{"symbol":"WAL","url":"https://intraalpha.com/companies/WAL","capturedAt":"2026-10-15T21:02:27.440Z","state":"partial","quote":{"symbol":"WAL","last_price":74.35,"prev_close":72.22,"regular_close":74.35,"change":2.13,"change_pct":2.9493,"regular_change":2.13,"regular_change_pct":2.9493,"extended_change":0,"extended_change_pct":0,"bid":64.16,"ask":75,"bid_size":100,"ask_size":100,"volume":1227354,"vwap":74.107832,"open":72.97,"high":74.88,"low":71.97,"close":74.35,"trade_count":17840,"last_trade_at":"2026-10-15T20:10:00.000382362Z","last_quote_at":"2026-10-15T20:57:41.172372064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":74.15,"h":74.15,"l":73.64,"n":7,"o":74.04,"t":"2026-10-08T08:00:00Z","v":547,"vw":73.993481},{"c":73.93,"h":73.98,"l":73.52,"n":59,"o":73.52,"t":"2026-10-08T13:30:00Z","v":8729,"vw":73.572181},{"c":74.07,"h":74.07,"l":73.66,"n":111,"o":73.66,"t":"2026-10-08T13:35:00Z","v":9562,"vw":73.888778},{"c":73.965,"h":74.04,"l":73.86,"n":35,"o":73.91,"t":"2026-10-08T13:40:00Z","v":1544,"vw":73.924524},{"c":74.34,"h":74.34,"l":73.9,"n":176,"o":73.965,"t":"2026-10-08T13:45:00Z","v":15017,"vw":74.099224},{"c":74.37,"h":74.37,"l":74.34,"n":33,"o":74.34,"t":"2026-10-08T13:50:00Z","v":1099,"vw":74.355},{"c":74.32,"h":74.53,"l":74.28,"n":139,"o":74.35,"t":"2026-10-08T13:55:00Z","v":19059,"vw":74.315569},{"c":74.2116,"h":74.39,"l":74.2,"n":113,"o":74.25,"t":"2026-10-08T14:00:00Z","v":8874,"vw":74.236278},{"c":74.395,"h":74.43,"l":74.285,"n":85,"o":74.33,"t":"2026-10-08T14:05:00Z","v":7596,"vw":74.327572},{"c":74.31,"h":74.4,"l":74.24,"n":105,"o":74.25,"t":"2026-10-08T14:10:00Z","v":4372,"vw":74.308808},{"c":74.355,"h":74.355,"l":74.19,"n":97,"o":74.31,"t":"2026-10-08T14:15:00Z","v":4051,"vw":74.277858},{"c":74.205,"h":74.35,"l":74.2,"n":81,"o":74.35,"t":"2026-10-08T14:20:00Z","v":1888,"vw":74.249583},{"c":74.2,"h":74.2,"l":74.04,"n":139,"o":74.16,"t":"2026-10-08T14:25:00Z","v":6040,"vw":74.169567},{"c":74.21,"h":74.23,"l":74.1,"n":189,"o":74.165,"t":"2026-10-08T14:30:00Z","v":15781,"vw":74.14903},{"c":73.93,"h":74.11,"l":73.93,"n":81,"o":74.11,"t":"2026-10-08T14:35:00Z","v":2429,"vw":74.030909},{"c":74.03,"h":74.045,"l":73.86,"n":133,"o":73.965,"t":"2026-10-08T14:40:00Z","v":7196,"vw":73.980255},{"c":73.86,"h":74.02,"l":73.845,"n":227,"o":74.02,"t":"2026-10-08T14:45:00Z","v":7893,"vw":73.918617},{"c":73.85,"h":74,"l":73.85,"n":149,"o":73.875,"t":"2026-10-08T14:50:00Z","v":5268,"vw":73.943726},{"c":73.7,"h":73.84,"l":73.7,"n":180,"o":73.84,"t":"2026-10-08T14:55:00Z","v":5698,"vw":73.784935},{"c":73.82,"h":73.82,"l":73.72,"n":97,"o":73.76,"t":"2026-10-08T15:00:00Z","v":3949,"vw":73.758243},{"c":73.71,"h":73.81,"l":73.71,"n":90,"o":73.81,"t":"2026-10-08T15:05:00Z","v":3540,"vw":73.747559},{"c":73.615,"h":73.71,"l":73.6,"n":123,"o":73.71,"t":"2026-10-08T15:10:00Z","v":4108,"vw":73.657363},{"c":73.58,"h":73.58,"l":73.51,"n":122,"o":73.58,"t":"2026-10-08T15:15:00Z","v":5398,"vw":73.544154},{"c":73.53,"h":73.54,"l":73.52,"n":43,"o":73.52,"t":"2026-10-08T15:20:00Z","v":1623,"vw":73.529095},{"c":73.605,"h":73.605,"l":73.49,"n":181,"o":73.56,"t":"2026-10-08T15:25:00Z","v":7635,"vw":73.540214},{"c":73.56,"h":73.66,"l":73.56,"n":106,"o":73.64,"t":"2026-10-08T15:30:00Z","v":3567,"vw":73.619695},{"c":73.72,"h":73.74,"l":73.58,"n":109,"o":73.59,"t":"2026-10-08T15:35:00Z","v":4323,"vw":73.644056},{"c":73.71,"h":73.76,"l":73.7,"n":165,"o":73.715,"t":"2026-10-08T15:40:00Z","v":7126,"vw":73.718653},{"c":73.51,"h":73.75,"l":73.51,"n":252,"o":73.74,"t":"2026-10-08T15:45:00Z","v":8350,"vw":73.686189},{"c":73.59,"h":73.59,"l":73.46,"n":225,"o":73.46,"t":"2026-10-08T15:50:00Z","v":7807,"vw":73.534938},{"c":73.64,"h":73.64,"l":73.535,"n":168,"o":73.59,"t":"2026-10-08T15:55:00Z","v":6113,"vw":73.586931},{"c":73.61,"h":73.68,"l":73.61,"n":139,"o":73.67,"t":"2026-10-08T16:00:00Z","v":4683,"vw":73.648919},{"c":73.8,"h":73.8,"l":73.66,"n":119,"o":73.66,"t":"2026-10-08T16:05:00Z","v":3765,"vw":73.723958},{"c":73.86,"h":73.88,"l":73.81,"n":164,"o":73.86,"t":"2026-10-08T16:10:00Z","v":5737,"vw":73.857819},{"c":74.035,"h":74.56,"l":73.91,"n":476,"o":73.91,"t":"2026-10-08T16:15:00Z","v":33927,"vw":74.165137},{"c":74.03,"h":74.14,"l":74.025,"n":97,"o":74.06,"t":"2026-10-08T16:20:00Z","v":2681,"vw":74.061157},{"c":73.965,"h":73.98,"l":73.965,"n":123,"o":73.98,"t":"2026-10-08T16:25:00Z","v":3573,"vw":73.970968},{"c":74.005,"h":74.05,"l":73.935,"n":192,"o":73.965,"t":"2026-10-08T16:30:00Z","v":8415,"vw":73.988659},{"c":73.885,"h":73.95,"l":73.87,"n":120,"o":73.95,"t":"2026-10-08T16:35:00Z","v":4612,"vw":73.916563},{"c":74,"h":74.08,"l":73.95,"n":195,"o":73.95,"t":"2026-10-08T16:40:00Z","v":9154,"vw":74.013226},{"c":74.1,"h":74.11,"l":73.945,"n":195,"o":73.98,"t":"2026-10-08T16:45:00Z","v":10017,"vw":74.040547},{"c":74.38,"h":74.38,"l":74.1,"n":369,"o":74.13,"t":"2026-10-08T16:50:00Z","v":33579,"vw":74.27088},{"c":74.375,"h":74.45,"l":74.25,"n":165,"o":74.37,"t":"2026-10-08T16:55:00Z","v":10694,"vw":74.351448},{"c":74.25,"h":74.45,"l":74.25,"n":373,"o":74.36,"t":"2026-10-08T17:00:00Z","v":15625,"vw":74.377886},{"c":74.395,"h":74.4807,"l":74.245,"n":208,"o":74.245,"t":"2026-10-08T17:05:00Z","v":8386,"vw":74.364601},{"c":74.63,"h":74.63,"l":74.395,"n":115,"o":74.395,"t":"2026-10-08T17:10:00Z","v":4466,"vw":74.494104},{"c":74.77,"h":74.845,"l":74.51,"n":268,"o":74.52,"t":"2026-10-08T17:15:00Z","v":10451,"vw":74.666179},{"c":74.9,"h":75,"l":74.77,"n":217,"o":74.77,"t":"2026-10-08T17:20:00Z","v":7222,"vw":74.905536},{"c":74.91,"h":75,"l":74.71,"n":275,"o":74.93,"t":"2026-10-08T17:25:00Z","v":8931,"vw":74.876217},{"c":74.98,"h":75.03,"l":74.82,"n":238,"o":74.895,"t":"2026-10-08T17:30:00Z","v":8600,"vw":74.969269},{"c":75.09,"h":75.09,"l":74.8661,"n":172,"o":74.93,"t":"2026-10-08T17:35:00Z","v":8442,"vw":75.01638},{"c":75.08,"h":75.22,"l":74.92,"n":696,"o":75.15,"t":"2026-10-08T17:40:00Z","v":67292,"vw":75.049087},{"c":74.97,"h":75.155,"l":74.97,"n":242,"o":75.07,"t":"2026-10-08T17:45:00Z","v":8744,"vw":75.070024},{"c":75,"h":75,"l":74.88,"n":207,"o":74.94,"t":"2026-10-08T17:50:00Z","v":5153,"vw":74.946928},{"c":74.93,"h":75.075,"l":74.88,"n":202,"o":74.98,"t":"2026-10-08T17:55:00Z","v":13353,"vw":75.001701},{"c":75.03,"h":75.08,"l":74.935,"n":193,"o":74.935,"t":"2026-10-08T18:00:00Z","v":6654,"vw":74.987533},{"c":75.055,"h":75.07,"l":74.96,"n":155,"o":75,"t":"2026-10-08T18:05:00Z","v":4839,"vw":75.009361},{"c":75.075,"h":75.08,"l":75,"n":112,"o":75.04,"t":"2026-10-08T18:10:00Z","v":3872,"vw":75.032647},{"c":75.035,"h":75.11,"l":75.02,"n":207,"o":75.08,"t":"2026-10-08T18:15:00Z","v":6055,"vw":75.054858},{"c":74.825,"h":75.02,"l":74.82,"n":260,"o":75.02,"t":"2026-10-08T18:20:00Z","v":6703,"vw":74.920523},{"c":74.87,"h":74.87,"l":74.77,"n":147,"o":74.83,"t":"2026-10-08T18:25:00Z","v":5791,"vw":74.830397},{"c":74.96,"h":74.96,"l":74.81,"n":175,"o":74.84,"t":"2026-10-08T18:30:00Z","v":6036,"vw":74.861095},{"c":74.91,"h":74.99,"l":74.91,"n":130,"o":74.965,"t":"2026-10-08T18:35:00Z","v":5393,"vw":74.942796},{"c":74.92,"h":74.975,"l":74.91,"n":137,"o":74.975,"t":"2026-10-08T18:40:00Z","v":3503,"vw":74.930288},{"c":74.98,"h":74.98,"l":74.92,"n":117,"o":74.96,"t":"2026-10-08T18:45:00Z","v":5089,"vw":74.963062},{"c":75,"h":75.09,"l":74.99,"n":243,"o":75.03,"t":"2026-10-08T18:50:00Z","v":10106,"vw":75.019447},{"c":74.905,"h":75.005,"l":74.88,"n":153,"o":75,"t":"2026-10-08T18:55:00Z","v":5261,"vw":74.94953},{"c":75,"h":75,"l":74.905,"n":226,"o":74.905,"t":"2026-10-08T19:00:00Z","v":6736,"vw":74.962108},{"c":74.955,"h":74.97,"l":74.91,"n":206,"o":74.94,"t":"2026-10-08T19:05:00Z","v":7619,"vw":74.941377},{"c":75.0527,"h":75.075,"l":74.955,"n":172,"o":74.955,"t":"2026-10-08T19:10:00Z","v":6218,"vw":75.025255},{"c":75.05,"h":75.05,"l":74.99,"n":199,"o":75.01,"t":"2026-10-08T19:15:00Z","v":6971,"vw":75.016002},{"c":75.09,"h":75.1,"l":75.02,"n":210,"o":75.07,"t":"2026-10-08T19:20:00Z","v":8211,"vw":75.065493},{"c":75.03,"h":75.125,"l":74.927,"n":377,"o":75.1,"t":"2026-10-08T19:25:00Z","v":18049,"vw":75.072524},{"c":75.09,"h":75.09,"l":75,"n":467,"o":75.05,"t":"2026-10-08T19:30:00Z","v":26556,"vw":75.041949},{"c":75.12,"h":75.16,"l":75.02,"n":356,"o":75.12,"t":"2026-10-08T19:35:00Z","v":19190,"vw":75.063778},{"c":75.07,"h":75.17,"l":75.06,"n":325,"o":75.15,"t":"2026-10-08T19:40:00Z","v":13023,"vw":75.114321},{"c":75.16,"h":75.24,"l":75.09,"n":714,"o":75.09,"t":"2026-10-08T19:45:00Z","v":59864,"vw":75.152441},{"c":75.2,"h":75.2,"l":75.05,"n":611,"o":75.14,"t":"2026-10-08T19:50:00Z","v":32598,"vw":75.131318},{"c":75.5,"h":75.52,"l":75.14,"n":2035,"o":75.21,"t":"2026-10-08T19:55:00Z","v":134080,"vw":75.393361},{"c":75.5,"h":75.5,"l":75.44,"n":31,"o":75.45,"t":"2026-10-08T20:00:00Z","v":471299,"vw":75.499716},{"c":74.68,"h":75.105,"l":74.42,"n":69,"o":74.69,"t":"2026-10-09T13:30:00Z","v":11858,"vw":74.686135},{"c":74.415,"h":74.9,"l":74.415,"n":130,"o":74.695,"t":"2026-10-09T13:35:00Z","v":7591,"vw":74.643475},{"c":74.68,"h":74.85,"l":74.68,"n":63,"o":74.7,"t":"2026-10-09T13:40:00Z","v":2218,"vw":74.720654},{"c":74.44,"h":74.74,"l":74.38,"n":83,"o":74.505,"t":"2026-10-09T13:45:00Z","v":3472,"vw":74.466026},{"c":74.555,"h":74.6,"l":74.365,"n":70,"o":74.44,"t":"2026-10-09T13:50:00Z","v":4310,"vw":74.464972},{"c":74.475,"h":74.545,"l":74.405,"n":89,"o":74.545,"t":"2026-10-09T13:55:00Z","v":3260,"vw":74.501773},{"c":74.24,"h":74.51,"l":74.24,"n":117,"o":74.45,"t":"2026-10-09T14:00:00Z","v":3641,"vw":74.367668},{"c":74.23,"h":74.415,"l":74.23,"n":67,"o":74.33,"t":"2026-10-09T14:05:00Z","v":1948,"vw":74.304091},{"c":74.095,"h":74.22,"l":74.02,"n":93,"o":74.22,"t":"2026-10-09T14:10:00Z","v":4296,"vw":74.142584},{"c":74.07,"h":74.26,"l":74.04,"n":112,"o":74.09,"t":"2026-10-09T14:15:00Z","v":6007,"vw":74.168815},{"c":74.13,"h":74.205,"l":74.02,"n":45,"o":74.135,"t":"2026-10-09T14:20:00Z","v":6938,"vw":74.127873},{"c":74.11,"h":74.22,"l":74.04,"n":90,"o":74.12,"t":"2026-10-09T14:25:00Z","v":6441,"vw":74.152939},{"c":74.145,"h":74.22,"l":74.1,"n":193,"o":74.165,"t":"2026-10-09T14:30:00Z","v":9456,"vw":74.179518},{"c":74.08,"h":74.155,"l":74.0501,"n":154,"o":74.08,"t":"2026-10-09T14:35:00Z","v":7427,"vw":74.124602},{"c":74.255,"h":74.255,"l":74,"n":244,"o":74.13,"t":"2026-10-09T14:40:00Z","v":27255,"vw":74.18108},{"c":74.335,"h":74.34,"l":74.225,"n":149,"o":74.255,"t":"2026-10-09T14:45:00Z","v":7486,"vw":74.285007},{"c":74.31,"h":74.4875,"l":74.31,"n":279,"o":74.34,"t":"2026-10-09T14:50:00Z","v":12187,"vw":74.385284},{"c":74.285,"h":74.3,"l":74.21,"n":208,"o":74.22,"t":"2026-10-09T14:55:00Z","v":9721,"vw":74.255293},{"c":74.41,"h":74.565,"l":74.28,"n":312,"o":74.28,"t":"2026-10-09T15:00:00Z","v":20617,"vw":74.413029},{"c":74.36,"h":74.43,"l":74.31,"n":169,"o":74.43,"t":"2026-10-09T15:05:00Z","v":6652,"vw":74.370465},{"c":74.61,"h":74.61,"l":74.41,"n":112,"o":74.41,"t":"2026-10-09T15:10:00Z","v":2735,"vw":74.493182},{"c":74.59,"h":74.72,"l":74.55,"n":163,"o":74.63,"t":"2026-10-09T15:15:00Z","v":7025,"vw":74.610375},{"c":74.485,"h":74.695,"l":74.485,"n":163,"o":74.67,"t":"2026-10-09T15:20:00Z","v":5846,"vw":74.561461},{"c":74.47,"h":74.51,"l":74.43,"n":164,"o":74.485,"t":"2026-10-09T15:25:00Z","v":8366,"vw":74.469524},{"c":74.45,"h":74.45,"l":74.39,"n":104,"o":74.44,"t":"2026-10-09T15:30:00Z","v":2797,"vw":74.416201},{"c":74.33,"h":74.49,"l":74.33,"n":98,"o":74.43,"t":"2026-10-09T15:35:00Z","v":2717,"vw":74.415999},{"c":74.52,"h":74.52,"l":74.28,"n":143,"o":74.33,"t":"2026-10-09T15:40:00Z","v":6236,"vw":74.407551},{"c":74.41,"h":74.49,"l":74.4,"n":101,"o":74.44,"t":"2026-10-09T15:45:00Z","v":4786,"vw":74.450978},{"c":74.43,"h":74.5,"l":74.43,"n":85,"o":74.49,"t":"2026-10-09T15:50:00Z","v":2016,"vw":74.477065},{"c":74.54,"h":74.54,"l":74.44,"n":127,"o":74.45,"t":"2026-10-09T15:55:00Z","v":3492,"vw":74.481875},{"c":74.545,"h":74.59,"l":74.51,"n":190,"o":74.515,"t":"2026-10-09T16:00:00Z","v":6240,"vw":74.542071},{"c":74.395,"h":74.595,"l":74.395,"n":102,"o":74.585,"t":"2026-10-09T16:05:00Z","v":3624,"vw":74.505993},{"c":74.455,"h":74.47,"l":74.43,"n":67,"o":74.45,"t":"2026-10-09T16:10:00Z","v":2751,"vw":74.455383},{"c":74.56,"h":74.575,"l":74.48,"n":93,"o":74.51,"t":"2026-10-09T16:15:00Z","v":2985,"vw":74.526154},{"c":74.425,"h":74.53,"l":74.425,"n":88,"o":74.53,"t":"2026-10-09T16:20:00Z","v":2834,"vw":74.4765},{"c":74.38,"h":74.415,"l":74.38,"n":45,"o":74.38,"t":"2026-10-09T16:25:00Z","v":1659,"vw":74.407222},{"c":74.39,"h":74.45,"l":74.32,"n":190,"o":74.38,"t":"2026-10-09T16:30:00Z","v":7474,"vw":74.395341},{"c":74.465,"h":74.49,"l":74.375,"n":102,"o":74.375,"t":"2026-10-09T16:35:00Z","v":4019,"vw":74.437886},{"c":74.43,"h":74.47,"l":74.42,"n":126,"o":74.43,"t":"2026-10-09T16:40:00Z","v":4654,"vw":74.441226},{"c":74.49,"h":74.51,"l":74.42,"n":120,"o":74.51,"t":"2026-10-09T16:45:00Z","v":7107,"vw":74.459775},{"c":74.455,"h":74.46,"l":74.4131,"n":99,"o":74.46,"t":"2026-10-09T16:50:00Z","v":3218,"vw":74.444024},{"c":74.52,"h":74.535,"l":74.455,"n":105,"o":74.455,"t":"2026-10-09T16:55:00Z","v":4208,"vw":74.497393},{"c":74.5,"h":74.52,"l":74.48,"n":96,"o":74.49,"t":"2026-10-09T17:00:00Z","v":3484,"vw":74.502852},{"c":74.47,"h":74.51,"l":74.41,"n":226,"o":74.48,"t":"2026-10-09T17:05:00Z","v":11600,"vw":74.452646},{"c":74.46,"h":74.46,"l":74.42,"n":61,"o":74.42,"t":"2026-10-09T17:10:00Z","v":1768,"vw":74.443125},{"c":74.56,"h":74.565,"l":74.44,"n":128,"o":74.455,"t":"2026-10-09T17:15:00Z","v":5026,"vw":74.505287},{"c":74.505,"h":74.55,"l":74.495,"n":120,"o":74.53,"t":"2026-10-09T17:20:00Z","v":4926,"vw":74.511886},{"c":74.51,"h":74.52,"l":74.48,"n":99,"o":74.48,"t":"2026-10-09T17:25:00Z","v":3540,"vw":74.496834},{"c":74.495,"h":74.575,"l":74.47,"n":190,"o":74.515,"t":"2026-10-09T17:30:00Z","v":9349,"vw":74.512629},{"c":74.56,"h":74.61,"l":74.525,"n":83,"o":74.54,"t":"2026-10-09T17:35:00Z","v":3236,"vw":74.574635},{"c":74.74,"h":74.74,"l":74.57,"n":128,"o":74.62,"t":"2026-10-09T17:40:00Z","v":6152,"vw":74.637972},{"c":74.645,"h":74.71,"l":74.61,"n":102,"o":74.71,"t":"2026-10-09T17:45:00Z","v":6254,"vw":74.663333},{"c":74.65,"h":74.65,"l":74.61,"n":128,"o":74.64,"t":"2026-10-09T17:50:00Z","v":6548,"vw":74.621646},{"c":74.675,"h":74.7,"l":74.63,"n":96,"o":74.63,"t":"2026-10-09T17:55:00Z","v":3540,"vw":74.650617},{"c":74.59,"h":74.71,"l":74.57,"n":159,"o":74.71,"t":"2026-10-09T18:00:00Z","v":6332,"vw":74.619341},{"c":74.59,"h":74.65,"l":74.57,"n":84,"o":74.57,"t":"2026-10-09T18:05:00Z","v":4550,"vw":74.619923},{"c":74.51,"h":74.58,"l":74.48,"n":183,"o":74.58,"t":"2026-10-09T18:10:00Z","v":7097,"vw":74.552184},{"c":74.51,"h":74.53,"l":74.47,"n":120,"o":74.48,"t":"2026-10-09T18:15:00Z","v":4381,"vw":74.506508},{"c":74.42,"h":74.49,"l":74.4175,"n":189,"o":74.49,"t":"2026-10-09T18:20:00Z","v":6352,"vw":74.44766},{"c":74.385,"h":74.42,"l":74.38,"n":126,"o":74.38,"t":"2026-10-09T18:25:00Z","v":4501,"vw":74.389101},{"c":74.42,"h":74.42,"l":74.36,"n":132,"o":74.42,"t":"2026-10-09T18:30:00Z","v":3368,"vw":74.411429},{"c":74.395,"h":74.395,"l":74.36,"n":169,"o":74.37,"t":"2026-10-09T18:35:00Z","v":5793,"vw":74.380547},{"c":74.4325,"h":74.44,"l":74.38,"n":100,"o":74.4,"t":"2026-10-09T18:40:00Z","v":2312,"vw":74.421934},{"c":74.47,"h":74.54,"l":74.42,"n":280,"o":74.44,"t":"2026-10-09T18:45:00Z","v":9771,"vw":74.461145},{"c":74.545,"h":74.64,"l":74.51,"n":179,"o":74.51,"t":"2026-10-09T18:50:00Z","v":6067,"vw":74.546151},{"c":74.62,"h":74.62,"l":74.52,"n":199,"o":74.52,"t":"2026-10-09T18:55:00Z","v":6843,"vw":74.567507},{"c":74.6,"h":74.64,"l":74.59,"n":169,"o":74.625,"t":"2026-10-09T19:00:00Z","v":3855,"vw":74.615625},{"c":74.5,"h":74.67,"l":74.5,"n":237,"o":74.635,"t":"2026-10-09T19:05:00Z","v":10019,"vw":74.59185},{"c":74.52,"h":74.52,"l":74.45,"n":106,"o":74.49,"t":"2026-10-09T19:10:00Z","v":4870,"vw":74.486428},{"c":74.465,"h":74.5,"l":74.425,"n":269,"o":74.49,"t":"2026-10-09T19:15:00Z","v":9799,"vw":74.458801},{"c":74.49,"h":74.535,"l":74.445,"n":245,"o":74.465,"t":"2026-10-09T19:20:00Z","v":7702,"vw":74.485604},{"c":74.46,"h":74.5,"l":74.46,"n":342,"o":74.48,"t":"2026-10-09T19:25:00Z","v":13687,"vw":74.476729},{"c":74.395,"h":74.46,"l":74.39,"n":362,"o":74.46,"t":"2026-10-09T19:30:00Z","v":14362,"vw":74.42375},{"c":74.37,"h":74.41,"l":74.35,"n":308,"o":74.395,"t":"2026-10-09T19:35:00Z","v":12462,"vw":74.375582},{"c":74.29,"h":74.38,"l":74.28,"n":442,"o":74.35,"t":"2026-10-09T19:40:00Z","v":18091,"vw":74.327307},{"c":74.25,"h":74.32,"l":74.2,"n":450,"o":74.29,"t":"2026-10-09T19:45:00Z","v":21086,"vw":74.248723},{"c":74.2,"h":74.3,"l":74.13,"n":759,"o":74.275,"t":"2026-10-09T19:50:00Z","v":31622,"vw":74.205698},{"c":74.28,"h":74.365,"l":74.15,"n":2318,"o":74.22,"t":"2026-10-09T19:55:00Z","v":110175,"vw":74.231066},{"c":74.27,"h":74.27,"l":74.27,"n":42,"o":74.27,"t":"2026-10-09T20:00:00Z","v":167484,"vw":74.27},{"c":74.27,"h":74.27,"l":74.27,"n":14,"o":74.27,"t":"2026-10-12T08:45:00Z","v":656,"vw":74.27},{"c":74.71,"h":74.71,"l":74.71,"n":8,"o":74.71,"t":"2026-10-12T11:20:00Z","v":512,"vw":74.71},{"c":74.59,"h":74.59,"l":74.35,"n":14,"o":74.35,"t":"2026-10-12T11:25:00Z","v":963,"vw":74.418314},{"c":74.5,"h":74.5,"l":74.5,"n":8,"o":74.5,"t":"2026-10-12T12:20:00Z","v":440,"vw":74.5},{"c":75.34,"h":75.34,"l":74.53,"n":136,"o":74.58,"t":"2026-10-12T13:30:00Z","v":17434,"vw":74.790493},{"c":74.73,"h":74.97,"l":74.73,"n":30,"o":74.91,"t":"2026-10-12T13:35:00Z","v":1537,"vw":74.821667},{"c":74.715,"h":74.88,"l":74.39,"n":45,"o":74.48,"t":"2026-10-12T13:40:00Z","v":1693,"vw":74.677586},{"c":74.61,"h":74.715,"l":74.61,"n":33,"o":74.715,"t":"2026-10-12T13:45:00Z","v":576,"vw":74.645},{"c":74.62,"h":74.6943,"l":74.61,"n":42,"o":74.61,"t":"2026-10-12T13:50:00Z","v":1439,"vw":74.621472},{"c":74.48,"h":74.62,"l":74.26,"n":41,"o":74.62,"t":"2026-10-12T13:55:00Z","v":1839,"vw":74.473271},{"c":74.6,"h":74.64,"l":74.6,"n":50,"o":74.64,"t":"2026-10-12T14:00:00Z","v":1972,"vw":74.630952},{"c":74.79,"h":74.79,"l":74.595,"n":56,"o":74.595,"t":"2026-10-12T14:05:00Z","v":1243,"vw":74.727106},{"c":75,"h":75,"l":74.9599,"n":14,"o":74.9599,"t":"2026-10-12T14:10:00Z","v":1426,"vw":74.966162},{"c":74.66,"h":74.7,"l":74.66,"n":47,"o":74.7,"t":"2026-10-12T14:15:00Z","v":2535,"vw":74.669048},{"c":74.74,"h":74.84,"l":74.605,"n":18,"o":74.8399,"t":"2026-10-12T14:20:00Z","v":2159,"vw":74.799351},{"c":74.815,"h":74.85,"l":74.635,"n":155,"o":74.635,"t":"2026-10-12T14:25:00Z","v":6979,"vw":74.765557},{"c":74.79,"h":74.89,"l":74.77,"n":104,"o":74.84,"t":"2026-10-12T14:30:00Z","v":4028,"vw":74.828604},{"c":74.86,"h":74.96,"l":74.75,"n":48,"o":74.76,"t":"2026-10-12T14:35:00Z","v":1903,"vw":74.790406},{"c":74.875,"h":74.92,"l":74.86,"n":47,"o":74.86,"t":"2026-10-12T14:40:00Z","v":2068,"vw":74.877508},{"c":75.025,"h":75.03,"l":74.88,"n":66,"o":74.88,"t":"2026-10-12T14:45:00Z","v":4293,"vw":75.010425},{"c":75.075,"h":75.08,"l":75.05,"n":53,"o":75.05,"t":"2026-10-12T14:50:00Z","v":1469,"vw":75.066},{"c":75.035,"h":75.0401,"l":75.035,"n":76,"o":75.04,"t":"2026-10-12T14:55:00Z","v":1868,"vw":75.038528},{"c":75.02,"h":75.035,"l":75.02,"n":42,"o":75.035,"t":"2026-10-12T15:00:00Z","v":1244,"vw":75.029696},{"c":75,"h":75,"l":74.88,"n":195,"o":74.95,"t":"2026-10-12T15:05:00Z","v":7914,"vw":74.926194},{"c":75,"h":75,"l":74.925,"n":73,"o":74.97,"t":"2026-10-12T15:10:00Z","v":2683,"vw":74.972333},{"c":74.94,"h":75.035,"l":74.94,"n":193,"o":75,"t":"2026-10-12T15:15:00Z","v":13813,"vw":74.99256},{"c":74.93,"h":75.01,"l":74.93,"n":161,"o":74.965,"t":"2026-10-12T15:20:00Z","v":7101,"vw":74.990384},{"c":75.0575,"h":75.08,"l":74.98,"n":58,"o":75.03,"t":"2026-10-12T15:25:00Z","v":2062,"vw":75.032766},{"c":75.12,"h":75.12,"l":75.065,"n":62,"o":75.065,"t":"2026-10-12T15:30:00Z","v":2153,"vw":75.096032},{"c":75.25,"h":75.25,"l":75.1,"n":84,"o":75.13,"t":"2026-10-12T15:35:00Z","v":1754,"vw":75.178},{"c":75.19,"h":75.25,"l":75.19,"n":38,"o":75.25,"t":"2026-10-12T15:40:00Z","v":1511,"vw":75.203657},{"c":75.145,"h":75.21,"l":75.145,"n":130,"o":75.205,"t":"2026-10-12T15:45:00Z","v":7254,"vw":75.177096},{"c":75.135,"h":75.18,"l":75.1101,"n":64,"o":75.18,"t":"2026-10-12T15:50:00Z","v":1933,"vw":75.140165},{"c":75.16,"h":75.17,"l":75.0693,"n":99,"o":75.135,"t":"2026-10-12T15:55:00Z","v":3894,"vw":75.144684},{"c":75.18,"h":75.18,"l":75.145,"n":43,"o":75.16,"t":"2026-10-12T16:00:00Z","v":2594,"vw":75.156303},{"c":75.17,"h":75.21,"l":75.16,"n":71,"o":75.16,"t":"2026-10-12T16:05:00Z","v":2459,"vw":75.175},{"c":75.25,"h":75.25,"l":75.17,"n":101,"o":75.17,"t":"2026-10-12T16:10:00Z","v":4970,"vw":75.2085},{"c":75.22,"h":75.225,"l":75.18,"n":25,"o":75.18,"t":"2026-10-12T16:15:00Z","v":856,"vw":75.211048},{"c":75.17,"h":75.23,"l":75.17,"n":63,"o":75.21,"t":"2026-10-12T16:20:00Z","v":2317,"vw":75.192389},{"c":75.21,"h":75.21,"l":75.11,"n":140,"o":75.185,"t":"2026-10-12T16:25:00Z","v":6440,"vw":75.164969},{"c":75.27,"h":75.27,"l":75.2,"n":55,"o":75.2,"t":"2026-10-12T16:30:00Z","v":1810,"vw":75.244286},{"c":75.27,"h":75.27,"l":75.27,"n":12,"o":75.27,"t":"2026-10-12T16:35:00Z","v":202,"vw":75.27},{"c":75.26,"h":75.3199,"l":75.26,"n":60,"o":75.3199,"t":"2026-10-12T16:40:00Z","v":2913,"vw":75.289559},{"c":75.29,"h":75.3,"l":75.27,"n":89,"o":75.275,"t":"2026-10-12T16:45:00Z","v":2723,"vw":75.282567},{"c":75.29,"h":75.3,"l":75.26,"n":113,"o":75.29,"t":"2026-10-12T16:50:00Z","v":4399,"vw":75.286401},{"c":75.3,"h":75.39,"l":75.3,"n":96,"o":75.33,"t":"2026-10-12T16:55:00Z","v":3856,"vw":75.36574},{"c":75.29,"h":75.325,"l":75.29,"n":77,"o":75.3,"t":"2026-10-12T17:00:00Z","v":2239,"vw":75.3005},{"c":75.375,"h":75.39,"l":75.33,"n":71,"o":75.33,"t":"2026-10-12T17:05:00Z","v":2866,"vw":75.356428},{"c":75.42,"h":75.42,"l":75.4,"n":36,"o":75.415,"t":"2026-10-12T17:10:00Z","v":1351,"vw":75.416429},{"c":75.38,"h":75.415,"l":75.35,"n":108,"o":75.37,"t":"2026-10-12T17:15:00Z","v":3237,"vw":75.367587},{"c":75.3941,"h":75.46,"l":75.375,"n":78,"o":75.385,"t":"2026-10-12T17:20:00Z","v":3068,"vw":75.40773},{"c":75.28,"h":75.375,"l":75.28,"n":89,"o":75.375,"t":"2026-10-12T17:25:00Z","v":3397,"vw":75.321237},{"c":75.17,"h":75.302,"l":75.15,"n":116,"o":75.302,"t":"2026-10-12T17:30:00Z","v":4357,"vw":75.217188},{"c":75.22,"h":75.235,"l":75.14,"n":69,"o":75.14,"t":"2026-10-12T17:35:00Z","v":3312,"vw":75.193283},{"c":75.2,"h":75.255,"l":75.2,"n":49,"o":75.245,"t":"2026-10-12T17:40:00Z","v":1928,"vw":75.216982},{"c":75.2,"h":75.205,"l":75.2,"n":21,"o":75.205,"t":"2026-10-12T17:45:00Z","v":349,"vw":75.202596},{"c":75.1508,"h":75.205,"l":75.1508,"n":104,"o":75.18,"t":"2026-10-12T17:50:00Z","v":6092,"vw":75.167187},{"c":75.24,"h":75.26,"l":75.195,"n":117,"o":75.195,"t":"2026-10-12T17:55:00Z","v":3978,"vw":75.227119},{"c":75.26,"h":75.27,"l":75.24,"n":90,"o":75.27,"t":"2026-10-12T18:00:00Z","v":2890,"vw":75.256539},{"c":75.21,"h":75.255,"l":75.19,"n":167,"o":75.23,"t":"2026-10-12T18:05:00Z","v":4124,"vw":75.22001},{"c":75.16,"h":75.18,"l":75.135,"n":144,"o":75.18,"t":"2026-10-12T18:10:00Z","v":5441,"vw":75.1571},{"c":75.17,"h":75.2,"l":75.17,"n":58,"o":75.19,"t":"2026-10-12T18:15:00Z","v":1582,"vw":75.1852},{"c":75.215,"h":75.23,"l":75.175,"n":98,"o":75.175,"t":"2026-10-12T18:20:00Z","v":2498,"vw":75.210319},{"c":75.22,"h":75.24,"l":75.18,"n":161,"o":75.24,"t":"2026-10-12T18:25:00Z","v":5724,"vw":75.19726},{"c":75.22,"h":75.29,"l":75.22,"n":146,"o":75.225,"t":"2026-10-12T18:30:00Z","v":4440,"vw":75.253881},{"c":75.195,"h":75.215,"l":75.19,"n":93,"o":75.215,"t":"2026-10-12T18:35:00Z","v":2782,"vw":75.202269},{"c":75.205,"h":75.21,"l":75.16,"n":134,"o":75.18,"t":"2026-10-12T18:40:00Z","v":5911,"vw":75.188503},{"c":75.3,"h":75.3,"l":75.18,"n":145,"o":75.205,"t":"2026-10-12T18:45:00Z","v":5271,"vw":75.219435},{"c":75.2,"h":75.27,"l":75.185,"n":79,"o":75.27,"t":"2026-10-12T18:50:00Z","v":2617,"vw":75.227465},{"c":75.26,"h":75.26,"l":75.185,"n":159,"o":75.195,"t":"2026-10-12T18:55:00Z","v":3815,"vw":75.207129},{"c":75.305,"h":75.305,"l":75.23,"n":121,"o":75.255,"t":"2026-10-12T19:00:00Z","v":4086,"vw":75.259771},{"c":75.32,"h":75.32,"l":75.25,"n":178,"o":75.305,"t":"2026-10-12T19:05:00Z","v":6153,"vw":75.276419},{"c":75.22,"h":75.34,"l":75.22,"n":173,"o":75.34,"t":"2026-10-12T19:10:00Z","v":6330,"vw":75.291948},{"c":75.17,"h":75.235,"l":75.1475,"n":187,"o":75.235,"t":"2026-10-12T19:15:00Z","v":5861,"vw":75.194116},{"c":75.15,"h":75.2,"l":75.15,"n":215,"o":75.16,"t":"2026-10-12T19:20:00Z","v":9080,"vw":75.176685},{"c":75.19,"h":75.21,"l":75.155,"n":562,"o":75.155,"t":"2026-10-12T19:25:00Z","v":8004,"vw":75.182223},{"c":75.135,"h":75.21,"l":75.12,"n":276,"o":75.18,"t":"2026-10-12T19:30:00Z","v":8810,"vw":75.158331},{"c":75.01,"h":75.11,"l":74.97,"n":336,"o":75.105,"t":"2026-10-12T19:35:00Z","v":13984,"vw":75.063174},{"c":74.99,"h":75.03,"l":74.935,"n":314,"o":75.03,"t":"2026-10-12T19:40:00Z","v":14025,"vw":74.968364},{"c":74.9,"h":74.98,"l":74.86,"n":410,"o":74.98,"t":"2026-10-12T19:45:00Z","v":22067,"vw":74.907963},{"c":74.785,"h":74.95,"l":74.75,"n":535,"o":74.87,"t":"2026-10-12T19:50:00Z","v":24021,"vw":74.829243},{"c":74.68,"h":74.785,"l":74.59,"n":2035,"o":74.785,"t":"2026-10-12T19:55:00Z","v":100059,"vw":74.657532},{"c":74.69,"h":74.69,"l":74.69,"n":56,"o":74.69,"t":"2026-10-12T20:00:00Z","v":252225,"vw":74.69},{"c":75.38,"h":76.09,"l":75.09,"n":107,"o":75.35,"t":"2026-10-13T13:30:00Z","v":12779,"vw":75.642253},{"c":75.36,"h":75.62,"l":75.36,"n":66,"o":75.62,"t":"2026-10-13T13:35:00Z","v":1271,"vw":75.450833},{"c":75.22,"h":75.42,"l":75.13,"n":63,"o":75.325,"t":"2026-10-13T13:40:00Z","v":1418,"vw":75.267767},{"c":74.945,"h":75.22,"l":74.945,"n":66,"o":75.22,"t":"2026-10-13T13:45:00Z","v":4715,"vw":75.041724},{"c":74.6,"h":74.89,"l":74.52,"n":39,"o":74.89,"t":"2026-10-13T13:50:00Z","v":1463,"vw":74.691464},{"c":74.285,"h":74.679,"l":74.285,"n":31,"o":74.515,"t":"2026-10-13T13:55:00Z","v":1171,"vw":74.40858},{"c":73.95,"h":74.2175,"l":73.92,"n":115,"o":74.2175,"t":"2026-10-13T14:00:00Z","v":10667,"vw":74.053786},{"c":73.92,"h":74.1699,"l":73.85,"n":65,"o":74.1699,"t":"2026-10-13T14:05:00Z","v":4095,"vw":73.981943},{"c":74.125,"h":74.17,"l":73.96,"n":67,"o":73.965,"t":"2026-10-13T14:10:00Z","v":10849,"vw":74.002237},{"c":74.35,"h":74.38,"l":74.1,"n":139,"o":74.11,"t":"2026-10-13T14:15:00Z","v":12415,"vw":74.168574},{"c":74.41,"h":74.54,"l":74.38,"n":106,"o":74.54,"t":"2026-10-13T14:20:00Z","v":3252,"vw":74.434832},{"c":74.49,"h":74.6,"l":74.405,"n":113,"o":74.405,"t":"2026-10-13T14:25:00Z","v":4691,"vw":74.505106},{"c":74.38,"h":74.555,"l":74.24,"n":108,"o":74.54,"t":"2026-10-13T14:30:00Z","v":3488,"vw":74.466245},{"c":74.385,"h":74.56,"l":74.38,"n":41,"o":74.38,"t":"2026-10-13T14:35:00Z","v":1360,"vw":74.4035},{"c":74.51,"h":74.56,"l":74.385,"n":54,"o":74.385,"t":"2026-10-13T14:40:00Z","v":1547,"vw":74.438551},{"c":74.465,"h":74.5,"l":74.335,"n":113,"o":74.46,"t":"2026-10-13T14:45:00Z","v":4960,"vw":74.400062},{"c":74.565,"h":74.565,"l":74.4,"n":100,"o":74.56,"t":"2026-10-13T14:50:00Z","v":4402,"vw":74.447157},{"c":74.535,"h":74.57,"l":74.46,"n":61,"o":74.565,"t":"2026-10-13T14:55:00Z","v":2208,"vw":74.522029},{"c":74.54,"h":74.54,"l":74.44,"n":121,"o":74.46,"t":"2026-10-13T15:00:00Z","v":5716,"vw":74.478599},{"c":74.495,"h":74.57,"l":74.48,"n":100,"o":74.54,"t":"2026-10-13T15:05:00Z","v":4627,"vw":74.532339},{"c":74.47,"h":74.515,"l":74.47,"n":82,"o":74.505,"t":"2026-10-13T15:10:00Z","v":2109,"vw":74.496875},{"c":74.47,"h":74.5,"l":74.43,"n":63,"o":74.43,"t":"2026-10-13T15:15:00Z","v":1880,"vw":74.465706},{"c":74.38,"h":74.535,"l":74.37,"n":173,"o":74.51,"t":"2026-10-13T15:20:00Z","v":5444,"vw":74.458418},{"c":74.45,"h":74.49,"l":74.37,"n":122,"o":74.42,"t":"2026-10-13T15:25:00Z","v":6555,"vw":74.428424},{"c":74.42,"h":74.485,"l":74.42,"n":124,"o":74.455,"t":"2026-10-13T15:30:00Z","v":4906,"vw":74.437819},{"c":74.36,"h":74.45,"l":74.36,"n":124,"o":74.445,"t":"2026-10-13T15:35:00Z","v":3888,"vw":74.420448},{"c":74.31,"h":74.41,"l":74.31,"n":141,"o":74.36,"t":"2026-10-13T15:40:00Z","v":4168,"vw":74.362435},{"c":74.19,"h":74.31,"l":74.19,"n":169,"o":74.31,"t":"2026-10-13T15:45:00Z","v":5828,"vw":74.255412},{"c":74.19,"h":74.19,"l":74.12,"n":62,"o":74.18,"t":"2026-10-13T15:50:00Z","v":2020,"vw":74.165014},{"c":74.21,"h":74.28,"l":74.165,"n":112,"o":74.165,"t":"2026-10-13T15:55:00Z","v":4212,"vw":74.220238},{"c":74.145,"h":74.22,"l":74.12,"n":112,"o":74.21,"t":"2026-10-13T16:00:00Z","v":4500,"vw":74.151735},{"c":74.01,"h":74.13,"l":73.9675,"n":425,"o":74.13,"t":"2026-10-13T16:05:00Z","v":35651,"vw":74.082023},{"c":73.99,"h":73.99,"l":73.99,"n":36,"o":73.99,"t":"2026-10-13T16:10:00Z","v":784,"vw":73.99},{"c":74,"h":74,"l":73.945,"n":160,"o":74,"t":"2026-10-13T16:15:00Z","v":6235,"vw":73.970609},{"c":73.89,"h":73.995,"l":73.84,"n":191,"o":73.995,"t":"2026-10-13T16:20:00Z","v":9309,"vw":73.909266},{"c":73.44,"h":73.87,"l":73.3855,"n":301,"o":73.87,"t":"2026-10-13T16:25:00Z","v":18579,"vw":73.536011},{"c":73.41,"h":73.4899,"l":73.28,"n":419,"o":73.4899,"t":"2026-10-13T16:30:00Z","v":33034,"vw":73.376014},{"c":73.585,"h":73.59,"l":73.42,"n":182,"o":73.425,"t":"2026-10-13T16:35:00Z","v":14750,"vw":73.469951},{"c":73.63,"h":73.63,"l":73.58,"n":104,"o":73.58,"t":"2026-10-13T16:40:00Z","v":3938,"vw":73.598261},{"c":73.725,"h":73.725,"l":73.57,"n":184,"o":73.625,"t":"2026-10-13T16:45:00Z","v":7188,"vw":73.612974},{"c":73.715,"h":73.78,"l":73.64,"n":181,"o":73.69,"t":"2026-10-13T16:50:00Z","v":5662,"vw":73.701236},{"c":73.72,"h":73.77,"l":73.62,"n":167,"o":73.77,"t":"2026-10-13T16:55:00Z","v":5805,"vw":73.684232},{"c":73.62,"h":73.7,"l":73.595,"n":154,"o":73.7,"t":"2026-10-13T17:00:00Z","v":6905,"vw":73.615768},{"c":73.675,"h":73.74,"l":73.615,"n":133,"o":73.615,"t":"2026-10-13T17:05:00Z","v":3841,"vw":73.656304},{"c":73.71,"h":73.755,"l":73.67,"n":124,"o":73.72,"t":"2026-10-13T17:10:00Z","v":4519,"vw":73.729962},{"c":73.62,"h":73.72,"l":73.545,"n":214,"o":73.72,"t":"2026-10-13T17:15:00Z","v":11988,"vw":73.61182},{"c":73.61,"h":73.63,"l":73.59,"n":166,"o":73.59,"t":"2026-10-13T17:20:00Z","v":6976,"vw":73.60979},{"c":73.53,"h":73.605,"l":73.53,"n":236,"o":73.605,"t":"2026-10-13T17:25:00Z","v":13441,"vw":73.570356},{"c":73.535,"h":73.61,"l":73.52,"n":158,"o":73.52,"t":"2026-10-13T17:30:00Z","v":5072,"vw":73.54621},{"c":73.585,"h":73.62,"l":73.535,"n":180,"o":73.535,"t":"2026-10-13T17:35:00Z","v":7829,"vw":73.583668},{"c":73.59,"h":73.62,"l":73.53,"n":200,"o":73.585,"t":"2026-10-13T17:40:00Z","v":10564,"vw":73.563034},{"c":73.445,"h":73.53,"l":73.44,"n":181,"o":73.53,"t":"2026-10-13T17:45:00Z","v":8346,"vw":73.466882},{"c":73.375,"h":73.46,"l":73.375,"n":192,"o":73.43,"t":"2026-10-13T17:50:00Z","v":8205,"vw":73.413192},{"c":73.355,"h":73.38,"l":73.32,"n":259,"o":73.375,"t":"2026-10-13T17:55:00Z","v":8918,"vw":73.357159},{"c":73.42,"h":73.42,"l":73.3,"n":201,"o":73.37,"t":"2026-10-13T18:00:00Z","v":10692,"vw":73.375511},{"c":73.54,"h":73.64,"l":73.39,"n":300,"o":73.39,"t":"2026-10-13T18:05:00Z","v":11967,"vw":73.526063},{"c":73.48,"h":73.59,"l":73.48,"n":221,"o":73.5,"t":"2026-10-13T18:10:00Z","v":8832,"vw":73.529163},{"c":73.58,"h":73.58,"l":73.44,"n":166,"o":73.485,"t":"2026-10-13T18:15:00Z","v":7813,"vw":73.506346},{"c":73.57,"h":73.63,"l":73.56,"n":122,"o":73.57,"t":"2026-10-13T18:20:00Z","v":3550,"vw":73.571658},{"c":73.6,"h":73.6,"l":73.53,"n":188,"o":73.56,"t":"2026-10-13T18:25:00Z","v":6957,"vw":73.57307},{"c":73.55,"h":73.65,"l":73.55,"n":235,"o":73.595,"t":"2026-10-13T18:30:00Z","v":8639,"vw":73.592439},{"c":73.655,"h":73.69,"l":73.54,"n":205,"o":73.55,"t":"2026-10-13T18:35:00Z","v":9175,"vw":73.593789},{"c":73.72,"h":73.75,"l":73.66,"n":204,"o":73.69,"t":"2026-10-13T18:40:00Z","v":8463,"vw":73.712047},{"c":73.715,"h":73.75,"l":73.64,"n":210,"o":73.69,"t":"2026-10-13T18:45:00Z","v":8930,"vw":73.686471},{"c":73.77,"h":73.77,"l":73.7,"n":157,"o":73.72,"t":"2026-10-13T18:50:00Z","v":5840,"vw":73.727244},{"c":73.73,"h":73.775,"l":73.73,"n":206,"o":73.77,"t":"2026-10-13T18:55:00Z","v":7601,"vw":73.74755},{"c":73.665,"h":73.745,"l":73.66,"n":241,"o":73.745,"t":"2026-10-13T19:00:00Z","v":10158,"vw":73.687283},{"c":73.73,"h":73.8,"l":73.68,"n":206,"o":73.68,"t":"2026-10-13T19:05:00Z","v":10357,"vw":73.731991},{"c":73.675,"h":73.73,"l":73.67,"n":178,"o":73.73,"t":"2026-10-13T19:10:00Z","v":6728,"vw":73.690989},{"c":73.7,"h":73.71,"l":73.64,"n":247,"o":73.675,"t":"2026-10-13T19:15:00Z","v":11949,"vw":73.668174},{"c":73.675,"h":73.705,"l":73.66,"n":218,"o":73.705,"t":"2026-10-13T19:20:00Z","v":8396,"vw":73.674078},{"c":73.635,"h":73.725,"l":73.635,"n":299,"o":73.675,"t":"2026-10-13T19:25:00Z","v":12049,"vw":73.672442},{"c":73.79,"h":73.79,"l":73.63,"n":299,"o":73.635,"t":"2026-10-13T19:30:00Z","v":13379,"vw":73.691894},{"c":73.845,"h":73.845,"l":73.72,"n":441,"o":73.795,"t":"2026-10-13T19:35:00Z","v":26347,"vw":73.776483},{"c":73.8,"h":73.905,"l":73.795,"n":456,"o":73.86,"t":"2026-10-13T19:40:00Z","v":20626,"vw":73.85237},{"c":73.89,"h":73.945,"l":73.775,"n":563,"o":73.79,"t":"2026-10-13T19:45:00Z","v":30645,"vw":73.868731},{"c":73.84,"h":73.935,"l":73.69,"n":757,"o":73.89,"t":"2026-10-13T19:50:00Z","v":76554,"vw":73.77194},{"c":73.725,"h":73.81,"l":73.58,"n":2158,"o":73.81,"t":"2026-10-13T19:55:00Z","v":136188,"vw":73.710878},{"c":73.73,"h":73.73,"l":73.73,"n":28,"o":73.73,"t":"2026-10-13T20:00:00Z","v":385294,"vw":73.73},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-13T20:30:00Z","v":36397,"vw":73.73},{"c":73.72,"h":73.72,"l":73.72,"n":6,"o":73.72,"t":"2026-10-14T11:00:00Z","v":298,"vw":73.72},{"c":72.59,"h":72.6,"l":72.59,"n":19,"o":72.6,"t":"2026-10-14T13:00:00Z","v":672,"vw":72.597305},{"c":72.16,"h":72.89,"l":72.01,"n":220,"o":72.35,"t":"2026-10-14T13:30:00Z","v":32659,"vw":72.313541},{"c":72.44,"h":72.44,"l":72.05,"n":162,"o":72.05,"t":"2026-10-14T13:35:00Z","v":6984,"vw":72.270473},{"c":72.235,"h":72.57,"l":72.235,"n":44,"o":72.405,"t":"2026-10-14T13:40:00Z","v":1838,"vw":72.359687},{"c":72.07,"h":72.395,"l":71.87,"n":237,"o":72.32,"t":"2026-10-14T13:45:00Z","v":7888,"vw":72.008212},{"c":71.97,"h":72.18,"l":71.97,"n":240,"o":71.97,"t":"2026-10-14T13:50:00Z","v":13256,"vw":72.088775},{"c":72.055,"h":72.16,"l":71.9101,"n":271,"o":71.99,"t":"2026-10-14T13:55:00Z","v":12415,"vw":72.09661},{"c":71.85,"h":72.28,"l":71.82,"n":257,"o":72.11,"t":"2026-10-14T14:00:00Z","v":10710,"vw":72.058361},{"c":72.12,"h":72.12,"l":71.84,"n":263,"o":71.845,"t":"2026-10-14T14:05:00Z","v":11980,"vw":71.982388},{"c":72.08,"h":72.16,"l":72.01,"n":195,"o":72.07,"t":"2026-10-14T14:10:00Z","v":7574,"vw":72.085026},{"c":72.51,"h":72.51,"l":72.01,"n":273,"o":72.085,"t":"2026-10-14T14:15:00Z","v":40287,"vw":72.194973},{"c":72.54,"h":72.55,"l":72.44,"n":310,"o":72.51,"t":"2026-10-14T14:20:00Z","v":6706,"vw":72.495462},{"c":72.645,"h":72.645,"l":72.495,"n":103,"o":72.51,"t":"2026-10-14T14:25:00Z","v":4316,"vw":72.549221},{"c":72.78,"h":72.805,"l":72.69,"n":159,"o":72.7,"t":"2026-10-14T14:30:00Z","v":10127,"vw":72.713566},{"c":72.65,"h":72.89,"l":72.62,"n":228,"o":72.73,"t":"2026-10-14T14:35:00Z","v":10312,"vw":72.706373},{"c":72.9,"h":73.08,"l":72.69,"n":112,"o":72.7,"t":"2026-10-14T14:40:00Z","v":5219,"vw":72.856458},{"c":72.875,"h":72.875,"l":72.5873,"n":349,"o":72.87,"t":"2026-10-14T14:45:00Z","v":22738,"vw":72.719174},{"c":72.7875,"h":72.98,"l":72.74,"n":154,"o":72.77,"t":"2026-10-14T14:50:00Z","v":23441,"vw":72.887126},{"c":72.81,"h":72.81,"l":72.71,"n":194,"o":72.72,"t":"2026-10-14T14:55:00Z","v":10611,"vw":72.74231},{"c":72.495,"h":72.74,"l":72.47,"n":211,"o":72.74,"t":"2026-10-14T15:00:00Z","v":8009,"vw":72.593549},{"c":72.365,"h":72.54,"l":72.35,"n":262,"o":72.45,"t":"2026-10-14T15:05:00Z","v":17413,"vw":72.451683},{"c":72.3225,"h":72.36,"l":72.31,"n":85,"o":72.36,"t":"2026-10-14T15:10:00Z","v":2882,"vw":72.316964},{"c":72.415,"h":72.45,"l":72.3,"n":181,"o":72.3225,"t":"2026-10-14T15:15:00Z","v":9685,"vw":72.409385},{"c":72.38,"h":72.44,"l":72.38,"n":120,"o":72.405,"t":"2026-10-14T15:20:00Z","v":4829,"vw":72.412325},{"c":72.39,"h":72.39,"l":72.37,"n":106,"o":72.375,"t":"2026-10-14T15:25:00Z","v":2914,"vw":72.377738},{"c":72.51,"h":72.52,"l":72.38,"n":176,"o":72.38,"t":"2026-10-14T15:30:00Z","v":6948,"vw":72.454569},{"c":72.45,"h":72.545,"l":72.39,"n":224,"o":72.545,"t":"2026-10-14T15:35:00Z","v":12234,"vw":72.474688},{"c":72.27,"h":72.47,"l":72.27,"n":159,"o":72.455,"t":"2026-10-14T15:40:00Z","v":6643,"vw":72.363454},{"c":72.38,"h":72.38,"l":72.23,"n":185,"o":72.27,"t":"2026-10-14T15:45:00Z","v":11126,"vw":72.306627},{"c":72.325,"h":72.41,"l":72.3,"n":197,"o":72.39,"t":"2026-10-14T15:50:00Z","v":9663,"vw":72.367996},{"c":72.215,"h":72.27,"l":72.175,"n":134,"o":72.26,"t":"2026-10-14T15:55:00Z","v":5025,"vw":72.232371},{"c":72.06,"h":72.26,"l":72.06,"n":377,"o":72.215,"t":"2026-10-14T16:00:00Z","v":23135,"vw":72.147978},{"c":72.08,"h":72.08,"l":71.975,"n":338,"o":72.06,"t":"2026-10-14T16:05:00Z","v":21521,"vw":72.026643},{"c":72.1,"h":72.18,"l":72.09,"n":243,"o":72.09,"t":"2026-10-14T16:10:00Z","v":10660,"vw":72.1256},{"c":71.91,"h":72.15,"l":71.91,"n":361,"o":72.105,"t":"2026-10-14T16:15:00Z","v":21458,"vw":72.033686},{"c":71.935,"h":71.97,"l":71.875,"n":180,"o":71.9,"t":"2026-10-14T16:20:00Z","v":9551,"vw":71.93814},{"c":71.92,"h":72,"l":71.91,"n":159,"o":71.96,"t":"2026-10-14T16:25:00Z","v":7059,"vw":71.951818},{"c":71.895,"h":72.01,"l":71.89,"n":193,"o":71.91,"t":"2026-10-14T16:30:00Z","v":10698,"vw":71.945989},{"c":71.94,"h":71.98,"l":71.83,"n":252,"o":71.87,"t":"2026-10-14T16:35:00Z","v":14930,"vw":71.920445},{"c":71.885,"h":72,"l":71.88,"n":180,"o":71.92,"t":"2026-10-14T16:40:00Z","v":8461,"vw":71.95585},{"c":71.92,"h":71.92,"l":71.83,"n":197,"o":71.86,"t":"2026-10-14T16:45:00Z","v":15022,"vw":71.873402},{"c":72.045,"h":72.13,"l":71.87,"n":354,"o":71.9,"t":"2026-10-14T16:50:00Z","v":23989,"vw":71.954419},{"c":71.93,"h":72.06,"l":71.93,"n":210,"o":72.045,"t":"2026-10-14T16:55:00Z","v":13722,"vw":72.016334},{"c":71.82,"h":71.99,"l":71.8,"n":187,"o":71.95,"t":"2026-10-14T17:00:00Z","v":8067,"vw":71.924131},{"c":71.85,"h":71.85,"l":71.77,"n":168,"o":71.82,"t":"2026-10-14T17:05:00Z","v":10705,"vw":71.822003},{"c":71.88,"h":71.88,"l":71.77,"n":130,"o":71.845,"t":"2026-10-14T17:10:00Z","v":6122,"vw":71.839001},{"c":71.91,"h":71.95,"l":71.83,"n":208,"o":71.87,"t":"2026-10-14T17:15:00Z","v":11167,"vw":71.893381},{"c":71.85,"h":71.96,"l":71.76,"n":178,"o":71.87,"t":"2026-10-14T17:20:00Z","v":7433,"vw":71.829124},{"c":71.875,"h":71.965,"l":71.87,"n":225,"o":71.91,"t":"2026-10-14T17:25:00Z","v":9468,"vw":71.915095},{"c":71.8,"h":71.875,"l":71.8,"n":253,"o":71.875,"t":"2026-10-14T17:30:00Z","v":9735,"vw":71.842587},{"c":71.7691,"h":71.88,"l":71.72,"n":255,"o":71.84,"t":"2026-10-14T17:35:00Z","v":22155,"vw":71.790474},{"c":71.74,"h":71.82,"l":71.71,"n":270,"o":71.78,"t":"2026-10-14T17:40:00Z","v":18049,"vw":71.737471},{"c":71.67,"h":71.765,"l":71.65,"n":275,"o":71.765,"t":"2026-10-14T17:45:00Z","v":17552,"vw":71.703746},{"c":71.535,"h":71.63,"l":71.51,"n":424,"o":71.62,"t":"2026-10-14T17:50:00Z","v":31844,"vw":71.550478},{"c":71.45,"h":71.54,"l":71.39,"n":259,"o":71.51,"t":"2026-10-14T17:55:00Z","v":15660,"vw":71.468004},{"c":71.315,"h":71.44,"l":71.3,"n":344,"o":71.4175,"t":"2026-10-14T18:00:00Z","v":25596,"vw":71.346228},{"c":71.33,"h":71.46,"l":71.295,"n":393,"o":71.315,"t":"2026-10-14T18:05:00Z","v":31929,"vw":71.357206},{"c":71.43,"h":71.43,"l":71.295,"n":189,"o":71.31,"t":"2026-10-14T18:10:00Z","v":7957,"vw":71.362976},{"c":71.565,"h":71.575,"l":71.4,"n":217,"o":71.43,"t":"2026-10-14T18:15:00Z","v":8638,"vw":71.458268},{"c":71.55,"h":71.6,"l":71.5,"n":215,"o":71.585,"t":"2026-10-14T18:20:00Z","v":8930,"vw":71.527942},{"c":71.7197,"h":71.72,"l":71.58,"n":131,"o":71.58,"t":"2026-10-14T18:25:00Z","v":5293,"vw":71.642323},{"c":71.64,"h":71.65,"l":71.54,"n":243,"o":71.65,"t":"2026-10-14T18:30:00Z","v":11232,"vw":71.600153},{"c":71.67,"h":71.67,"l":71.61,"n":194,"o":71.65,"t":"2026-10-14T18:35:00Z","v":9300,"vw":71.638014},{"c":71.72,"h":71.72,"l":71.58,"n":235,"o":71.635,"t":"2026-10-14T18:40:00Z","v":15228,"vw":71.632559},{"c":71.58,"h":71.685,"l":71.56,"n":252,"o":71.68,"t":"2026-10-14T18:45:00Z","v":11972,"vw":71.631821},{"c":71.66,"h":71.66,"l":71.55,"n":202,"o":71.55,"t":"2026-10-14T18:50:00Z","v":10968,"vw":71.600475},{"c":71.7,"h":71.71,"l":71.67,"n":125,"o":71.67,"t":"2026-10-14T18:55:00Z","v":5285,"vw":71.699025},{"c":71.66,"h":71.675,"l":71.63,"n":328,"o":71.67,"t":"2026-10-14T19:00:00Z","v":11000,"vw":71.656793},{"c":71.735,"h":71.78,"l":71.65,"n":264,"o":71.66,"t":"2026-10-14T19:05:00Z","v":10410,"vw":71.724136},{"c":71.85,"h":71.87,"l":71.76,"n":195,"o":71.76,"t":"2026-10-14T19:10:00Z","v":8554,"vw":71.811672},{"c":71.975,"h":71.975,"l":71.82,"n":247,"o":71.82,"t":"2026-10-14T19:15:00Z","v":11830,"vw":71.876227},{"c":71.98,"h":72.015,"l":71.89,"n":268,"o":72.015,"t":"2026-10-14T19:20:00Z","v":10804,"vw":71.936253},{"c":71.94,"h":71.95,"l":71.8793,"n":269,"o":71.95,"t":"2026-10-14T19:25:00Z","v":11499,"vw":71.91928},{"c":71.92,"h":72,"l":71.92,"n":357,"o":71.95,"t":"2026-10-14T19:30:00Z","v":15056,"vw":71.957477},{"c":71.695,"h":71.92,"l":71.665,"n":687,"o":71.92,"t":"2026-10-14T19:35:00Z","v":88550,"vw":71.81746},{"c":71.885,"h":71.89,"l":71.7,"n":931,"o":71.7,"t":"2026-10-14T19:40:00Z","v":56299,"vw":71.753267},{"c":71.87,"h":71.95,"l":71.795,"n":808,"o":71.885,"t":"2026-10-14T19:45:00Z","v":94657,"vw":71.848972},{"c":72.06,"h":72.1,"l":71.85,"n":773,"o":71.87,"t":"2026-10-14T19:50:00Z","v":48137,"vw":71.975567},{"c":72.22,"h":72.25,"l":72.02,"n":2273,"o":72.07,"t":"2026-10-14T19:55:00Z","v":149128,"vw":72.136152},{"c":72.22,"h":72.22,"l":72.2,"n":35,"o":72.2,"t":"2026-10-14T20:00:00Z","v":285175,"vw":72.219989},{"c":72.595,"h":73.06,"l":72.31,"n":151,"o":72.97,"t":"2026-10-15T13:30:00Z","v":32299,"vw":72.543686},{"c":72.27,"h":72.51,"l":71.97,"n":89,"o":72.27,"t":"2026-10-15T13:35:00Z","v":3643,"vw":72.206523},{"c":72.22,"h":72.61,"l":72.22,"n":78,"o":72.24,"t":"2026-10-15T13:40:00Z","v":3437,"vw":72.383847},{"c":72.245,"h":72.42,"l":72.08,"n":125,"o":72.305,"t":"2026-10-15T13:45:00Z","v":5566,"vw":72.28957},{"c":72.635,"h":72.89,"l":72.5984,"n":44,"o":72.76,"t":"2026-10-15T13:50:00Z","v":1571,"vw":72.712214},{"c":72.625,"h":72.85,"l":72.625,"n":66,"o":72.65,"t":"2026-10-15T13:55:00Z","v":2813,"vw":72.699882},{"c":72.675,"h":72.9,"l":72.62,"n":214,"o":72.62,"t":"2026-10-15T14:00:00Z","v":5852,"vw":72.804134},{"c":72.99,"h":73,"l":72.68,"n":228,"o":72.68,"t":"2026-10-15T14:05:00Z","v":17708,"vw":72.838285},{"c":72.855,"h":73.09,"l":72.7501,"n":234,"o":72.985,"t":"2026-10-15T14:10:00Z","v":14339,"vw":73.009192},{"c":72.865,"h":72.96,"l":72.83,"n":135,"o":72.96,"t":"2026-10-15T14:15:00Z","v":2877,"vw":72.870867},{"c":72.84,"h":72.96,"l":72.81,"n":110,"o":72.96,"t":"2026-10-15T14:20:00Z","v":2148,"vw":72.86875},{"c":73.07,"h":73.185,"l":72.855,"n":97,"o":72.87,"t":"2026-10-15T14:25:00Z","v":3808,"vw":73.051493},{"c":73.47,"h":73.58,"l":73.165,"n":166,"o":73.165,"t":"2026-10-15T14:30:00Z","v":4781,"vw":73.390896},{"c":73.56,"h":73.58,"l":73.44,"n":78,"o":73.58,"t":"2026-10-15T14:35:00Z","v":2919,"vw":73.532273},{"c":73.83,"h":73.83,"l":73.54,"n":382,"o":73.56,"t":"2026-10-15T14:40:00Z","v":22476,"vw":73.69007},{"c":73.94,"h":73.97,"l":73.6975,"n":691,"o":73.8,"t":"2026-10-15T14:45:00Z","v":33483,"vw":73.775816},{"c":74.07,"h":74.09,"l":73.87,"n":170,"o":73.93,"t":"2026-10-15T14:50:00Z","v":7833,"vw":73.954527},{"c":73.775,"h":74.02,"l":73.72,"n":617,"o":74.02,"t":"2026-10-15T14:55:00Z","v":44839,"vw":73.940852},{"c":73.9,"h":73.98,"l":73.76,"n":254,"o":73.84,"t":"2026-10-15T15:00:00Z","v":11664,"vw":73.857027},{"c":73.74,"h":74.01,"l":73.74,"n":349,"o":73.81,"t":"2026-10-15T15:05:00Z","v":18221,"vw":73.859536},{"c":73.8,"h":73.86,"l":73.72,"n":438,"o":73.775,"t":"2026-10-15T15:10:00Z","v":38545,"vw":73.794462},{"c":73.78,"h":73.8075,"l":73.7,"n":348,"o":73.805,"t":"2026-10-15T15:15:00Z","v":22532,"vw":73.7723},{"c":74.03,"h":74.03,"l":73.71,"n":122,"o":73.71,"t":"2026-10-15T15:20:00Z","v":3931,"vw":73.81219},{"c":73.905,"h":74.06,"l":73.8,"n":202,"o":74.05,"t":"2026-10-15T15:25:00Z","v":8710,"vw":73.885948},{"c":73.675,"h":74.03,"l":73.61,"n":511,"o":73.9,"t":"2026-10-15T15:30:00Z","v":28009,"vw":73.746474},{"c":73.67,"h":73.68,"l":73.55,"n":252,"o":73.675,"t":"2026-10-15T15:35:00Z","v":11178,"vw":73.621439},{"c":73.8,"h":73.825,"l":73.6325,"n":215,"o":73.69,"t":"2026-10-15T15:40:00Z","v":9819,"vw":73.718648},{"c":73.81,"h":73.98,"l":73.7614,"n":298,"o":73.7614,"t":"2026-10-15T15:45:00Z","v":11627,"vw":73.855534},{"c":73.67,"h":73.785,"l":73.67,"n":149,"o":73.785,"t":"2026-10-15T15:50:00Z","v":4387,"vw":73.728023},{"c":73.75,"h":73.75,"l":73.635,"n":142,"o":73.635,"t":"2026-10-15T15:55:00Z","v":4340,"vw":73.681158},{"c":73.65,"h":73.75,"l":73.65,"n":114,"o":73.75,"t":"2026-10-15T16:00:00Z","v":3446,"vw":73.681199},{"c":73.67,"h":73.7,"l":73.59,"n":172,"o":73.63,"t":"2026-10-15T16:05:00Z","v":8233,"vw":73.627582},{"c":73.69,"h":73.74,"l":73.62,"n":190,"o":73.71,"t":"2026-10-15T16:10:00Z","v":7181,"vw":73.682648},{"c":73.675,"h":73.75,"l":73.65,"n":127,"o":73.69,"t":"2026-10-15T16:15:00Z","v":5143,"vw":73.70114},{"c":73.77,"h":73.77,"l":73.64,"n":128,"o":73.65,"t":"2026-10-15T16:20:00Z","v":4615,"vw":73.700852},{"c":73.91,"h":73.91,"l":73.785,"n":149,"o":73.85,"t":"2026-10-15T16:25:00Z","v":5635,"vw":73.874686},{"c":73.8,"h":73.98,"l":73.8,"n":229,"o":73.98,"t":"2026-10-15T16:30:00Z","v":8217,"vw":73.847456},{"c":73.9,"h":74,"l":73.825,"n":123,"o":73.825,"t":"2026-10-15T16:35:00Z","v":5076,"vw":73.887667},{"c":73.92,"h":73.95,"l":73.89,"n":164,"o":73.9,"t":"2026-10-15T16:40:00Z","v":7280,"vw":73.913632},{"c":74.05,"h":74.05,"l":73.92,"n":200,"o":73.92,"t":"2026-10-15T16:45:00Z","v":8746,"vw":73.978005},{"c":74.185,"h":74.25,"l":73.97,"n":370,"o":73.98,"t":"2026-10-15T16:50:00Z","v":23464,"vw":74.091308},{"c":74.23,"h":74.25,"l":74.185,"n":69,"o":74.185,"t":"2026-10-15T16:55:00Z","v":2811,"vw":74.215554},{"c":74.86,"h":74.86,"l":74.8,"n":115,"o":74.83,"t":"2026-10-15T18:10:00Z","v":4541,"vw":74.823973},{"c":74.79,"h":74.84,"l":74.745,"n":224,"o":74.84,"t":"2026-10-15T18:15:00Z","v":8599,"vw":74.793002},{"c":74.835,"h":74.88,"l":74.775,"n":215,"o":74.84,"t":"2026-10-15T18:20:00Z","v":6817,"vw":74.822203},{"c":74.76,"h":74.88,"l":74.74,"n":229,"o":74.88,"t":"2026-10-15T18:25:00Z","v":8039,"vw":74.797099},{"c":74.74,"h":74.83,"l":74.72,"n":255,"o":74.76,"t":"2026-10-15T18:30:00Z","v":8766,"vw":74.767032},{"c":74.725,"h":74.83,"l":74.695,"n":235,"o":74.745,"t":"2026-10-15T18:35:00Z","v":13664,"vw":74.719267},{"c":74.43,"h":74.78,"l":74.395,"n":519,"o":74.75,"t":"2026-10-15T18:40:00Z","v":28418,"vw":74.547797},{"c":74.51,"h":74.73,"l":74.37,"n":296,"o":74.42,"t":"2026-10-15T18:45:00Z","v":16022,"vw":74.475061},{"c":74.59,"h":74.665,"l":74.57,"n":171,"o":74.62,"t":"2026-10-15T18:50:00Z","v":7742,"vw":74.609987},{"c":74.52,"h":74.7,"l":74.51,"n":232,"o":74.7,"t":"2026-10-15T18:55:00Z","v":11722,"vw":74.541461},{"c":74.48,"h":74.6,"l":74.47,"n":200,"o":74.6,"t":"2026-10-15T19:00:00Z","v":7764,"vw":74.531657},{"c":74.455,"h":74.57,"l":74.455,"n":196,"o":74.57,"t":"2026-10-15T19:05:00Z","v":14427,"vw":74.510194},{"c":74.47,"h":74.49,"l":74.39,"n":266,"o":74.45,"t":"2026-10-15T19:10:00Z","v":12647,"vw":74.434471},{"c":74.43,"h":74.51,"l":74.41,"n":177,"o":74.47,"t":"2026-10-15T19:15:00Z","v":7919,"vw":74.458066},{"c":74.475,"h":74.5,"l":74.43,"n":219,"o":74.45,"t":"2026-10-15T19:20:00Z","v":8348,"vw":74.455881},{"c":74.46,"h":74.51,"l":74.43,"n":273,"o":74.51,"t":"2026-10-15T19:25:00Z","v":10720,"vw":74.475587},{"c":74.595,"h":74.595,"l":74.445,"n":377,"o":74.445,"t":"2026-10-15T19:30:00Z","v":14987,"vw":74.523109},{"c":74.57,"h":74.635,"l":74.495,"n":460,"o":74.62,"t":"2026-10-15T19:35:00Z","v":21560,"vw":74.551882},{"c":74.5,"h":74.6,"l":74.48,"n":389,"o":74.6,"t":"2026-10-15T19:40:00Z","v":17118,"vw":74.502324},{"c":74.165,"h":74.47,"l":74.165,"n":515,"o":74.47,"t":"2026-10-15T19:45:00Z","v":29400,"vw":74.341202},{"c":74.495,"h":74.53,"l":74.18,"n":772,"o":74.22,"t":"2026-10-15T19:50:00Z","v":41212,"vw":74.310807},{"c":74.37,"h":74.565,"l":74.32,"n":2232,"o":74.47,"t":"2026-10-15T19:55:00Z","v":121975,"vw":74.468773},{"c":74.35,"h":74.42,"l":74.35,"n":62,"o":74.42,"t":"2026-10-15T20:00:00Z","v":326665,"vw":74.350113}],"history":[{"c":88.8,"h":89.48,"l":87.775,"n":17051,"o":88.55,"t":"2024-10-14T04:00:00Z","v":1064707,"vw":88.959128},{"c":90.88,"h":92.73,"l":88.485,"n":24717,"o":89.63,"t":"2024-10-15T04:00:00Z","v":1590009,"vw":90.839831},{"c":91.69,"h":92.75,"l":91,"n":20960,"o":91.88,"t":"2024-10-16T04:00:00Z","v":1413276,"vw":91.812823},{"c":93.92,"h":94.28,"l":90.575,"n":36499,"o":92.34,"t":"2024-10-17T04:00:00Z","v":2246722,"vw":93.627743},{"c":85.53,"h":88.75,"l":85.37,"n":57098,"o":88.3,"t":"2024-10-18T04:00:00Z","v":4721123,"vw":86.964449},{"c":80.51,"h":84.829,"l":80.28,"n":39361,"o":84.22,"t":"2024-10-21T04:00:00Z","v":2910189,"vw":81.412448},{"c":82.34,"h":83.0599,"l":80.66,"n":28112,"o":80.75,"t":"2024-10-22T04:00:00Z","v":2115972,"vw":81.969682},{"c":82.34,"h":83,"l":81.28,"n":20422,"o":81.77,"t":"2024-10-23T04:00:00Z","v":1432973,"vw":82.105021},{"c":83.86,"h":84.04,"l":81.75,"n":20732,"o":82.44,"t":"2024-10-24T04:00:00Z","v":1163228,"vw":83.441093},{"c":82.14,"h":84.85,"l":81.92,"n":19705,"o":84.79,"t":"2024-10-25T04:00:00Z","v":1035011,"vw":82.81081},{"c":84.76,"h":85.14,"l":82.5,"n":16244,"o":83.53,"t":"2024-10-28T04:00:00Z","v":974765,"vw":84.191588},{"c":83.94,"h":84.65,"l":83.12,"n":15204,"o":84.4,"t":"2024-10-29T04:00:00Z","v":792050,"vw":83.941126},{"c":84.27,"h":85.76,"l":83.6501,"n":19758,"o":84.26,"t":"2024-10-30T04:00:00Z","v":1097311,"vw":84.447123},{"c":83.21,"h":84.66,"l":83.16,"n":15962,"o":84.27,"t":"2024-10-31T04:00:00Z","v":688648,"vw":83.645243},{"c":83.31,"h":84.455,"l":82.89,"n":14910,"o":84.19,"t":"2024-11-01T04:00:00Z","v":805368,"vw":83.382364},{"c":82.41,"h":83.27,"l":80.88,"n":17667,"o":82.81,"t":"2024-11-04T05:00:00Z","v":829243,"vw":82.508287},{"c":84.63,"h":84.77,"l":82.585,"n":15352,"o":82.76,"t":"2024-11-05T05:00:00Z","v":705317,"vw":84.161603},{"c":96.1,"h":96.45,"l":91.1,"n":50993,"o":91.57,"t":"2024-11-06T05:00:00Z","v":3545675,"vw":94.284708},{"c":90.35,"h":95.295,"l":89.385,"n":36526,"o":94.41,"t":"2024-11-07T05:00:00Z","v":2240348,"vw":91.721973},{"c":89.87,"h":91.53,"l":89.02,"n":21929,"o":91.29,"t":"2024-11-08T05:00:00Z","v":1049806,"vw":90.371159},{"c":93.39,"h":93.51,"l":91.24,"n":20860,"o":91.89,"t":"2024-11-11T05:00:00Z","v":1068690,"vw":92.993886},{"c":93,"h":94.33,"l":91.885,"n":20534,"o":92.78,"t":"2024-11-12T05:00:00Z","v":1256973,"vw":92.932995},{"c":92.83,"h":95.59,"l":92.665,"n":17580,"o":93.45,"t":"2024-11-13T05:00:00Z","v":826306,"vw":93.764785},{"c":91.86,"h":93.75,"l":91.35,"n":16158,"o":93.35,"t":"2024-11-14T05:00:00Z","v":772503,"vw":92.031492},{"c":90.38,"h":91.8,"l":88.889,"n":16724,"o":91.5,"t":"2024-11-15T05:00:00Z","v":1000731,"vw":90.192104},{"c":89.27,"h":90.32,"l":88.865,"n":15867,"o":90.32,"t":"2024-11-18T05:00:00Z","v":699852,"vw":89.372897},{"c":89.16,"h":89.84,"l":87.67,"n":14893,"o":88,"t":"2024-11-19T05:00:00Z","v":869421,"vw":89.179566},{"c":89.17,"h":89.5,"l":88,"n":12884,"o":88.9,"t":"2024-11-20T05:00:00Z","v":552710,"vw":88.843416},{"c":91.28,"h":92.63,"l":89.47,"n":18306,"o":90.05,"t":"2024-11-21T05:00:00Z","v":865609,"vw":91.527127},{"c":93.65,"h":93.9,"l":90.94,"n":21200,"o":91.39,"t":"2024-11-22T05:00:00Z","v":877701,"vw":93.399567},{"c":95.66,"h":98.095,"l":95.03,"n":23023,"o":95.3,"t":"2024-11-25T05:00:00Z","v":1343947,"vw":96.349931},{"c":94.03,"h":95.01,"l":93.41,"n":13075,"o":95.01,"t":"2024-11-26T05:00:00Z","v":696752,"vw":94.035833},{"c":93.5,"h":95.91,"l":93.4,"n":10677,"o":94.9,"t":"2024-11-27T05:00:00Z","v":480842,"vw":93.822029},{"c":93.61,"h":94.99,"l":92.54,"n":8001,"o":94.99,"t":"2024-11-29T05:00:00Z","v":413750,"vw":93.685036},{"c":93.19,"h":94.2,"l":92.57,"n":15365,"o":94.2,"t":"2024-12-02T05:00:00Z","v":639253,"vw":93.335362},{"c":92.77,"h":94.014,"l":92.08,"n":12638,"o":93.42,"t":"2024-12-03T05:00:00Z","v":563845,"vw":92.889783},{"c":92.36,"h":93.11,"l":91.13,"n":12347,"o":92.96,"t":"2024-12-04T05:00:00Z","v":459124,"vw":92.111234},{"c":91.96,"h":94.22,"l":91.9,"n":12029,"o":93.09,"t":"2024-12-05T05:00:00Z","v":453389,"vw":92.459543},{"c":93.74,"h":93.86,"l":91.5,"n":11751,"o":92.73,"t":"2024-12-06T05:00:00Z","v":474082,"vw":93.227984},{"c":91.66,"h":95,"l":91.53,"n":16418,"o":93.77,"t":"2024-12-09T05:00:00Z","v":596843,"vw":92.605902},{"c":90.23,"h":92.09,"l":90,"n":14285,"o":92.09,"t":"2024-12-10T05:00:00Z","v":809351,"vw":90.716519},{"c":90.91,"h":91.71,"l":90.485,"n":13657,"o":91.37,"t":"2024-12-11T05:00:00Z","v":655367,"vw":91.045697},{"c":90.4,"h":91.59,"l":89.2,"n":12185,"o":90.75,"t":"2024-12-12T05:00:00Z","v":628320,"vw":90.384082},{"c":89.7,"h":90.78,"l":88.51,"n":15327,"o":90.4,"t":"2024-12-13T05:00:00Z","v":699932,"vw":89.482926},{"c":91.09,"h":91.37,"l":89.31,"n":20163,"o":89.68,"t":"2024-12-16T05:00:00Z","v":774675,"vw":90.817451},{"c":88.33,"h":91.5785,"l":87.64,"n":22459,"o":90.71,"t":"2024-12-17T05:00:00Z","v":1122422,"vw":88.671583},{"c":83.74,"h":89.0725,"l":83.71,"n":41966,"o":88.86,"t":"2024-12-18T05:00:00Z","v":3231671,"vw":85.840554},{"c":82.86,"h":86.49,"l":82.85,"n":28719,"o":85.07,"t":"2024-12-19T05:00:00Z","v":1454914,"vw":83.641179},{"c":84.62,"h":85.43,"l":82.01,"n":23539,"o":82.24,"t":"2024-12-20T05:00:00Z","v":3543429,"vw":84.5637},{"c":84.82,"h":85.4,"l":83.63,"n":21148,"o":84.4,"t":"2024-12-23T05:00:00Z","v":1151712,"vw":84.677727},{"c":84.75,"h":85.45,"l":83.4186,"n":8618,"o":84.8,"t":"2024-12-24T05:00:00Z","v":388186,"vw":84.244214},{"c":84.66,"h":84.81,"l":83.2,"n":10768,"o":84.36,"t":"2024-12-26T05:00:00Z","v":449001,"vw":84.411666},{"c":83.68,"h":85.23,"l":82.84,"n":12792,"o":83.99,"t":"2024-12-27T05:00:00Z","v":587191,"vw":83.658707},{"c":83.57,"h":84.05,"l":82.23,"n":13554,"o":83.03,"t":"2024-12-30T05:00:00Z","v":471072,"vw":83.446314},{"c":83.54,"h":84.51,"l":83.06,"n":10204,"o":83.71,"t":"2024-12-31T05:00:00Z","v":463866,"vw":83.631105},{"c":82.9,"h":85.5475,"l":81.99,"n":16024,"o":84.21,"t":"2025-01-02T05:00:00Z","v":730524,"vw":83.007163},{"c":84.4,"h":84.4,"l":81.675,"n":15041,"o":83.11,"t":"2025-01-03T05:00:00Z","v":790528,"vw":83.448853},{"c":83.68,"h":87.84,"l":83.56,"n":23093,"o":85.05,"t":"2025-01-06T05:00:00Z","v":1332088,"vw":84.803286},{"c":81.65,"h":84.65,"l":79.93,"n":28440,"o":84.06,"t":"2025-01-07T05:00:00Z","v":1404445,"vw":81.333058},{"c":80.77,"h":81.47,"l":79.94,"n":16879,"o":80.98,"t":"2025-01-08T05:00:00Z","v":992551,"vw":80.718685},{"c":78.4,"h":79.675,"l":77.12,"n":19921,"o":78.81,"t":"2025-01-10T05:00:00Z","v":1236036,"vw":78.085675},{"c":79.89,"h":80.02,"l":77.99,"n":19915,"o":78,"t":"2025-01-13T05:00:00Z","v":1003782,"vw":79.39956},{"c":83.58,"h":83.65,"l":80.26,"n":17210,"o":81.09,"t":"2025-01-14T05:00:00Z","v":957947,"vw":82.495849},{"c":87.87,"h":88.25,"l":85.95,"n":26331,"o":87.62,"t":"2025-01-15T05:00:00Z","v":1668988,"vw":87.224724},{"c":87.05,"h":88.15,"l":85.03,"n":23133,"o":87.58,"t":"2025-01-16T05:00:00Z","v":1324274,"vw":86.550934},{"c":89.73,"h":89.81,"l":87.43,"n":20869,"o":88.1,"t":"2025-01-17T05:00:00Z","v":1148453,"vw":89.122104},{"c":92.32,"h":92.84,"l":90.5,"n":25722,"o":91.06,"t":"2025-01-21T05:00:00Z","v":1695264,"vw":91.991968},{"c":92.39,"h":92.55,"l":90.795,"n":19540,"o":91.81,"t":"2025-01-22T05:00:00Z","v":1257550,"vw":91.908337},{"c":91.4,"h":93.68,"l":91.26,"n":19839,"o":92.5,"t":"2025-01-23T05:00:00Z","v":1592567,"vw":92.15537},{"c":92.15,"h":93.195,"l":90.75,"n":17811,"o":91.4,"t":"2025-01-24T05:00:00Z","v":1070577,"vw":92.259539},{"c":94,"h":94.25,"l":91.77,"n":30233,"o":92.13,"t":"2025-01-27T05:00:00Z","v":2322350,"vw":93.312601},{"c":89.17,"h":94.4,"l":87.01,"n":36863,"o":93.38,"t":"2025-01-28T05:00:00Z","v":2617328,"vw":89.255938},{"c":88.05,"h":89.75,"l":87.86,"n":23244,"o":89,"t":"2025-01-29T05:00:00Z","v":1495173,"vw":88.682221},{"c":89.39,"h":91.385,"l":88.87,"n":19332,"o":89.19,"t":"2025-01-30T05:00:00Z","v":1021888,"vw":90.102311},{"c":87.87,"h":90.98,"l":87.32,"n":21464,"o":90.17,"t":"2025-01-31T05:00:00Z","v":1250673,"vw":88.287094},{"c":84.39,"h":87.01,"l":83.9465,"n":19104,"o":85.01,"t":"2025-02-03T05:00:00Z","v":1136004,"vw":85.15182},{"c":86.59,"h":87.85,"l":84.5,"n":14694,"o":85.05,"t":"2025-02-04T05:00:00Z","v":788927,"vw":86.680711},{"c":88.77,"h":89.32,"l":86.15,"n":16676,"o":87.37,"t":"2025-02-05T05:00:00Z","v":1093295,"vw":88.419106},{"c":90.61,"h":90.83,"l":88.92,"n":15641,"o":89.62,"t":"2025-02-06T05:00:00Z","v":787484,"vw":90.194301},{"c":89.89,"h":90.91,"l":88.82,"n":12171,"o":90.61,"t":"2025-02-07T05:00:00Z","v":739267,"vw":89.861915},{"c":87.6,"h":89.94,"l":87.45,"n":13105,"o":89.94,"t":"2025-02-10T05:00:00Z","v":684452,"vw":87.993747},{"c":89.59,"h":89.605,"l":86.69,"n":14762,"o":86.69,"t":"2025-02-11T05:00:00Z","v":600027,"vw":89.157678},{"c":86.03,"h":89.1,"l":86.01,"n":16931,"o":88.21,"t":"2025-02-12T05:00:00Z","v":944684,"vw":86.837229},{"c":87.35,"h":87.41,"l":85.5,"n":13872,"o":86.2,"t":"2025-02-13T05:00:00Z","v":700185,"vw":86.762708},{"c":88.75,"h":89.07,"l":87.08,"n":11949,"o":87.08,"t":"2025-02-14T05:00:00Z","v":651891,"vw":88.517866},{"c":91.87,"h":92.11,"l":88.595,"n":23197,"o":89.06,"t":"2025-02-18T05:00:00Z","v":1370618,"vw":91.185857},{"c":93,"h":93.81,"l":90.51,"n":22486,"o":90.51,"t":"2025-02-19T05:00:00Z","v":1316749,"vw":92.494259},{"c":89.73,"h":92.6,"l":88.48,"n":24458,"o":92.56,"t":"2025-02-20T05:00:00Z","v":1440527,"vw":89.90628},{"c":87.04,"h":90.57,"l":85.7101,"n":27654,"o":90.13,"t":"2025-02-21T05:00:00Z","v":1779956,"vw":87.229202},{"c":86,"h":88,"l":84.2275,"n":20478,"o":88,"t":"2025-02-24T05:00:00Z","v":1325961,"vw":86.272906},{"c":85.38,"h":87.78,"l":84.17,"n":17542,"o":86.57,"t":"2025-02-25T05:00:00Z","v":1502243,"vw":85.728216},{"c":86.21,"h":87.41,"l":85.24,"n":18073,"o":85.87,"t":"2025-02-26T05:00:00Z","v":1124653,"vw":86.431077},{"c":86.16,"h":88.44,"l":85.96,"n":19185,"o":86.43,"t":"2025-02-27T05:00:00Z","v":1010809,"vw":86.534862},{"c":86.92,"h":87.4104,"l":85.68,"n":16434,"o":86.28,"t":"2025-02-28T05:00:00Z","v":1044735,"vw":86.770533},{"c":84.1,"h":87.6822,"l":83.33,"n":19735,"o":86.73,"t":"2025-03-03T05:00:00Z","v":882951,"vw":85.129275},{"c":81.16,"h":83.36,"l":77.985,"n":28676,"o":82.41,"t":"2025-03-04T05:00:00Z","v":1607628,"vw":80.850643},{"c":81.19,"h":81.79,"l":78.83,"n":20839,"o":81.48,"t":"2025-03-05T05:00:00Z","v":1118561,"vw":80.669121},{"c":78.52,"h":80.45,"l":78.05,"n":20150,"o":79.87,"t":"2025-03-06T05:00:00Z","v":1146822,"vw":78.723095},{"c":77.31,"h":78.3,"l":75.2,"n":24064,"o":78.22,"t":"2025-03-07T05:00:00Z","v":1647081,"vw":76.800047},{"c":72.65,"h":76.16,"l":72.25,"n":25251,"o":75.66,"t":"2025-03-10T04:00:00Z","v":1790960,"vw":73.291005},{"c":73.65,"h":74.8,"l":71.58,"n":26085,"o":72.49,"t":"2025-03-11T04:00:00Z","v":1386951,"vw":73.278922},{"c":75.8,"h":77.345,"l":74.4,"n":22879,"o":75.11,"t":"2025-03-12T04:00:00Z","v":1283484,"vw":76.044675},{"c":74.76,"h":77.09,"l":74.51,"n":16074,"o":76.03,"t":"2025-03-13T04:00:00Z","v":793825,"vw":75.234514},{"c":77.24,"h":77.555,"l":75.48,"n":19398,"o":75.98,"t":"2025-03-14T04:00:00Z","v":1235910,"vw":76.932679},{"c":77.08,"h":78.04,"l":76.5,"n":18942,"o":77.07,"t":"2025-03-17T04:00:00Z","v":1101110,"vw":77.271872},{"c":75.06,"h":77.4,"l":75.01,"n":18698,"o":76.87,"t":"2025-03-18T04:00:00Z","v":1113954,"vw":75.387591},{"c":76.78,"h":77.14,"l":74.805,"n":17313,"o":75.02,"t":"2025-03-19T04:00:00Z","v":999162,"vw":76.229959},{"c":76.61,"h":78.34,"l":75.74,"n":14348,"o":75.74,"t":"2025-03-20T04:00:00Z","v":876894,"vw":77.132424},{"c":77.44,"h":77.84,"l":75.24,"n":15206,"o":76.58,"t":"2025-03-21T04:00:00Z","v":2011051,"vw":77.190251},{"c":80.51,"h":80.82,"l":78.5,"n":14199,"o":79.12,"t":"2025-03-24T04:00:00Z","v":802063,"vw":80.07008},{"c":80.56,"h":81.57,"l":79.9381,"n":12415,"o":80.35,"t":"2025-03-25T04:00:00Z","v":776563,"vw":80.765505},{"c":79.94,"h":81.94,"l":79.64,"n":11038,"o":80.92,"t":"2025-03-26T04:00:00Z","v":587699,"vw":80.349702},{"c":77.88,"h":80.23,"l":77.59,"n":15827,"o":79.88,"t":"2025-03-27T04:00:00Z","v":800990,"vw":78.261888},{"c":76.12,"h":78.7115,"l":75.12,"n":12610,"o":77.26,"t":"2025-03-28T04:00:00Z","v":523084,"vw":76.155198},{"c":76.83,"h":77.25,"l":74.33,"n":13941,"o":74.76,"t":"2025-03-31T04:00:00Z","v":856485,"vw":76.272635},{"c":75.71,"h":76.485,"l":74.15,"n":17521,"o":76.01,"t":"2025-04-01T04:00:00Z","v":846316,"vw":75.357712},{"c":77.64,"h":77.73,"l":74.57,"n":12398,"o":74.57,"t":"2025-04-02T04:00:00Z","v":636234,"vw":77.027922},{"c":65.27,"h":73.48,"l":65.2,"n":58048,"o":73.48,"t":"2025-04-03T04:00:00Z","v":4331887,"vw":66.868167},{"c":62.1,"h":62.64,"l":57.05,"n":54927,"o":62.305,"t":"2025-04-04T04:00:00Z","v":3244135,"vw":60.566571},{"c":62.16,"h":65.47,"l":57.61,"n":41598,"o":59.6,"t":"2025-04-07T04:00:00Z","v":2675752,"vw":61.571038},{"c":61,"h":65.6,"l":59.88,"n":26319,"o":65.14,"t":"2025-04-08T04:00:00Z","v":1395398,"vw":62.443229},{"c":68.54,"h":69.45,"l":57.15,"n":43989,"o":59.21,"t":"2025-04-09T04:00:00Z","v":3441328,"vw":64.238455},{"c":63.23,"h":66.634,"l":60.1825,"n":28113,"o":65.81,"t":"2025-04-10T04:00:00Z","v":1787529,"vw":62.492605},{"c":63.21,"h":63.55,"l":60.01,"n":26524,"o":63,"t":"2025-04-11T04:00:00Z","v":1531804,"vw":62.16717},{"c":63.93,"h":65.12,"l":62.525,"n":24329,"o":64.83,"t":"2025-04-14T04:00:00Z","v":1412839,"vw":63.703239},{"c":66.07,"h":67,"l":64.145,"n":22654,"o":64.18,"t":"2025-04-15T04:00:00Z","v":1239139,"vw":66.125925},{"c":65.24,"h":66.415,"l":64.4302,"n":18969,"o":65.29,"t":"2025-04-16T04:00:00Z","v":1036702,"vw":65.27233},{"c":66.32,"h":67.0335,"l":65.59,"n":18327,"o":65.8,"t":"2025-04-17T04:00:00Z","v":986824,"vw":66.329024},{"c":64.88,"h":66.3899,"l":63.54,"n":20520,"o":65.37,"t":"2025-04-21T04:00:00Z","v":1184716,"vw":64.538178},{"c":65.34,"h":66.46,"l":62.3795,"n":28485,"o":66.46,"t":"2025-04-22T04:00:00Z","v":2221864,"vw":64.507003},{"c":68.7,"h":71.82,"l":67.75,"n":28844,"o":68.34,"t":"2025-04-23T04:00:00Z","v":1882669,"vw":69.123032},{"c":70.8,"h":70.93,"l":68.01,"n":19621,"o":68.41,"t":"2025-04-24T04:00:00Z","v":1152844,"vw":70.327085},{"c":69.7,"h":71.39,"l":69.17,"n":16137,"o":70.16,"t":"2025-04-25T04:00:00Z","v":810046,"vw":70.068688},{"c":70.4,"h":70.81,"l":69.31,"n":14463,"o":69.75,"t":"2025-04-28T04:00:00Z","v":716649,"vw":70.178733},{"c":70.98,"h":71.6,"l":69.265,"n":14628,"o":70.06,"t":"2025-04-29T04:00:00Z","v":713837,"vw":70.932291},{"c":69.71,"h":69.79,"l":67.91,"n":15406,"o":68.85,"t":"2025-04-30T04:00:00Z","v":983728,"vw":69.209391},{"c":70.98,"h":71.71,"l":69.33,"n":12699,"o":69.82,"t":"2025-05-01T04:00:00Z","v":529050,"vw":71.085656},{"c":72.83,"h":73.89,"l":71.93,"n":20278,"o":72.3,"t":"2025-05-02T04:00:00Z","v":1123598,"vw":73.026592},{"c":72.01,"h":74.09,"l":71.02,"n":16843,"o":71.77,"t":"2025-05-05T04:00:00Z","v":971963,"vw":72.754062},{"c":71.13,"h":71.97,"l":70.4476,"n":10116,"o":70.61,"t":"2025-05-06T04:00:00Z","v":707286,"vw":71.250689},{"c":71.41,"h":72.47,"l":71.08,"n":15083,"o":72.09,"t":"2025-05-07T04:00:00Z","v":624833,"vw":71.640272},{"c":74.95,"h":75.7099,"l":71.73,"n":22921,"o":72.6,"t":"2025-05-08T04:00:00Z","v":1041168,"vw":74.8671},{"c":74.47,"h":75.3299,"l":73.705,"n":11659,"o":74.96,"t":"2025-05-09T04:00:00Z","v":446405,"vw":74.378215},{"c":79.2,"h":80.99,"l":78.19,"n":25867,"o":78.5,"t":"2025-05-12T04:00:00Z","v":1787118,"vw":79.437824},{"c":79.67,"h":80.42,"l":78.76,"n":20101,"o":79.86,"t":"2025-05-13T04:00:00Z","v":1141967,"vw":79.76244},{"c":79.94,"h":80.47,"l":79.23,"n":14754,"o":79.45,"t":"2025-05-14T04:00:00Z","v":811093,"vw":79.950783},{"c":78.36,"h":80.14,"l":77.91,"n":13525,"o":79.13,"t":"2025-05-15T04:00:00Z","v":714087,"vw":78.452744},{"c":78.13,"h":79.03,"l":77.5,"n":15297,"o":78.31,"t":"2025-05-16T04:00:00Z","v":774275,"vw":78.361104},{"c":77.33,"h":77.505,"l":76.66,"n":16535,"o":77.1,"t":"2025-05-19T04:00:00Z","v":744556,"vw":77.239325},{"c":75.6,"h":77.1,"l":75.34,"n":17588,"o":77,"t":"2025-05-20T04:00:00Z","v":1003868,"vw":75.856736},{"c":71.85,"h":74.85,"l":71.76,"n":22644,"o":74.75,"t":"2025-05-21T04:00:00Z","v":1193561,"vw":72.716379},{"c":72.23,"h":72.75,"l":71.09,"n":13153,"o":71.16,"t":"2025-05-22T04:00:00Z","v":716253,"vw":72.203967},{"c":71.46,"h":72.245,"l":69.89,"n":11713,"o":69.89,"t":"2025-05-23T04:00:00Z","v":481875,"vw":71.438007},{"c":74.22,"h":74.38,"l":71.85,"n":17113,"o":73.59,"t":"2025-05-27T04:00:00Z","v":1422027,"vw":73.801191},{"c":72.76,"h":74.58,"l":72.68,"n":13295,"o":74.38,"t":"2025-05-28T04:00:00Z","v":563255,"vw":73.216732},{"c":73.48,"h":73.91,"l":72.81,"n":10424,"o":73.91,"t":"2025-05-29T04:00:00Z","v":604289,"vw":73.285123},{"c":72.41,"h":73.6,"l":71.9,"n":14252,"o":72.79,"t":"2025-05-30T04:00:00Z","v":832040,"vw":72.614416},{"c":71.71,"h":72.16,"l":70.255,"n":14457,"o":71.93,"t":"2025-06-02T04:00:00Z","v":633509,"vw":71.559241},{"c":73.22,"h":73.51,"l":71.37,"n":12504,"o":71.9,"t":"2025-06-03T04:00:00Z","v":646535,"vw":73.048945},{"c":72.03,"h":73.66,"l":72.03,"n":12876,"o":73.05,"t":"2025-06-04T04:00:00Z","v":423856,"vw":72.373154},{"c":72.12,"h":72.89,"l":71.18,"n":11362,"o":72.01,"t":"2025-06-05T04:00:00Z","v":510799,"vw":72.066418},{"c":74.32,"h":74.54,"l":72.86,"n":19644,"o":74,"t":"2025-06-06T04:00:00Z","v":1072438,"vw":73.760035},{"c":73.91,"h":75.18,"l":73.87,"n":14120,"o":74.72,"t":"2025-06-09T04:00:00Z","v":596984,"vw":74.297029},{"c":75.08,"h":75.48,"l":73.558,"n":16052,"o":74.49,"t":"2025-06-10T04:00:00Z","v":726269,"vw":74.784634},{"c":74.39,"h":76.77,"l":74.11,"n":15334,"o":75.75,"t":"2025-06-11T04:00:00Z","v":665414,"vw":75.288807},{"c":73.79,"h":73.85,"l":72.38,"n":9465,"o":73.75,"t":"2025-06-12T04:00:00Z","v":431791,"vw":73.528719},{"c":71.29,"h":72.63,"l":70.9594,"n":14057,"o":72.01,"t":"2025-06-13T04:00:00Z","v":615695,"vw":71.506385},{"c":72.25,"h":73.33,"l":71.29,"n":15285,"o":72.61,"t":"2025-06-16T04:00:00Z","v":1010941,"vw":72.345082},{"c":70.79,"h":72.275,"l":70.54,"n":11492,"o":71.41,"t":"2025-06-17T04:00:00Z","v":538687,"vw":70.98335},{"c":72.38,"h":73.15,"l":70.38,"n":13288,"o":70.38,"t":"2025-06-18T04:00:00Z","v":640472,"vw":72.421209},{"c":73.42,"h":73.55,"l":72.47,"n":11691,"o":72.88,"t":"2025-06-20T04:00:00Z","v":1312626,"vw":73.305993},{"c":74.7,"h":74.86,"l":71.96,"n":12603,"o":72.62,"t":"2025-06-23T04:00:00Z","v":632593,"vw":74.06875},{"c":75.91,"h":77.23,"l":75.45,"n":17542,"o":75.75,"t":"2025-06-24T04:00:00Z","v":628532,"vw":76.238066},{"c":75.5,"h":75.94,"l":75,"n":12770,"o":75.83,"t":"2025-06-25T04:00:00Z","v":481225,"vw":75.509758},{"c":77.68,"h":77.93,"l":75.73,"n":14041,"o":75.88,"t":"2025-06-26T04:00:00Z","v":556689,"vw":77.126866},{"c":77.62,"h":78.39,"l":76.84,"n":16739,"o":78.39,"t":"2025-06-27T04:00:00Z","v":1283225,"vw":77.648572},{"c":77.98,"h":78.85,"l":77.72,"n":14559,"o":78.35,"t":"2025-06-30T04:00:00Z","v":1026624,"vw":78.226941},{"c":81.03,"h":83.23,"l":77.5,"n":27555,"o":77.77,"t":"2025-07-01T04:00:00Z","v":1716024,"vw":81.134225},{"c":84.18,"h":84.21,"l":81.095,"n":27861,"o":82.09,"t":"2025-07-02T04:00:00Z","v":1407502,"vw":83.428032},{"c":85.1,"h":86.095,"l":84.75,"n":14593,"o":84.75,"t":"2025-07-03T04:00:00Z","v":778278,"vw":85.402712},{"c":83.7,"h":85.6875,"l":82.56,"n":22397,"o":84.88,"t":"2025-07-07T04:00:00Z","v":927389,"vw":83.746403},{"c":84.64,"h":85.75,"l":83.54,"n":17843,"o":84.33,"t":"2025-07-08T04:00:00Z","v":750963,"vw":84.899752},{"c":84.63,"h":86.055,"l":84.085,"n":17254,"o":85.63,"t":"2025-07-09T04:00:00Z","v":645041,"vw":84.734625},{"c":85.11,"h":86.2799,"l":84.17,"n":19374,"o":84.77,"t":"2025-07-10T04:00:00Z","v":877496,"vw":85.44554},{"c":84.49,"h":85.31,"l":83.88,"n":14783,"o":84.33,"t":"2025-07-11T04:00:00Z","v":611506,"vw":84.453279},{"c":85.24,"h":85.24,"l":84.07,"n":14477,"o":84.49,"t":"2025-07-14T04:00:00Z","v":679377,"vw":84.890007},{"c":80.99,"h":85.45,"l":80.945,"n":23037,"o":84.84,"t":"2025-07-15T04:00:00Z","v":1099479,"vw":82.159818},{"c":82.36,"h":82.6,"l":80,"n":18016,"o":81.97,"t":"2025-07-16T04:00:00Z","v":917763,"vw":81.871164},{"c":84.61,"h":84.86,"l":82,"n":23240,"o":82.5,"t":"2025-07-17T04:00:00Z","v":1215029,"vw":84.27118},{"c":81.24,"h":83.69,"l":80.635,"n":38995,"o":81.89,"t":"2025-07-18T04:00:00Z","v":2479886,"vw":81.893163},{"c":80.01,"h":82.435,"l":80.01,"n":23480,"o":81.42,"t":"2025-07-21T04:00:00Z","v":1251307,"vw":80.870994},{"c":82.05,"h":82.63,"l":79.67,"n":32131,"o":80.18,"t":"2025-07-22T04:00:00Z","v":2628837,"vw":81.810519},{"c":83.54,"h":84.41,"l":81.86,"n":26287,"o":83.03,"t":"2025-07-23T04:00:00Z","v":1424974,"vw":83.397214},{"c":83.21,"h":84.38,"l":82.68,"n":24319,"o":83.26,"t":"2025-07-24T04:00:00Z","v":1610240,"vw":83.455306},{"c":82.18,"h":83.14,"l":80.58,"n":19725,"o":83.02,"t":"2025-07-25T04:00:00Z","v":1051754,"vw":82.062725},{"c":80.72,"h":82.49,"l":80.26,"n":16986,"o":82.27,"t":"2025-07-28T04:00:00Z","v":797162,"vw":80.8766},{"c":80.34,"h":81.67,"l":80.08,"n":13046,"o":81.5,"t":"2025-07-29T04:00:00Z","v":636918,"vw":80.723562},{"c":79.11,"h":81.5,"l":78.78,"n":16897,"o":80.79,"t":"2025-07-30T04:00:00Z","v":750738,"vw":79.692153},{"c":77.56,"h":79.1535,"l":77.02,"n":17164,"o":78.68,"t":"2025-07-31T04:00:00Z","v":975485,"vw":77.615747},{"c":76.33,"h":76.68,"l":73.5825,"n":19078,"o":75.81,"t":"2025-08-01T04:00:00Z","v":999220,"vw":75.850932},{"c":77.4,"h":77.68,"l":76.06,"n":14072,"o":76.46,"t":"2025-08-04T04:00:00Z","v":668914,"vw":77.248045},{"c":78.8,"h":78.91,"l":75.89,"n":15132,"o":78.09,"t":"2025-08-05T04:00:00Z","v":921708,"vw":78.202749},{"c":77.75,"h":79.55,"l":77.63,"n":16771,"o":78.9,"t":"2025-08-06T04:00:00Z","v":917848,"vw":78.26317},{"c":78.1,"h":78.84,"l":77.1801,"n":20569,"o":78.82,"t":"2025-08-07T04:00:00Z","v":1180809,"vw":78.252781},{"c":79.17,"h":79.38,"l":78.16,"n":14833,"o":79.02,"t":"2025-08-08T04:00:00Z","v":759264,"vw":79.017584},{"c":77.45,"h":79.88,"l":77.38,"n":16080,"o":79.26,"t":"2025-08-11T04:00:00Z","v":839865,"vw":77.791886},{"c":82.7,"h":82.74,"l":78.32,"n":22282,"o":78.32,"t":"2025-08-12T04:00:00Z","v":1257869,"vw":81.786596},{"c":84.72,"h":84.84,"l":82.94,"n":19851,"o":83.16,"t":"2025-08-13T04:00:00Z","v":975370,"vw":84.284189},{"c":83.94,"h":84.1,"l":82.42,"n":15021,"o":83.47,"t":"2025-08-14T04:00:00Z","v":579057,"vw":83.514324},{"c":82.55,"h":84.376,"l":82.5,"n":15815,"o":84.16,"t":"2025-08-15T04:00:00Z","v":1102682,"vw":82.941254},{"c":82.88,"h":82.91,"l":81.94,"n":17683,"o":82.06,"t":"2025-08-18T04:00:00Z","v":942766,"vw":82.693381},{"c":82.05,"h":83.37,"l":81.32,"n":16509,"o":82.6,"t":"2025-08-19T04:00:00Z","v":971847,"vw":82.090673},{"c":82.48,"h":82.74,"l":81.23,"n":16984,"o":81.94,"t":"2025-08-20T04:00:00Z","v":796019,"vw":82.265138},{"c":81.45,"h":82.28,"l":81.2,"n":10494,"o":81.8,"t":"2025-08-21T04:00:00Z","v":516228,"vw":81.582417},{"c":87.13,"h":88.45,"l":81.555,"n":33713,"o":81.66,"t":"2025-08-22T04:00:00Z","v":2047132,"vw":87.044332},{"c":86.84,"h":87.43,"l":86.25,"n":16656,"o":86.71,"t":"2025-08-25T04:00:00Z","v":879031,"vw":86.827351},{"c":88.07,"h":89.04,"l":86.875,"n":16711,"o":87,"t":"2025-08-26T04:00:00Z","v":793082,"vw":88.216615},{"c":88.63,"h":89.31,"l":87.5,"n":15817,"o":87.7,"t":"2025-08-27T04:00:00Z","v":969650,"vw":88.747769},{"c":88.99,"h":89.43,"l":88.125,"n":17616,"o":89.35,"t":"2025-08-28T04:00:00Z","v":883715,"vw":88.976318},{"c":89.55,"h":89.99,"l":88.71,"n":17149,"o":89.02,"t":"2025-08-29T04:00:00Z","v":1009260,"vw":89.555578},{"c":88.96,"h":89.08,"l":87.105,"n":16956,"o":87.87,"t":"2025-09-02T04:00:00Z","v":810829,"vw":88.459479},{"c":89.53,"h":90.25,"l":88.74,"n":16981,"o":88.74,"t":"2025-09-03T04:00:00Z","v":841560,"vw":89.477704},{"c":91.34,"h":91.34,"l":89.675,"n":14874,"o":90,"t":"2025-09-04T04:00:00Z","v":740997,"vw":90.976659},{"c":90.65,"h":93.29,"l":89.325,"n":21151,"o":92,"t":"2025-09-05T04:00:00Z","v":1210558,"vw":91.18108},{"c":89.33,"h":90.505,"l":88.07,"n":24540,"o":90.01,"t":"2025-09-08T04:00:00Z","v":1151919,"vw":89.343892},{"c":88.36,"h":89.66,"l":87.94,"n":17712,"o":89.04,"t":"2025-09-09T04:00:00Z","v":763272,"vw":88.557913},{"c":88.78,"h":89.94,"l":88.04,"n":19090,"o":88.85,"t":"2025-09-10T04:00:00Z","v":817292,"vw":88.930146},{"c":89.63,"h":90.09,"l":88.13,"n":24145,"o":88.84,"t":"2025-09-11T04:00:00Z","v":1236058,"vw":89.414341},{"c":88.49,"h":89.5945,"l":88.44,"n":20330,"o":89.55,"t":"2025-09-12T04:00:00Z","v":1138982,"vw":88.777757},{"c":89.05,"h":91.605,"l":88.6,"n":33640,"o":89.87,"t":"2025-09-15T04:00:00Z","v":1706497,"vw":89.440805},{"c":87.31,"h":88.975,"l":85.43,"n":26005,"o":88.75,"t":"2025-09-16T04:00:00Z","v":1474942,"vw":87.045262},{"c":88.86,"h":91.63,"l":87.26,"n":26953,"o":87.54,"t":"2025-09-17T04:00:00Z","v":1368627,"vw":89.255603},{"c":91.49,"h":92.2,"l":88.78,"n":30999,"o":89.49,"t":"2025-09-18T04:00:00Z","v":1607472,"vw":91.499875},{"c":90.98,"h":92.09,"l":90.475,"n":25288,"o":91.43,"t":"2025-09-19T04:00:00Z","v":3331896,"vw":91.094842},{"c":89.51,"h":90.86,"l":88.94,"n":19324,"o":90.3,"t":"2025-09-22T04:00:00Z","v":865685,"vw":89.610011},{"c":89.63,"h":91.77,"l":89.08,"n":15471,"o":89.84,"t":"2025-09-23T04:00:00Z","v":730961,"vw":90.151519},{"c":89.02,"h":90.63,"l":88.38,"n":13093,"o":89.81,"t":"2025-09-24T04:00:00Z","v":565185,"vw":89.25201},{"c":88.25,"h":89.275,"l":87.0297,"n":19296,"o":88.91,"t":"2025-09-25T04:00:00Z","v":866785,"vw":88.079548},{"c":88.27,"h":89.0899,"l":86.68,"n":23214,"o":88.88,"t":"2025-09-26T04:00:00Z","v":1090438,"vw":87.912943},{"c":87.11,"h":88.3501,"l":86.36,"n":18260,"o":88.18,"t":"2025-09-29T04:00:00Z","v":870114,"vw":87.052625},{"c":86.72,"h":87.695,"l":84.87,"n":17935,"o":87.53,"t":"2025-09-30T04:00:00Z","v":817740,"vw":86.129046},{"c":86.01,"h":86.61,"l":85.03,"n":18117,"o":86.47,"t":"2025-10-01T04:00:00Z","v":835910,"vw":85.968321},{"c":85.48,"h":86.31,"l":84.045,"n":24125,"o":85.92,"t":"2025-10-02T04:00:00Z","v":1199224,"vw":85.080038},{"c":86.75,"h":87.22,"l":85.86,"n":15030,"o":86.25,"t":"2025-10-03T04:00:00Z","v":709305,"vw":86.701863},{"c":87.42,"h":89.23,"l":86.415,"n":19759,"o":87.57,"t":"2025-10-06T04:00:00Z","v":830010,"vw":87.560421},{"c":86,"h":88.115,"l":85.88,"n":13034,"o":87.52,"t":"2025-10-07T04:00:00Z","v":618643,"vw":86.411685},{"c":82.35,"h":87.09,"l":81.455,"n":46907,"o":87.09,"t":"2025-10-08T04:00:00Z","v":3251200,"vw":82.887527},{"c":79.53,"h":82.9,"l":79.51,"n":40652,"o":82.9,"t":"2025-10-09T04:00:00Z","v":2925116,"vw":80.248708},{"c":74.93,"h":79.74,"l":74.605,"n":41947,"o":79.74,"t":"2025-10-10T04:00:00Z","v":2967286,"vw":76.404587},{"c":78.85,"h":78.88,"l":76.17,"n":34466,"o":77.59,"t":"2025-10-13T04:00:00Z","v":1890685,"vw":78.234854},{"c":82.11,"h":82.9798,"l":77.8101,"n":24562,"o":78.01,"t":"2025-10-14T04:00:00Z","v":1346284,"vw":81.40286},{"c":78.84,"h":82.915,"l":77.79,"n":27372,"o":82.82,"t":"2025-10-15T04:00:00Z","v":1425678,"vw":79.124076},{"c":70.32,"h":74.8199,"l":68.61,"n":97462,"o":73.7,"t":"2025-10-16T04:00:00Z","v":7669422,"vw":71.661478},{"c":72.48,"h":73.9,"l":70.28,"n":50462,"o":71.69,"t":"2025-10-17T04:00:00Z","v":3482114,"vw":72.07901},{"c":75.4,"h":75.58,"l":72.6001,"n":28319,"o":73.1,"t":"2025-10-20T04:00:00Z","v":1832567,"vw":74.674653},{"c":76.25,"h":76.92,"l":74.8,"n":26365,"o":75.35,"t":"2025-10-21T04:00:00Z","v":1843836,"vw":76.185803},{"c":78.72,"h":79.52,"l":76.43,"n":34911,"o":79.09,"t":"2025-10-22T04:00:00Z","v":2304615,"vw":78.13706},{"c":77.09,"h":78.71,"l":76.84,"n":25307,"o":78.5,"t":"2025-10-23T04:00:00Z","v":1280990,"vw":77.480911},{"c":79.3,"h":79.57,"l":77.7501,"n":18464,"o":78.22,"t":"2025-10-24T04:00:00Z","v":954608,"vw":79.165282},{"c":79.32,"h":80.57,"l":78.67,"n":19703,"o":80.5,"t":"2025-10-27T04:00:00Z","v":977753,"vw":79.363912},{"c":78.76,"h":79.71,"l":78,"n":15481,"o":79.33,"t":"2025-10-28T04:00:00Z","v":741425,"vw":78.667322},{"c":76.12,"h":78.69,"l":75.66,"n":20171,"o":77.97,"t":"2025-10-29T04:00:00Z","v":1111196,"vw":76.892406},{"c":76.63,"h":77.8,"l":75.68,"n":14012,"o":75.7,"t":"2025-10-30T04:00:00Z","v":830597,"vw":76.884329},{"c":77.35,"h":77.525,"l":75.77,"n":14464,"o":77.04,"t":"2025-10-31T04:00:00Z","v":834418,"vw":77.158121},{"c":76.91,"h":77,"l":75.015,"n":19329,"o":76.74,"t":"2025-11-03T05:00:00Z","v":1031897,"vw":76.394154},{"c":77.45,"h":77.86,"l":75.09,"n":15357,"o":76.16,"t":"2025-11-04T05:00:00Z","v":823160,"vw":77.181701},{"c":78.52,"h":79.59,"l":77.18,"n":17458,"o":77.45,"t":"2025-11-05T05:00:00Z","v":1378802,"vw":78.94655},{"c":78.68,"h":79.535,"l":77.7,"n":18213,"o":79.08,"t":"2025-11-06T05:00:00Z","v":955743,"vw":78.579753},{"c":79.99,"h":80.02,"l":77.34,"n":16617,"o":78,"t":"2025-11-07T05:00:00Z","v":840043,"vw":78.863816},{"c":79.61,"h":81.145,"l":78.97,"n":13499,"o":80.43,"t":"2025-11-10T05:00:00Z","v":662387,"vw":79.763765},{"c":79.95,"h":80.595,"l":78.82,"n":11127,"o":79.53,"t":"2025-11-11T05:00:00Z","v":562002,"vw":79.871728},{"c":80.43,"h":81.7083,"l":79.9,"n":14316,"o":79.9,"t":"2025-11-12T05:00:00Z","v":617558,"vw":80.48634},{"c":78.18,"h":80.455,"l":77.84,"n":13378,"o":79.42,"t":"2025-11-13T05:00:00Z","v":606570,"vw":78.555014},{"c":78.16,"h":78.45,"l":76.845,"n":12733,"o":77.45,"t":"2025-11-14T05:00:00Z","v":613360,"vw":78.008067},{"c":73.86,"h":78.5,"l":73.24,"n":19719,"o":77.87,"t":"2025-11-17T05:00:00Z","v":989418,"vw":74.605052},{"c":73.97,"h":75.3,"l":73.25,"n":19418,"o":73.25,"t":"2025-11-18T05:00:00Z","v":1042793,"vw":74.241926},{"c":75.54,"h":75.6,"l":73.9606,"n":14653,"o":74.3,"t":"2025-11-19T05:00:00Z","v":782726,"vw":75.048805},{"c":75.95,"h":78.07,"l":75.13,"n":19632,"o":76.64,"t":"2025-11-20T05:00:00Z","v":1134779,"vw":76.205205},{"c":79.13,"h":80.09,"l":76.255,"n":21593,"o":76.47,"t":"2025-11-21T05:00:00Z","v":1131226,"vw":78.833092},{"c":79.18,"h":79.63,"l":78.31,"n":13332,"o":78.74,"t":"2025-11-24T05:00:00Z","v":626852,"vw":79.148055},{"c":81.05,"h":82.035,"l":79.49,"n":20264,"o":79.85,"t":"2025-11-25T05:00:00Z","v":1173551,"vw":81.061008},{"c":81.1,"h":82.51,"l":80.01,"n":16947,"o":80.37,"t":"2025-11-26T05:00:00Z","v":816164,"vw":81.391374},{"c":81.53,"h":81.935,"l":80.88,"n":7986,"o":81.7,"t":"2025-11-28T05:00:00Z","v":294070,"vw":81.558949},{"c":82.06,"h":82.77,"l":80.835,"n":17509,"o":81.24,"t":"2025-12-01T05:00:00Z","v":822802,"vw":82.077672},{"c":81.74,"h":82.93,"l":81.63,"n":12793,"o":82.6,"t":"2025-12-02T05:00:00Z","v":548566,"vw":82.191866},{"c":84.91,"h":84.98,"l":81.63,"n":14280,"o":81.94,"t":"2025-12-03T05:00:00Z","v":825727,"vw":84.064471},{"c":85.17,"h":85.89,"l":84.65,"n":12920,"o":84.65,"t":"2025-12-04T05:00:00Z","v":558927,"vw":85.297412},{"c":85.36,"h":86.5,"l":84.37,"n":15282,"o":84.37,"t":"2025-12-05T05:00:00Z","v":728473,"vw":85.650604},{"c":84.24,"h":86.38,"l":83.81,"n":20025,"o":85.31,"t":"2025-12-08T05:00:00Z","v":977955,"vw":84.52384},{"c":82.86,"h":85.5525,"l":82.545,"n":21852,"o":84.16,"t":"2025-12-09T05:00:00Z","v":1042772,"vw":83.459924},{"c":86.82,"h":87.84,"l":83.19,"n":19494,"o":83.19,"t":"2025-12-10T05:00:00Z","v":1115463,"vw":86.1592},{"c":87.49,"h":89.23,"l":86.48,"n":24460,"o":86.48,"t":"2025-12-11T05:00:00Z","v":1369737,"vw":87.834781},{"c":87.59,"h":88.39,"l":86.49,"n":17655,"o":88.39,"t":"2025-12-12T05:00:00Z","v":1069103,"vw":87.319594},{"c":86.18,"h":88.63,"l":86.01,"n":17615,"o":88.39,"t":"2025-12-15T05:00:00Z","v":1042573,"vw":86.506599},{"c":86.2,"h":86.41,"l":85.14,"n":16427,"o":86.06,"t":"2025-12-16T05:00:00Z","v":847041,"vw":85.958728},{"c":86.21,"h":87.4,"l":85.32,"n":14647,"o":85.84,"t":"2025-12-17T05:00:00Z","v":725685,"vw":86.255366},{"c":86.8,"h":87.78,"l":85.68,"n":16923,"o":87.1,"t":"2025-12-18T05:00:00Z","v":1236687,"vw":86.739769},{"c":86.36,"h":87.29,"l":86.07,"n":14010,"o":86.28,"t":"2025-12-19T05:00:00Z","v":2197301,"vw":86.370721},{"c":87.86,"h":88,"l":86.79,"n":16235,"o":87,"t":"2025-12-22T05:00:00Z","v":877933,"vw":87.673466},{"c":86.57,"h":88.09,"l":86.485,"n":15803,"o":88.09,"t":"2025-12-23T05:00:00Z","v":788518,"vw":86.973751},{"c":86.65,"h":86.92,"l":85.885,"n":6346,"o":86.92,"t":"2025-12-24T05:00:00Z","v":281485,"vw":86.561916},{"c":86.56,"h":86.9,"l":85.885,"n":11676,"o":86.9,"t":"2025-12-26T05:00:00Z","v":451099,"vw":86.324451},{"c":85.35,"h":86.855,"l":84.93,"n":14869,"o":86.7,"t":"2025-12-29T05:00:00Z","v":508954,"vw":85.357456},{"c":84.64,"h":85.55,"l":84.51,"n":12547,"o":85.4,"t":"2025-12-30T05:00:00Z","v":444073,"vw":84.864867},{"c":84.07,"h":85,"l":83.81,"n":10940,"o":84.91,"t":"2025-12-31T05:00:00Z","v":514203,"vw":84.189933},{"c":85.47,"h":85.99,"l":82.86,"n":13109,"o":84.17,"t":"2026-01-02T05:00:00Z","v":626061,"vw":84.8379},{"c":87.31,"h":88.01,"l":84.7,"n":17129,"o":84.7,"t":"2026-01-05T05:00:00Z","v":897459,"vw":87.158495},{"c":88.54,"h":88.64,"l":86.38,"n":18319,"o":86.84,"t":"2026-01-06T05:00:00Z","v":977181,"vw":88.097678},{"c":87.9,"h":88.83,"l":86.665,"n":16482,"o":88.7,"t":"2026-01-07T05:00:00Z","v":706455,"vw":87.701309},{"c":89.72,"h":90.7,"l":87.58,"n":20832,"o":87.58,"t":"2026-01-08T05:00:00Z","v":1064645,"vw":89.999433},{"c":90.11,"h":91.56,"l":89.895,"n":16225,"o":90.16,"t":"2026-01-09T05:00:00Z","v":863363,"vw":90.569047},{"c":87.46,"h":89.3,"l":86.68,"n":14676,"o":88.6,"t":"2026-01-12T05:00:00Z","v":679371,"vw":87.460757},{"c":87.5,"h":88.145,"l":87.03,"n":13239,"o":87.48,"t":"2026-01-13T05:00:00Z","v":560915,"vw":87.51104},{"c":88.32,"h":88.8325,"l":86.825,"n":15765,"o":87.05,"t":"2026-01-14T05:00:00Z","v":678853,"vw":88.171868},{"c":89.83,"h":90.77,"l":88.62,"n":17041,"o":88.79,"t":"2026-01-15T05:00:00Z","v":721983,"vw":89.887013},{"c":88.37,"h":90.47,"l":88.3,"n":15063,"o":89.75,"t":"2026-01-16T05:00:00Z","v":651124,"vw":88.923626},{"c":85.75,"h":88.235,"l":85.62,"n":16535,"o":86.56,"t":"2026-01-20T05:00:00Z","v":999157,"vw":86.366834},{"c":90.73,"h":91.43,"l":87.01,"n":22710,"o":87.03,"t":"2026-01-21T05:00:00Z","v":1187144,"vw":90.352223},{"c":90.88,"h":92.545,"l":90.35,"n":14094,"o":91.17,"t":"2026-01-22T05:00:00Z","v":641645,"vw":91.255637},{"c":87,"h":90.505,"l":86.65,"n":16026,"o":90.04,"t":"2026-01-23T05:00:00Z","v":848713,"vw":87.758555},{"c":88.42,"h":88.83,"l":86.79,"n":22648,"o":87.35,"t":"2026-01-26T05:00:00Z","v":1159732,"vw":88.043792},{"c":89.45,"h":91.275,"l":86.71,"n":38393,"o":91,"t":"2026-01-27T05:00:00Z","v":2003703,"vw":89.392587},{"c":88.68,"h":90.24,"l":88.01,"n":22440,"o":88.38,"t":"2026-01-28T05:00:00Z","v":1178958,"vw":88.864036},{"c":90.21,"h":90.23,"l":87.59,"n":20303,"o":89.47,"t":"2026-01-29T05:00:00Z","v":1133431,"vw":89.254229},{"c":89.15,"h":90.665,"l":87.93,"n":17685,"o":90.27,"t":"2026-01-30T05:00:00Z","v":992476,"vw":89.067666},{"c":89.65,"h":90.86,"l":88.01,"n":17972,"o":88.28,"t":"2026-02-02T05:00:00Z","v":808398,"vw":89.83248},{"c":91.35,"h":92.71,"l":87.7,"n":27504,"o":89.63,"t":"2026-02-03T05:00:00Z","v":1477331,"vw":90.430696},{"c":92.16,"h":93.7,"l":90.91,"n":20998,"o":91.86,"t":"2026-02-04T05:00:00Z","v":1130221,"vw":92.275076},{"c":91.11,"h":93,"l":89.155,"n":22484,"o":91.57,"t":"2026-02-05T05:00:00Z","v":1021665,"vw":90.706167},{"c":94.39,"h":94.68,"l":91.6,"n":19999,"o":92.39,"t":"2026-02-06T05:00:00Z","v":1424321,"vw":93.990397},{"c":96.08,"h":96.99,"l":93.98,"n":20131,"o":93.98,"t":"2026-02-09T05:00:00Z","v":964615,"vw":96.154402},{"c":94.92,"h":97.23,"l":93.11,"n":16976,"o":96.2,"t":"2026-02-10T05:00:00Z","v":832517,"vw":94.886572},{"c":94.83,"h":96.87,"l":93.5,"n":19008,"o":95.94,"t":"2026-02-11T05:00:00Z","v":838313,"vw":94.729337},{"c":94.26,"h":96.505,"l":91.8,"n":25102,"o":95.86,"t":"2026-02-12T05:00:00Z","v":1808684,"vw":93.833676},{"c":93.2,"h":94.78,"l":92.54,"n":26578,"o":93.42,"t":"2026-02-13T05:00:00Z","v":1840509,"vw":93.41329},{"c":94.63,"h":95.045,"l":93.19,"n":16811,"o":94,"t":"2026-02-17T05:00:00Z","v":930279,"vw":94.314351},{"c":95.01,"h":96.51,"l":93.9612,"n":16687,"o":94.54,"t":"2026-02-18T05:00:00Z","v":1157719,"vw":95.270076},{"c":91.17,"h":94.52,"l":90.32,"n":26519,"o":94.21,"t":"2026-02-19T05:00:00Z","v":1821643,"vw":91.568677},{"c":93.36,"h":93.42,"l":89.46,"n":24100,"o":90.45,"t":"2026-02-20T05:00:00Z","v":1878258,"vw":92.146267},{"c":87.62,"h":93.47,"l":87.41,"n":23993,"o":93.19,"t":"2026-02-23T05:00:00Z","v":1982620,"vw":88.160756},{"c":88.21,"h":88.61,"l":86.16,"n":21102,"o":86.75,"t":"2026-02-24T05:00:00Z","v":1032474,"vw":87.880271},{"c":88.89,"h":89.51,"l":87.99,"n":17824,"o":88.99,"t":"2026-02-25T05:00:00Z","v":1292564,"vw":88.880243},{"c":90.06,"h":90.99,"l":87.78,"n":17191,"o":89.37,"t":"2026-02-26T05:00:00Z","v":853983,"vw":89.7187},{"c":80.32,"h":87.92,"l":79.79,"n":49952,"o":87.92,"t":"2026-02-27T05:00:00Z","v":3250491,"vw":81.236456},{"c":81.44,"h":82.93,"l":77.59,"n":42267,"o":78.01,"t":"2026-03-02T05:00:00Z","v":2916317,"vw":81.125877},{"c":79.55,"h":81.4,"l":77.625,"n":29175,"o":78.65,"t":"2026-03-03T05:00:00Z","v":1891631,"vw":79.782536},{"c":81.56,"h":81.67,"l":78.8,"n":20817,"o":80.22,"t":"2026-03-04T05:00:00Z","v":1522324,"vw":80.518871},{"c":80.74,"h":82.08,"l":80.24,"n":18683,"o":80.34,"t":"2026-03-05T05:00:00Z","v":1095436,"vw":80.86488},{"c":73.91,"h":74.94,"l":68.31,"n":67797,"o":71.25,"t":"2026-03-06T05:00:00Z","v":5997400,"vw":71.414207},{"c":73.39,"h":74.37,"l":71.19,"n":44460,"o":71.94,"t":"2026-03-09T04:00:00Z","v":2396279,"vw":72.49224},{"c":72.27,"h":75.255,"l":71.65,"n":30032,"o":73.8,"t":"2026-03-10T04:00:00Z","v":2012666,"vw":72.961545},{"c":69.6,"h":72.0591,"l":69.38,"n":35880,"o":71.94,"t":"2026-03-11T04:00:00Z","v":2154797,"vw":69.834669},{"c":68.12,"h":69.045,"l":67.39,"n":28664,"o":67.75,"t":"2026-03-12T04:00:00Z","v":2010757,"vw":68.271516},{"c":67.97,"h":69.25,"l":67.9,"n":24816,"o":69.01,"t":"2026-03-13T04:00:00Z","v":1128547,"vw":68.24928},{"c":67.67,"h":69.3593,"l":67.61,"n":21678,"o":68.87,"t":"2026-03-16T04:00:00Z","v":1208698,"vw":68.136768},{"c":68.16,"h":68.64,"l":67.46,"n":22804,"o":68.64,"t":"2026-03-17T04:00:00Z","v":1477803,"vw":68.171058},{"c":66.7,"h":68.37,"l":66.47,"n":21869,"o":67.6,"t":"2026-03-18T04:00:00Z","v":1265478,"vw":67.132065},{"c":67.35,"h":67.8025,"l":65.815,"n":27709,"o":66.39,"t":"2026-03-19T04:00:00Z","v":2054644,"vw":67.047094},{"c":67.04,"h":67.59,"l":66.12,"n":27730,"o":67.38,"t":"2026-03-20T04:00:00Z","v":2618441,"vw":67.013426},{"c":69.14,"h":69.98,"l":66.25,"n":39428,"o":69.51,"t":"2026-03-23T04:00:00Z","v":2896896,"vw":68.945754},{"c":69.69,"h":70.92,"l":68.12,"n":14776,"o":68.12,"t":"2026-03-24T04:00:00Z","v":977622,"vw":69.815575},{"c":70.74,"h":71.23,"l":69.41,"n":17460,"o":70.65,"t":"2026-03-25T04:00:00Z","v":889485,"vw":70.607587},{"c":70.16,"h":70.835,"l":69.55,"n":19208,"o":70.01,"t":"2026-03-26T04:00:00Z","v":981175,"vw":70.107272},{"c":67.8,"h":69.68,"l":67.5,"n":23727,"o":69.49,"t":"2026-03-27T04:00:00Z","v":1447964,"vw":68.074431},{"c":67.97,"h":68.935,"l":67.56,"n":17197,"o":68.34,"t":"2026-03-30T04:00:00Z","v":809994,"vw":67.974135},{"c":70.85,"h":71.205,"l":68.71,"n":22292,"o":69.52,"t":"2026-03-31T04:00:00Z","v":1192624,"vw":70.625425},{"c":72.38,"h":72.66,"l":70.85,"n":23816,"o":70.99,"t":"2026-04-01T04:00:00Z","v":1165114,"vw":72.322185},{"c":72.07,"h":72.71,"l":70.16,"n":17706,"o":70.65,"t":"2026-04-02T04:00:00Z","v":724133,"vw":71.883587},{"c":73.08,"h":73.36,"l":71.91,"n":13069,"o":72.32,"t":"2026-04-06T04:00:00Z","v":679549,"vw":72.962136},{"c":71.96,"h":72.935,"l":71.4,"n":19871,"o":71.55,"t":"2026-04-07T04:00:00Z","v":883707,"vw":71.987049},{"c":75,"h":77.125,"l":74.88,"n":29474,"o":75.77,"t":"2026-04-08T04:00:00Z","v":1675493,"vw":75.351411},{"c":76.75,"h":77.2626,"l":74.61,"n":20978,"o":74.64,"t":"2026-04-09T04:00:00Z","v":1019872,"vw":76.504992},{"c":76.21,"h":76.68,"l":75.53,"n":14693,"o":76.57,"t":"2026-04-10T04:00:00Z","v":752530,"vw":76.197202},{"c":77.12,"h":77.21,"l":74.97,"n":18732,"o":75.61,"t":"2026-04-13T04:00:00Z","v":925763,"vw":76.636228},{"c":77.61,"h":78.28,"l":76.47,"n":16154,"o":76.7,"t":"2026-04-14T04:00:00Z","v":628381,"vw":77.566636},{"c":78.51,"h":79.27,"l":77.45,"n":20596,"o":78.13,"t":"2026-04-15T04:00:00Z","v":1133842,"vw":78.481715},{"c":77.29,"h":78.93,"l":77.09,"n":16954,"o":78.49,"t":"2026-04-16T04:00:00Z","v":729763,"vw":77.51036},{"c":79.39,"h":81.36,"l":78.905,"n":25871,"o":79.59,"t":"2026-04-17T04:00:00Z","v":1161820,"vw":79.915438},{"c":79.45,"h":80.24,"l":78.59,"n":17025,"o":78.91,"t":"2026-04-20T04:00:00Z","v":1032798,"vw":79.55872},{"c":77.83,"h":80.3799,"l":77.717,"n":24241,"o":79.62,"t":"2026-04-21T04:00:00Z","v":1086609,"vw":78.27828},{"c":78.37,"h":80.7,"l":77.12,"n":27059,"o":77.12,"t":"2026-04-22T04:00:00Z","v":1621540,"vw":78.802609},{"c":79.93,"h":79.93,"l":77.75,"n":21745,"o":78.65,"t":"2026-04-23T04:00:00Z","v":1157213,"vw":79.407897},{"c":79.44,"h":80.25,"l":78.45,"n":19592,"o":79.8,"t":"2026-04-24T04:00:00Z","v":950941,"vw":79.497868},{"c":80.98,"h":81.92,"l":79.42,"n":19907,"o":79.42,"t":"2026-04-27T04:00:00Z","v":897068,"vw":80.975455},{"c":80.47,"h":82,"l":80.09,"n":19799,"o":80.91,"t":"2026-04-28T04:00:00Z","v":828928,"vw":80.579109},{"c":79.67,"h":81.09,"l":78.98,"n":16743,"o":80.08,"t":"2026-04-29T04:00:00Z","v":937876,"vw":79.662688},{"c":81.54,"h":82.09,"l":79.09,"n":15634,"o":79.09,"t":"2026-04-30T04:00:00Z","v":841808,"vw":81.484238},{"c":80.8,"h":82.2,"l":80.55,"n":19132,"o":81.45,"t":"2026-05-01T04:00:00Z","v":915601,"vw":81.264487},{"c":79.85,"h":81.31,"l":79.55,"n":14886,"o":80.39,"t":"2026-05-04T04:00:00Z","v":886856,"vw":80.079534},{"c":81.86,"h":82.51,"l":80.22,"n":17945,"o":80.22,"t":"2026-05-05T04:00:00Z","v":786717,"vw":81.805247},{"c":83.33,"h":84.5,"l":83.07,"n":20798,"o":83.28,"t":"2026-05-06T04:00:00Z","v":1098369,"vw":83.484696},{"c":82.31,"h":84.165,"l":81.9,"n":17877,"o":83.64,"t":"2026-05-07T04:00:00Z","v":761089,"vw":82.505249},{"c":81.9,"h":82.94,"l":81.4,"n":18690,"o":82.48,"t":"2026-05-08T04:00:00Z","v":1067549,"vw":81.873989},{"c":76.95,"h":81.79,"l":75.74,"n":36321,"o":81.65,"t":"2026-05-11T04:00:00Z","v":2185020,"vw":77.349965},{"c":77.56,"h":78.06,"l":74.32,"n":33920,"o":76.63,"t":"2026-05-12T04:00:00Z","v":2214402,"vw":76.68408},{"c":74.97,"h":77.385,"l":74.87,"n":23500,"o":76.96,"t":"2026-05-13T04:00:00Z","v":1295063,"vw":75.507524},{"c":75.93,"h":76.305,"l":75.03,"n":17601,"o":75.58,"t":"2026-05-14T04:00:00Z","v":935309,"vw":75.930888},{"c":74.42,"h":76.06,"l":73.93,"n":18329,"o":76.01,"t":"2026-05-15T04:00:00Z","v":1177023,"vw":74.448292},{"c":76.59,"h":76.93,"l":74.7,"n":18988,"o":75.22,"t":"2026-05-18T04:00:00Z","v":946278,"vw":76.397519},{"c":76.11,"h":76.66,"l":74.4401,"n":20744,"o":76.13,"t":"2026-05-19T04:00:00Z","v":1605941,"vw":76.076284},{"c":77.03,"h":78.5,"l":75.38,"n":20992,"o":76.72,"t":"2026-05-20T04:00:00Z","v":1625813,"vw":77.332357},{"c":78.53,"h":78.8,"l":75.91,"n":19507,"o":76.33,"t":"2026-05-21T04:00:00Z","v":1680562,"vw":77.787216},{"c":78.59,"h":78.93,"l":77.845,"n":14856,"o":78.64,"t":"2026-05-22T04:00:00Z","v":639783,"vw":78.517094},{"c":79.58,"h":80.2,"l":79.01,"n":15418,"o":79.32,"t":"2026-05-26T04:00:00Z","v":722433,"vw":79.498545},{"c":78.42,"h":79.9,"l":78.27,"n":19066,"o":79.58,"t":"2026-05-27T04:00:00Z","v":1515679,"vw":78.623123},{"c":78.64,"h":78.8,"l":77.39,"n":15832,"o":77.97,"t":"2026-05-28T04:00:00Z","v":781063,"vw":78.430155},{"c":79.65,"h":80.09,"l":77.9232,"n":17071,"o":78.53,"t":"2026-05-29T04:00:00Z","v":976005,"vw":79.629036},{"c":78.4,"h":79.33,"l":77.58,"n":15483,"o":78.34,"t":"2026-06-01T04:00:00Z","v":694848,"vw":78.372941},{"c":80.2,"h":80.435,"l":78.02,"n":18741,"o":78.195,"t":"2026-06-02T04:00:00Z","v":836642,"vw":80.067447},{"c":77.75,"h":79.6,"l":77.23,"n":17140,"o":79.6,"t":"2026-06-03T04:00:00Z","v":799475,"vw":77.871188},{"c":80.74,"h":81.025,"l":78.88,"n":20898,"o":78.88,"t":"2026-06-04T04:00:00Z","v":985545,"vw":80.576113},{"c":80.15,"h":81.225,"l":79.8304,"n":17537,"o":80.97,"t":"2026-06-05T04:00:00Z","v":816711,"vw":80.312517},{"c":80.01,"h":81.285,"l":79.865,"n":16668,"o":80.28,"t":"2026-06-08T04:00:00Z","v":835344,"vw":80.3677},{"c":81.9,"h":83.06,"l":80.35,"n":18534,"o":80.89,"t":"2026-06-09T04:00:00Z","v":1031388,"vw":81.710588},{"c":81.57,"h":83.6399,"l":81.28,"n":14024,"o":81.47,"t":"2026-06-10T04:00:00Z","v":514471,"vw":81.978837},{"c":82.32,"h":82.505,"l":79.87,"n":18947,"o":81.71,"t":"2026-06-11T04:00:00Z","v":878695,"vw":81.70951},{"c":83.67,"h":84.49,"l":82.89,"n":18994,"o":83.09,"t":"2026-06-12T04:00:00Z","v":1110924,"vw":83.611162},{"c":81.81,"h":85.5354,"l":81.48,"n":20562,"o":84.76,"t":"2026-06-15T04:00:00Z","v":1081716,"vw":82.662564},{"c":81.48,"h":83.09,"l":81.07,"n":23938,"o":82.18,"t":"2026-06-16T04:00:00Z","v":1156945,"vw":81.550227},{"c":78.43,"h":82.13,"l":77.38,"n":28678,"o":81.25,"t":"2026-06-17T04:00:00Z","v":1428399,"vw":79.217888},{"c":79.91,"h":80.32,"l":78.85,"n":21317,"o":78.86,"t":"2026-06-18T04:00:00Z","v":1918921,"vw":79.766467},{"c":78.76,"h":80.605,"l":78.45,"n":19128,"o":79.58,"t":"2026-06-22T04:00:00Z","v":1002218,"vw":78.993936},{"c":80.68,"h":80.9,"l":78.5,"n":20381,"o":78.81,"t":"2026-06-23T04:00:00Z","v":881431,"vw":80.370864},{"c":80.29,"h":81.03,"l":79.65,"n":23217,"o":80.45,"t":"2026-06-24T04:00:00Z","v":1055964,"vw":80.216658},{"c":81.48,"h":82.4,"l":80.535,"n":18868,"o":80.87,"t":"2026-06-25T04:00:00Z","v":906322,"vw":81.354261},{"c":82.05,"h":82.12,"l":81.225,"n":17739,"o":81.69,"t":"2026-06-26T04:00:00Z","v":1217646,"vw":81.900237},{"c":82.88,"h":82.88,"l":81.01,"n":22273,"o":81.8,"t":"2026-06-29T04:00:00Z","v":1681377,"vw":82.45222},{"c":82.2,"h":82.6299,"l":81.68,"n":15397,"o":82,"t":"2026-06-30T04:00:00Z","v":879252,"vw":82.246146},{"c":83.49,"h":84.425,"l":81.92,"n":22264,"o":82.16,"t":"2026-07-01T04:00:00Z","v":1131160,"vw":83.532956},{"c":81.54,"h":84.535,"l":80.38,"n":20391,"o":84.43,"t":"2026-07-02T04:00:00Z","v":1063189,"vw":81.519094},{"c":82.5,"h":82.8,"l":80.8,"n":15546,"o":80.94,"t":"2026-07-06T04:00:00Z","v":893512,"vw":82.390511},{"c":81.82,"h":83.545,"l":81.75,"n":18560,"o":83.16,"t":"2026-07-07T04:00:00Z","v":1874060,"vw":82.047469},{"c":78.71,"h":81.47,"l":77.89,"n":21186,"o":81.08,"t":"2026-07-08T04:00:00Z","v":1162689,"vw":78.849687},{"c":80.01,"h":81.36,"l":79.24,"n":16533,"o":79.24,"t":"2026-07-09T04:00:00Z","v":757878,"vw":80.271114},{"c":80.69,"h":81.1999,"l":80.12,"n":12982,"o":80.81,"t":"2026-07-10T04:00:00Z","v":603061,"vw":80.709709},{"c":80.49,"h":81.01,"l":79.49,"n":12129,"o":81.01,"t":"2026-07-13T04:00:00Z","v":727668,"vw":80.445978},{"c":80.34,"h":81.65,"l":80.07,"n":14113,"o":80.38,"t":"2026-07-14T04:00:00Z","v":814283,"vw":80.535517},{"c":81.79,"h":82.555,"l":80.6301,"n":19337,"o":81.08,"t":"2026-07-15T04:00:00Z","v":894860,"vw":82.011395},{"c":83.99,"h":84.44,"l":81.96,"n":16791,"o":82.04,"t":"2026-07-16T04:00:00Z","v":753001,"vw":83.838955},{"c":82.3,"h":83.36,"l":81.66,"n":19300,"o":82.87,"t":"2026-07-17T04:00:00Z","v":765339,"vw":82.392364},{"c":80.97,"h":82.59,"l":80.87,"n":16457,"o":82.25,"t":"2026-07-20T04:00:00Z","v":870349,"vw":81.190401},{"c":80.5,"h":80.905,"l":79.395,"n":26208,"o":80.89,"t":"2026-07-21T04:00:00Z","v":1473503,"vw":80.186678},{"c":83.41,"h":83.975,"l":78.49,"n":30821,"o":78.49,"t":"2026-07-22T04:00:00Z","v":2066183,"vw":82.631173},{"c":82.97,"h":83.03,"l":80.59,"n":24290,"o":80.91,"t":"2026-07-23T04:00:00Z","v":2355267,"vw":82.257525},{"c":83.11,"h":83.605,"l":81.7,"n":16225,"o":83.29,"t":"2026-07-24T04:00:00Z","v":771836,"vw":82.987313},{"c":82.76,"h":85.09,"l":82.71,"n":16238,"o":84.06,"t":"2026-07-27T04:00:00Z","v":900161,"vw":83.477655},{"c":83.65,"h":83.69,"l":82.77,"n":14578,"o":82.99,"t":"2026-07-28T04:00:00Z","v":711474,"vw":83.46306},{"c":80.7,"h":83.47,"l":80.23,"n":20595,"o":82.58,"t":"2026-07-29T04:00:00Z","v":870512,"vw":81.158853},{"c":81.25,"h":82.385,"l":81.17,"n":15079,"o":81.55,"t":"2026-07-30T04:00:00Z","v":721553,"vw":81.519406},{"c":80.49,"h":82.17,"l":80.06,"n":13974,"o":81.69,"t":"2026-07-31T04:00:00Z","v":601796,"vw":80.642241},{"c":82.82,"h":82.93,"l":80.87,"n":15898,"o":80.87,"t":"2026-08-03T04:00:00Z","v":793531,"vw":82.398774},{"c":84.33,"h":85.48,"l":82.915,"n":18539,"o":83.08,"t":"2026-08-04T04:00:00Z","v":1275206,"vw":84.421492},{"c":82.98,"h":84.98,"l":82.94,"n":14851,"o":84.91,"t":"2026-08-05T04:00:00Z","v":723501,"vw":83.378116},{"c":81.33,"h":83.5,"l":81.16,"n":16218,"o":83.5,"t":"2026-08-06T04:00:00Z","v":743268,"vw":81.7317},{"c":81.33,"h":82.19,"l":80.585,"n":14789,"o":81.26,"t":"2026-08-07T04:00:00Z","v":1198846,"vw":81.505245},{"c":80.48,"h":80.87,"l":79.9,"n":14350,"o":80.56,"t":"2026-08-10T04:00:00Z","v":858362,"vw":80.434936},{"c":81.5,"h":82.045,"l":80.215,"n":26356,"o":80.7,"t":"2026-08-11T04:00:00Z","v":759690,"vw":81.42708},{"c":82.62,"h":82.96,"l":81.27,"n":15673,"o":82.18,"t":"2026-08-12T04:00:00Z","v":1005756,"vw":82.434045},{"c":81.74,"h":83.64,"l":81.74,"n":12467,"o":82.85,"t":"2026-08-13T04:00:00Z","v":803726,"vw":82.055399},{"c":82.32,"h":82.68,"l":81.64,"n":11354,"o":81.64,"t":"2026-08-14T04:00:00Z","v":617476,"vw":82.341579},{"c":81.72,"h":82.5401,"l":81.345,"n":12966,"o":82.06,"t":"2026-08-17T04:00:00Z","v":629425,"vw":81.777813},{"c":80.75,"h":81.97,"l":80.345,"n":11188,"o":81.84,"t":"2026-08-18T04:00:00Z","v":703086,"vw":80.880394},{"c":80.4,"h":81.15,"l":79.29,"n":18915,"o":81.06,"t":"2026-08-19T04:00:00Z","v":1596863,"vw":80.222269},{"c":79.15,"h":80.595,"l":78.93,"n":19180,"o":80.02,"t":"2026-08-20T04:00:00Z","v":1053550,"vw":79.923864},{"c":79.67,"h":80.25,"l":78.51,"n":16431,"o":79.76,"t":"2026-08-21T04:00:00Z","v":1234337,"vw":79.645484},{"c":78.39,"h":80.36,"l":78.18,"n":15218,"o":79.91,"t":"2026-08-24T04:00:00Z","v":793279,"vw":78.712806},{"c":79.63,"h":79.87,"l":78,"n":17263,"o":78.89,"t":"2026-08-25T04:00:00Z","v":1576780,"vw":79.388534},{"c":79.6,"h":80.4,"l":79.385,"n":12954,"o":80,"t":"2026-08-26T04:00:00Z","v":621025,"vw":79.858718},{"c":78.71,"h":79.13,"l":77.13,"n":13898,"o":78.74,"t":"2026-08-27T04:00:00Z","v":1133633,"vw":78.567543},{"c":78.53,"h":79.59,"l":78.15,"n":14128,"o":79.38,"t":"2026-08-28T04:00:00Z","v":822935,"vw":78.674655},{"c":78.13,"h":78.94,"l":77.79,"n":15322,"o":78.65,"t":"2026-08-31T04:00:00Z","v":1114944,"vw":78.320022},{"c":77.26,"h":78.93,"l":77.04,"n":16878,"o":77.94,"t":"2026-09-01T04:00:00Z","v":1212259,"vw":77.551316},{"c":79.12,"h":80.55,"l":77.82,"n":17212,"o":77.86,"t":"2026-09-02T04:00:00Z","v":1245310,"vw":79.276321},{"c":81,"h":81.02,"l":79.39,"n":14781,"o":79.59,"t":"2026-09-03T04:00:00Z","v":875176,"vw":80.657783},{"c":80.95,"h":81.39,"l":80.235,"n":12638,"o":80.58,"t":"2026-09-04T04:00:00Z","v":766556,"vw":81.002968},{"c":79.94,"h":81.025,"l":79.91,"n":15479,"o":80.62,"t":"2026-09-08T04:00:00Z","v":890801,"vw":80.163517},{"c":79.66,"h":79.86,"l":78.41,"n":18968,"o":79.19,"t":"2026-09-09T04:00:00Z","v":1131890,"vw":79.44525},{"c":79.28,"h":79.82,"l":77.89,"n":15886,"o":79.41,"t":"2026-09-10T04:00:00Z","v":953292,"vw":78.985251},{"c":79.29,"h":80.64,"l":77.83,"n":11906,"o":80.37,"t":"2026-09-11T04:00:00Z","v":588281,"vw":79.063356},{"c":79.18,"h":80.74,"l":78.59,"n":17815,"o":78.81,"t":"2026-09-14T04:00:00Z","v":958997,"vw":79.510442},{"c":79.03,"h":80.49,"l":78.74,"n":14848,"o":79.44,"t":"2026-09-15T04:00:00Z","v":710315,"vw":79.34503},{"c":77.8,"h":81.245,"l":76.585,"n":33056,"o":78.92,"t":"2026-09-16T04:00:00Z","v":2374777,"vw":79.160756},{"c":79.43,"h":80.71,"l":78.4,"n":22967,"o":80.71,"t":"2026-09-17T04:00:00Z","v":1217207,"vw":79.382853},{"c":78.54,"h":79.27,"l":77.54,"n":21548,"o":79.1,"t":"2026-09-18T04:00:00Z","v":2450327,"vw":78.455893},{"c":78.65,"h":79.16,"l":77.79,"n":16114,"o":79.16,"t":"2026-09-21T04:00:00Z","v":850477,"vw":78.483795},{"c":77.75,"h":79.69,"l":77.27,"n":20774,"o":79.12,"t":"2026-09-22T04:00:00Z","v":1142110,"vw":78.026559},{"c":75.6,"h":78.2,"l":75.55,"n":16220,"o":77.51,"t":"2026-09-23T04:00:00Z","v":1013093,"vw":76.373164},{"c":76.26,"h":76.43,"l":74.6,"n":18056,"o":75.95,"t":"2026-09-24T04:00:00Z","v":904000,"vw":75.877414},{"c":77.61,"h":78.395,"l":76.53,"n":17777,"o":76.84,"t":"2026-09-25T04:00:00Z","v":1106572,"vw":77.671951},{"c":76.55,"h":77.39,"l":76.26,"n":14827,"o":77.26,"t":"2026-09-28T04:00:00Z","v":922642,"vw":76.685752},{"c":75.76,"h":77.04,"l":74.105,"n":20103,"o":76.73,"t":"2026-09-29T04:00:00Z","v":1424042,"vw":75.318687},{"c":75.1,"h":75.89,"l":74.865,"n":15181,"o":75.62,"t":"2026-09-30T04:00:00Z","v":1069331,"vw":75.193197},{"c":75.7,"h":75.815,"l":72.91,"n":22927,"o":74.5,"t":"2026-10-01T04:00:00Z","v":1429408,"vw":74.47534},{"c":76.38,"h":77.6,"l":76.16,"n":17290,"o":76.89,"t":"2026-10-02T04:00:00Z","v":983043,"vw":76.632173},{"c":76.02,"h":76.82,"l":75.32,"n":17639,"o":76.51,"t":"2026-10-05T04:00:00Z","v":1594151,"vw":76.247444},{"c":76.09,"h":76.725,"l":75.42,"n":14680,"o":76.33,"t":"2026-10-06T04:00:00Z","v":1797237,"vw":75.979599},{"c":74.35,"h":75.09,"l":72.61,"n":20025,"o":74.9,"t":"2026-10-07T04:00:00Z","v":1480232,"vw":73.884194},{"c":75.5,"h":75.52,"l":73.46,"n":18164,"o":73.52,"t":"2026-10-08T04:00:00Z","v":1387209,"vw":75.052851},{"c":74.27,"h":75.105,"l":74,"n":16115,"o":74.69,"t":"2026-10-09T04:00:00Z","v":838113,"vw":74.345608},{"c":74.69,"h":75.46,"l":74.26,"n":12218,"o":74.58,"t":"2026-10-12T04:00:00Z","v":736174,"vw":74.833646},{"c":73.73,"h":76.09,"l":73.28,"n":16445,"o":75.35,"t":"2026-10-13T04:00:00Z","v":1433396,"vw":73.793726},{"c":72.22,"h":73.08,"l":71.295,"n":22330,"o":72.35,"t":"2026-10-14T04:00:00Z","v":1680770,"vw":72.026819},{"c":74.35,"h":74.88,"l":71.97,"n":17840,"o":72.97,"t":"2026-10-15T04:00:00Z","v":1227354,"vw":74.107832}],"volatilityBars":[{"c":74.15,"h":74.15,"l":73.64,"n":7,"o":74.04,"t":"2026-10-08T08:00:00Z","v":547,"vw":73.993481},{"c":73.965,"h":74.07,"l":73.52,"n":205,"o":73.52,"t":"2026-10-08T13:30:00Z","v":19835,"vw":73.746227},{"c":74.32,"h":74.53,"l":73.9,"n":348,"o":73.965,"t":"2026-10-08T13:45:00Z","v":35175,"vw":74.222626},{"c":74.31,"h":74.43,"l":74.2,"n":303,"o":74.25,"t":"2026-10-08T14:00:00Z","v":20842,"vw":74.286061},{"c":74.2,"h":74.355,"l":74.04,"n":317,"o":74.31,"t":"2026-10-08T14:15:00Z","v":11979,"vw":74.211407},{"c":74.03,"h":74.23,"l":73.86,"n":403,"o":74.165,"t":"2026-10-08T14:30:00Z","v":25406,"vw":74.097252},{"c":73.7,"h":74.02,"l":73.7,"n":556,"o":74.02,"t":"2026-10-08T14:45:00Z","v":18859,"vw":73.887192},{"c":73.615,"h":73.82,"l":73.6,"n":310,"o":73.76,"t":"2026-10-08T15:00:00Z","v":11597,"vw":73.722049},{"c":73.605,"h":73.605,"l":73.49,"n":346,"o":73.58,"t":"2026-10-08T15:15:00Z","v":14656,"vw":73.54105},{"c":73.71,"h":73.76,"l":73.56,"n":380,"o":73.64,"t":"2026-10-08T15:30:00Z","v":15016,"vw":73.680729},{"c":73.64,"h":73.75,"l":73.46,"n":645,"o":73.74,"t":"2026-10-08T15:45:00Z","v":22270,"vw":73.599958},{"c":73.86,"h":73.88,"l":73.61,"n":422,"o":73.67,"t":"2026-10-08T16:00:00Z","v":14185,"vw":73.739366},{"c":73.965,"h":74.56,"l":73.91,"n":696,"o":73.91,"t":"2026-10-08T16:15:00Z","v":40181,"vw":74.150128},{"c":74,"h":74.08,"l":73.87,"n":507,"o":73.965,"t":"2026-10-08T16:30:00Z","v":22181,"vw":73.983729},{"c":74.375,"h":74.45,"l":73.945,"n":729,"o":73.98,"t":"2026-10-08T16:45:00Z","v":54290,"vw":74.252355},{"c":74.63,"h":74.63,"l":74.245,"n":696,"o":74.36,"t":"2026-10-08T17:00:00Z","v":28477,"vw":74.392211},{"c":74.91,"h":75,"l":74.51,"n":760,"o":74.52,"t":"2026-10-08T17:15:00Z","v":26604,"vw":74.801353},{"c":75.08,"h":75.22,"l":74.82,"n":1106,"o":74.895,"t":"2026-10-08T17:30:00Z","v":84334,"vw":75.04191},{"c":74.93,"h":75.155,"l":74.88,"n":651,"o":75.07,"t":"2026-10-08T17:45:00Z","v":27250,"vw":75.013598},{"c":75.075,"h":75.08,"l":74.935,"n":460,"o":74.935,"t":"2026-10-08T18:00:00Z","v":15365,"vw":75.004463},{"c":74.87,"h":75.11,"l":74.77,"n":614,"o":75.08,"t":"2026-10-08T18:15:00Z","v":18549,"vw":74.920501},{"c":74.92,"h":74.99,"l":74.81,"n":442,"o":74.84,"t":"2026-10-08T18:30:00Z","v":14932,"vw":74.908062},{"c":74.905,"h":75.09,"l":74.88,"n":513,"o":74.96,"t":"2026-10-08T18:45:00Z","v":20456,"vw":74.990893},{"c":75.0527,"h":75.075,"l":74.905,"n":604,"o":74.905,"t":"2026-10-08T19:00:00Z","v":20573,"vw":74.976556},{"c":75.03,"h":75.125,"l":74.927,"n":786,"o":75.01,"t":"2026-10-08T19:15:00Z","v":33231,"vw":75.061883},{"c":75.07,"h":75.17,"l":75,"n":1148,"o":75.05,"t":"2026-10-08T19:30:00Z","v":58769,"vw":75.061723},{"c":75.5,"h":75.52,"l":75.05,"n":3360,"o":75.09,"t":"2026-10-08T19:45:00Z","v":226542,"vw":75.295061},{"c":75.5,"h":75.5,"l":75.44,"n":31,"o":75.45,"t":"2026-10-08T20:00:00Z","v":471299,"vw":75.499716},{"c":74.68,"h":75.105,"l":74.415,"n":262,"o":74.69,"t":"2026-10-09T13:30:00Z","v":21667,"vw":74.675673},{"c":74.475,"h":74.74,"l":74.365,"n":242,"o":74.505,"t":"2026-10-09T13:45:00Z","v":11042,"vw":74.473247},{"c":74.095,"h":74.51,"l":74.02,"n":277,"o":74.45,"t":"2026-10-09T14:00:00Z","v":9885,"vw":74.250151},{"c":74.11,"h":74.26,"l":74.02,"n":247,"o":74.09,"t":"2026-10-09T14:15:00Z","v":19386,"vw":74.146815},{"c":74.255,"h":74.255,"l":74,"n":591,"o":74.165,"t":"2026-10-09T14:30:00Z","v":44138,"vw":74.172555},{"c":74.285,"h":74.4875,"l":74.21,"n":636,"o":74.255,"t":"2026-10-09T14:45:00Z","v":29394,"vw":74.315179},{"c":74.61,"h":74.61,"l":74.28,"n":593,"o":74.28,"t":"2026-10-09T15:00:00Z","v":30004,"vw":74.409782},{"c":74.47,"h":74.72,"l":74.43,"n":490,"o":74.63,"t":"2026-10-09T15:15:00Z","v":21237,"vw":74.539278},{"c":74.52,"h":74.52,"l":74.28,"n":345,"o":74.44,"t":"2026-10-09T15:30:00Z","v":11750,"vw":74.41083},{"c":74.54,"h":74.54,"l":74.4,"n":313,"o":74.44,"t":"2026-10-09T15:45:00Z","v":10294,"vw":74.464488},{"c":74.455,"h":74.595,"l":74.395,"n":359,"o":74.515,"t":"2026-10-09T16:00:00Z","v":12615,"vw":74.512764},{"c":74.38,"h":74.575,"l":74.38,"n":226,"o":74.51,"t":"2026-10-09T16:15:00Z","v":7478,"vw":74.464706},{"c":74.43,"h":74.49,"l":74.32,"n":418,"o":74.38,"t":"2026-10-09T16:30:00Z","v":16147,"vw":74.418027},{"c":74.52,"h":74.535,"l":74.4131,"n":324,"o":74.51,"t":"2026-10-09T16:45:00Z","v":14533,"vw":74.466613},{"c":74.46,"h":74.52,"l":74.41,"n":383,"o":74.49,"t":"2026-10-09T17:00:00Z","v":16852,"vw":74.460546},{"c":74.51,"h":74.565,"l":74.44,"n":347,"o":74.455,"t":"2026-10-09T17:15:00Z","v":13492,"vw":74.505908},{"c":74.74,"h":74.74,"l":74.47,"n":401,"o":74.515,"t":"2026-10-09T17:30:00Z","v":18737,"vw":74.567828},{"c":74.675,"h":74.71,"l":74.61,"n":326,"o":74.71,"t":"2026-10-09T17:45:00Z","v":16342,"vw":74.644782},{"c":74.51,"h":74.71,"l":74.48,"n":426,"o":74.71,"t":"2026-10-09T18:00:00Z","v":17979,"vw":74.593478},{"c":74.385,"h":74.53,"l":74.38,"n":435,"o":74.48,"t":"2026-10-09T18:15:00Z","v":15234,"vw":74.444575},{"c":74.4325,"h":74.44,"l":74.36,"n":401,"o":74.42,"t":"2026-10-09T18:30:00Z","v":11473,"vw":74.396477},{"c":74.62,"h":74.64,"l":74.42,"n":658,"o":74.44,"t":"2026-10-09T18:45:00Z","v":22681,"vw":74.518962},{"c":74.52,"h":74.67,"l":74.45,"n":512,"o":74.625,"t":"2026-10-09T19:00:00Z","v":18744,"vw":74.56099},{"c":74.46,"h":74.535,"l":74.425,"n":856,"o":74.49,"t":"2026-10-09T19:15:00Z","v":31188,"vw":74.472453},{"c":74.29,"h":74.46,"l":74.28,"n":1112,"o":74.46,"t":"2026-10-09T19:30:00Z","v":44915,"vw":74.373202},{"c":74.28,"h":74.365,"l":74.13,"n":3527,"o":74.29,"t":"2026-10-09T19:45:00Z","v":162883,"vw":74.228926},{"c":74.27,"h":74.27,"l":74.27,"n":42,"o":74.27,"t":"2026-10-09T20:00:00Z","v":167484,"vw":74.27},{"c":74.27,"h":74.27,"l":74.27,"n":14,"o":74.27,"t":"2026-10-12T08:45:00Z","v":656,"vw":74.27},{"c":74.59,"h":74.71,"l":74.35,"n":22,"o":74.71,"t":"2026-10-12T11:15:00Z","v":1475,"vw":74.533345},{"c":74.5,"h":74.5,"l":74.5,"n":8,"o":74.5,"t":"2026-10-12T12:15:00Z","v":440,"vw":74.5},{"c":74.715,"h":75.34,"l":74.39,"n":211,"o":74.58,"t":"2026-10-12T13:30:00Z","v":20664,"vw":74.783069},{"c":74.48,"h":74.715,"l":74.26,"n":116,"o":74.715,"t":"2026-10-12T13:45:00Z","v":3854,"vw":74.55865},{"c":75,"h":75,"l":74.595,"n":120,"o":74.64,"t":"2026-10-12T14:00:00Z","v":4641,"vw":74.785079},{"c":74.815,"h":74.85,"l":74.605,"n":220,"o":74.7,"t":"2026-10-12T14:15:00Z","v":11673,"vw":74.750761},{"c":74.875,"h":74.96,"l":74.75,"n":199,"o":74.84,"t":"2026-10-12T14:30:00Z","v":7999,"vw":74.835226},{"c":75.035,"h":75.08,"l":74.88,"n":195,"o":74.88,"t":"2026-10-12T14:45:00Z","v":7630,"vw":75.022547},{"c":75,"h":75.035,"l":74.88,"n":310,"o":75.035,"t":"2026-10-12T15:00:00Z","v":11841,"vw":74.946752},{"c":75.0575,"h":75.08,"l":74.93,"n":412,"o":75,"t":"2026-10-12T15:15:00Z","v":22976,"vw":74.994723},{"c":75.19,"h":75.25,"l":75.065,"n":184,"o":75.065,"t":"2026-10-12T15:30:00Z","v":5418,"vw":75.164092},{"c":75.16,"h":75.21,"l":75.0693,"n":293,"o":75.205,"t":"2026-10-12T15:45:00Z","v":13081,"vw":75.163243},{"c":75.25,"h":75.25,"l":75.145,"n":215,"o":75.16,"t":"2026-10-12T16:00:00Z","v":10023,"vw":75.187048},{"c":75.21,"h":75.23,"l":75.11,"n":228,"o":75.18,"t":"2026-10-12T16:15:00Z","v":9613,"vw":75.174878},{"c":75.26,"h":75.3199,"l":75.2,"n":127,"o":75.2,"t":"2026-10-12T16:30:00Z","v":4925,"vw":75.278505},{"c":75.3,"h":75.39,"l":75.26,"n":298,"o":75.275,"t":"2026-10-12T16:45:00Z","v":10978,"vw":75.316307},{"c":75.42,"h":75.42,"l":75.29,"n":184,"o":75.3,"t":"2026-10-12T17:00:00Z","v":6456,"vw":75.352763},{"c":75.28,"h":75.46,"l":75.28,"n":275,"o":75.37,"t":"2026-10-12T17:15:00Z","v":9702,"vw":75.363703},{"c":75.2,"h":75.302,"l":75.14,"n":234,"o":75.302,"t":"2026-10-12T17:30:00Z","v":9597,"vw":75.208451},{"c":75.24,"h":75.26,"l":75.1508,"n":242,"o":75.205,"t":"2026-10-12T17:45:00Z","v":10419,"vw":75.186241},{"c":75.16,"h":75.27,"l":75.135,"n":401,"o":75.27,"t":"2026-10-12T18:00:00Z","v":12455,"vw":75.194756},{"c":75.22,"h":75.24,"l":75.17,"n":317,"o":75.19,"t":"2026-10-12T18:15:00Z","v":9804,"vw":75.197953},{"c":75.205,"h":75.29,"l":75.16,"n":373,"o":75.225,"t":"2026-10-12T18:30:00Z","v":13133,"vw":75.208239},{"c":75.26,"h":75.3,"l":75.18,"n":383,"o":75.205,"t":"2026-10-12T18:45:00Z","v":11703,"vw":75.217556},{"c":75.22,"h":75.34,"l":75.22,"n":472,"o":75.255,"t":"2026-10-12T19:00:00Z","v":16569,"vw":75.278845},{"c":75.19,"h":75.235,"l":75.1475,"n":964,"o":75.235,"t":"2026-10-12T19:15:00Z","v":22945,"vw":75.182449},{"c":74.99,"h":75.21,"l":74.935,"n":926,"o":75.18,"t":"2026-10-12T19:30:00Z","v":36819,"vw":75.053295},{"c":74.68,"h":74.98,"l":74.59,"n":2980,"o":74.98,"t":"2026-10-12T19:45:00Z","v":146147,"vw":74.727107},{"c":74.69,"h":74.69,"l":74.69,"n":56,"o":74.69,"t":"2026-10-12T20:00:00Z","v":252225,"vw":74.69},{"c":75.22,"h":76.09,"l":75.09,"n":236,"o":75.35,"t":"2026-10-13T13:30:00Z","v":15468,"vw":75.61049},{"c":74.285,"h":75.22,"l":74.285,"n":136,"o":75.22,"t":"2026-10-13T13:45:00Z","v":7349,"vw":74.879521},{"c":74.125,"h":74.2175,"l":73.85,"n":247,"o":74.2175,"t":"2026-10-13T14:00:00Z","v":25611,"vw":74.019519},{"c":74.49,"h":74.6,"l":74.1,"n":358,"o":74.11,"t":"2026-10-13T14:15:00Z","v":20358,"vw":74.2621},{"c":74.51,"h":74.56,"l":74.24,"n":203,"o":74.54,"t":"2026-10-13T14:30:00Z","v":6395,"vw":74.444192},{"c":74.535,"h":74.57,"l":74.335,"n":274,"o":74.46,"t":"2026-10-13T14:45:00Z","v":11570,"vw":74.438744},{"c":74.47,"h":74.57,"l":74.44,"n":303,"o":74.46,"t":"2026-10-13T15:00:00Z","v":12452,"vw":74.503327},{"c":74.45,"h":74.535,"l":74.37,"n":358,"o":74.43,"t":"2026-10-13T15:15:00Z","v":13879,"vw":74.444081},{"c":74.31,"h":74.485,"l":74.31,"n":389,"o":74.455,"t":"2026-10-13T15:30:00Z","v":12962,"vw":74.410541},{"c":74.21,"h":74.31,"l":74.12,"n":343,"o":74.31,"t":"2026-10-13T15:45:00Z","v":12060,"vw":74.228365},{"c":73.99,"h":74.22,"l":73.9675,"n":573,"o":74.21,"t":"2026-10-13T16:00:00Z","v":40935,"vw":74.087128},{"c":73.44,"h":74,"l":73.3855,"n":652,"o":74,"t":"2026-10-13T16:15:00Z","v":34123,"vw":73.715026},{"c":73.63,"h":73.63,"l":73.28,"n":705,"o":73.4899,"t":"2026-10-13T16:30:00Z","v":51722,"vw":73.426008},{"c":73.72,"h":73.78,"l":73.57,"n":532,"o":73.625,"t":"2026-10-13T16:45:00Z","v":18655,"vw":73.659549},{"c":73.71,"h":73.755,"l":73.595,"n":411,"o":73.7,"t":"2026-10-13T17:00:00Z","v":15265,"vw":73.657355},{"c":73.53,"h":73.72,"l":73.53,"n":616,"o":73.72,"t":"2026-10-13T17:15:00Z","v":32405,"vw":73.592525},{"c":73.59,"h":73.62,"l":73.52,"n":538,"o":73.52,"t":"2026-10-13T17:30:00Z","v":23465,"vw":73.56658},{"c":73.355,"h":73.53,"l":73.32,"n":632,"o":73.53,"t":"2026-10-13T17:45:00Z","v":25469,"vw":73.410006},{"c":73.48,"h":73.64,"l":73.3,"n":722,"o":73.37,"t":"2026-10-13T18:00:00Z","v":31491,"vw":73.469587},{"c":73.6,"h":73.63,"l":73.44,"n":476,"o":73.485,"t":"2026-10-13T18:15:00Z","v":18320,"vw":73.54242},{"c":73.72,"h":73.75,"l":73.54,"n":644,"o":73.595,"t":"2026-10-13T18:30:00Z","v":26277,"vw":73.629318},{"c":73.73,"h":73.775,"l":73.64,"n":573,"o":73.69,"t":"2026-10-13T18:45:00Z","v":22371,"vw":73.717181},{"c":73.675,"h":73.8,"l":73.66,"n":625,"o":73.745,"t":"2026-10-13T19:00:00Z","v":27243,"vw":73.705407},{"c":73.635,"h":73.725,"l":73.635,"n":764,"o":73.675,"t":"2026-10-13T19:15:00Z","v":32394,"vw":73.671101},{"c":73.8,"h":73.905,"l":73.63,"n":1196,"o":73.635,"t":"2026-10-13T19:30:00Z","v":60352,"vw":73.780842},{"c":73.725,"h":73.945,"l":73.58,"n":3478,"o":73.79,"t":"2026-10-13T19:45:00Z","v":243387,"vw":73.749695},{"c":73.73,"h":73.73,"l":73.73,"n":28,"o":73.73,"t":"2026-10-13T20:00:00Z","v":385294,"vw":73.73},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-13T20:30:00Z","v":36397,"vw":73.73},{"c":73.72,"h":73.72,"l":73.72,"n":6,"o":73.72,"t":"2026-10-14T11:00:00Z","v":298,"vw":73.72},{"c":72.59,"h":72.6,"l":72.59,"n":19,"o":72.6,"t":"2026-10-14T13:00:00Z","v":672,"vw":72.597305},{"c":72.235,"h":72.89,"l":72.01,"n":426,"o":72.35,"t":"2026-10-14T13:30:00Z","v":41481,"vw":72.310187},{"c":72.055,"h":72.395,"l":71.87,"n":748,"o":72.32,"t":"2026-10-14T13:45:00Z","v":33559,"vw":72.074064},{"c":72.08,"h":72.28,"l":71.82,"n":715,"o":72.11,"t":"2026-10-14T14:00:00Z","v":30264,"vw":72.036462},{"c":72.645,"h":72.645,"l":72.01,"n":686,"o":72.085,"t":"2026-10-14T14:15:00Z","v":51309,"vw":72.27779},{"c":72.9,"h":73.08,"l":72.62,"n":499,"o":72.7,"t":"2026-10-14T14:30:00Z","v":25658,"vw":72.741003},{"c":72.81,"h":72.98,"l":72.5873,"n":697,"o":72.87,"t":"2026-10-14T14:45:00Z","v":56790,"vw":72.808536},{"c":72.3225,"h":72.74,"l":72.31,"n":558,"o":72.74,"t":"2026-10-14T15:00:00Z","v":28304,"vw":72.471403},{"c":72.39,"h":72.45,"l":72.3,"n":407,"o":72.3225,"t":"2026-10-14T15:15:00Z","v":17428,"vw":72.405571},{"c":72.27,"h":72.545,"l":72.27,"n":559,"o":72.38,"t":"2026-10-14T15:30:00Z","v":25825,"vw":72.442153},{"c":72.215,"h":72.41,"l":72.175,"n":516,"o":72.27,"t":"2026-10-14T15:45:00Z","v":25814,"vw":72.312666},{"c":72.1,"h":72.26,"l":71.975,"n":958,"o":72.215,"t":"2026-10-14T16:00:00Z","v":55316,"vw":72.094153},{"c":71.92,"h":72.15,"l":71.875,"n":700,"o":72.105,"t":"2026-10-14T16:15:00Z","v":38068,"vw":71.996445},{"c":71.885,"h":72.01,"l":71.83,"n":625,"o":71.91,"t":"2026-10-14T16:30:00Z","v":34089,"vw":71.93661},{"c":71.93,"h":72.13,"l":71.83,"n":761,"o":71.86,"t":"2026-10-14T16:45:00Z","v":52733,"vw":71.9472},{"c":71.88,"h":71.99,"l":71.77,"n":485,"o":71.95,"t":"2026-10-14T17:00:00Z","v":24894,"vw":71.857445},{"c":71.875,"h":71.965,"l":71.76,"n":611,"o":71.87,"t":"2026-10-14T17:15:00Z","v":28068,"vw":71.881497},{"c":71.74,"h":71.88,"l":71.71,"n":778,"o":71.875,"t":"2026-10-14T17:30:00Z","v":49939,"vw":71.77814},{"c":71.45,"h":71.765,"l":71.39,"n":958,"o":71.765,"t":"2026-10-14T17:45:00Z","v":65056,"vw":71.574971},{"c":71.43,"h":71.46,"l":71.295,"n":926,"o":71.4175,"t":"2026-10-14T18:00:00Z","v":65482,"vw":71.353008},{"c":71.7197,"h":71.72,"l":71.4,"n":563,"o":71.43,"t":"2026-10-14T18:15:00Z","v":22861,"vw":71.535827},{"c":71.72,"h":71.72,"l":71.54,"n":672,"o":71.65,"t":"2026-10-14T18:30:00Z","v":35760,"vw":71.624141},{"c":71.7,"h":71.71,"l":71.55,"n":579,"o":71.68,"t":"2026-10-14T18:45:00Z","v":28225,"vw":71.627793},{"c":71.85,"h":71.87,"l":71.63,"n":787,"o":71.67,"t":"2026-10-14T19:00:00Z","v":29964,"vw":71.723968},{"c":71.94,"h":72.015,"l":71.82,"n":784,"o":71.82,"t":"2026-10-14T19:15:00Z","v":34133,"vw":71.9097},{"c":71.885,"h":72,"l":71.665,"n":1975,"o":71.95,"t":"2026-10-14T19:30:00Z","v":159905,"vw":71.806886},{"c":72.22,"h":72.25,"l":71.795,"n":3854,"o":71.885,"t":"2026-10-14T19:45:00Z","v":291922,"vw":72.009709},{"c":72.22,"h":72.22,"l":72.2,"n":35,"o":72.2,"t":"2026-10-14T20:00:00Z","v":285175,"vw":72.219989},{"c":72.22,"h":73.06,"l":71.97,"n":318,"o":72.97,"t":"2026-10-15T13:30:00Z","v":39379,"vw":72.508},{"c":72.625,"h":72.89,"l":72.08,"n":235,"o":72.305,"t":"2026-10-15T13:45:00Z","v":9950,"vw":72.462116},{"c":72.855,"h":73.09,"l":72.62,"n":676,"o":72.62,"t":"2026-10-15T14:00:00Z","v":37899,"vw":72.899533},{"c":73.07,"h":73.185,"l":72.81,"n":342,"o":72.96,"t":"2026-10-15T14:15:00Z","v":8833,"vw":72.965891},{"c":73.83,"h":73.83,"l":73.165,"n":626,"o":73.165,"t":"2026-10-15T14:30:00Z","v":30176,"vw":73.635487},{"c":73.775,"h":74.09,"l":73.6975,"n":1478,"o":73.8,"t":"2026-10-15T14:45:00Z","v":86155,"vw":73.885168},{"c":73.8,"h":74.01,"l":73.72,"n":1041,"o":73.84,"t":"2026-10-15T15:00:00Z","v":68430,"vw":73.818734},{"c":73.905,"h":74.06,"l":73.7,"n":672,"o":73.805,"t":"2026-10-15T15:15:00Z","v":35173,"vw":73.799621},{"c":73.8,"h":74.03,"l":73.55,"n":978,"o":73.9,"t":"2026-10-15T15:30:00Z","v":49006,"vw":73.711549},{"c":73.75,"h":73.98,"l":73.635,"n":589,"o":73.7614,"t":"2026-10-15T15:45:00Z","v":20354,"vw":73.791762},{"c":73.69,"h":73.75,"l":73.59,"n":476,"o":73.75,"t":"2026-10-15T16:00:00Z","v":18860,"vw":73.656773},{"c":73.91,"h":73.91,"l":73.64,"n":404,"o":73.69,"t":"2026-10-15T16:15:00Z","v":15393,"vw":73.767637},{"c":73.92,"h":74,"l":73.8,"n":516,"o":73.98,"t":"2026-10-15T16:30:00Z","v":20573,"vw":73.880522},{"c":74.23,"h":74.25,"l":73.92,"n":639,"o":73.92,"t":"2026-10-15T16:45:00Z","v":35021,"vw":74.073082},{"c":74.86,"h":74.86,"l":74.8,"n":115,"o":74.83,"t":"2026-10-15T18:00:00Z","v":4541,"vw":74.823973},{"c":74.76,"h":74.88,"l":74.74,"n":668,"o":74.84,"t":"2026-10-15T18:15:00Z","v":23455,"vw":74.802543},{"c":74.43,"h":74.83,"l":74.395,"n":1009,"o":74.76,"t":"2026-10-15T18:30:00Z","v":50848,"vw":74.627625},{"c":74.52,"h":74.73,"l":74.37,"n":699,"o":74.42,"t":"2026-10-15T18:45:00Z","v":35486,"vw":74.524343},{"c":74.47,"h":74.6,"l":74.39,"n":662,"o":74.6,"t":"2026-10-15T19:00:00Z","v":34838,"vw":74.490174},{"c":74.46,"h":74.51,"l":74.41,"n":669,"o":74.47,"t":"2026-10-15T19:15:00Z","v":26987,"vw":74.464372},{"c":74.5,"h":74.635,"l":74.445,"n":1226,"o":74.445,"t":"2026-10-15T19:30:00Z","v":53665,"vw":74.528831},{"c":74.37,"h":74.565,"l":74.165,"n":3519,"o":74.47,"t":"2026-10-15T19:45:00Z","v":192587,"vw":74.422228},{"c":74.35,"h":74.42,"l":74.35,"n":62,"o":74.42,"t":"2026-10-15T20:00:00Z","v":326665,"vw":74.350113}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2893341007558956,"strike":83.18002302267686,"iv":1.6448766412441929,"gamma":0.035522303956170266,"theta":-0.5803169951021496,"vega":0.0066787411497912985,"rho":0.00018643663376561977,"breakevenPct":12.265443340192014},{"delta":0.15,"premium":0.35607382823303246,"strike":79.8481542941742,"iv":1.2734070247232785,"gamma":0.04987904371967365,"theta":-0.5772037355451449,"vega":0.008772652287562573,"rho":0.0002816749647824711,"breakevenPct":7.873877770554431},{"delta":0.2,"premium":0.3974403324495358,"strike":78.8139916887616,"iv":1.1155770279819648,"gamma":0.07848846272144976,"theta":-0.5393403107274946,"vega":0.010079680383219021,"rho":0.0003765374773137455,"breakevenPct":6.5385770292012655},{"delta":0.25,"premium":0.43880683666603915,"strike":77.77982908334903,"iv":0.9577470312406511,"gamma":0.10709788172322585,"theta":-0.5014768859098442,"vega":0.01138670847887547,"rho":0.0004713999898450199,"breakevenPct":5.2032762878481},{"delta":0.3,"premium":0.48017334088254243,"strike":76.74566647793644,"iv":0.7999170344993376,"gamma":0.13570730072500192,"theta":-0.4636134610921938,"vega":0.012693736574531916,"rho":0.0005662625023762943,"breakevenPct":3.867975546494935},{"delta":0.35,"premium":0.5215398450990457,"strike":75.71150387252386,"iv":0.6420870377580239,"gamma":0.16431671972677803,"theta":-0.42575003627454344,"vega":0.014000764670188362,"rho":0.0006611250149075687,"breakevenPct":2.5326748051417693},{"delta":0.4,"premium":0.6161526599845799,"strike":74.89976869699306,"iv":0.5385516576715497,"gamma":0.18132582883577486,"theta":-0.3994033153430995,"vega":0.014771703932151117,"rho":0.0007556770437360577,"breakevenPct":1.5681524639914513},{"delta":0.45,"premium":0.8281804163454125,"strike":74.57851452068877,"iv":0.554742868157286,"gamma":0.17275476741197635,"theta":-0.39845240298123874,"vega":0.014360498586481625,"rho":0.0008495444161943017,"breakevenPct":1.421244030980747},{"delta":0.5,"premium":1.0402081727062453,"strike":74.25726034438448,"iv":0.5709340786430224,"gamma":0.16418370598817783,"theta":-0.39750149061937806,"vega":0.01394929324081213,"rho":0.0009434117886525457,"breakevenPct":1.2743355979700428},{"delta":0.55,"premium":1.2522359290670781,"strike":73.93600616808018,"iv":0.5871252891287586,"gamma":0.15561264456437932,"theta":-0.3965505782575173,"vega":0.013538087895142636,"rho":0.00103727916111079,"breakevenPct":1.1274271649593386},{"delta":0.6,"premium":1.4642636854279105,"strike":73.61475199177589,"iv":0.603316499614495,"gamma":0.14704158314058083,"theta":-0.39559966589565665,"vega":0.013126882549473144,"rho":0.0011311465335690338,"breakevenPct":0.9805187319486345},{"delta":0.65,"premium":1.6762914417887436,"strike":73.2934978154716,"iv":0.6195077101002313,"gamma":0.1384705217167823,"theta":-0.3946487535337959,"vega":0.01271567720380365,"rho":0.001225013906027278,"breakevenPct":0.83361029893793},{"delta":0.7,"premium":1.888319198149576,"strike":72.9722436391673,"iv":0.6356989205859676,"gamma":0.12989946029298383,"theta":-0.39369784117193524,"vega":0.012304471858134157,"rho":0.001318881278485522,"breakevenPct":0.6867018659272262},{"delta":0.75,"premium":2.100346954510409,"strike":72.65098946286302,"iv":0.6518901310717039,"gamma":0.1213283988691853,"theta":-0.3927469288100745,"vega":0.011893266512464662,"rho":0.001412748650943766,"breakevenPct":0.5397934329165217}],"put":[{"delta":0.1,"premium":0.27437228113568957,"strike":68.06253020960345,"iv":1.4096536199242413,"gamma":0.033798803487030314,"theta":-0.5024187777543492,"vega":0.006652633482363616,"rho":-0.0002023875360405023,"breakevenPct":8.825611394125401},{"delta":0.15,"premium":0.2897932672582074,"strike":69.8471155161195,"iv":1.110495918898288,"gamma":0.07431491880147544,"theta":-0.4556998670173113,"vega":0.008825702711733226,"rho":-0.00029598571669162816,"breakevenPct":6.4461032295073295},{"delta":0.2,"premium":0.2542999364541411,"strike":72.51535691590765,"iv":0.5764075619572124,"gamma":0.12419978818047024,"theta":-0.3100517051472146,"vega":0.010820271128998095,"rho":-0.0003878846764360547,"breakevenPct":2.809607290580348},{"delta":0.25,"premium":0.32843677187036646,"strike":72.78013132810845,"iv":0.5541241474263927,"gamma":0.13798923956788817,"theta":-0.3040466214785003,"vega":0.011169773353103157,"rho":-0.0004892548508007345,"breakevenPct":2.553201672847222},{"delta":0.3,"premium":0.4025736072865918,"strike":73.04490574030926,"iv":0.531840732895573,"gamma":0.15177869095530608,"theta":-0.29804153780978604,"vega":0.01151927557720822,"rho":-0.0005906250251654142,"breakevenPct":2.296796055114096},{"delta":0.35,"premium":0.47671044270281715,"strike":73.30968015251005,"iv":0.5095573183647533,"gamma":0.165568142342724,"theta":-0.2920364541410718,"vega":0.011868777801313282,"rho":-0.0006919951995300941,"breakevenPct":2.04039043738097},{"delta":0.4,"premium":0.5508472781190425,"strike":73.57445456471086,"iv":0.4872739038339335,"gamma":0.1793575937301419,"theta":-0.28603137047235755,"vega":0.012218280025418344,"rho":-0.000793365373894774,"breakevenPct":1.7839848196478436},{"delta":0.45,"premium":0.6249841135352681,"strike":73.83922897691167,"iv":0.4649904893031137,"gamma":0.1931470451175598,"theta":-0.2800262868036433,"vega":0.012567782249523407,"rho":-0.0008947355482594539,"breakevenPct":1.5275792019147174},{"delta":0.5,"premium":0.6991209489514933,"strike":74.10400338911248,"iv":0.442707074772294,"gamma":0.20693649650497775,"theta":-0.27402120313492906,"vega":0.012917284473628467,"rho":-0.0009961057226241337,"breakevenPct":1.2711735841815917},{"delta":0.55,"premium":0.7732577843677189,"strike":74.36877780131329,"iv":0.42042366024147426,"gamma":0.2207259478923957,"theta":-0.2680161194662148,"vega":0.013266786697733532,"rho":-0.0010974758969888136,"breakevenPct":1.0147679664484652},{"delta":0.6,"premium":0.847394619783944,"strike":74.63355221351408,"iv":0.39814024571065454,"gamma":0.23451539927981357,"theta":-0.2620110357975005,"vega":0.013616288921838592,"rho":-0.0011988460713534934,"breakevenPct":0.7583623487153397},{"delta":0.65,"premium":0.9215314552001695,"strike":74.89832662571489,"iv":0.3758568311798348,"gamma":0.2483048506672315,"theta":-0.25600595212878624,"vega":0.013965791145943656,"rho":-0.0013002162457181731,"breakevenPct":0.5019567309822128},{"delta":0.7,"premium":1.2769863013698624,"strike":75.35159817351598,"iv":0.40579296803652964,"gamma":0.2286646575342466,"theta":-0.25035278538812783,"vega":0.01315771689497717,"rho":-0.0014077273095545362,"breakevenPct":0.3703942540065621},{"delta":0.75,"premium":1.807808219178082,"strike":75.92237442922374,"iv":0.4682815525114155,"gamma":0.18818520547945206,"theta":-0.24491899543378995,"vega":0.011628036529680365,"rho":-0.0015190664603342862,"breakevenPct":0.31665607256803785},{"delta":0.8,"premium":2.3386301369863016,"strike":76.4931506849315,"iv":0.5307701369863014,"gamma":0.1477057534246575,"theta":-0.23948520547945204,"vega":0.01009835616438356,"rho":-0.0016304056111140365,"breakevenPct":0.2629178911295136},{"delta":0.85,"premium":2.8694520547945204,"strike":77.06392694063926,"iv":0.5932587214611872,"gamma":0.10722630136986303,"theta":-0.23405141552511416,"vega":0.008568675799086758,"rho":-0.0017417447618937863,"breakevenPct":0.20917970969098945},{"delta":0.9,"premium":3.962176470588237,"strike":78.19411764705883,"iv":0.7207957647058826,"gamma":0.0653607058823529,"theta":-0.23070517647058825,"vega":0.006789176470588233,"rho":-0.001867190484281344,"breakevenPct":0.15878792673760614}]},"raw":{"call":[{"delta":0.1,"premium":0.2893341007558956,"strike":83.18002302267686,"iv":1.6448766412441929,"gamma":0.035522303956170266,"theta":-0.5803169951021496,"vega":0.0066787411497912985,"rho":0.00018643663376561977,"breakevenPct":12.265443340192014},{"delta":0.15,"premium":0.35607382823303246,"strike":79.8481542941742,"iv":1.2734070247232785,"gamma":0.04987904371967365,"theta":-0.5772037355451449,"vega":0.008772652287562573,"rho":0.0002816749647824711,"breakevenPct":7.873877770554431},{"delta":0.2,"premium":0.3974403324495358,"strike":78.8139916887616,"iv":1.1155770279819648,"gamma":0.07848846272144976,"theta":-0.5393403107274946,"vega":0.010079680383219021,"rho":0.0003765374773137455,"breakevenPct":6.5385770292012655},{"delta":0.25,"premium":0.43880683666603915,"strike":77.77982908334903,"iv":0.9577470312406511,"gamma":0.10709788172322585,"theta":-0.5014768859098442,"vega":0.01138670847887547,"rho":0.0004713999898450199,"breakevenPct":5.2032762878481},{"delta":0.3,"premium":0.48017334088254243,"strike":76.74566647793644,"iv":0.7999170344993376,"gamma":0.13570730072500192,"theta":-0.4636134610921938,"vega":0.012693736574531916,"rho":0.0005662625023762943,"breakevenPct":3.867975546494935},{"delta":0.35,"premium":0.5215398450990457,"strike":75.71150387252386,"iv":0.6420870377580239,"gamma":0.16431671972677803,"theta":-0.42575003627454344,"vega":0.014000764670188362,"rho":0.0006611250149075687,"breakevenPct":2.5326748051417693},{"delta":0.4,"premium":0.6161526599845799,"strike":74.89976869699306,"iv":0.5385516576715497,"gamma":0.18132582883577486,"theta":-0.3994033153430995,"vega":0.014771703932151117,"rho":0.0007556770437360577,"breakevenPct":1.5681524639914513},{"delta":0.45,"premium":0.8281804163454125,"strike":74.57851452068877,"iv":0.554742868157286,"gamma":0.17275476741197635,"theta":-0.39845240298123874,"vega":0.014360498586481625,"rho":0.0008495444161943017,"breakevenPct":1.421244030980747},{"delta":0.5,"premium":1.0402081727062453,"strike":74.25726034438448,"iv":0.5709340786430224,"gamma":0.16418370598817783,"theta":-0.39750149061937806,"vega":0.01394929324081213,"rho":0.0009434117886525457,"breakevenPct":1.2743355979700428},{"delta":0.55,"premium":1.2522359290670781,"strike":73.93600616808018,"iv":0.5871252891287586,"gamma":0.15561264456437932,"theta":-0.3965505782575173,"vega":0.013538087895142636,"rho":0.00103727916111079,"breakevenPct":1.1274271649593386},{"delta":0.6,"premium":1.4642636854279105,"strike":73.61475199177589,"iv":0.603316499614495,"gamma":0.14704158314058083,"theta":-0.39559966589565665,"vega":0.013126882549473144,"rho":0.0011311465335690338,"breakevenPct":0.9805187319486345},{"delta":0.65,"premium":1.6762914417887436,"strike":73.2934978154716,"iv":0.6195077101002313,"gamma":0.1384705217167823,"theta":-0.3946487535337959,"vega":0.01271567720380365,"rho":0.001225013906027278,"breakevenPct":0.83361029893793},{"delta":0.7,"premium":1.888319198149576,"strike":72.9722436391673,"iv":0.6356989205859676,"gamma":0.12989946029298383,"theta":-0.39369784117193524,"vega":0.012304471858134157,"rho":0.001318881278485522,"breakevenPct":0.6867018659272262},{"delta":0.75,"premium":2.100346954510409,"strike":72.65098946286302,"iv":0.6518901310717039,"gamma":0.1213283988691853,"theta":-0.3927469288100745,"vega":0.011893266512464662,"rho":0.001412748650943766,"breakevenPct":0.5397934329165217}],"put":[{"delta":0.1,"premium":0.27437228113568957,"strike":68.06253020960345,"iv":1.4096536199242413,"gamma":0.033798803487030314,"theta":-0.5024187777543492,"vega":0.006652633482363616,"rho":-0.0002023875360405023,"breakevenPct":8.825611394125401},{"delta":0.15,"premium":0.2897932672582074,"strike":69.8471155161195,"iv":1.110495918898288,"gamma":0.07431491880147544,"theta":-0.4556998670173113,"vega":0.008825702711733226,"rho":-0.00029598571669162816,"breakevenPct":6.4461032295073295},{"delta":0.2,"premium":0.2542999364541411,"strike":72.51535691590765,"iv":0.5764075619572124,"gamma":0.12419978818047024,"theta":-0.3100517051472146,"vega":0.010820271128998095,"rho":-0.0003878846764360547,"breakevenPct":2.809607290580348},{"delta":0.25,"premium":0.32843677187036646,"strike":72.78013132810845,"iv":0.5541241474263927,"gamma":0.13798923956788817,"theta":-0.3040466214785003,"vega":0.011169773353103157,"rho":-0.0004892548508007345,"breakevenPct":2.553201672847222},{"delta":0.3,"premium":0.4025736072865918,"strike":73.04490574030926,"iv":0.531840732895573,"gamma":0.15177869095530608,"theta":-0.29804153780978604,"vega":0.01151927557720822,"rho":-0.0005906250251654142,"breakevenPct":2.296796055114096},{"delta":0.35,"premium":0.47671044270281715,"strike":73.30968015251005,"iv":0.5095573183647533,"gamma":0.165568142342724,"theta":-0.2920364541410718,"vega":0.011868777801313282,"rho":-0.0006919951995300941,"breakevenPct":2.04039043738097},{"delta":0.4,"premium":0.5508472781190425,"strike":73.57445456471086,"iv":0.4872739038339335,"gamma":0.1793575937301419,"theta":-0.28603137047235755,"vega":0.012218280025418344,"rho":-0.000793365373894774,"breakevenPct":1.7839848196478436},{"delta":0.45,"premium":0.6249841135352681,"strike":73.83922897691167,"iv":0.4649904893031137,"gamma":0.1931470451175598,"theta":-0.2800262868036433,"vega":0.012567782249523407,"rho":-0.0008947355482594539,"breakevenPct":1.5275792019147174},{"delta":0.5,"premium":0.6991209489514933,"strike":74.10400338911248,"iv":0.442707074772294,"gamma":0.20693649650497775,"theta":-0.27402120313492906,"vega":0.012917284473628467,"rho":-0.0009961057226241337,"breakevenPct":1.2711735841815917},{"delta":0.55,"premium":0.7732577843677189,"strike":74.36877780131329,"iv":0.42042366024147426,"gamma":0.2207259478923957,"theta":-0.2680161194662148,"vega":0.013266786697733532,"rho":-0.0010974758969888136,"breakevenPct":1.0147679664484652},{"delta":0.6,"premium":0.847394619783944,"strike":74.63355221351408,"iv":0.39814024571065454,"gamma":0.23451539927981357,"theta":-0.2620110357975005,"vega":0.013616288921838592,"rho":-0.0011988460713534934,"breakevenPct":0.7583623487153397},{"delta":0.65,"premium":0.9215314552001695,"strike":74.89832662571489,"iv":0.3758568311798348,"gamma":0.2483048506672315,"theta":-0.25600595212878624,"vega":0.013965791145943656,"rho":-0.0013002162457181731,"breakevenPct":0.5019567309822128},{"delta":0.7,"premium":1.2769863013698624,"strike":75.35159817351598,"iv":0.40579296803652964,"gamma":0.2286646575342466,"theta":-0.25035278538812783,"vega":0.01315771689497717,"rho":-0.0014077273095545362,"breakevenPct":0.3703942540065621},{"delta":0.75,"premium":1.807808219178082,"strike":75.92237442922374,"iv":0.4682815525114155,"gamma":0.18818520547945206,"theta":-0.24491899543378995,"vega":0.011628036529680365,"rho":-0.0015190664603342862,"breakevenPct":0.31665607256803785},{"delta":0.8,"premium":2.3386301369863016,"strike":76.4931506849315,"iv":0.5307701369863014,"gamma":0.1477057534246575,"theta":-0.23948520547945204,"vega":0.01009835616438356,"rho":-0.0016304056111140365,"breakevenPct":0.2629178911295136},{"delta":0.85,"premium":2.8694520547945204,"strike":77.06392694063926,"iv":0.5932587214611872,"gamma":0.10722630136986303,"theta":-0.23405141552511416,"vega":0.008568675799086758,"rho":-0.0017417447618937863,"breakevenPct":0.20917970969098945},{"delta":0.9,"premium":3.962176470588237,"strike":78.19411764705883,"iv":0.7207957647058826,"gamma":0.0653607058823529,"theta":-0.23070517647058825,"vega":0.006789176470588233,"rho":-0.001867190484281344,"breakevenPct":0.15878792673760614}]}},"errors":["fundamentals:provider_http_429"],"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"}}