l":71.04,"n":1058,"o":71.36,"t":"2026-10-20T15:15:00Z","v":94157,"vw":71.217664},{"c":71.33,"h":71.4,"l":71.15,"n":775,"o":71.21,"t":"2026-10-20T15:30:00Z","v":51844,"vw":71.273943},{"c":71.31,"h":71.34,"l":71.15,"n":748,"o":71.33,"t":"2026-10-20T15:45:00Z","v":61693,"vw":71.246724},{"c":71.84,"h":71.84,"l":71.27,"n":1073,"o":71.27,"t":"2026-10-20T16:00:00Z","v":90390,"vw":71.467254},{"c":71.93,"h":71.96,"l":71.69,"n":842,"o":71.82,"t":"2026-10-20T16:15:00Z","v":81923,"vw":71.821884},{"c":72.065,"h":72.18,"l":71.75,"n":641,"o":71.87,"t":"2026-10-20T16:30:00Z","v":67539,"vw":71.946015},{"c":72.165,"h":72.27,"l":71.945,"n":792,"o":72.11,"t":"2026-10-20T16:45:00Z","v":39568,"vw":72.102173},{"c":72.01,"h":72.22,"l":71.9601,"n":837,"o":72.11,"t":"2026-10-20T17:00:00Z","v":63276,"vw":72.050875},{"c":72.105,"h":72.28,"l":72.0101,"n":607,"o":72.07,"t":"2026-10-20T17:15:00Z","v":29859,"vw":72.16201},{"c":72.16,"h":72.21,"l":72.005,"n":529,"o":72.11,"t":"2026-10-20T17:30:00Z","v":23551,"vw":72.113589},{"c":72.35,"h":72.41,"l":72.06,"n":648,"o":72.16,"t":"2026-10-20T17:45:00Z","v":40050,"vw":72.282985},{"c":72.445,"h":72.53,"l":72.22,"n":947,"o":72.325,"t":"2026-10-20T18:00:00Z","v":56124,"vw":72.327934},{"c":72.45,"h":72.59,"l":72.32,"n":846,"o":72.445,"t":"2026-10-20T18:15:00Z","v":61089,"vw":72.467993},{"c":72.57,"h":72.68,"l":72.4,"n":952,"o":72.46,"t":"2026-10-20T18:30:00Z","v":82447,"vw":72.522258},{"c":72.85,"h":72.87,"l":72.54,"n":1220,"o":72.555,"t":"2026-10-20T18:45:00Z","v":126532,"vw":72.733557},{"c":73.37,"h":73.48,"l":72.855,"n":1314,"o":72.86,"t":"2026-10-20T19:00:00Z","v":85552,"vw":73.164976},{"c":73.41,"h":73.62,"l":73.31,"n":1860,"o":73.39,"t":"2026-10-20T19:15:00Z","v":174193,"vw":73.453728},{"c":73.11,"h":73.52,"l":73.08,"n":2086,"o":73.43,"t":"2026-10-20T19:30:00Z","v":164212,"vw":73.354679},{"c":73.13,"h":73.255,"l":72.78,"n":5215,"o":73.12,"t":"2026-10-20T19:45:00Z","v":421553,"vw":72.979917},{"c":73.13,"h":73.13,"l":73.13,"n":41,"o":73.13,"t":"2026-10-20T20:00:00Z","v":472887,"vw":73.13},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-20T20:30:00Z","v":600,"vw":73.13},{"c":75.1393,"h":75.1393,"l":75.1393,"n":1,"o":75.1393,"t":"2026-10-20T22:30:00Z","v":500,"vw":75.1393},{"c":74.4759,"h":74.4759,"l":74.4759,"n":1,"o":74.4759,"t":"2026-10-21T12:15:00Z","v":200,"vw":74.4759},{"c":72.9,"h":73.35,"l":72.9,"n":34,"o":73.35,"t":"2026-10-21T12:45:00Z","v":2648,"vw":73.141489},{"c":73.86,"h":74.79,"l":73.67,"n":794,"o":73.89,"t":"2026-10-21T13:30:00Z","v":78341,"vw":74.050455},{"c":74.1,"h":74.24,"l":73.59,"n":884,"o":73.89,"t":"2026-10-21T13:45:00Z","v":131023,"vw":73.831774},{"c":73.76,"h":74.22,"l":73.68,"n":932,"o":74.04,"t":"2026-10-21T14:00:00Z","v":160006,"vw":74.028908},{"c":73.005,"h":73.845,"l":72.82,"n":1097,"o":73.82,"t":"2026-10-21T14:15:00Z","v":64735,"vw":73.40346},{"c":72.895,"h":73.11,"l":72.8001,"n":905,"o":72.95,"t":"2026-10-21T14:30:00Z","v":41976,"vw":72.961365},{"c":73.49,"h":73.49,"l":72.79,"n":823,"o":72.9,"t":"2026-10-21T14:45:00Z","v":36069,"vw":73.04666},{"c":72.98,"h":73.4396,"l":72.89,"n":638,"o":73.345,"t":"2026-10-21T15:00:00Z","v":30245,"vw":73.144795},{"c":73.01,"h":73.07,"l":72.79,"n":1055,"o":73.07,"t":"2026-10-21T15:15:00Z","v":74181,"vw":72.953004},{"c":73.095,"h":73.16,"l":72.95,"n":1050,"o":73.08,"t":"2026-10-21T15:30:00Z","v":52292,"vw":73.047468},{"c":72.995,"h":73.27,"l":72.98,"n":850,"o":73.13,"t":"2026-10-21T15:45:00Z","v":38320,"vw":73.138506},{"c":73.26,"h":73.26,"l":72.975,"n":811,"o":73.07,"t":"2026-10-21T16:00:00Z","v":40293,"vw":73.131849},{"c":73.53,"h":73.53,"l":72.975,"n":955,"o":73.31,"t":"2026-10-21T16:15:00Z","v":47020,"vw":73.277834},{"c":73.675,"h":73.83,"l":73.46,"n":1149,"o":73.51,"t":"2026-10-21T16:30:00Z","v":73298,"vw":73.661225},{"c":73.72,"h":73.845,"l":73.64,"n":1044,"o":73.675,"t":"2026-10-21T16:45:00Z","v":66571,"vw":73.747707},{"c":73.575,"h":73.74,"l":73.38,"n":1857,"o":73.69,"t":"2026-10-21T17:00:00Z","v":125146,"vw":73.526627},{"c":74.245,"h":74.41,"l":73.59,"n":1750,"o":73.59,"t":"2026-10-21T17:15:00Z","v":142459,"vw":73.955489},{"c":74.45,"h":74.55,"l":74.14,"n":1346,"o":74.26,"t":"2026-10-21T17:30:00Z","v":179260,"vw":74.269848},{"c":74.73,"h":74.84,"l":74.44,"n":1810,"o":74.54,"t":"2026-10-21T17:45:00Z","v":276252,"vw":74.662225},{"c":74.92,"h":75.5,"l":74.49,"n":2407,"o":74.715,"t":"2026-10-21T18:00:00Z","v":229090,"vw":75.082681},{"c":74.12,"h":75.4,"l":74.1,"n":2061,"o":74.94,"t":"2026-10-21T18:15:00Z","v":189838,"vw":74.966785},{"c":74.49,"h":74.5,"l":73.915,"n":1206,"o":74.19,"t":"2026-10-21T18:30:00Z","v":184172,"vw":74.098566},{"c":74.42,"h":74.7,"l":74.345,"n":1147,"o":74.5,"t":"2026-10-21T18:45:00Z","v":94062,"vw":74.504943},{"c":74.15,"h":74.56,"l":74.08,"n":1422,"o":74.42,"t":"2026-10-21T19:00:00Z","v":89910,"vw":74.330334},{"c":74.3,"h":74.4,"l":74.04,"n":1494,"o":74.19,"t":"2026-10-21T19:15:00Z","v":125479,"vw":74.28799},{"c":74.185,"h":74.55,"l":74.15,"n":2182,"o":74.25,"t":"2026-10-21T19:30:00Z","v":304547,"vw":74.433157},{"c":74.76,"h":75.02,"l":73.79,"n":6246,"o":74.19,"t":"2026-10-21T19:45:00Z","v":592013,"vw":74.524563},{"c":74.76,"h":74.76,"l":74.76,"n":57,"o":74.76,"t":"2026-10-21T20:00:00Z","v":686435,"vw":74.76},{"c":74.78,"h":74.78,"l":74.78,"n":6,"o":74.78,"t":"2026-10-22T12:00:00Z","v":309,"vw":74.78},{"c":74.4,"h":74.4,"l":74.4,"n":10,"o":74.4,"t":"2026-10-22T12:45:00Z","v":226,"vw":74.4},{"c":73.49,"h":74.39,"l":73.49,"n":26,"o":74.39,"t":"2026-10-22T13:15:00Z","v":3390,"vw":73.968328},{"c":72.54,"h":73.575,"l":72,"n":673,"o":72.02,"t":"2026-10-22T13:30:00Z","v":296571,"vw":72.741186},{"c":72.3,"h":72.79,"l":71.9118,"n":703,"o":72.2801,"t":"2026-10-22T13:45:00Z","v":51642,"vw":72.313648},{"c":71.79,"h":72.4,"l":71.47,"n":996,"o":72.37,"t":"2026-10-22T14:00:00Z","v":64549,"vw":71.803394},{"c":71.49,"h":71.96,"l":71.33,"n":885,"o":71.79,"t":"2026-10-22T14:15:00Z","v":50174,"vw":71.562586},{"c":71.515,"h":71.7073,"l":71.3,"n":908,"o":71.41,"t":"2026-10-22T14:30:00Z","v":50443,"vw":71.543476},{"c":71.94,"h":72.22,"l":71.415,"n":1265,"o":71.52,"t":"2026-10-22T14:45:00Z","v":110810,"vw":71.891662},{"c":71.94,"h":72.255,"l":71.83,"n":874,"o":72.02,"t":"2026-10-22T15:00:00Z","v":45781,"vw":72.065335},{"c":71.925,"h":72.02,"l":71.62,"n":861,"o":71.89,"t":"2026-10-22T15:15:00Z","v":41077,"vw":71.874992},{"c":71.74,"h":71.99,"l":71.65,"n":924,"o":71.87,"t":"2026-10-22T15:30:00Z","v":52093,"vw":71.839312},{"c":71.9,"h":72.005,"l":71.74,"n":775,"o":71.79,"t":"2026-10-22T15:45:00Z","v":31813,"vw":71.886422},{"c":71.845,"h":72.11,"l":71.76,"n":793,"o":71.9125,"t":"2026-10-22T16:00:00Z","v":42904,"vw":71.971588},{"c":72.09,"h":72.1,"l":71.75,"n":1143,"o":71.85,"t":"2026-10-22T16:15:00Z","v":81463,"vw":71.956557},{"c":72.26,"h":72.38,"l":72.02,"n":749,"o":72.07,"t":"2026-10-22T16:30:00Z","v":51158,"vw":72.205437},{"c":72.26,"h":72.41,"l":72.14,"n":949,"o":72.22,"t":"2026-10-22T16:45:00Z","v":44696,"vw":72.254359},{"c":72.375,"h":72.61,"l":72.18,"n":679,"o":72.36,"t":"2026-10-22T17:00:00Z","v":47020,"vw":72.384363},{"c":72.88,"h":72.94,"l":72.36,"n":1367,"o":72.375,"t":"2026-10-22T17:15:00Z","v":164983,"vw":72.707766},{"c":72.67,"h":72.99,"l":72.63,"n":906,"o":72.85,"t":"2026-10-22T17:30:00Z","v":83839,"vw":72.83182},{"c":72.6,"h":72.83,"l":72.545,"n":794,"o":72.67,"t":"2026-10-22T17:45:00Z","v":45542,"vw":72.693082},{"c":72.52,"h":72.65,"l":72.28,"n":1062,"o":72.625,"t":"2026-10-22T18:00:00Z","v":61379,"vw":72.446751},{"c":72.69,"h":72.69,"l":72.419,"n":848,"o":72.475,"t":"2026-10-22T18:15:00Z","v":52622,"vw":72.588525},{"c":72.52,"h":72.68,"l":72.325,"n":1361,"o":72.64,"t":"2026-10-22T18:30:00Z","v":88771,"vw":72.539397},{"c":72.56,"h":72.64,"l":72.38,"n":1018,"o":72.52,"t":"2026-10-22T18:45:00Z","v":61989,"vw":72.519175},{"c":72.53,"h":72.68,"l":72.46,"n":1390,"o":72.54,"t":"2026-10-22T19:00:00Z","v":89516,"vw":72.578677},{"c":72.055,"h":72.595,"l":72.03,"n":1322,"o":72.55,"t":"2026-10-22T19:15:00Z","v":79934,"vw":72.314222},{"c":71.46,"h":72.055,"l":71.42,"n":1779,"o":72.055,"t":"2026-10-22T19:30:00Z","v":110929,"vw":71.660511},{"c":71.16,"h":71.61,"l":71.03,"n":5878,"o":71.455,"t":"2026-10-22T19:45:00Z","v":446480,"vw":71.218937},{"c":71.6,"h":71.6,"l":71.12,"n":56,"o":71.22,"t":"2026-10-22T20:00:00Z","v":610999,"vw":71.121824},{"c":72.05,"h":72.05,"l":72.05,"n":12,"o":72.05,"t":"2026-10-22T20:30:00Z","v":697,"vw":72.05},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-22T21:00:00Z","v":115,"vw":72.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7354114102235676,"strike":99.46617868610271,"iv":0.8402911439773877,"gamma":0.010328469573147746,"theta":-0.051755857928872516,"vega":0.034834905275213345,"rho":0.004906431513853598,"breakevenPct":40.89087471361962},{"delta":0.15,"premium":1.2796719131626761,"strike":96.06455054273327,"iv":0.9035606942267761,"gamma":0.012726568136666032,"theta":-0.07394519174024337,"vega":0.04620891353883391,"rho":0.007260040187670911,"breakevenPct":36.87320367814391},{"delta":0.2,"premium":1.1588754127772525,"strike":83.15000971240593,"iv":0.571624415245767,"gamma":0.02632099715809752,"theta":-0.05619319658913066,"vega":0.05605420461366135,"rho":0.009995945061183481,"breakevenPct":18.54455163833407},{"delta":0.25,"premium":1.3437244002340551,"strike":78.77413692217671,"iv":0.4652988297249854,"gamma":0.03315558806319485,"theta":-0.05161503803393798,"vega":0.06210924517261557,"rho":0.012584931818269031,"breakevenPct":12.651661027011764},{"delta":0.3,"premium":1.7240637799882974,"strike":77.31129315389117,"iv":0.4684000585137507,"gamma":0.03584722059684026,"theta":-0.056764248098303105,"vega":0.06760953774136923,"rho":0.015072926158306597,"breakevenPct":11.129579490831638},{"delta":0.35,"premium":2.1044031597425397,"strike":75.84844938560562,"iv":0.4715012873025161,"gamma":0.03853885313048566,"theta":-0.061913458162668224,"vega":0.07310983031012289,"rho":0.01756092049834416,"breakevenPct":9.607497954651512},{"delta":0.4,"premium":2.516048034934498,"strike":74.490538573508,"iv":0.46999868995633187,"gamma":0.04050756914119359,"theta":-0.0647471615720524,"vega":0.07648340611353713,"rho":0.020033967058017212,"breakevenPct":8.27697779589778},{"delta":0.45,"premium":2.9709243085880646,"strike":73.2775351770985,"iv":0.46213842794759824,"gamma":0.0414779718583212,"theta":-0.06438326055312955,"vega":0.07692008733624454,"rho":0.022486371444805926,"breakevenPct":7.210994777399547},{"delta":0.5,"premium":3.4258005822416306,"strike":72.06453178068898,"iv":0.4542781659388646,"gamma":0.04244837457544881,"theta":-0.06401935953420669,"vega":0.07735676855895197,"rho":0.024938775831594644,"breakevenPct":6.145011758901313},{"delta":0.55,"premium":3.8806768558951976,"strike":70.85152838427948,"iv":0.44641790393013103,"gamma":0.04341877729257642,"theta":-0.06365545851528384,"vega":0.07779344978165939,"rho":0.02739118021838336,"breakevenPct":5.0790287404030785},{"delta":0.6,"premium":4.495700110253583,"strike":69.58930540242558,"iv":0.4460090407938258,"gamma":0.04297469680264608,"theta":-0.06298109151047408,"vega":0.07672828004410144,"rho":0.02973421624901024,"breakevenPct":4.169017874970696},{"delta":0.65,"premium":5.487982359426683,"strike":68.21113561190738,"iv":0.46315347298787213,"gamma":0.03919851157662624,"theta":-0.061575358324145534,"vega":0.07212519294377066,"rho":0.03181961272921563,"breakevenPct":3.6264313432706183},{"delta":0.7,"premium":6.4802646085997795,"strike":66.8329658213892,"iv":0.4802979051819184,"gamma":0.035422326350606395,"theta":-0.06016962513781698,"vega":0.06752210584343991,"rho":0.033905009209421015,"breakevenPct":3.0838448115705415},{"delta":0.75,"premium":7.472546857772878,"strike":65.454796030871,"iv":0.4974423373759647,"gamma":0.031646141124586545,"theta":-0.05876389195148842,"vega":0.06291901874310915,"rho":0.0359904056896264,"breakevenPct":2.5412582798704637},{"delta":0.8,"premium":9.15512699905927,"strike":63.42427093132643,"iv":0.5274922859830669,"gamma":0.026460677328316078,"theta":-0.05480188146754467,"vega":0.05522314205079961,"rho":0.03754364885031762,"breakevenPct":2.0520218368752703},{"delta":0.85,"premium":11.177704609595484,"strike":61.07243650047037,"iv":0.5638986829727187,"gamma":0.02058109125117592,"theta":-0.04958080903104421,"vega":0.04600395108184384,"rho":0.03883478664468096,"breakevenPct":1.589062303242185},{"delta":0.9,"premium":16.34731861198739,"strike":55.70977917981072,"iv":0.7429277602523663,"gamma":0.01197949526813879,"theta":-0.04977413249211357,"vega":0.03510725552050472,"rho":0.03765930098522597,"breakevenPct":1.317629066082817}],"put":[{"delta":0.15,"premium":1.4850177131032662,"strike":57.00354262065322,"iv":0.8673355138138757,"gamma":0.013773140726073418,"theta":-0.06763878027380296,"vega":0.04648320710539077,"rho":-0.009829962378974592,"breakevenPct":21.936832244727295},{"delta":0.2,"premium":0.8941344463971882,"strike":65.53383128295255,"iv":0.37230874340949033,"gamma":0.03664885764499121,"theta":-0.03322104569420035,"vega":0.05455456942003515,"rho":-0.012411576383884267,"breakevenPct":9.111787350175257},{"delta":0.25,"premium":1.190707381370826,"strike":66.63224956063269,"iv":0.36512508787346226,"gamma":0.04148189806678383,"theta":-0.03552772407732865,"vega":0.06022240773286468,"rho":-0.015530515739945886,"breakevenPct":7.984333268754415},{"delta":0.3,"premium":1.4872803163444641,"strike":67.73066783831283,"iv":0.35794143233743414,"gamma":0.04631493848857645,"theta":-0.03783440246045694,"vega":0.0658902460456942,"rho":-0.018649455096007506,"breakevenPct":6.856879187333571},{"delta":0.35,"premium":1.7838532513181018,"strike":68.82908611599296,"iv":0.350757776801406,"gamma":0.05114797891036907,"theta":-0.04014108084358523,"vega":0.07155808435852373,"rho":-0.02176839445206912,"breakevenPct":5.729425105912728},{"delta":0.4,"premium":2.0804261862917404,"strike":69.92750439367312,"iv":0.3435741212653779,"gamma":0.055981019332161694,"theta":-0.04244775922671353,"vega":0.07722592267135325,"rho":-0.024887333808130747,"breakevenPct":4.601971024491883},{"delta":0.45,"premium":2.5726384943181824,"strike":70.8291903409091,"iv":0.3418396306818182,"gamma":0.05571956676136364,"theta":-0.04140596590909091,"vega":0.07653863636363636,"rho":-0.028098197423159502,"breakevenPct":4.026220688145516},{"delta":0.5,"premium":3.078675426136364,"strike":71.71697443181819,"iv":0.3404901988636364,"gamma":0.055098117897727276,"theta":-0.040127556818181816,"vega":0.07540227272727273,"rho":-0.031315556756702,"breakevenPct":3.4894558412797854},{"delta":0.55,"premium":3.5847123579545466,"strike":72.60475852272728,"iv":0.33914076704545454,"gamma":0.05447666903409091,"theta":-0.03884914772727273,"vega":0.07426590909090909,"rho":-0.034532916090244496,"breakevenPct":2.9526909944140542},{"delta":0.6,"premium":4.090749289772727,"strike":73.49254261363636,"iv":0.3377913352272727,"gamma":0.05385522017045455,"theta":-0.037570738636363635,"vega":0.07312954545454545,"rho":-0.03775027542378699,"breakevenPct":2.4159261475483245},{"delta":0.65,"premium":4.59678622159091,"strike":74.38032670454545,"iv":0.3364419034090909,"gamma":0.05323377130681818,"theta":-0.03629232954545454,"vega":0.07199318181818182,"rho":-0.04096763475732949,"breakevenPct":1.8791613006825933},{"delta":0.7,"premium":5.189140271493213,"strike":75.31057178116002,"iv":0.331499835458659,"gamma":0.05109185520361991,"theta":-0.0334993006993007,"vega":0.06848560263266146,"rho":-0.044232445887417114,"breakevenPct":1.4180354152563603},{"delta":0.75,"premium":5.980995475113123,"strike":76.33895516248458,"iv":0.3182542575071987,"gamma":0.04543574660633484,"theta":-0.027205594405594405,"vega":0.05949753187988482,"rho":-0.04760693037508258,"breakevenPct":1.1317307056075072},{"delta":0.8,"premium":6.7728506787330325,"strike":77.36733854380913,"iv":0.3050086795557384,"gamma":0.03977963800904977,"theta":-0.020911888111888106,"vega":0.05050946112710818,"rho":-0.05098141486274805,"breakevenPct":0.845425995958654},{"delta":0.85,"premium":7.564705882352941,"strike":78.39572192513369,"iv":0.2917631016042781,"gamma":0.034123529411764705,"theta":-0.014618181818181822,"vega":0.04152139037433156,"rho":-0.0543558993504135,"breakevenPct":0.5591212863098014},{"delta":0.9,"premium":8.356561085972851,"strike":79.42410530645824,"iv":0.2785175236528178,"gamma":0.028467420814479637,"theta":-0.008324475524475523,"vega":0.03253331962155492,"rho":-0.05773038383807898,"breakevenPct":0.27281657666094805}]},"raw":{"call":[{"delta":0.1,"premium":0.7354114102235676,"strike":99.46617868610271,"iv":0.8402911439773877,"gamma":0.010328469573147746,"theta":-0.051755857928872516,"vega":0.034834905275213345,"rho":0.004906431513853598,"breakevenPct":40.89087471361962},{"delta":0.15,"premium":1.2796719131626761,"strike":96.06455054273327,"iv":0.9035606942267761,"gamma":0.012726568136666032,"theta":-0.07394519174024337,"vega":0.04620891353883391,"rho":0.007260040187670911,"breakevenPct":36.87320367814391},{"delta":0.2,"premium":1.1588754127772525,"strike":83.15000971240593,"iv":0.571624415245767,"gamma":0.02632099715809752,"theta":-0.05619319658913066,"vega":0.05605420461366135,"rho":0.009995945061183481,"breakevenPct":18.54455163833407},{"delta":0.25,"premium":1.3437244002340551,"strike":78.77413692217671,"iv":0.4652988297249854,"gamma":0.03315558806319485,"theta":-0.05161503803393798,"vega":0.06210924517261557,"rho":0.012584931818269031,"breakevenPct":12.651661027011764},{"delta":0.3,"premium":1.7240637799882974,"strike":77.31129315389117,"iv":0.4684000585137507,"gamma":0.03584722059684026,"theta":-0.056764248098303105,"vega":0.06760953774136923,"rho":0.015072926158306597,"breakevenPct":11.129579490831638},{"delta":0.35,"premium":2.1044031597425397,"strike":75.84844938560562,"iv":0.4715012873025161,"gamma":0.03853885313048566,"theta":-0.061913458162668224,"vega":0.07310983031012289,"rho":0.01756092049834416,"breakevenPct":9.607497954651512},{"delta":0.4,"premium":2.516048034934498,"strike":74.490538573508,"iv":0.46999868995633187,"gamma":0.04050756914119359,"theta":-0.0647471615720524,"vega":0.07648340611353713,"rho":0.020033967058017212,"breakevenPct":8.27697779589778},{"delta":0.45,"premium":2.9709243085880646,"strike":73.2775351770985,"iv":0.46213842794759824,"gamma":0.0414779718583212,"theta":-0.06438326055312955,"vega":0.07692008733624454,"rho":0.022486371444805926,"breakevenPct":7.210994777399547},{"delta":0.5,"premium":3.4258005822416306,"strike":72.06453178068898,"iv":0.4542781659388646,"gamma":0.04244837457544881,"theta":-0.06401935953420669,"vega":0.07735676855895197,"rho":0.024938775831594644,"breakevenPct":6.145011758901313},{"delta":0.55,"premium":3.8806768558951976,"strike":70.85152838427948,"iv":0.44641790393013103,"gamma":0.04341877729257642,"theta":-0.06365545851528384,"vega":0.07779344978165939,"rho":0.02739118021838336,"breakevenPct":5.0790287404030785},{"delta":0.6,"premium":4.495700110253583,"strike":69.58930540242558,"iv":0.4460090407938258,"gamma":0.04297469680264608,"theta":-0.06298109151047408,"vega":0.07672828004410144,"rho":0.02973421624901024,"breakevenPct":4.169017874970696},{"delta":0.65,"premium":5.487982359426683,"strike":68.21113561190738,"iv":0.46315347298787213,"gamma":0.03919851157662624,"theta":-0.061575358324145534,"vega":0.07212519294377066,"rho":0.03181961272921563,"breakevenPct":3.6264313432706183},{"delta":0.7,"premium":6.4802646085997795,"strike":66.8329658213892,"iv":0.4802979051819184,"gamma":0.035422326350606395,"theta":-0.06016962513781698,"vega":0.06752210584343991,"rho":0.033905009209421015,"breakevenPct":3.0838448115705415},{"delta":0.75,"premium":7.472546857772878,"strike":65.454796030871,"iv":0.4974423373759647,"gamma":0.031646141124586545,"theta":-0.05876389195148842,"vega":0.06291901874310915,"rho":0.0359904056896264,"breakevenPct":2.5412582798704637},{"delta":0.8,"premium":9.15512699905927,"strike":63.42427093132643,"iv":0.5274922859830669,"gamma":0.026460677328316078,"theta":-0.05480188146754467,"vega":0.05522314205079961,"rho":0.03754364885031762,"breakevenPct":2.0520218368752703},{"delta":0.85,"premium":11.177704609595484,"strike":61.07243650047037,"iv":0.5638986829727187,"gamma":0.02058109125117592,"theta":-0.04958080903104421,"vega":0.04600395108184384,"rho":0.03883478664468096,"breakevenPct":1.589062303242185},{"delta":0.9,"premium":16.34731861198739,"strike":55.70977917981072,"iv":0.7429277602523663,"gamma":0.01197949526813879,"theta":-0.04977413249211357,"vega":0.03510725552050472,"rho":0.03765930098522597,"breakevenPct":1.317629066082817}],"put":[{"delta":0.15,"premium":1.4850177131032662,"strike":57.00354262065322,"iv":0.8673355138138757,"gamma":0.013773140726073418,"theta":-0.06763878027380296,"vega":0.04648320710539077,"rho":-0.009829962378974592,"breakevenPct":21.936832244727295},{"delta":0.2,"premium":0.8941344463971882,"strike":65.53383128295255,"iv":0.37230874340949033,"gamma":0.03664885764499121,"theta":-0.03322104569420035,"vega":0.05455456942003515,"rho":-0.012411576383884267,"breakevenPct":9.111787350175257},{"delta":0.25,"premium":1.190707381370826,"strike":66.63224956063269,"iv":0.36512508787346226,"gamma":0.04148189806678383,"theta":-0.03552772407732865,"vega":0.06022240773286468,"rho":-0.015530515739945886,"breakevenPct":7.984333268754415},{"delta":0.3,"premium":1.4872803163444641,"strike":67.73066783831283,"iv":0.35794143233743414,"gamma":0.04631493848857645,"theta":-0.03783440246045694,"vega":0.0658902460456942,"rho":-0.018649455096007506,"breakevenPct":6.856879187333571},{"delta":0.35,"premium":1.7838532513181018,"strike":68.82908611599296,"iv":0.350757776801406,"gamma":0.05114797891036907,"theta":-0.04014108084358523,"vega":0.07155808435852373,"rho":-0.02176839445206912,"breakevenPct":5.729425105912728},{"delta":0.4,"premium":2.0804261862917404,"strike":69.92750439367312,"iv":0.3435741212653779,"gamma":0.055981019332161694,"theta":-0.04244775922671353,"vega":0.07722592267135325,"rho":-0.024887333808130747,"breakevenPct":4.601971024491883},{"delta":0.45,"premium":2.5726384943181824,"strike":70.8291903409091,"iv":0.3418396306818182,"gamma":0.05571956676136364,"theta":-0.04140596590909091,"vega":0.07653863636363636,"rho":-0.028098197423159502,"breakevenPct":4.026220688145516},{"delta":0.5,"premium":3.078675426136364,"strike":71.71697443181819,"iv":0.3404901988636364,"gamma":0.055098117897727276,"theta":-0.040127556818181816,"vega":0.07540227272727273,"rho":-0.031315556756702,"breakevenPct":3.4894558412797854},{"delta":0.55,"premium":3.5847123579545466,"strike":72.60475852272728,"iv":0.33914076704545454,"gamma":0.05447666903409091,"theta":-0.03884914772727273,"vega":0.07426590909090909,"rho":-0.034532916090244496,"breakevenPct":2.9526909944140542},{"delta":0.6,"premium":4.090749289772727,"strike":73.49254261363636,"iv":0.3377913352272727,"gamma":0.05385522017045455,"theta":-0.037570738636363635,"vega":0.07312954545454545,"rho":-0.03775027542378699,"breakevenPct":2.4159261475483245},{"delta":0.65,"premium":4.59678622159091,"strike":74.38032670454545,"iv":0.3364419034090909,"gamma":0.05323377130681818,"theta":-0.03629232954545454,"vega":0.07199318181818182,"rho":-0.04096763475732949,"breakevenPct":1.8791613006825933},{"delta":0.7,"premium":5.189140271493213,"strike":75.31057178116002,"iv":0.331499835458659,"gamma":0.05109185520361991,"theta":-0.0334993006993007,"vega":0.06848560263266146,"rho":-0.044232445887417114,"breakevenPct":1.4180354152563603},{"delta":0.75,"premium":5.980995475113123,"strike":76.33895516248458,"iv":0.3182542575071987,"gamma":0.04543574660633484,"theta":-0.027205594405594405,"vega":0.05949753187988482,"rho":-0.04760693037508258,"breakevenPct":1.1317307056075072},{"delta":0.8,"premium":6.7728506787330325,"strike":77.36733854380913,"iv":0.3050086795557384,"gamma":0.03977963800904977,"theta":-0.020911888111888106,"vega":0.05050946112710818,"rho":-0.05098141486274805,"breakevenPct":0.845425995958654},{"delta":0.85,"premium":7.564705882352941,"strike":78.39572192513369,"iv":0.2917631016042781,"gamma":0.034123529411764705,"theta":-0.014618181818181822,"vega":0.04152139037433156,"rho":-0.0543558993504135,"breakevenPct":0.5591212863098014},{"delta":0.9,"premium":8.356561085972851,"strike":79.42410530645824,"iv":0.2785175236528178,"gamma":0.028467420814479637,"theta":-0.008324475524475523,"vega":0.03253331962155492,"rho":-0.05773038383807898,"breakevenPct":0.27281657666094805}]}},"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"}}