{"symbol":"XYZ","url":"https://intraalpha.com/companies/XYZ","capturedAt":"2026-10-15T20:34:48.403Z","state":"partial","quote":{"symbol":"XYZ","last_price":79.78,"prev_close":75.85,"regular_close":79.83,"change":3.93,"change_pct":5.1813,"regular_change":3.98,"regular_change_pct":5.2472,"extended_change":-0.05,"extended_change_pct":-0.0626,"bid":79.5,"ask":79.93,"bid_size":100,"ask_size":400,"volume":4879756,"vwap":78.931971,"open":77.3,"high":80.09,"low":76.14,"close":79.83,"trade_count":71269,"last_trade_at":"2026-10-15T20:20:47.897583483Z","last_quote_at":"2026-10-15T20:26:04.801814661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.436038381-04:00","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":75.36,"h":75.42,"l":75.36,"n":83,"o":75.38,"t":"2026-10-08T08:00:00Z","v":1249,"vw":75.389152},{"c":75.61,"h":75.61,"l":75.61,"n":18,"o":75.61,"t":"2026-10-08T08:05:00Z","v":168,"vw":75.61},{"c":75.7,"h":75.7,"l":75.7,"n":24,"o":75.7,"t":"2026-10-08T08:30:00Z","v":249,"vw":75.7},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-10-08T09:40:00Z","v":182,"vw":75.37},{"c":75.96,"h":75.96,"l":75.56,"n":183,"o":75.56,"t":"2026-10-08T10:45:00Z","v":3202,"vw":75.714444},{"c":75.11,"h":75.11,"l":75.11,"n":23,"o":75.11,"t":"2026-10-08T11:10:00Z","v":1267,"vw":75.11},{"c":75.2,"h":75.2,"l":75.2,"n":8,"o":75.2,"t":"2026-10-08T12:45:00Z","v":298,"vw":75.2},{"c":75.3211,"h":75.3211,"l":75.3211,"n":2,"o":75.3211,"t":"2026-10-08T13:10:00Z","v":101,"vw":75.3211},{"c":75.15,"h":75.15,"l":75.15,"n":6,"o":75.15,"t":"2026-10-08T13:15:00Z","v":225,"vw":75.15},{"c":74.93,"h":75.11,"l":74.91,"n":33,"o":75.01,"t":"2026-10-08T13:25:00Z","v":1055,"vw":74.995163},{"c":75.475,"h":75.7,"l":75.05,"n":1225,"o":75.39,"t":"2026-10-08T13:30:00Z","v":112980,"vw":75.28427},{"c":75.18,"h":75.48,"l":75.13,"n":742,"o":75.48,"t":"2026-10-08T13:35:00Z","v":39034,"vw":75.285355},{"c":74.78,"h":75.135,"l":74.78,"n":661,"o":75.12,"t":"2026-10-08T13:40:00Z","v":37571,"vw":75.001547},{"c":74.48,"h":75,"l":74.3401,"n":1074,"o":74.805,"t":"2026-10-08T13:45:00Z","v":60641,"vw":74.68035},{"c":75.0551,"h":75.07,"l":74.36,"n":962,"o":74.48,"t":"2026-10-08T13:50:00Z","v":48024,"vw":74.588201},{"c":75.105,"h":75.225,"l":75.06,"n":631,"o":75.06,"t":"2026-10-08T13:55:00Z","v":49774,"vw":75.143451},{"c":74.98,"h":75.23,"l":74.9,"n":792,"o":75.09,"t":"2026-10-08T14:00:00Z","v":49790,"vw":75.100641},{"c":75.085,"h":75.23,"l":74.98,"n":718,"o":74.99,"t":"2026-10-08T14:05:00Z","v":41722,"vw":75.156385},{"c":75.3,"h":75.36,"l":75.075,"n":888,"o":75.085,"t":"2026-10-08T14:10:00Z","v":40624,"vw":75.201213},{"c":75.215,"h":75.3,"l":75.18,"n":588,"o":75.23,"t":"2026-10-08T14:15:00Z","v":43003,"vw":75.225167},{"c":74.985,"h":75.25,"l":74.97,"n":558,"o":75.23,"t":"2026-10-08T14:20:00Z","v":21592,"vw":75.115906},{"c":74.91,"h":74.985,"l":74.83,"n":848,"o":74.96,"t":"2026-10-08T14:25:00Z","v":41109,"vw":74.893669},{"c":75.0305,"h":75.0305,"l":74.89,"n":918,"o":74.9,"t":"2026-10-08T14:30:00Z","v":42682,"vw":74.962841},{"c":74.9,"h":75.02,"l":74.8,"n":665,"o":75.02,"t":"2026-10-08T14:35:00Z","v":24873,"vw":74.918563},{"c":74.76,"h":74.915,"l":74.67,"n":706,"o":74.915,"t":"2026-10-08T14:40:00Z","v":24549,"vw":74.801422},{"c":74.365,"h":74.775,"l":74.35,"n":1811,"o":74.74,"t":"2026-10-08T14:45:00Z","v":98578,"vw":74.568791},{"c":74.155,"h":74.38,"l":74.13,"n":1520,"o":74.365,"t":"2026-10-08T14:50:00Z","v":80312,"vw":74.265613},{"c":74.19,"h":74.29,"l":74.12,"n":876,"o":74.16,"t":"2026-10-08T14:55:00Z","v":37739,"vw":74.199867},{"c":74.115,"h":74.23,"l":74.03,"n":985,"o":74.2,"t":"2026-10-08T15:00:00Z","v":46385,"vw":74.13593},{"c":73.81,"h":74.2,"l":73.7801,"n":1602,"o":74.12,"t":"2026-10-08T15:05:00Z","v":89814,"vw":74.028889},{"c":73.54,"h":73.96,"l":73.54,"n":2474,"o":73.82,"t":"2026-10-08T15:10:00Z","v":247975,"vw":73.807186},{"c":73.34,"h":73.61,"l":73.28,"n":1922,"o":73.55,"t":"2026-10-08T15:15:00Z","v":126046,"vw":73.502365},{"c":73.17,"h":73.365,"l":73.11,"n":1745,"o":73.33,"t":"2026-10-08T15:20:00Z","v":132666,"vw":73.219348},{"c":73.195,"h":73.35,"l":73.075,"n":1635,"o":73.19,"t":"2026-10-08T15:25:00Z","v":117733,"vw":73.248289},{"c":73.11,"h":73.29,"l":73.1,"n":1035,"o":73.22,"t":"2026-10-08T15:30:00Z","v":41697,"vw":73.219315},{"c":73.355,"h":73.37,"l":73.1,"n":1552,"o":73.11,"t":"2026-10-08T15:35:00Z","v":149269,"vw":73.235117},{"c":73.67,"h":73.67,"l":73.34,"n":955,"o":73.355,"t":"2026-10-08T15:40:00Z","v":42083,"vw":73.498406},{"c":73.79,"h":73.8363,"l":73.68,"n":864,"o":73.7,"t":"2026-10-08T15:45:00Z","v":36375,"vw":73.775542},{"c":73.72,"h":73.85,"l":73.58,"n":1056,"o":73.79,"t":"2026-10-08T15:50:00Z","v":37169,"vw":73.715923},{"c":73.76,"h":73.78,"l":73.665,"n":926,"o":73.72,"t":"2026-10-08T15:55:00Z","v":48196,"vw":73.718111},{"c":73.84,"h":73.89,"l":73.72,"n":738,"o":73.75,"t":"2026-10-08T16:00:00Z","v":26419,"vw":73.799071},{"c":73.86,"h":74.015,"l":73.85,"n":732,"o":73.85,"t":"2026-10-08T16:05:00Z","v":73374,"vw":73.927564},{"c":73.985,"h":74.06,"l":73.85,"n":1343,"o":73.87,"t":"2026-10-08T16:10:00Z","v":72351,"vw":73.911772},{"c":74.025,"h":74.52,"l":73.95,"n":3027,"o":74,"t":"2026-10-08T16:15:00Z","v":147890,"vw":74.170968},{"c":74.23,"h":74.27,"l":73.935,"n":1000,"o":74.025,"t":"2026-10-08T16:20:00Z","v":39651,"vw":74.123805},{"c":74.3,"h":74.32,"l":74.225,"n":776,"o":74.25,"t":"2026-10-08T16:25:00Z","v":53768,"vw":74.259188},{"c":74.36,"h":74.4,"l":74.29,"n":652,"o":74.29,"t":"2026-10-08T16:30:00Z","v":26287,"vw":74.352468},{"c":74.33,"h":74.4,"l":74.295,"n":619,"o":74.35,"t":"2026-10-08T16:35:00Z","v":27355,"vw":74.358604},{"c":74.5,"h":74.57,"l":74.35,"n":760,"o":74.35,"t":"2026-10-08T16:40:00Z","v":37520,"vw":74.473632},{"c":74.42,"h":74.59,"l":74.39,"n":917,"o":74.475,"t":"2026-10-08T16:45:00Z","v":41288,"vw":74.487581},{"c":74.6,"h":74.6,"l":74.355,"n":991,"o":74.4,"t":"2026-10-08T16:50:00Z","v":36344,"vw":74.444515},{"c":74.55,"h":74.72,"l":74.525,"n":1131,"o":74.62,"t":"2026-10-08T16:55:00Z","v":43495,"vw":74.615501},{"c":74.08,"h":74.57,"l":73.77,"n":5798,"o":74.53,"t":"2026-10-08T17:00:00Z","v":384579,"vw":74.055157},{"c":74.129,"h":74.15,"l":73.92,"n":1431,"o":74.1,"t":"2026-10-08T17:05:00Z","v":78834,"vw":74.058906},{"c":74.29,"h":74.34,"l":73.99,"n":1181,"o":74.12,"t":"2026-10-08T17:10:00Z","v":48084,"vw":74.149113},{"c":74.25,"h":74.58,"l":74.23,"n":1299,"o":74.28,"t":"2026-10-08T17:15:00Z","v":65395,"vw":74.38654},{"c":74.169,"h":74.38,"l":74.13,"n":1299,"o":74.27,"t":"2026-10-08T17:20:00Z","v":50230,"vw":74.244599},{"c":74.08,"h":74.22,"l":73.86,"n":1341,"o":74.15,"t":"2026-10-08T17:25:00Z","v":72538,"vw":74.02633},{"c":74.155,"h":74.305,"l":74.1,"n":1287,"o":74.11,"t":"2026-10-08T17:30:00Z","v":50564,"vw":74.187255},{"c":74.37,"h":74.39,"l":74.145,"n":1016,"o":74.145,"t":"2026-10-08T17:35:00Z","v":43515,"vw":74.310324},{"c":74.54,"h":74.57,"l":74.36,"n":1164,"o":74.39,"t":"2026-10-08T17:40:00Z","v":47387,"vw":74.438359},{"c":74.34,"h":74.57,"l":74.31,"n":931,"o":74.57,"t":"2026-10-08T17:45:00Z","v":42679,"vw":74.480855},{"c":74.32,"h":74.35,"l":74.25,"n":885,"o":74.34,"t":"2026-10-08T17:50:00Z","v":38229,"vw":74.304743},{"c":74.475,"h":74.48,"l":74.3101,"n":858,"o":74.33,"t":"2026-10-08T17:55:00Z","v":30074,"vw":74.416422},{"c":74.585,"h":74.66,"l":74.44,"n":879,"o":74.49,"t":"2026-10-08T18:00:00Z","v":40311,"vw":74.542482},{"c":74.57,"h":74.625,"l":74.55,"n":833,"o":74.57,"t":"2026-10-08T18:05:00Z","v":32749,"vw":74.585164},{"c":74.675,"h":74.725,"l":74.53,"n":624,"o":74.5607,"t":"2026-10-08T18:10:00Z","v":23453,"vw":74.623835},{"c":74.62,"h":74.73,"l":74.57,"n":1026,"o":74.665,"t":"2026-10-08T18:15:00Z","v":46957,"vw":74.651467},{"c":74.74,"h":74.77,"l":74.63,"n":967,"o":74.63,"t":"2026-10-08T18:20:00Z","v":43162,"vw":74.695587},{"c":74.745,"h":74.86,"l":74.73,"n":761,"o":74.75,"t":"2026-10-08T18:25:00Z","v":31773,"vw":74.786285},{"c":74.61,"h":74.745,"l":74.5312,"n":893,"o":74.745,"t":"2026-10-08T18:30:00Z","v":36228,"vw":74.642467},{"c":74.6,"h":74.66,"l":74.58,"n":677,"o":74.595,"t":"2026-10-08T18:35:00Z","v":23761,"vw":74.613434},{"c":74.57,"h":74.62,"l":74.55,"n":764,"o":74.605,"t":"2026-10-08T18:40:00Z","v":22883,"vw":74.585541},{"c":74.535,"h":74.6,"l":74.49,"n":742,"o":74.57,"t":"2026-10-08T18:45:00Z","v":30320,"vw":74.546647},{"c":74.58,"h":74.585,"l":74.515,"n":756,"o":74.55,"t":"2026-10-08T18:50:00Z","v":30528,"vw":74.556373},{"c":74.63,"h":74.67,"l":74.565,"n":768,"o":74.59,"t":"2026-10-08T18:55:00Z","v":34789,"vw":74.635018},{"c":74.61,"h":74.735,"l":74.6,"n":1070,"o":74.635,"t":"2026-10-08T19:00:00Z","v":43792,"vw":74.667717},{"c":74.875,"h":74.875,"l":74.59,"n":1047,"o":74.6042,"t":"2026-10-08T19:05:00Z","v":38358,"vw":74.729897},{"c":74.9,"h":74.99,"l":74.885,"n":944,"o":74.9,"t":"2026-10-08T19:10:00Z","v":32817,"vw":74.93787},{"c":74.92,"h":75.01,"l":74.89,"n":1073,"o":74.905,"t":"2026-10-08T19:15:00Z","v":48720,"vw":74.952153},{"c":75.05,"h":75.08,"l":74.94,"n":4504,"o":74.96,"t":"2026-10-08T19:20:00Z","v":364153,"vw":75.005356},{"c":74.895,"h":75.11,"l":74.885,"n":1120,"o":75.055,"t":"2026-10-08T19:25:00Z","v":55296,"vw":75.016745},{"c":74.815,"h":74.915,"l":74.79,"n":1151,"o":74.87,"t":"2026-10-08T19:30:00Z","v":58076,"vw":74.856042},{"c":74.74,"h":74.86,"l":74.69,"n":1250,"o":74.81,"t":"2026-10-08T19:35:00Z","v":51147,"vw":74.77642},{"c":74.72,"h":74.8,"l":74.72,"n":1758,"o":74.735,"t":"2026-10-08T19:40:00Z","v":92563,"vw":74.757751},{"c":74.96,"h":74.975,"l":74.7,"n":1750,"o":74.71,"t":"2026-10-08T19:45:00Z","v":92503,"vw":74.858876},{"c":74.94,"h":75.05,"l":74.84,"n":2465,"o":74.95,"t":"2026-10-08T19:50:00Z","v":133317,"vw":74.944796},{"c":75.21,"h":75.235,"l":74.95,"n":7082,"o":74.95,"t":"2026-10-08T19:55:00Z","v":470170,"vw":75.134179},{"c":75,"h":75.23,"l":74.84,"n":159,"o":75.2,"t":"2026-10-08T20:00:00Z","v":2862024,"vw":75.229917},{"c":75.34,"h":75.34,"l":75.21,"n":41,"o":75.21,"t":"2026-10-08T20:05:00Z","v":677,"vw":75.303542},{"c":74.9385,"h":74.9385,"l":74.9385,"n":8,"o":74.9385,"t":"2026-10-08T20:10:00Z","v":107,"vw":74.9385},{"c":75.23,"h":75.23,"l":75.2,"n":3,"o":75.2,"t":"2026-10-08T20:40:00Z","v":7607,"vw":75.228633},{"c":75.14,"h":75.14,"l":75.14,"n":9,"o":75.14,"t":"2026-10-08T22:55:00Z","v":258,"vw":75.14},{"c":75.23,"h":75.23,"l":75.23,"n":45,"o":75.23,"t":"2026-10-09T08:00:00Z","v":827,"vw":75.23},{"c":75.5,"h":75.5,"l":75.5,"n":21,"o":75.5,"t":"2026-10-09T09:40:00Z","v":175,"vw":75.5},{"c":75.79,"h":75.79,"l":75.79,"n":2,"o":75.79,"t":"2026-10-09T12:10:00Z","v":111,"vw":75.79},{"c":75.3,"h":75.3,"l":75.3,"n":4,"o":75.3,"t":"2026-10-09T13:05:00Z","v":104,"vw":75.3},{"c":75.65,"h":75.65,"l":75.6,"n":15,"o":75.6,"t":"2026-10-09T13:25:00Z","v":1113,"vw":75.604545},{"c":75.35,"h":75.75,"l":75.28,"n":526,"o":75.625,"t":"2026-10-09T13:30:00Z","v":77293,"vw":75.678826},{"c":75.485,"h":75.58,"l":75.26,"n":531,"o":75.355,"t":"2026-10-09T13:35:00Z","v":32218,"vw":75.409816},{"c":75.7,"h":75.875,"l":75.44,"n":878,"o":75.44,"t":"2026-10-09T13:40:00Z","v":48260,"vw":75.673751},{"c":76.44,"h":76.465,"l":75.63,"n":1627,"o":75.63,"t":"2026-10-09T13:45:00Z","v":110543,"vw":76.207839},{"c":76.67,"h":76.8,"l":76.48,"n":1052,"o":76.48,"t":"2026-10-09T13:50:00Z","v":50349,"vw":76.680248},{"c":76.67,"h":76.82,"l":76.59,"n":1294,"o":76.7,"t":"2026-10-09T13:55:00Z","v":76908,"vw":76.66779},{"c":76.605,"h":76.7401,"l":76.55,"n":1003,"o":76.65,"t":"2026-10-09T14:00:00Z","v":54793,"vw":76.660108},{"c":76.625,"h":76.655,"l":76.405,"n":878,"o":76.57,"t":"2026-10-09T14:05:00Z","v":31334,"vw":76.521639},{"c":76.69,"h":76.77,"l":76.6,"n":998,"o":76.65,"t":"2026-10-09T14:10:00Z","v":39599,"vw":76.684033},{"c":77.03,"h":77.06,"l":76.72,"n":1181,"o":76.72,"t":"2026-10-09T14:15:00Z","v":76312,"vw":76.956655},{"c":77.3,"h":77.38,"l":77.05,"n":1013,"o":77.05,"t":"2026-10-09T14:20:00Z","v":34724,"vw":77.226399},{"c":77.265,"h":77.48,"l":77.145,"n":871,"o":77.305,"t":"2026-10-09T14:25:00Z","v":32042,"vw":77.342921},{"c":77.11,"h":77.25,"l":77.065,"n":1038,"o":77.25,"t":"2026-10-09T14:30:00Z","v":45583,"vw":77.180021},{"c":77.2,"h":77.26,"l":77.03,"n":1185,"o":77.08,"t":"2026-10-09T14:35:00Z","v":53536,"vw":77.136986},{"c":77.38,"h":77.48,"l":77.2024,"n":1102,"o":77.22,"t":"2026-10-09T14:40:00Z","v":46240,"vw":77.357948},{"c":77.4,"h":77.57,"l":77.4,"n":1151,"o":77.41,"t":"2026-10-09T14:45:00Z","v":49222,"vw":77.485957},{"c":77.225,"h":77.4516,"l":77.21,"n":999,"o":77.37,"t":"2026-10-09T14:50:00Z","v":39846,"vw":77.350663},{"c":76.98,"h":77.23,"l":76.9,"n":1626,"o":77.2,"t":"2026-10-09T14:55:00Z","v":79623,"vw":77.054399},{"c":76.97,"h":77.11,"l":76.95,"n":1263,"o":76.975,"t":"2026-10-09T15:00:00Z","v":55560,"vw":77.027842},{"c":76.84,"h":76.9899,"l":76.805,"n":692,"o":76.9899,"t":"2026-10-09T15:05:00Z","v":23021,"vw":76.883839},{"c":77.035,"h":77.05,"l":76.85,"n":708,"o":76.86,"t":"2026-10-09T15:10:00Z","v":30772,"vw":76.966493},{"c":77.06,"h":77.18,"l":76.985,"n":1446,"o":77.035,"t":"2026-10-09T15:15:00Z","v":83641,"vw":77.07201},{"c":77.055,"h":77.14,"l":77.02,"n":858,"o":77.05,"t":"2026-10-09T15:20:00Z","v":40300,"vw":77.067407},{"c":77.215,"h":77.225,"l":77.07,"n":808,"o":77.07,"t":"2026-10-09T15:25:00Z","v":38559,"vw":77.13969},{"c":77.355,"h":77.3725,"l":77.21,"n":522,"o":77.22,"t":"2026-10-09T15:30:00Z","v":23987,"vw":77.306789},{"c":77.36,"h":77.43,"l":77.33,"n":841,"o":77.34,"t":"2026-10-09T15:35:00Z","v":35213,"vw":77.383399},{"c":77.4,"h":77.44,"l":77.31,"n":2405,"o":77.3681,"t":"2026-10-09T15:40:00Z","v":189378,"vw":77.36721},{"c":77.32,"h":77.42,"l":77.27,"n":597,"o":77.42,"t":"2026-10-09T15:45:00Z","v":19562,"vw":77.337301},{"c":77.355,"h":77.365,"l":77.21,"n":1897,"o":77.3,"t":"2026-10-09T15:50:00Z","v":146268,"vw":77.29651},{"c":77.155,"h":77.35,"l":77.135,"n":1655,"o":77.35,"t":"2026-10-09T15:55:00Z","v":148190,"vw":77.250875},{"c":77.19,"h":77.21,"l":77.12,"n":809,"o":77.14,"t":"2026-10-09T16:00:00Z","v":35191,"vw":77.165684},{"c":76.93,"h":77.18,"l":76.87,"n":943,"o":77.18,"t":"2026-10-09T16:05:00Z","v":38639,"vw":76.978879},{"c":77.08,"h":77.11,"l":76.94,"n":1038,"o":76.945,"t":"2026-10-09T16:10:00Z","v":86945,"vw":77.008062},{"c":77.09,"h":77.225,"l":77.09,"n":620,"o":77.1,"t":"2026-10-09T16:15:00Z","v":27457,"vw":77.137684},{"c":76.95,"h":77.1199,"l":76.93,"n":905,"o":77.1,"t":"2026-10-09T16:20:00Z","v":41075,"vw":77.05264},{"c":77.06,"h":77.105,"l":76.95,"n":731,"o":76.955,"t":"2026-10-09T16:25:00Z","v":27346,"vw":77.015748},{"c":77.09,"h":77.13,"l":77.02,"n":578,"o":77.06,"t":"2026-10-09T16:30:00Z","v":19424,"vw":77.074752},{"c":76.98,"h":77.07,"l":76.96,"n":486,"o":77.07,"t":"2026-10-09T16:35:00Z","v":17058,"vw":77.03915},{"c":77.03,"h":77.05,"l":76.95,"n":519,"o":76.975,"t":"2026-10-09T16:40:00Z","v":20646,"vw":76.995371},{"c":77.07,"h":77.15,"l":77.04,"n":611,"o":77.04,"t":"2026-10-09T16:45:00Z","v":21911,"vw":77.094452},{"c":77.1,"h":77.169,"l":77.07,"n":606,"o":77.07,"t":"2026-10-09T16:50:00Z","v":18217,"vw":77.122152},{"c":76.97,"h":77.145,"l":76.97,"n":600,"o":77.1,"t":"2026-10-09T16:55:00Z","v":19156,"vw":77.080758},{"c":77.1,"h":77.125,"l":76.98,"n":472,"o":76.98,"t":"2026-10-09T17:00:00Z","v":16887,"vw":77.060483},{"c":77.05,"h":77.14,"l":77.05,"n":578,"o":77.12,"t":"2026-10-09T17:05:00Z","v":29438,"vw":77.099006},{"c":77.02,"h":77.04,"l":76.945,"n":608,"o":77.03,"t":"2026-10-09T17:10:00Z","v":23244,"vw":76.991018},{"c":76.93,"h":77,"l":76.925,"n":467,"o":76.99,"t":"2026-10-09T17:15:00Z","v":19605,"vw":76.966689},{"c":76.86,"h":76.98,"l":76.84,"n":593,"o":76.91,"t":"2026-10-09T17:20:00Z","v":27046,"vw":76.928387},{"c":76.97,"h":76.99,"l":76.73,"n":1245,"o":76.85,"t":"2026-10-09T17:25:00Z","v":69849,"vw":76.895281},{"c":76.89,"h":77.05,"l":76.89,"n":769,"o":76.96,"t":"2026-10-09T17:30:00Z","v":30125,"vw":76.981814},{"c":76.97,"h":76.97,"l":76.885,"n":483,"o":76.89,"t":"2026-10-09T17:35:00Z","v":15815,"vw":76.923846},{"c":76.89,"h":76.975,"l":76.83,"n":1214,"o":76.975,"t":"2026-10-09T17:40:00Z","v":94602,"vw":76.877169},{"c":76.955,"h":77,"l":76.89,"n":610,"o":76.89,"t":"2026-10-09T17:45:00Z","v":40432,"vw":76.934303},{"c":76.995,"h":77.02,"l":76.94,"n":585,"o":76.955,"t":"2026-10-09T17:50:00Z","v":20955,"vw":76.974239},{"c":77.095,"h":77.11,"l":77.01,"n":621,"o":77.01,"t":"2026-10-09T17:55:00Z","v":20315,"vw":77.05622},{"c":77.17,"h":77.22,"l":77.08,"n":745,"o":77.08,"t":"2026-10-09T18:00:00Z","v":32628,"vw":77.148841},{"c":77.18,"h":77.21,"l":77.13,"n":528,"o":77.16,"t":"2026-10-09T18:05:00Z","v":24759,"vw":77.1764},{"c":77.16,"h":77.22,"l":77.135,"n":573,"o":77.185,"t":"2026-10-09T18:10:00Z","v":23232,"vw":77.18437},{"c":77.1,"h":77.165,"l":77.095,"n":619,"o":77.14,"t":"2026-10-09T18:15:00Z","v":27681,"vw":77.135234},{"c":77.08,"h":77.13,"l":77.075,"n":682,"o":77.1,"t":"2026-10-09T18:20:00Z","v":37011,"vw":77.103441},{"c":76.89,"h":77.08,"l":76.89,"n":1069,"o":77.08,"t":"2026-10-09T18:25:00Z","v":54876,"vw":76.96552},{"c":76.87,"h":76.915,"l":76.8475,"n":794,"o":76.885,"t":"2026-10-09T18:30:00Z","v":43796,"vw":76.884537},{"c":76.885,"h":76.9,"l":76.84,"n":675,"o":76.86,"t":"2026-10-09T18:35:00Z","v":29528,"vw":76.870051},{"c":76.88,"h":76.885,"l":76.835,"n":676,"o":76.885,"t":"2026-10-09T18:40:00Z","v":33185,"vw":76.858878},{"c":76.95,"h":76.97,"l":76.8588,"n":857,"o":76.88,"t":"2026-10-09T18:45:00Z","v":38364,"vw":76.903861},{"c":76.89,"h":77.07,"l":76.88,"n":611,"o":76.96,"t":"2026-10-09T18:50:00Z","v":28119,"vw":76.981715},{"c":76.92,"h":76.93,"l":76.865,"n":716,"o":76.88,"t":"2026-10-09T18:55:00Z","v":28120,"vw":76.904649},{"c":76.85,"h":76.97,"l":76.84,"n":623,"o":76.92,"t":"2026-10-09T19:00:00Z","v":27080,"vw":76.901804},{"c":76.84,"h":76.945,"l":76.835,"n":730,"o":76.845,"t":"2026-10-09T19:05:00Z","v":29745,"vw":76.887956},{"c":76.829,"h":76.88,"l":76.82,"n":619,"o":76.83,"t":"2026-10-09T19:10:00Z","v":30570,"vw":76.844529},{"c":76.92,"h":77.13,"l":76.785,"n":1638,"o":76.82,"t":"2026-10-09T19:15:00Z","v":117463,"vw":76.939443},{"c":77.115,"h":77.13,"l":76.78,"n":1471,"o":76.92,"t":"2026-10-09T19:20:00Z","v":121562,"vw":76.948345},{"c":77.17,"h":77.22,"l":77.1,"n":1181,"o":77.11,"t":"2026-10-09T19:25:00Z","v":52739,"vw":77.16276},{"c":77.4428,"h":77.455,"l":77.175,"n":1990,"o":77.18,"t":"2026-10-09T19:30:00Z","v":144853,"vw":77.315659},{"c":77.59,"h":77.63,"l":77.45,"n":1876,"o":77.46,"t":"2026-10-09T19:35:00Z","v":111701,"vw":77.511871},{"c":77.6,"h":77.635,"l":77.52,"n":1417,"o":77.6,"t":"2026-10-09T19:40:00Z","v":67324,"vw":77.587001},{"c":77.605,"h":77.68,"l":77.575,"n":2006,"o":77.6,"t":"2026-10-09T19:45:00Z","v":84632,"vw":77.62822},{"c":77.64,"h":77.68,"l":77.525,"n":2644,"o":77.6,"t":"2026-10-09T19:50:00Z","v":128004,"vw":77.610676},{"c":77.24,"h":77.625,"l":77.22,"n":7240,"o":77.62,"t":"2026-10-09T19:55:00Z","v":466688,"vw":77.369431},{"c":77.24,"h":77.41,"l":77.24,"n":108,"o":77.24,"t":"2026-10-09T20:00:00Z","v":827239,"vw":77.240021},{"c":77.24,"h":77.24,"l":77.24,"n":9,"o":77.24,"t":"2026-10-09T20:10:00Z","v":523,"vw":77.24},{"c":77.25,"h":77.25,"l":77.25,"n":5,"o":77.25,"t":"2026-10-09T20:30:00Z","v":300,"vw":77.25},{"c":77,"h":77.0775,"l":77,"n":2,"o":77.0775,"t":"2026-10-09T20:45:00Z","v":300,"vw":77.051667},{"c":77.052,"h":77.052,"l":77.052,"n":1,"o":77.052,"t":"2026-10-09T22:20:00Z","v":100,"vw":77.052},{"c":77.052,"h":77.052,"l":77.052,"n":1,"o":77.052,"t":"2026-10-09T22:55:00Z","v":100,"vw":77.052},{"c":77.26,"h":77.26,"l":77.26,"n":22,"o":77.26,"t":"2026-10-12T08:00:00Z","v":356,"vw":77.26},{"c":77.16,"h":77.26,"l":77.16,"n":18,"o":77.26,"t":"2026-10-12T08:35:00Z","v":271,"vw":77.21},{"c":77.26,"h":77.26,"l":77.26,"n":6,"o":77.26,"t":"2026-10-12T11:00:00Z","v":151,"vw":77.26},{"c":77.2,"h":77.2,"l":77.2,"n":2,"o":77.2,"t":"2026-10-12T12:30:00Z","v":301,"vw":77.2},{"c":76.982,"h":76.982,"l":76.982,"n":2,"o":76.982,"t":"2026-10-12T12:50:00Z","v":428,"vw":76.982},{"c":77.21,"h":77.21,"l":77.21,"n":5,"o":77.21,"t":"2026-10-12T13:05:00Z","v":152,"vw":77.21},{"c":76.92,"h":77.28,"l":76.92,"n":16,"o":77.28,"t":"2026-10-12T13:15:00Z","v":642,"vw":77.095789},{"c":76.69,"h":76.77,"l":76.69,"n":30,"o":76.73,"t":"2026-10-12T13:25:00Z","v":835,"vw":76.739937},{"c":77.11,"h":77.5,"l":76.82,"n":1096,"o":76.875,"t":"2026-10-12T13:30:00Z","v":107570,"vw":76.993053},{"c":77.38,"h":77.8599,"l":77.02,"n":1126,"o":77.11,"t":"2026-10-12T13:35:00Z","v":51518,"vw":77.458406},{"c":77.185,"h":77.49,"l":77.185,"n":976,"o":77.37,"t":"2026-10-12T13:40:00Z","v":48417,"vw":77.356782},{"c":76.91,"h":77.24,"l":76.91,"n":1043,"o":77.1925,"t":"2026-10-12T13:45:00Z","v":57142,"vw":77.058336},{"c":76.995,"h":77.13,"l":76.88,"n":718,"o":76.91,"t":"2026-10-12T13:50:00Z","v":37104,"vw":77.002622},{"c":76.7669,"h":77.06,"l":76.695,"n":759,"o":76.985,"t":"2026-10-12T13:55:00Z","v":34278,"vw":76.857882},{"c":76.78,"h":76.81,"l":76.595,"n":908,"o":76.72,"t":"2026-10-12T14:00:00Z","v":33956,"vw":76.692149},{"c":76.95,"h":76.97,"l":76.785,"n":757,"o":76.8,"t":"2026-10-12T14:05:00Z","v":36369,"vw":76.920754},{"c":76.865,"h":76.93,"l":76.68,"n":704,"o":76.93,"t":"2026-10-12T14:10:00Z","v":35436,"vw":76.815894},{"c":76.86,"h":77.01,"l":76.72,"n":1022,"o":76.89,"t":"2026-10-12T14:15:00Z","v":57198,"vw":76.854739},{"c":76.98,"h":77.05,"l":76.895,"n":649,"o":76.895,"t":"2026-10-12T14:20:00Z","v":33678,"vw":76.973637},{"c":77.045,"h":77.08,"l":76.94,"n":902,"o":76.99,"t":"2026-10-12T14:25:00Z","v":35083,"vw":77.010293},{"c":77.29,"h":77.34,"l":77.03,"n":1124,"o":77.04,"t":"2026-10-12T14:30:00Z","v":49693,"vw":77.204395},{"c":77.56,"h":77.6,"l":77.29,"n":1251,"o":77.31,"t":"2026-10-12T14:35:00Z","v":64799,"vw":77.421258},{"c":77.47,"h":77.68,"l":77.46,"n":1225,"o":77.55,"t":"2026-10-12T14:40:00Z","v":58917,"vw":77.589839},{"c":77.66,"h":77.7,"l":77.5,"n":709,"o":77.5,"t":"2026-10-12T14:45:00Z","v":35441,"vw":77.602612},{"c":77.55,"h":77.67,"l":77.55,"n":914,"o":77.67,"t":"2026-10-12T14:50:00Z","v":40887,"vw":77.609353},{"c":77.33,"h":77.72,"l":77.3,"n":1208,"o":77.57,"t":"2026-10-12T14:55:00Z","v":52859,"vw":77.52986},{"c":77.53,"h":77.53,"l":77.295,"n":966,"o":77.325,"t":"2026-10-12T15:00:00Z","v":49662,"vw":77.35135},{"c":77.715,"h":77.755,"l":77.56,"n":981,"o":77.56,"t":"2026-10-12T15:05:00Z","v":50197,"vw":77.66789},{"c":77.72,"h":77.77,"l":77.62,"n":895,"o":77.73,"t":"2026-10-12T15:10:00Z","v":37216,"vw":77.70266},{"c":77.63,"h":77.72,"l":77.58,"n":773,"o":77.715,"t":"2026-10-12T15:15:00Z","v":36794,"vw":77.637634},{"c":77.72,"h":77.76,"l":77.62,"n":835,"o":77.645,"t":"2026-10-12T15:20:00Z","v":41540,"vw":77.706915},{"c":77.68,"h":77.7,"l":77.61,"n":851,"o":77.7,"t":"2026-10-12T15:25:00Z","v":36789,"vw":77.663245},{"c":77.625,"h":77.68,"l":77.5647,"n":738,"o":77.66,"t":"2026-10-12T15:30:00Z","v":35919,"vw":77.613649},{"c":77.71,"h":77.73,"l":77.59,"n":718,"o":77.63,"t":"2026-10-12T15:35:00Z","v":31141,"vw":77.669313},{"c":77.48,"h":77.71,"l":77.48,"n":722,"o":77.68,"t":"2026-10-12T15:40:00Z","v":30637,"vw":77.593467},{"c":77.52,"h":77.54,"l":77.41,"n":633,"o":77.49,"t":"2026-10-12T15:45:00Z","v":27995,"vw":77.463297},{"c":77.49,"h":77.62,"l":77.47,"n":600,"o":77.53,"t":"2026-10-12T15:50:00Z","v":25203,"vw":77.567923},{"c":77.52,"h":77.52,"l":77.43,"n":645,"o":77.48,"t":"2026-10-12T15:55:00Z","v":29004,"vw":77.463007},{"c":77.605,"h":77.62,"l":77.45,"n":960,"o":77.52,"t":"2026-10-12T16:00:00Z","v":82228,"vw":77.508684},{"c":77.58,"h":77.69,"l":77.56,"n":754,"o":77.61,"t":"2026-10-12T16:05:00Z","v":107955,"vw":77.586594},{"c":77.43,"h":77.59,"l":77.43,"n":1094,"o":77.56,"t":"2026-10-12T16:10:00Z","v":53099,"vw":77.511011},{"c":77.43,"h":77.49,"l":77.39,"n":613,"o":77.42,"t":"2026-10-12T16:15:00Z","v":26761,"vw":77.439413},{"c":77.26,"h":77.43,"l":77.24,"n":644,"o":77.43,"t":"2026-10-12T16:20:00Z","v":32007,"vw":77.284266},{"c":77.28,"h":77.33,"l":77.21,"n":990,"o":77.26,"t":"2026-10-12T16:25:00Z","v":50750,"vw":77.246129},{"c":77.35,"h":77.35,"l":77.25,"n":398,"o":77.25,"t":"2026-10-12T16:30:00Z","v":19745,"vw":77.30595},{"c":77.29,"h":77.39,"l":77.29,"n":491,"o":77.33,"t":"2026-10-12T16:35:00Z","v":19441,"vw":77.340544},{"c":77.48,"h":77.5,"l":77.29,"n":809,"o":77.3,"t":"2026-10-12T16:40:00Z","v":33925,"vw":77.421882},{"c":77.33,"h":77.4993,"l":77.28,"n":905,"o":77.47,"t":"2026-10-12T16:45:00Z","v":63947,"vw":77.415277},{"c":77.23,"h":77.34,"l":77.2,"n":607,"o":77.34,"t":"2026-10-12T16:50:00Z","v":36078,"vw":77.277188},{"c":77.32,"h":77.35,"l":77.25,"n":418,"o":77.27,"t":"2026-10-12T16:55:00Z","v":14532,"vw":77.294575},{"c":77.35,"h":77.36,"l":77.25,"n":529,"o":77.32,"t":"2026-10-12T17:00:00Z","v":22951,"vw":77.301503},{"c":77.33,"h":77.38,"l":77.31,"n":623,"o":77.34,"t":"2026-10-12T17:05:00Z","v":31574,"vw":77.344177},{"c":77.335,"h":77.37,"l":77.32,"n":756,"o":77.35,"t":"2026-10-12T17:10:00Z","v":29680,"vw":77.344553},{"c":77.245,"h":77.33,"l":77.245,"n":842,"o":77.33,"t":"2026-10-12T17:15:00Z","v":30716,"vw":77.307233},{"c":77.125,"h":77.24,"l":77.125,"n":559,"o":77.23,"t":"2026-10-12T17:20:00Z","v":23540,"vw":77.177398},{"c":77.15,"h":77.19,"l":77.1,"n":590,"o":77.14,"t":"2026-10-12T17:25:00Z","v":26384,"vw":77.148423},{"c":77.08,"h":77.15,"l":77.045,"n":747,"o":77.14,"t":"2026-10-12T17:30:00Z","v":44917,"vw":77.113897},{"c":77.22,"h":77.24,"l":77.0551,"n":488,"o":77.06,"t":"2026-10-12T17:35:00Z","v":24324,"vw":77.125248},{"c":77.13,"h":77.235,"l":77.1,"n":511,"o":77.22,"t":"2026-10-12T17:40:00Z","v":24464,"vw":77.170035},{"c":77.11,"h":77.155,"l":77.1,"n":674,"o":77.15,"t":"2026-10-12T17:45:00Z","v":27626,"vw":77.126751},{"c":77.16,"h":77.18,"l":77.085,"n":745,"o":77.115,"t":"2026-10-12T17:50:00Z","v":35931,"vw":77.120887},{"c":77.15,"h":77.185,"l":77.12,"n":657,"o":77.17,"t":"2026-10-12T17:55:00Z","v":30993,"vw":77.150472},{"c":77.1,"h":77.14,"l":77.07,"n":526,"o":77.14,"t":"2026-10-12T18:00:00Z","v":23228,"vw":77.097861},{"c":77.11,"h":77.155,"l":77.0601,"n":623,"o":77.105,"t":"2026-10-12T18:05:00Z","v":27468,"vw":77.120287},{"c":77.16,"h":77.16,"l":77.1,"n":528,"o":77.12,"t":"2026-10-12T18:10:00Z","v":24417,"vw":77.129137},{"c":77.13,"h":77.17,"l":77.11,"n":591,"o":77.16,"t":"2026-10-12T18:15:00Z","v":24656,"vw":77.126539},{"c":77.08,"h":77.14,"l":77.06,"n":614,"o":77.12,"t":"2026-10-12T18:20:00Z","v":28397,"vw":77.101095},{"c":77.055,"h":77.08,"l":76.9801,"n":725,"o":77.08,"t":"2026-10-12T18:25:00Z","v":30937,"vw":77.034019},{"c":76.98,"h":77.06,"l":76.98,"n":435,"o":77.04,"t":"2026-10-12T18:30:00Z","v":16461,"vw":77.029735},{"c":77.02,"h":77.02,"l":76.98,"n":474,"o":76.99,"t":"2026-10-12T18:35:00Z","v":18173,"vw":77.000543},{"c":77.03,"h":77.05,"l":76.98,"n":740,"o":77.02,"t":"2026-10-12T18:40:00Z","v":32477,"vw":77.011027},{"c":76.93,"h":77.04,"l":76.93,"n":673,"o":77.025,"t":"2026-10-12T18:45:00Z","v":24169,"vw":77.016759},{"c":76.92,"h":76.95,"l":76.91,"n":849,"o":76.93,"t":"2026-10-12T18:50:00Z","v":34440,"vw":76.926614},{"c":76.87,"h":76.94,"l":76.87,"n":758,"o":76.915,"t":"2026-10-12T18:55:00Z","v":29279,"vw":76.903749},{"c":76.77,"h":76.86,"l":76.695,"n":944,"o":76.86,"t":"2026-10-12T19:00:00Z","v":38232,"vw":76.739311},{"c":76.785,"h":76.89,"l":76.77,"n":1668,"o":76.77,"t":"2026-10-12T19:05:00Z","v":116449,"vw":76.806247},{"c":76.69,"h":76.82,"l":76.69,"n":1548,"o":76.79,"t":"2026-10-12T19:10:00Z","v":119829,"vw":76.790989},{"c":76.6,"h":76.67,"l":76.54,"n":1091,"o":76.67,"t":"2026-10-12T19:15:00Z","v":70428,"vw":76.609042},{"c":76.61,"h":76.66,"l":76.58,"n":860,"o":76.6,"t":"2026-10-12T19:20:00Z","v":38290,"vw":76.622126},{"c":76.47,"h":76.6453,"l":76.47,"n":1130,"o":76.6453,"t":"2026-10-12T19:25:00Z","v":53108,"vw":76.543016},{"c":76.51,"h":76.51,"l":76.41,"n":1322,"o":76.47,"t":"2026-10-12T19:30:00Z","v":66241,"vw":76.46936},{"c":76.63,"h":76.63,"l":76.46,"n":1345,"o":76.51,"t":"2026-10-12T19:35:00Z","v":69152,"vw":76.511486},{"c":76.61,"h":76.68,"l":76.55,"n":1503,"o":76.635,"t":"2026-10-12T19:40:00Z","v":80432,"vw":76.604236},{"c":76.775,"h":76.8,"l":76.605,"n":1853,"o":76.62,"t":"2026-10-12T19:45:00Z","v":97161,"vw":76.702047},{"c":76.65,"h":76.8,"l":76.64,"n":2345,"o":76.78,"t":"2026-10-12T19:50:00Z","v":128898,"vw":76.72894},{"c":76.82,"h":76.84,"l":76.61,"n":5503,"o":76.64,"t":"2026-10-12T19:55:00Z","v":414872,"vw":76.7363},{"c":76.82,"h":76.82,"l":76.82,"n":94,"o":76.82,"t":"2026-10-12T20:00:00Z","v":802268,"vw":76.82},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-12T20:35:00Z","v":3300,"vw":76.82},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-12T23:35:00Z","v":100,"vw":76.95},{"c":77,"h":77,"l":76.2,"n":355,"o":76.73,"t":"2026-10-13T08:00:00Z","v":4846,"vw":76.458422},{"c":76.93,"h":76.93,"l":76.93,"n":5,"o":76.93,"t":"2026-10-13T11:15:00Z","v":489,"vw":76.93},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-10-13T11:50:00Z","v":350,"vw":76.95},{"c":76.36,"h":76.59,"l":76.36,"n":81,"o":76.59,"t":"2026-10-13T13:20:00Z","v":3121,"vw":76.417514},{"c":76.82,"h":76.82,"l":76.64,"n":20,"o":76.64,"t":"2026-10-13T13:25:00Z","v":689,"vw":76.72},{"c":76.68,"h":77,"l":76.435,"n":984,"o":76.8,"t":"2026-10-13T13:30:00Z","v":143284,"vw":76.747872},{"c":76.615,"h":76.98,"l":76.51,"n":853,"o":76.685,"t":"2026-10-13T13:35:00Z","v":45945,"vw":76.781894},{"c":76.94,"h":76.94,"l":76.6,"n":755,"o":76.64,"t":"2026-10-13T13:40:00Z","v":52364,"vw":76.755362},{"c":77.015,"h":77.1,"l":76.88,"n":814,"o":76.925,"t":"2026-10-13T13:45:00Z","v":50311,"vw":76.987718},{"c":76.825,"h":77,"l":76.725,"n":738,"o":76.99,"t":"2026-10-13T13:50:00Z","v":33840,"vw":76.859526},{"c":76.61,"h":76.795,"l":76.5,"n":774,"o":76.78,"t":"2026-10-13T13:55:00Z","v":39310,"vw":76.591239},{"c":76.245,"h":76.64,"l":76.19,"n":864,"o":76.59,"t":"2026-10-13T14:00:00Z","v":39123,"vw":76.346858},{"c":76.27,"h":76.325,"l":76.17,"n":695,"o":76.24,"t":"2026-10-13T14:05:00Z","v":29323,"vw":76.260418},{"c":76.3,"h":76.66,"l":76.3,"n":898,"o":76.32,"t":"2026-10-13T14:10:00Z","v":44272,"vw":76.380929},{"c":76.605,"h":76.61,"l":76.305,"n":849,"o":76.305,"t":"2026-10-13T14:15:00Z","v":39887,"vw":76.449908},{"c":76.7,"h":76.76,"l":76.63,"n":811,"o":76.63,"t":"2026-10-13T14:20:00Z","v":39107,"vw":76.700691},{"c":76.635,"h":76.815,"l":76.63,"n":919,"o":76.72,"t":"2026-10-13T14:25:00Z","v":47611,"vw":76.708778},{"c":76.535,"h":76.68,"l":76.41,"n":878,"o":76.635,"t":"2026-10-13T14:30:00Z","v":51866,"vw":76.504416},{"c":76.64,"h":76.67,"l":76.4725,"n":997,"o":76.535,"t":"2026-10-13T14:35:00Z","v":56681,"vw":76.570245},{"c":76.55,"h":76.715,"l":76.51,"n":806,"o":76.68,"t":"2026-10-13T14:40:00Z","v":47224,"vw":76.608832},{"c":76.52,"h":76.6,"l":76.47,"n":556,"o":76.575,"t":"2026-10-13T14:45:00Z","v":19642,"vw":76.524675},{"c":76.77,"h":76.8,"l":76.5,"n":802,"o":76.535,"t":"2026-10-13T14:50:00Z","v":49471,"vw":76.651865},{"c":76.815,"h":76.85,"l":76.765,"n":687,"o":76.77,"t":"2026-10-13T14:55:00Z","v":32708,"vw":76.805518},{"c":76.84,"h":76.84,"l":76.68,"n":1163,"o":76.83,"t":"2026-10-13T15:00:00Z","v":78292,"vw":76.733935},{"c":76.875,"h":76.8919,"l":76.795,"n":534,"o":76.81,"t":"2026-10-13T15:05:00Z","v":21493,"vw":76.846419},{"c":76.865,"h":76.98,"l":76.83,"n":745,"o":76.84,"t":"2026-10-13T15:10:00Z","v":46632,"vw":76.89316},{"c":76.84,"h":76.91,"l":76.82,"n":556,"o":76.84,"t":"2026-10-13T15:15:00Z","v":26161,"vw":76.869424},{"c":76.76,"h":76.85,"l":76.705,"n":587,"o":76.835,"t":"2026-10-13T15:20:00Z","v":27853,"vw":76.774844},{"c":76.705,"h":76.76,"l":76.66,"n":611,"o":76.76,"t":"2026-10-13T15:25:00Z","v":27231,"vw":76.703025},{"c":76.6739,"h":76.79,"l":76.6739,"n":546,"o":76.72,"t":"2026-10-13T15:30:00Z","v":19838,"vw":76.736774},{"c":76.52,"h":76.725,"l":76.512,"n":560,"o":76.695,"t":"2026-10-13T15:35:00Z","v":20357,"vw":76.644414},{"c":76.445,"h":76.53,"l":76.42,"n":483,"o":76.53,"t":"2026-10-13T15:40:00Z","v":14181,"vw":76.463706},{"c":76.43,"h":76.495,"l":76.385,"n":480,"o":76.45,"t":"2026-10-13T15:45:00Z","v":15455,"vw":76.428899},{"c":76.435,"h":76.49,"l":76.4,"n":529,"o":76.405,"t":"2026-10-13T15:50:00Z","v":18467,"vw":76.43397},{"c":76.579,"h":76.579,"l":76.43,"n":603,"o":76.43,"t":"2026-10-13T15:55:00Z","v":23026,"vw":76.49538},{"c":76.56,"h":76.72,"l":76.535,"n":715,"o":76.55,"t":"2026-10-13T16:00:00Z","v":40986,"vw":76.640298},{"c":76.51,"h":76.572,"l":76.49,"n":378,"o":76.572,"t":"2026-10-13T16:05:00Z","v":15186,"vw":76.520463},{"c":76.58,"h":76.62,"l":76.49,"n":409,"o":76.52,"t":"2026-10-13T16:10:00Z","v":13994,"vw":76.55542},{"c":76.56,"h":76.59,"l":76.525,"n":438,"o":76.571,"t":"2026-10-13T16:15:00Z","v":17309,"vw":76.560088},{"c":76.52,"h":76.565,"l":76.48,"n":461,"o":76.565,"t":"2026-10-13T16:20:00Z","v":29917,"vw":76.505161},{"c":76.42,"h":76.51,"l":76.41,"n":465,"o":76.51,"t":"2026-10-13T16:25:00Z","v":22915,"vw":76.4481},{"c":76.39,"h":76.425,"l":76.34,"n":696,"o":76.42,"t":"2026-10-13T16:30:00Z","v":31075,"vw":76.386047},{"c":76.4631,"h":76.48,"l":76.38,"n":401,"o":76.39,"t":"2026-10-13T16:35:00Z","v":17505,"vw":76.423258},{"c":76.54,"h":76.545,"l":76.45,"n":457,"o":76.46,"t":"2026-10-13T16:40:00Z","v":10771,"vw":76.517418},{"c":76.535,"h":76.555,"l":76.435,"n":635,"o":76.555,"t":"2026-10-13T16:45:00Z","v":23361,"vw":76.501078},{"c":76.51,"h":76.54,"l":76.5,"n":416,"o":76.535,"t":"2026-10-13T16:50:00Z","v":11690,"vw":76.520087},{"c":76.52,"h":76.56,"l":76.45,"n":604,"o":76.51,"t":"2026-10-13T16:55:00Z","v":18104,"vw":76.499049},{"c":76.41,"h":76.51,"l":76.4,"n":634,"o":76.51,"t":"2026-10-13T17:00:00Z","v":23419,"vw":76.437982},{"c":76.375,"h":76.42,"l":76.34,"n":367,"o":76.42,"t":"2026-10-13T17:05:00Z","v":13023,"vw":76.374435},{"c":76.23,"h":76.425,"l":76.18,"n":555,"o":76.39,"t":"2026-10-13T17:10:00Z","v":21696,"vw":76.31644},{"c":76.17,"h":76.25,"l":76.17,"n":450,"o":76.22,"t":"2026-10-13T17:15:00Z","v":15693,"vw":76.213432},{"c":76.165,"h":76.19,"l":76.085,"n":781,"o":76.19,"t":"2026-10-13T17:20:00Z","v":33174,"vw":76.148219},{"c":76.145,"h":76.18,"l":76.11,"n":643,"o":76.18,"t":"2026-10-13T17:25:00Z","v":29730,"vw":76.132779},{"c":76.325,"h":76.335,"l":76.1483,"n":710,"o":76.1483,"t":"2026-10-13T17:30:00Z","v":34503,"vw":76.266673},{"c":76.445,"h":76.51,"l":76.33,"n":582,"o":76.33,"t":"2026-10-13T17:35:00Z","v":19699,"vw":76.413847},{"c":76.425,"h":76.45,"l":76.375,"n":563,"o":76.45,"t":"2026-10-13T17:40:00Z","v":20720,"vw":76.429629},{"c":76.44,"h":76.475,"l":76.405,"n":972,"o":76.43,"t":"2026-10-13T17:45:00Z","v":40089,"vw":76.440991},{"c":76.365,"h":76.445,"l":76.35,"n":532,"o":76.445,"t":"2026-10-13T17:50:00Z","v":17729,"vw":76.392379},{"c":76.42,"h":76.42,"l":76.33,"n":713,"o":76.37,"t":"2026-10-13T17:55:00Z","v":29696,"vw":76.377757},{"c":76.45,"h":76.45,"l":76.38,"n":524,"o":76.4,"t":"2026-10-13T18:00:00Z","v":20069,"vw":76.423064},{"c":76.66,"h":76.66,"l":76.455,"n":766,"o":76.46,"t":"2026-10-13T18:05:00Z","v":30659,"vw":76.58324},{"c":76.56,"h":76.71,"l":76.55,"n":861,"o":76.655,"t":"2026-10-13T18:10:00Z","v":45857,"vw":76.628636},{"c":76.87,"h":76.92,"l":76.54,"n":750,"o":76.56,"t":"2026-10-13T18:15:00Z","v":35008,"vw":76.72351},{"c":76.76,"h":76.85,"l":76.72,"n":514,"o":76.84,"t":"2026-10-13T18:20:00Z","v":21413,"vw":76.76697},{"c":76.84,"h":76.84,"l":76.73,"n":655,"o":76.765,"t":"2026-10-13T18:25:00Z","v":29851,"vw":76.7706},{"c":76.8,"h":76.849,"l":76.75,"n":612,"o":76.849,"t":"2026-10-13T18:30:00Z","v":26059,"vw":76.790486},{"c":76.89,"h":76.89,"l":76.79,"n":568,"o":76.79,"t":"2026-10-13T18:35:00Z","v":19998,"vw":76.845401},{"c":76.78,"h":76.925,"l":76.78,"n":969,"o":76.9,"t":"2026-10-13T18:40:00Z","v":53798,"vw":76.840908},{"c":76.785,"h":76.815,"l":76.73,"n":745,"o":76.79,"t":"2026-10-13T18:45:00Z","v":35444,"vw":76.775986},{"c":76.93,"h":76.93,"l":76.76,"n":709,"o":76.785,"t":"2026-10-13T18:50:00Z","v":37470,"vw":76.858459},{"c":76.78,"h":76.95,"l":76.77,"n":798,"o":76.94,"t":"2026-10-13T18:55:00Z","v":43260,"vw":76.818084},{"c":76.79,"h":76.88,"l":76.76,"n":855,"o":76.785,"t":"2026-10-13T19:00:00Z","v":45880,"vw":76.810174},{"c":77.0975,"h":77.11,"l":76.74,"n":1097,"o":76.79,"t":"2026-10-13T19:05:00Z","v":75562,"vw":76.996819},{"c":77.09,"h":77.16,"l":76.97,"n":2633,"o":77.095,"t":"2026-10-13T19:10:00Z","v":240183,"vw":77.051382},{"c":76.98,"h":77.1125,"l":76.98,"n":694,"o":77.095,"t":"2026-10-13T19:15:00Z","v":28687,"vw":77.060774},{"c":77.235,"h":77.24,"l":76.98,"n":886,"o":76.98,"t":"2026-10-13T19:20:00Z","v":37650,"vw":77.085785},{"c":77.1,"h":77.28,"l":77.02,"n":2147,"o":77.24,"t":"2026-10-13T19:25:00Z","v":164960,"vw":77.150849},{"c":76.84,"h":77.095,"l":76.84,"n":1260,"o":77.095,"t":"2026-10-13T19:30:00Z","v":75843,"vw":76.919076},{"c":76.855,"h":76.91,"l":76.81,"n":1102,"o":76.855,"t":"2026-10-13T19:35:00Z","v":62891,"vw":76.857878},{"c":76.91,"h":77.01,"l":76.785,"n":1887,"o":76.855,"t":"2026-10-13T19:40:00Z","v":124637,"vw":76.94412},{"c":76.8,"h":76.92,"l":76.765,"n":1271,"o":76.91,"t":"2026-10-13T19:45:00Z","v":65196,"vw":76.825867},{"c":76.77,"h":76.81,"l":76.73,"n":1882,"o":76.8,"t":"2026-10-13T19:50:00Z","v":98386,"vw":76.758803},{"c":76.83,"h":76.87,"l":76.67,"n":5593,"o":76.76,"t":"2026-10-13T19:55:00Z","v":346492,"vw":76.780997},{"c":76.86,"h":76.86,"l":76.86,"n":99,"o":76.86,"t":"2026-10-13T20:00:00Z","v":677409,"vw":76.86},{"c":76.51,"h":76.51,"l":76.47,"n":74,"o":76.5,"t":"2026-10-13T23:00:00Z","v":932,"vw":76.495},{"c":76.66,"h":76.7,"l":76.65,"n":6,"o":76.7,"t":"2026-10-13T23:25:00Z","v":688,"vw":76.685},{"c":76.61,"h":76.61,"l":76.61,"n":7,"o":76.61,"t":"2026-10-13T23:30:00Z","v":106,"vw":76.61},{"c":76.82,"h":76.85,"l":76.6379,"n":63,"o":76.6379,"t":"2026-10-14T08:00:00Z","v":1384,"vw":76.72295},{"c":76.89,"h":76.89,"l":76.89,"n":6,"o":76.89,"t":"2026-10-14T11:00:00Z","v":310,"vw":76.89},{"c":76.86,"h":76.86,"l":76.86,"n":2,"o":76.86,"t":"2026-10-14T11:50:00Z","v":439,"vw":76.86},{"c":76.99,"h":76.99,"l":76.99,"n":9,"o":76.99,"t":"2026-10-14T12:20:00Z","v":234,"vw":76.99},{"c":76.64,"h":76.64,"l":76.64,"n":33,"o":76.64,"t":"2026-10-14T12:30:00Z","v":599,"vw":76.64},{"c":75.91,"h":75.92,"l":75.91,"n":38,"o":75.92,"t":"2026-10-14T12:35:00Z","v":1308,"vw":75.919},{"c":75.6302,"h":75.95,"l":75.6302,"n":18,"o":75.91,"t":"2026-10-14T12:45:00Z","v":815,"vw":75.819478},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-10-14T12:50:00Z","v":257,"vw":76},{"c":75.61,"h":75.68,"l":75.61,"n":39,"o":75.68,"t":"2026-10-14T13:05:00Z","v":719,"vw":75.668411},{"c":75.5617,"h":75.5617,"l":75.5617,"n":10,"o":75.5617,"t":"2026-10-14T13:15:00Z","v":402,"vw":75.5617},{"c":75.37,"h":75.55,"l":75.37,"n":79,"o":75.55,"t":"2026-10-14T13:20:00Z","v":567,"vw":75.483579},{"c":75.6,"h":75.64,"l":75.6,"n":15,"o":75.64,"t":"2026-10-14T13:25:00Z","v":599,"vw":75.611236},{"c":75.41,"h":75.91,"l":75.3,"n":1398,"o":75.51,"t":"2026-10-14T13:30:00Z","v":182633,"vw":75.549527},{"c":75.89,"h":75.965,"l":75.31,"n":1378,"o":75.405,"t":"2026-10-14T13:35:00Z","v":94969,"vw":75.691885},{"c":75.87,"h":76,"l":75.62,"n":924,"o":75.89,"t":"2026-10-14T13:40:00Z","v":51276,"vw":75.80272},{"c":75.87,"h":75.91,"l":75.73,"n":1053,"o":75.87,"t":"2026-10-14T13:45:00Z","v":57542,"vw":75.833729},{"c":76.07,"h":76.26,"l":75.88,"n":1053,"o":75.9,"t":"2026-10-14T13:50:00Z","v":52181,"vw":76.038919},{"c":75.9,"h":76.12,"l":75.87,"n":922,"o":76.12,"t":"2026-10-14T13:55:00Z","v":43675,"vw":75.995867},{"c":75.12,"h":75.91,"l":75.05,"n":1792,"o":75.9,"t":"2026-10-14T14:00:00Z","v":116474,"vw":75.527822},{"c":75.15,"h":75.27,"l":74.92,"n":2174,"o":75.1,"t":"2026-10-14T14:05:00Z","v":117497,"vw":75.089268},{"c":75.02,"h":75.17,"l":74.97,"n":751,"o":75.14,"t":"2026-10-14T14:10:00Z","v":31837,"vw":75.0727},{"c":75.04,"h":75.125,"l":74.925,"n":1969,"o":75.02,"t":"2026-10-14T14:15:00Z","v":176808,"vw":75.015132},{"c":75.1,"h":75.18,"l":75.03,"n":1339,"o":75.03,"t":"2026-10-14T14:20:00Z","v":113711,"vw":75.106783},{"c":75.26,"h":75.43,"l":75.095,"n":1628,"o":75.11,"t":"2026-10-14T14:25:00Z","v":121723,"vw":75.198303},{"c":75.58,"h":75.58,"l":75.26,"n":836,"o":75.26,"t":"2026-10-14T14:30:00Z","v":36965,"vw":75.429943},{"c":75.57,"h":75.665,"l":75.495,"n":1084,"o":75.56,"t":"2026-10-14T14:35:00Z","v":50615,"vw":75.597199},{"c":75.59,"h":75.72,"l":75.55,"n":859,"o":75.595,"t":"2026-10-14T14:40:00Z","v":29747,"vw":75.631593},{"c":75.58,"h":75.72,"l":75.57,"n":1010,"o":75.6,"t":"2026-10-14T14:45:00Z","v":33938,"vw":75.63197},{"c":75.605,"h":75.71,"l":75.495,"n":862,"o":75.5719,"t":"2026-10-14T14:50:00Z","v":32055,"vw":75.621829},{"c":75.75,"h":75.785,"l":75.625,"n":1065,"o":75.625,"t":"2026-10-14T14:55:00Z","v":54306,"vw":75.739037},{"c":74.925,"h":75.75,"l":74.9,"n":1965,"o":75.745,"t":"2026-10-14T15:00:00Z","v":102230,"vw":75.202527},{"c":74.91,"h":75.11,"l":74.9,"n":1300,"o":74.92,"t":"2026-10-14T15:05:00Z","v":72982,"vw":74.978142},{"c":74.91,"h":74.96,"l":74.87,"n":1026,"o":74.92,"t":"2026-10-14T15:10:00Z","v":45668,"vw":74.918264},{"c":75.15,"h":75.34,"l":74.92,"n":1330,"o":74.92,"t":"2026-10-14T15:15:00Z","v":78904,"vw":75.168332},{"c":75.32,"h":75.32,"l":75.14,"n":763,"o":75.14,"t":"2026-10-14T15:20:00Z","v":29003,"vw":75.219092},{"c":75.23,"h":75.34,"l":75.205,"n":716,"o":75.29,"t":"2026-10-14T15:25:00Z","v":29035,"vw":75.263642},{"c":75.18,"h":75.32,"l":75.16,"n":708,"o":75.22,"t":"2026-10-14T15:30:00Z","v":27545,"vw":75.234141},{"c":75.06,"h":75.25,"l":74.95,"n":789,"o":75.19,"t":"2026-10-14T15:35:00Z","v":31813,"vw":75.097975},{"c":74.96,"h":75.07,"l":74.94,"n":651,"o":75.05,"t":"2026-10-14T15:40:00Z","v":23703,"vw":75.00181},{"c":75.04,"h":75.18,"l":74.985,"n":848,"o":74.985,"t":"2026-10-14T15:45:00Z","v":36103,"vw":75.087241},{"c":75.155,"h":75.2,"l":74.98,"n":1342,"o":75.03,"t":"2026-10-14T15:50:00Z","v":81956,"vw":75.090123},{"c":75.12,"h":75.235,"l":75.1,"n":714,"o":75.15,"t":"2026-10-14T15:55:00Z","v":27224,"vw":75.170415},{"c":75.23,"h":75.275,"l":75.14,"n":565,"o":75.14,"t":"2026-10-14T16:00:00Z","v":27880,"vw":75.205793},{"c":75.57,"h":75.65,"l":75.235,"n":1779,"o":75.235,"t":"2026-10-14T16:05:00Z","v":120262,"vw":75.482789},{"c":75.07,"h":75.75,"l":75.07,"n":2048,"o":75.59,"t":"2026-10-14T16:10:00Z","v":139116,"vw":75.380889},{"c":75.1,"h":75.13,"l":74.95,"n":907,"o":75.1,"t":"2026-10-14T16:15:00Z","v":74199,"vw":75.031047},{"c":75.11,"h":75.19,"l":75.05,"n":757,"o":75.145,"t":"2026-10-14T16:20:00Z","v":29679,"vw":75.127254},{"c":75.09,"h":75.215,"l":75.04,"n":732,"o":75.11,"t":"2026-10-14T16:25:00Z","v":22241,"vw":75.119927},{"c":75.04,"h":75.19,"l":74.91,"n":1091,"o":75.08,"t":"2026-10-14T16:30:00Z","v":48523,"vw":75.0397},{"c":75.25,"h":75.27,"l":75.04,"n":2880,"o":75.045,"t":"2026-10-14T16:35:00Z","v":132362,"vw":75.140322},{"c":75.25,"h":75.3,"l":75.16,"n":581,"o":75.2301,"t":"2026-10-14T16:40:00Z","v":22124,"vw":75.227677},{"c":75.36,"h":75.4,"l":75.215,"n":908,"o":75.255,"t":"2026-10-14T16:45:00Z","v":48823,"vw":75.326176},{"c":75.31,"h":75.43,"l":75.28,"n":846,"o":75.35,"t":"2026-10-14T16:50:00Z","v":37005,"vw":75.363311},{"c":75.17,"h":75.31,"l":75.14,"n":628,"o":75.31,"t":"2026-10-14T16:55:00Z","v":23114,"vw":75.204962},{"c":75.195,"h":75.3,"l":75.18,"n":646,"o":75.19,"t":"2026-10-14T17:00:00Z","v":25198,"vw":75.226841},{"c":75.19,"h":75.245,"l":75.15,"n":597,"o":75.195,"t":"2026-10-14T17:05:00Z","v":22192,"vw":75.190447},{"c":75.1,"h":75.245,"l":75.04,"n":776,"o":75.21,"t":"2026-10-14T17:10:00Z","v":31354,"vw":75.130621},{"c":75.145,"h":75.17,"l":75.05,"n":572,"o":75.09,"t":"2026-10-14T17:15:00Z","v":23909,"vw":75.096961},{"c":75.26,"h":75.26,"l":75.08,"n":788,"o":75.14,"t":"2026-10-14T17:20:00Z","v":28133,"vw":75.136421},{"c":75.175,"h":75.28,"l":75.14,"n":733,"o":75.27,"t":"2026-10-14T17:25:00Z","v":33722,"vw":75.206499},{"c":75.22,"h":75.24,"l":75.14,"n":727,"o":75.16,"t":"2026-10-14T17:30:00Z","v":31541,"vw":75.198135},{"c":74.9079,"h":75.2,"l":74.895,"n":1073,"o":75.2,"t":"2026-10-14T17:35:00Z","v":55431,"vw":75.054093},{"c":75.05,"h":75.09,"l":74.87,"n":714,"o":74.89,"t":"2026-10-14T17:40:00Z","v":30472,"vw":74.949199},{"c":74.9,"h":75.05,"l":74.77,"n":1143,"o":75.05,"t":"2026-10-14T17:45:00Z","v":56471,"vw":74.889473},{"c":74.885,"h":74.895,"l":74.79,"n":557,"o":74.895,"t":"2026-10-14T17:50:00Z","v":16174,"vw":74.842528},{"c":74.885,"h":74.9,"l":74.81,"n":504,"o":74.9,"t":"2026-10-14T17:55:00Z","v":22704,"vw":74.850611},{"c":74.94,"h":74.95,"l":74.75,"n":777,"o":74.9,"t":"2026-10-14T18:00:00Z","v":30379,"vw":74.844503},{"c":74.87,"h":74.95,"l":74.85,"n":653,"o":74.94,"t":"2026-10-14T18:05:00Z","v":22699,"vw":74.902512},{"c":75.1,"h":75.12,"l":74.82,"n":646,"o":74.85,"t":"2026-10-14T18:10:00Z","v":28755,"vw":74.987798},{"c":75.12,"h":75.16,"l":75.05,"n":583,"o":75.09,"t":"2026-10-14T18:15:00Z","v":22812,"vw":75.096245},{"c":74.99,"h":75.175,"l":74.97,"n":560,"o":75.16,"t":"2026-10-14T18:20:00Z","v":19808,"vw":75.097743},{"c":75.1,"h":75.125,"l":74.94,"n":488,"o":75,"t":"2026-10-14T18:25:00Z","v":17681,"vw":74.994275},{"c":75.13,"h":75.14,"l":75.03,"n":670,"o":75.11,"t":"2026-10-14T18:30:00Z","v":26371,"vw":75.088995},{"c":75.23,"h":75.23,"l":75.065,"n":935,"o":75.14,"t":"2026-10-14T18:35:00Z","v":39514,"vw":75.148939},{"c":75.26,"h":75.32,"l":75.22,"n":726,"o":75.24,"t":"2026-10-14T18:40:00Z","v":25626,"vw":75.26114},{"c":75.25,"h":75.255,"l":75.18,"n":816,"o":75.25,"t":"2026-10-14T18:45:00Z","v":30752,"vw":75.222286},{"c":75.265,"h":75.285,"l":75.185,"n":681,"o":75.22,"t":"2026-10-14T18:50:00Z","v":26951,"vw":75.237864},{"c":75.42,"h":75.46,"l":75.24,"n":1147,"o":75.26,"t":"2026-10-14T18:55:00Z","v":64201,"vw":75.316623},{"c":75.4,"h":75.415,"l":75.29,"n":913,"o":75.415,"t":"2026-10-14T19:00:00Z","v":33904,"vw":75.351427},{"c":75.42,"h":75.43,"l":75.23,"n":1026,"o":75.4,"t":"2026-10-14T19:05:00Z","v":51722,"vw":75.306855},{"c":75.405,"h":75.47,"l":75.36,"n":858,"o":75.43,"t":"2026-10-14T19:10:00Z","v":40435,"vw":75.415649},{"c":75.6,"h":75.605,"l":75.36,"n":1255,"o":75.4,"t":"2026-10-14T19:15:00Z","v":69827,"vw":75.481072},{"c":75.68,"h":75.75,"l":75.52,"n":1468,"o":75.59,"t":"2026-10-14T19:20:00Z","v":103892,"vw":75.615724},{"c":75.76,"h":75.77,"l":75.66,"n":1173,"o":75.675,"t":"2026-10-14T19:25:00Z","v":52409,"vw":75.722462},{"c":75.725,"h":75.81,"l":75.68,"n":1410,"o":75.74,"t":"2026-10-14T19:30:00Z","v":67352,"vw":75.732699},{"c":75.48,"h":75.725,"l":75.47,"n":1210,"o":75.725,"t":"2026-10-14T19:35:00Z","v":52544,"vw":75.573898},{"c":75.63,"h":75.81,"l":75.5,"n":1584,"o":75.5,"t":"2026-10-14T19:40:00Z","v":78370,"vw":75.675016},{"c":75.61,"h":75.67,"l":75.53,"n":1515,"o":75.63,"t":"2026-10-14T19:45:00Z","v":97173,"vw":75.604557},{"c":75.735,"h":75.815,"l":75.6,"n":1881,"o":75.63,"t":"2026-10-14T19:50:00Z","v":126908,"vw":75.753882},{"c":75.86,"h":75.89,"l":75.645,"n":5427,"o":75.75,"t":"2026-10-14T19:55:00Z","v":347856,"vw":75.78991},{"c":75.69,"h":75.86,"l":75.69,"n":112,"o":75.86,"t":"2026-10-14T20:00:00Z","v":600721,"vw":75.849977},{"c":75.74,"h":75.74,"l":75.74,"n":11,"o":75.74,"t":"2026-10-14T20:05:00Z","v":112,"vw":75.74},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-14T20:40:00Z","v":100,"vw":75.75},{"c":75.6,"h":75.6,"l":75.6,"n":2,"o":75.6,"t":"2026-10-14T21:00:00Z","v":289,"vw":75.6},{"c":75.55,"h":75.55,"l":75.55,"n":22,"o":75.55,"t":"2026-10-14T23:05:00Z","v":519,"vw":75.55},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-14T23:15:00Z","v":100,"vw":75.4},{"c":75.03,"h":75.03,"l":75.03,"n":4,"o":75.03,"t":"2026-10-14T23:35:00Z","v":115,"vw":75.03},{"c":75.32,"h":75.32,"l":75.32,"n":3,"o":75.32,"t":"2026-10-14T23:50:00Z","v":126,"vw":75.32},{"c":75.38,"h":75.41,"l":75.29,"n":125,"o":75.41,"t":"2026-10-15T08:00:00Z","v":2018,"vw":75.387817},{"c":74.97,"h":74.97,"l":74.97,"n":2,"o":74.97,"t":"2026-10-15T08:15:00Z","v":138,"vw":74.97},{"c":76.73,"h":77.94,"l":75.49,"n":1141,"o":75.5,"t":"2026-10-15T10:30:00Z","v":108770,"vw":76.246622},{"c":76.78,"h":77.01,"l":76.5,"n":146,"o":76.5,"t":"2026-10-15T10:35:00Z","v":7481,"vw":76.937946},{"c":76.98,"h":76.98,"l":76.98,"n":5,"o":76.98,"t":"2026-10-15T11:00:00Z","v":201,"vw":76.98},{"c":77,"h":77,"l":77,"n":8,"o":77,"t":"2026-10-15T11:05:00Z","v":733,"vw":77},{"c":77.19,"h":77.19,"l":77.19,"n":244,"o":77.19,"t":"2026-10-15T11:15:00Z","v":808,"vw":77.19},{"c":77.4841,"h":77.4841,"l":77.4841,"n":11,"o":77.4841,"t":"2026-10-15T11:25:00Z","v":1231,"vw":77.4841},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-15T11:35:00Z","v":250,"vw":77.34},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-15T11:45:00Z","v":125,"vw":77.34},{"c":77.3242,"h":77.3242,"l":77.28,"n":23,"o":77.28,"t":"2026-10-15T11:55:00Z","v":739,"vw":77.3021},{"c":77.3125,"h":77.3125,"l":77.28,"n":5,"o":77.28,"t":"2026-10-15T12:05:00Z","v":296,"vw":77.29625},{"c":77.28,"h":77.28,"l":77.28,"n":20,"o":77.28,"t":"2026-10-15T12:15:00Z","v":1819,"vw":77.28},{"c":77.28,"h":77.28,"l":77.28,"n":3,"o":77.28,"t":"2026-10-15T12:20:00Z","v":198,"vw":77.28},{"c":77.31,"h":77.31,"l":77.31,"n":7,"o":77.31,"t":"2026-10-15T12:25:00Z","v":168,"vw":77.31},{"c":77.28,"h":77.37,"l":77.28,"n":42,"o":77.28,"t":"2026-10-15T12:30:00Z","v":2902,"vw":77.327235},{"c":77.5,"h":77.5,"l":77.44,"n":29,"o":77.44,"t":"2026-10-15T12:45:00Z","v":1042,"vw":77.455192},{"c":77.8,"h":77.8,"l":77.8,"n":6,"o":77.8,"t":"2026-10-15T12:50:00Z","v":125,"vw":77.8},{"c":77.5,"h":77.63,"l":77.5,"n":45,"o":77.63,"t":"2026-10-15T12:55:00Z","v":1091,"vw":77.584445},{"c":77.69,"h":77.69,"l":77.4,"n":11,"o":77.41,"t":"2026-10-15T13:00:00Z","v":1319,"vw":77.423113},{"c":77.45,"h":77.6,"l":77.44,"n":328,"o":77.44,"t":"2026-10-15T13:05:00Z","v":4641,"vw":77.491293},{"c":77.56,"h":77.56,"l":77.55,"n":7,"o":77.55,"t":"2026-10-15T13:15:00Z","v":279,"vw":77.555},{"c":77.74,"h":77.74,"l":77.54,"n":41,"o":77.54,"t":"2026-10-15T13:20:00Z","v":914,"vw":77.6175},{"c":77.22,"h":77.69,"l":77.22,"n":61,"o":77.69,"t":"2026-10-15T13:25:00Z","v":3768,"vw":77.364568},{"c":76.71,"h":77.39,"l":76.43,"n":1181,"o":77.3,"t":"2026-10-15T13:30:00Z","v":148846,"vw":76.914249},{"c":77.06,"h":77.21,"l":76.33,"n":1217,"o":76.76,"t":"2026-10-15T13:35:00Z","v":74838,"vw":76.680713},{"c":76.54,"h":77.46,"l":76.315,"n":1237,"o":77.08,"t":"2026-10-15T13:40:00Z","v":63200,"vw":76.898603},{"c":76.75,"h":76.915,"l":76.14,"n":1076,"o":76.47,"t":"2026-10-15T13:45:00Z","v":60700,"vw":76.478482},{"c":76.315,"h":76.87,"l":76.25,"n":1001,"o":76.74,"t":"2026-10-15T13:50:00Z","v":56327,"vw":76.61805},{"c":76.435,"h":76.455,"l":76.22,"n":1285,"o":76.37,"t":"2026-10-15T13:55:00Z","v":58423,"vw":76.343018},{"c":77.07,"h":77.31,"l":76.43,"n":1881,"o":76.43,"t":"2026-10-15T14:00:00Z","v":86495,"vw":77.034616},{"c":77.4,"h":77.53,"l":77.08,"n":1344,"o":77.08,"t":"2026-10-15T14:05:00Z","v":68634,"vw":77.365293},{"c":77.475,"h":77.53,"l":77.255,"n":1132,"o":77.45,"t":"2026-10-15T14:10:00Z","v":58967,"vw":77.401905},{"c":77.13,"h":77.5,"l":77.055,"n":883,"o":77.5,"t":"2026-10-15T14:15:00Z","v":39855,"vw":77.242955},{"c":76.98,"h":77.11,"l":76.78,"n":837,"o":77.11,"t":"2026-10-15T14:20:00Z","v":38229,"vw":76.941586},{"c":76.905,"h":77.09,"l":76.905,"n":880,"o":76.965,"t":"2026-10-15T14:25:00Z","v":41374,"vw":77.030144},{"c":76.96,"h":77.06,"l":76.8901,"n":887,"o":76.95,"t":"2026-10-15T14:30:00Z","v":52684,"vw":76.989354},{"c":77.18,"h":77.235,"l":76.845,"n":1381,"o":76.98,"t":"2026-10-15T14:35:00Z","v":98636,"vw":77.069941},{"c":77.355,"h":77.425,"l":77.17,"n":852,"o":77.19,"t":"2026-10-15T14:40:00Z","v":36395,"vw":77.281667},{"c":77.765,"h":77.77,"l":77.2701,"n":1212,"o":77.37,"t":"2026-10-15T14:45:00Z","v":69596,"vw":77.479986},{"c":77.8,"h":77.9099,"l":77.73,"n":1010,"o":77.77,"t":"2026-10-15T14:50:00Z","v":50515,"vw":77.816619},{"c":78.05,"h":78.07,"l":77.725,"n":1336,"o":77.81,"t":"2026-10-15T14:55:00Z","v":81737,"vw":77.878893},{"c":78.59,"h":78.59,"l":78.05,"n":1353,"o":78.05,"t":"2026-10-15T15:00:00Z","v":90026,"vw":78.316692},{"c":78.75,"h":78.815,"l":78.52,"n":1099,"o":78.585,"t":"2026-10-15T15:05:00Z","v":60341,"vw":78.676481},{"c":78.7378,"h":78.925,"l":78.7201,"n":1002,"o":78.81,"t":"2026-10-15T15:10:00Z","v":43491,"vw":78.856104},{"c":78.735,"h":78.915,"l":78.695,"n":856,"o":78.75,"t":"2026-10-15T15:15:00Z","v":41918,"vw":78.813755},{"c":78.64,"h":78.77,"l":78.61,"n":803,"o":78.76,"t":"2026-10-15T15:20:00Z","v":36947,"vw":78.698273},{"c":78.84,"h":78.935,"l":78.65,"n":922,"o":78.675,"t":"2026-10-15T15:25:00Z","v":55393,"vw":78.822452},{"c":78.76,"h":78.865,"l":78.7,"n":833,"o":78.8596,"t":"2026-10-15T15:30:00Z","v":41166,"vw":78.770607},{"c":78.755,"h":78.89,"l":78.65,"n":584,"o":78.74,"t":"2026-10-15T15:35:00Z","v":30875,"vw":78.782728},{"c":78.68,"h":78.89,"l":78.68,"n":659,"o":78.775,"t":"2026-10-15T15:40:00Z","v":44496,"vw":78.811585},{"c":79.06,"h":79.085,"l":78.64,"n":1041,"o":78.64,"t":"2026-10-15T15:45:00Z","v":64690,"vw":78.894661},{"c":79.14,"h":79.21,"l":79.03,"n":767,"o":79.05,"t":"2026-10-15T15:50:00Z","v":93127,"vw":79.111393},{"c":79.1,"h":79.19,"l":79.0825,"n":622,"o":79.17,"t":"2026-10-15T15:55:00Z","v":27805,"vw":79.126483},{"c":78.85,"h":79.13,"l":78.84,"n":1020,"o":79.08,"t":"2026-10-15T16:00:00Z","v":86673,"vw":78.986211},{"c":78.805,"h":78.95,"l":78.74,"n":525,"o":78.88,"t":"2026-10-15T16:05:00Z","v":22025,"vw":78.822193},{"c":78.6,"h":78.79,"l":78.6,"n":870,"o":78.78,"t":"2026-10-15T16:10:00Z","v":50462,"vw":78.683883},{"c":78.43,"h":78.635,"l":78.36,"n":850,"o":78.59,"t":"2026-10-15T16:15:00Z","v":43416,"vw":78.515264},{"c":78.45,"h":78.525,"l":78.38,"n":575,"o":78.47,"t":"2026-10-15T16:20:00Z","v":24588,"vw":78.440355},{"c":78.39,"h":78.47,"l":78.345,"n":572,"o":78.45,"t":"2026-10-15T16:25:00Z","v":22420,"vw":78.402815},{"c":78.325,"h":78.53,"l":78.2901,"n":688,"o":78.405,"t":"2026-10-15T16:30:00Z","v":41374,"vw":78.444409},{"c":78.6,"h":78.61,"l":78.37,"n":606,"o":78.37,"t":"2026-10-15T16:35:00Z","v":19946,"vw":78.495922},{"c":78.56,"h":78.6,"l":78.49,"n":566,"o":78.6,"t":"2026-10-15T16:40:00Z","v":28831,"vw":78.535554},{"c":78.6,"h":78.615,"l":78.54,"n":599,"o":78.565,"t":"2026-10-15T16:45:00Z","v":19885,"vw":78.577907},{"c":78.55,"h":78.58,"l":78.5051,"n":555,"o":78.58,"t":"2026-10-15T16:50:00Z","v":22191,"vw":78.545527},{"c":78.65,"h":78.65,"l":78.55,"n":199,"o":78.55,"t":"2026-10-15T16:55:00Z","v":13811,"vw":78.575256},{"c":79.365,"h":79.375,"l":79.31,"n":439,"o":79.3351,"t":"2026-10-15T18:10:00Z","v":14953,"vw":79.340846},{"c":79.295,"h":79.4,"l":79.26,"n":768,"o":79.385,"t":"2026-10-15T18:15:00Z","v":40729,"vw":79.310757},{"c":79.46,"h":79.48,"l":79.285,"n":791,"o":79.29,"t":"2026-10-15T18:20:00Z","v":32622,"vw":79.354808},{"c":79.52,"h":79.525,"l":79.43,"n":547,"o":79.46,"t":"2026-10-15T18:25:00Z","v":20425,"vw":79.464164},{"c":79.555,"h":79.6,"l":79.47,"n":727,"o":79.535,"t":"2026-10-15T18:30:00Z","v":30663,"vw":79.535486},{"c":79.515,"h":79.57,"l":79.5,"n":725,"o":79.57,"t":"2026-10-15T18:35:00Z","v":28787,"vw":79.53957},{"c":79.495,"h":79.54,"l":79.445,"n":693,"o":79.52,"t":"2026-10-15T18:40:00Z","v":34117,"vw":79.502123},{"c":79.63,"h":79.67,"l":79.495,"n":806,"o":79.5,"t":"2026-10-15T18:45:00Z","v":27215,"vw":79.612728},{"c":79.78,"h":79.78,"l":79.63,"n":901,"o":79.63,"t":"2026-10-15T18:50:00Z","v":41444,"vw":79.686922},{"c":79.85,"h":79.855,"l":79.76,"n":898,"o":79.78,"t":"2026-10-15T18:55:00Z","v":33234,"vw":79.815851},{"c":79.895,"h":79.93,"l":79.79,"n":958,"o":79.84,"t":"2026-10-15T19:00:00Z","v":28561,"vw":79.849242},{"c":79.905,"h":79.905,"l":79.74,"n":880,"o":79.88,"t":"2026-10-15T19:05:00Z","v":34771,"vw":79.816803},{"c":79.95,"h":79.96,"l":79.85,"n":847,"o":79.909,"t":"2026-10-15T19:10:00Z","v":32790,"vw":79.909204},{"c":79.84,"h":79.99,"l":79.815,"n":952,"o":79.95,"t":"2026-10-15T19:15:00Z","v":43005,"vw":79.919467},{"c":79.935,"h":79.96,"l":79.84,"n":862,"o":79.84,"t":"2026-10-15T19:20:00Z","v":36371,"vw":79.925054},{"c":79.95,"h":80.03,"l":79.85,"n":1775,"o":79.92,"t":"2026-10-15T19:25:00Z","v":103211,"vw":79.976829},{"c":79.945,"h":80.04,"l":79.88,"n":1221,"o":79.94,"t":"2026-10-15T19:30:00Z","v":70728,"vw":79.95144},{"c":79.85,"h":79.985,"l":79.79,"n":1365,"o":79.945,"t":"2026-10-15T19:35:00Z","v":81111,"vw":79.888216},{"c":80.04,"h":80.055,"l":79.86,"n":1480,"o":79.87,"t":"2026-10-15T19:40:00Z","v":75946,"vw":79.955099},{"c":79.81,"h":80.09,"l":79.8,"n":1767,"o":80.03,"t":"2026-10-15T19:45:00Z","v":121608,"vw":79.953864},{"c":79.9,"h":79.915,"l":79.74,"n":2738,"o":79.8,"t":"2026-10-15T19:50:00Z","v":175245,"vw":79.823598},{"c":79.82,"h":79.95,"l":79.78,"n":7238,"o":79.89,"t":"2026-10-15T19:55:00Z","v":525748,"vw":79.860209},{"c":79.83,"h":79.83,"l":79.3,"n":129,"o":79.3,"t":"2026-10-15T20:00:00Z","v":847805,"vw":79.829832},{"c":79.78,"h":79.78,"l":79.77,"n":4,"o":79.77,"t":"2026-10-15T20:20:00Z","v":377,"vw":79.773268}],"history":[{"c":71.65,"h":71.76,"l":69,"n":71274,"o":69.96,"t":"2024-10-14T04:00:00Z","v":6955684,"vw":71.019337},{"c":71.79,"h":72.55,"l":69.8585,"n":70179,"o":72.25,"t":"2024-10-15T04:00:00Z","v":5465749,"vw":71.655538},{"c":73.53,"h":73.59,"l":71.324,"n":69379,"o":71.89,"t":"2024-10-16T04:00:00Z","v":5292058,"vw":72.952148},{"c":73.68,"h":74.18,"l":72.63,"n":64086,"o":73.755,"t":"2024-10-17T04:00:00Z","v":4860951,"vw":73.544511},{"c":74.66,"h":74.94,"l":72.708,"n":62586,"o":73.67,"t":"2024-10-18T04:00:00Z","v":4293354,"vw":74.360733},{"c":73.91,"h":75,"l":73.295,"n":52040,"o":74.56,"t":"2024-10-21T04:00:00Z","v":4239955,"vw":73.996771},{"c":72.82,"h":73.9399,"l":72.54,"n":62254,"o":73.31,"t":"2024-10-22T04:00:00Z","v":4704453,"vw":72.958809},{"c":71.39,"h":73.83,"l":70.7512,"n":60581,"o":72.47,"t":"2024-10-23T04:00:00Z","v":4723109,"vw":71.923502},{"c":72.55,"h":73.01,"l":71.7611,"n":42503,"o":72.18,"t":"2024-10-24T04:00:00Z","v":3006180,"vw":72.413644},{"c":72.61,"h":73.46,"l":72.12,"n":52958,"o":73.06,"t":"2024-10-25T04:00:00Z","v":3964224,"vw":72.722677},{"c":74.48,"h":74.6,"l":73,"n":57817,"o":73.01,"t":"2024-10-28T04:00:00Z","v":4104639,"vw":74.282812},{"c":73.22,"h":74.79,"l":73.21,"n":52382,"o":74.79,"t":"2024-10-29T04:00:00Z","v":4501293,"vw":73.561399},{"c":73.29,"h":74.48,"l":72.73,"n":55784,"o":72.73,"t":"2024-10-30T04:00:00Z","v":4161920,"vw":73.678536},{"c":72.32,"h":73.73,"l":71.6,"n":59090,"o":72.5,"t":"2024-10-31T04:00:00Z","v":4373606,"vw":72.41762},{"c":72.15,"h":73.1126,"l":71.75,"n":72030,"o":72.23,"t":"2024-11-01T04:00:00Z","v":5643079,"vw":72.295283},{"c":72.69,"h":73.71,"l":72.04,"n":58687,"o":72.2,"t":"2024-11-04T05:00:00Z","v":4577238,"vw":72.988898},{"c":72.38,"h":72.895,"l":71.63,"n":71538,"o":71.63,"t":"2024-11-05T05:00:00Z","v":5489718,"vw":72.386944},{"c":77.64,"h":78.1,"l":74.16,"n":129834,"o":74.97,"t":"2024-11-06T05:00:00Z","v":10380759,"vw":77.070089},{"c":75.27,"h":78.08,"l":74.935,"n":196427,"o":77.41,"t":"2024-11-07T05:00:00Z","v":19111781,"vw":76.145313},{"c":74.56,"h":74.82,"l":69.03,"n":240033,"o":71.89,"t":"2024-11-08T05:00:00Z","v":24843731,"vw":71.908843},{"c":83.4,"h":83.9499,"l":75.8,"n":220824,"o":75.9,"t":"2024-11-11T05:00:00Z","v":20910660,"vw":81.820695},{"c":87.25,"h":87.41,"l":82.39,"n":169398,"o":82.66,"t":"2024-11-12T05:00:00Z","v":15209253,"vw":86.148785},{"c":85.82,"h":90,"l":85.2526,"n":150590,"o":86.3,"t":"2024-11-13T05:00:00Z","v":12982370,"vw":87.787816},{"c":83.42,"h":85.95,"l":82.92,"n":93944,"o":85.37,"t":"2024-11-14T05:00:00Z","v":9206349,"vw":83.911204},{"c":84.3,"h":84.52,"l":81.84,"n":92214,"o":82.55,"t":"2024-11-15T05:00:00Z","v":6915237,"vw":83.221096},{"c":90.79,"h":91.83,"l":83.36,"n":175041,"o":83.76,"t":"2024-11-18T05:00:00Z","v":16671521,"vw":88.742744},{"c":92.42,"h":93,"l":89.79,"n":133598,"o":90,"t":"2024-11-19T05:00:00Z","v":13334187,"vw":91.610524},{"c":89.7,"h":93,"l":89.471,"n":95236,"o":92,"t":"2024-11-20T05:00:00Z","v":7877931,"vw":90.442017},{"c":92.7,"h":93.96,"l":89.624,"n":138124,"o":90.735,"t":"2024-11-21T05:00:00Z","v":14160511,"vw":92.330293},{"c":92.26,"h":94.12,"l":91.8145,"n":96810,"o":92.61,"t":"2024-11-22T05:00:00Z","v":9117000,"vw":92.898678},{"c":90.75,"h":92.51,"l":89.27,"n":122544,"o":92.5,"t":"2024-11-25T05:00:00Z","v":11126928,"vw":90.756299},{"c":89.01,"h":90.72,"l":88.58,"n":96184,"o":89.835,"t":"2024-11-26T05:00:00Z","v":7855259,"vw":89.60782},{"c":88.78,"h":90.65,"l":88.2,"n":76711,"o":89.43,"t":"2024-11-27T05:00:00Z","v":6646061,"vw":89.135039},{"c":88.55,"h":90.0764,"l":88.46,"n":56194,"o":89.41,"t":"2024-11-29T05:00:00Z","v":4527358,"vw":88.964846},{"c":92.78,"h":95.95,"l":92,"n":152899,"o":92.44,"t":"2024-12-02T05:00:00Z","v":14027754,"vw":93.690645},{"c":93.2,"h":93.78,"l":90.76,"n":94521,"o":91.85,"t":"2024-12-03T05:00:00Z","v":8252691,"vw":92.407235},{"c":98.92,"h":98.95,"l":94.3,"n":137106,"o":95.15,"t":"2024-12-04T05:00:00Z","v":12564122,"vw":97.009304},{"c":95.87,"h":99.26,"l":95.5475,"n":108280,"o":99.115,"t":"2024-12-05T05:00:00Z","v":9374172,"vw":97.26031},{"c":98.25,"h":98.819,"l":96.04,"n":100931,"o":97.48,"t":"2024-12-06T05:00:00Z","v":9410655,"vw":97.934226},{"c":95.42,"h":98.05,"l":94.4,"n":108668,"o":97.29,"t":"2024-12-09T05:00:00Z","v":8420281,"vw":96.162582},{"c":94.04,"h":97.04,"l":93.8,"n":79024,"o":96.88,"t":"2024-12-10T05:00:00Z","v":6371807,"vw":94.795241},{"c":98.19,"h":98.99,"l":95.51,"n":100143,"o":95.755,"t":"2024-12-11T05:00:00Z","v":7707348,"vw":97.723947},{"c":94.11,"h":96.98,"l":93.96,"n":98286,"o":96.42,"t":"2024-12-12T05:00:00Z","v":9777432,"vw":94.907063},{"c":91.98,"h":95.39,"l":91.91,"n":90343,"o":94.62,"t":"2024-12-13T05:00:00Z","v":8351614,"vw":93.136475},{"c":93.78,"h":94.62,"l":91.55,"n":87111,"o":92.72,"t":"2024-12-16T05:00:00Z","v":6678728,"vw":93.681672},{"c":94.55,"h":95.59,"l":93.15,"n":74778,"o":93.59,"t":"2024-12-17T05:00:00Z","v":6004331,"vw":94.67224},{"c":87.3,"h":95.78,"l":87.19,"n":133564,"o":94.26,"t":"2024-12-18T05:00:00Z","v":11011207,"vw":90.678021},{"c":87.64,"h":91.81,"l":87.3,"n":102133,"o":90.08,"t":"2024-12-19T05:00:00Z","v":8398197,"vw":88.560815},{"c":89.65,"h":90.78,"l":86.2015,"n":90913,"o":86.84,"t":"2024-12-20T05:00:00Z","v":8834262,"vw":89.449704},{"c":89.29,"h":89.84,"l":87.66,"n":65591,"o":89.48,"t":"2024-12-23T05:00:00Z","v":4208478,"vw":88.979756},{"c":91.08,"h":91.14,"l":88.88,"n":32034,"o":89.63,"t":"2024-12-24T05:00:00Z","v":2197731,"vw":90.286766},{"c":91.48,"h":91.63,"l":90.2892,"n":44063,"o":90.5,"t":"2024-12-26T05:00:00Z","v":2999953,"vw":91.164109},{"c":88.97,"h":91.29,"l":88.05,"n":61968,"o":91,"t":"2024-12-27T05:00:00Z","v":4140775,"vw":88.873031},{"c":87.48,"h":88.69,"l":86.83,"n":66384,"o":88.405,"t":"2024-12-30T05:00:00Z","v":5383763,"vw":87.830609},{"c":84.99,"h":88,"l":84.82,"n":69461,"o":87.72,"t":"2024-12-31T05:00:00Z","v":4989399,"vw":85.829408},{"c":86.75,"h":87.55,"l":84.8425,"n":80154,"o":86.15,"t":"2025-01-02T05:00:00Z","v":5695433,"vw":86.431743},{"c":92.16,"h":92.65,"l":89.2301,"n":122582,"o":90.645,"t":"2025-01-03T05:00:00Z","v":10633362,"vw":91.458344},{"c":91.94,"h":93.83,"l":91.22,"n":85563,"o":93.63,"t":"2025-01-06T05:00:00Z","v":6464807,"vw":92.478239},{"c":87.68,"h":93.58,"l":86.82,"n":87648,"o":92.36,"t":"2025-01-07T05:00:00Z","v":6851729,"vw":88.700185},{"c":86.75,"h":88.3788,"l":85.69,"n":69158,"o":87.525,"t":"2025-01-08T05:00:00Z","v":5932650,"vw":86.875557},{"c":82.54,"h":84.97,"l":81.65,"n":116359,"o":84.97,"t":"2025-01-10T05:00:00Z","v":8229742,"vw":82.890591},{"c":82.01,"h":82.19,"l":80.2,"n":79064,"o":80.72,"t":"2025-01-13T05:00:00Z","v":6934287,"vw":81.243486},{"c":82.42,"h":84.28,"l":81.65,"n":71391,"o":83.03,"t":"2025-01-14T05:00:00Z","v":5221767,"vw":82.875604},{"c":84.79,"h":86.8,"l":84.321,"n":78649,"o":86.12,"t":"2025-01-15T05:00:00Z","v":6120509,"vw":85.433221},{"c":86.38,"h":87.22,"l":84.9,"n":77817,"o":85.1,"t":"2025-01-16T05:00:00Z","v":6124822,"vw":86.372337},{"c":86.96,"h":88.15,"l":86.1,"n":76885,"o":87,"t":"2025-01-17T05:00:00Z","v":5796988,"vw":87.27563},{"c":89.5,"h":89.84,"l":87.63,"n":58865,"o":88.06,"t":"2025-01-21T05:00:00Z","v":4269116,"vw":89.139326},{"c":87.48,"h":90.56,"l":87.28,"n":70577,"o":90.2,"t":"2025-01-22T05:00:00Z","v":6010013,"vw":88.645479},{"c":87.8,"h":88.56,"l":86.47,"n":59875,"o":87.11,"t":"2025-01-23T05:00:00Z","v":4899219,"vw":87.70133},{"c":88.67,"h":89.99,"l":88.06,"n":59664,"o":88.555,"t":"2025-01-24T05:00:00Z","v":5330011,"vw":89.006033},{"c":85.01,"h":87.43,"l":84.25,"n":86298,"o":84.51,"t":"2025-01-27T05:00:00Z","v":6136311,"vw":85.366859},{"c":88.64,"h":88.71,"l":84.36,"n":66175,"o":85.48,"t":"2025-01-28T05:00:00Z","v":4797125,"vw":87.528845},{"c":90.03,"h":90.77,"l":87.96,"n":64034,"o":88.365,"t":"2025-01-29T05:00:00Z","v":4662054,"vw":89.771307},{"c":92.95,"h":94.25,"l":91.11,"n":78175,"o":91.59,"t":"2025-01-30T05:00:00Z","v":5828393,"vw":93.103601},{"c":90.82,"h":93.75,"l":90.31,"n":86723,"o":93.35,"t":"2025-01-31T05:00:00Z","v":6826242,"vw":91.771787},{"c":90.2,"h":91.29,"l":87.71,"n":64496,"o":88.64,"t":"2025-02-03T05:00:00Z","v":4759103,"vw":89.770927},{"c":86.17,"h":90.23,"l":85.89,"n":75426,"o":90.2,"t":"2025-02-04T05:00:00Z","v":5668425,"vw":86.98733},{"c":86,"h":87.815,"l":85.38,"n":61441,"o":87.39,"t":"2025-02-05T05:00:00Z","v":4632712,"vw":86.055246},{"c":86.08,"h":88.13,"l":85.22,"n":63932,"o":87.65,"t":"2025-02-06T05:00:00Z","v":4908612,"vw":86.293299},{"c":85.32,"h":88.73,"l":84.95,"n":62595,"o":87.63,"t":"2025-02-07T05:00:00Z","v":4731907,"vw":86.230784},{"c":84.85,"h":86.78,"l":84.26,"n":56844,"o":86.44,"t":"2025-02-10T05:00:00Z","v":3976622,"vw":84.937408},{"c":82.59,"h":85.3283,"l":82.34,"n":57251,"o":84.9,"t":"2025-02-11T05:00:00Z","v":3988757,"vw":83.082297},{"c":82.99,"h":83.06,"l":81.1,"n":64998,"o":81.25,"t":"2025-02-12T05:00:00Z","v":4284296,"vw":82.190212},{"c":84.29,"h":85.09,"l":82.45,"n":55822,"o":83.89,"t":"2025-02-13T05:00:00Z","v":4552366,"vw":83.820207},{"c":84,"h":84.53,"l":82.23,"n":67899,"o":84.18,"t":"2025-02-14T05:00:00Z","v":5658320,"vw":83.634367},{"c":84.18,"h":85.15,"l":83.2,"n":74111,"o":84.555,"t":"2025-02-18T05:00:00Z","v":6128959,"vw":84.177519},{"c":83.89,"h":84.52,"l":82.55,"n":80924,"o":83.45,"t":"2025-02-19T05:00:00Z","v":7175529,"vw":83.699006},{"c":83.04,"h":85.55,"l":81.7001,"n":150589,"o":84.34,"t":"2025-02-20T05:00:00Z","v":12435287,"vw":83.195823},{"c":68.35,"h":76.5,"l":67.43,"n":366942,"o":74.97,"t":"2025-02-21T05:00:00Z","v":36825091,"vw":70.257672},{"c":65.92,"h":68.73,"l":65.02,"n":169000,"o":68.01,"t":"2025-02-24T05:00:00Z","v":17087386,"vw":66.50419},{"c":62.84,"h":66.4,"l":62.6,"n":165567,"o":66.22,"t":"2025-02-25T05:00:00Z","v":18883337,"vw":63.491346},{"c":65.29,"h":65.61,"l":63.25,"n":142526,"o":63.45,"t":"2025-02-26T05:00:00Z","v":19627278,"vw":64.674451},{"c":64.28,"h":66.76,"l":63.91,"n":121887,"o":65.01,"t":"2025-02-27T05:00:00Z","v":12273326,"vw":65.268894},{"c":65.3,"h":65.41,"l":63.11,"n":72294,"o":63.87,"t":"2025-02-28T05:00:00Z","v":7843563,"vw":64.502552},{"c":62.79,"h":66.9,"l":62.31,"n":108958,"o":65.75,"t":"2025-03-03T05:00:00Z","v":10062454,"vw":64.320226},{"c":59.43,"h":61.14,"l":57.9,"n":150944,"o":60.39,"t":"2025-03-04T05:00:00Z","v":15104847,"vw":59.601617},{"c":61.12,"h":61.65,"l":59.43,"n":103582,"o":59.8,"t":"2025-03-05T05:00:00Z","v":9759100,"vw":60.606616},{"c":59.8,"h":60.9654,"l":58.674,"n":112502,"o":59.05,"t":"2025-03-06T05:00:00Z","v":10868941,"vw":59.597678},{"c":60,"h":61.02,"l":57.61,"n":127447,"o":59.805,"t":"2025-03-07T05:00:00Z","v":10863935,"vw":59.446076},{"c":54.74,"h":58.42,"l":53.54,"n":173975,"o":58.14,"t":"2025-03-10T04:00:00Z","v":15663165,"vw":55.030343},{"c":55.29,"h":56.14,"l":53.95,"n":113940,"o":54.76,"t":"2025-03-11T04:00:00Z","v":11439971,"vw":55.071452},{"c":55.9,"h":56.746,"l":55.21,"n":99193,"o":56.38,"t":"2025-03-12T04:00:00Z","v":9003682,"vw":56.034587},{"c":54.04,"h":55.71,"l":53.88,"n":94132,"o":55.34,"t":"2025-03-13T04:00:00Z","v":8632458,"vw":54.493685},{"c":57.22,"h":57.5209,"l":55.3467,"n":93711,"o":55.5,"t":"2025-03-14T04:00:00Z","v":8942303,"vw":56.942154},{"c":58.65,"h":59.435,"l":56.65,"n":82237,"o":56.65,"t":"2025-03-17T04:00:00Z","v":7701845,"vw":58.449431},{"c":59.65,"h":60.09,"l":58.78,"n":88136,"o":59.9,"t":"2025-03-18T04:00:00Z","v":8248552,"vw":59.475793},{"c":61.37,"h":62.43,"l":59.6,"n":99385,"o":60.455,"t":"2025-03-19T04:00:00Z","v":8622518,"vw":61.214403},{"c":61,"h":62.38,"l":60.44,"n":67040,"o":60.57,"t":"2025-03-20T04:00:00Z","v":6344104,"vw":61.494667},{"c":61.11,"h":61.58,"l":59.6,"n":88961,"o":60.35,"t":"2025-03-21T04:00:00Z","v":11395626,"vw":60.801065},{"c":62.58,"h":63.18,"l":62,"n":80116,"o":62.38,"t":"2025-03-24T04:00:00Z","v":9048790,"vw":62.588913},{"c":61.33,"h":63.69,"l":61.21,"n":79620,"o":62.765,"t":"2025-03-25T04:00:00Z","v":7366119,"vw":61.875187},{"c":59.05,"h":61.36,"l":58.8,"n":92854,"o":60.89,"t":"2025-03-26T04:00:00Z","v":8962337,"vw":59.918368},{"c":56.99,"h":58.9,"l":56.88,"n":78348,"o":58.76,"t":"2025-03-27T04:00:00Z","v":7927094,"vw":57.667464},{"c":55.33,"h":57,"l":54.69,"n":103312,"o":56.54,"t":"2025-03-28T04:00:00Z","v":10691958,"vw":55.521626},{"c":54.33,"h":54.69,"l":52.25,"n":87879,"o":53.89,"t":"2025-03-31T04:00:00Z","v":8163748,"vw":53.755707},{"c":55.41,"h":55.52,"l":53.77,"n":74257,"o":53.89,"t":"2025-04-01T04:00:00Z","v":7649914,"vw":54.741262},{"c":57.86,"h":58.71,"l":53.903,"n":104293,"o":54,"t":"2025-04-02T04:00:00Z","v":9187888,"vw":57.504612},{"c":53.97,"h":55.4406,"l":52.47,"n":147166,"o":54.74,"t":"2025-04-03T04:00:00Z","v":13288061,"vw":54.066946},{"c":50.26,"h":51.88,"l":47.69,"n":176237,"o":50.3101,"t":"2025-04-04T04:00:00Z","v":15195684,"vw":49.944284},{"c":50.47,"h":53.45,"l":46.42,"n":154230,"o":47.05,"t":"2025-04-07T04:00:00Z","v":13017673,"vw":50.080768},{"c":49.08,"h":53.339,"l":48.13,"n":114424,"o":52.93,"t":"2025-04-08T04:00:00Z","v":9908299,"vw":50.603292},{"c":55.99,"h":56.77,"l":47.95,"n":131552,"o":49.05,"t":"2025-04-09T04:00:00Z","v":12472921,"vw":53.307369},{"c":52.91,"h":54.88,"l":50.93,"n":105117,"o":54.34,"t":"2025-04-10T04:00:00Z","v":9573964,"vw":53.039647},{"c":53.94,"h":54.15,"l":51,"n":94724,"o":52.86,"t":"2025-04-11T04:00:00Z","v":8623134,"vw":53.15487},{"c":54.66,"h":55.7,"l":53.64,"n":76377,"o":55.31,"t":"2025-04-14T04:00:00Z","v":7027231,"vw":54.685073},{"c":55.08,"h":55.9,"l":54.58,"n":55002,"o":54.82,"t":"2025-04-15T04:00:00Z","v":4012871,"vw":55.161297},{"c":53.75,"h":55.5,"l":52.77,"n":68500,"o":54.2,"t":"2025-04-16T04:00:00Z","v":6318002,"vw":53.945356},{"c":53.9,"h":54.4175,"l":53.03,"n":56366,"o":53.65,"t":"2025-04-17T04:00:00Z","v":4510036,"vw":53.850588},{"c":52.39,"h":53.45,"l":51.3987,"n":67545,"o":52.92,"t":"2025-04-21T04:00:00Z","v":5836774,"vw":52.126075},{"c":54.33,"h":54.83,"l":52.995,"n":64725,"o":53.02,"t":"2025-04-22T04:00:00Z","v":6058768,"vw":54.067813},{"c":55.66,"h":58.75,"l":55.22,"n":83799,"o":56.9,"t":"2025-04-23T04:00:00Z","v":8388837,"vw":56.460286},{"c":57.5,"h":57.52,"l":55.18,"n":76801,"o":55.79,"t":"2025-04-24T04:00:00Z","v":6468768,"vw":56.699696},{"c":58.09,"h":58.27,"l":57.22,"n":67354,"o":57.67,"t":"2025-04-25T04:00:00Z","v":5625894,"vw":57.895897},{"c":58.32,"h":59.27,"l":57.52,"n":58367,"o":58.55,"t":"2025-04-28T04:00:00Z","v":4578683,"vw":58.254904},{"c":59.56,"h":59.82,"l":58.5,"n":62556,"o":58.74,"t":"2025-04-29T04:00:00Z","v":4547704,"vw":59.304473},{"c":58.47,"h":58.7,"l":56.4135,"n":73645,"o":57.02,"t":"2025-04-30T04:00:00Z","v":6625537,"vw":57.768383},{"c":58.48,"h":59.68,"l":58.21,"n":119492,"o":59.02,"t":"2025-05-01T04:00:00Z","v":10666951,"vw":58.992899},{"c":46.53,"h":47,"l":44.27,"n":435240,"o":45.325,"t":"2025-05-02T04:00:00Z","v":54280115,"vw":45.940488},{"c":46.64,"h":46.94,"l":45.025,"n":163306,"o":45.92,"t":"2025-05-05T04:00:00Z","v":18628227,"vw":46.082425},{"c":47.29,"h":48.0199,"l":45.65,"n":146071,"o":45.7,"t":"2025-05-06T04:00:00Z","v":18029106,"vw":47.272549},{"c":47.95,"h":48.18,"l":47.11,"n":115606,"o":47.48,"t":"2025-05-07T04:00:00Z","v":14816902,"vw":47.740307},{"c":50.11,"h":50.785,"l":48.125,"n":132873,"o":48.125,"t":"2025-05-08T04:00:00Z","v":13090465,"vw":49.890654},{"c":50.36,"h":51.27,"l":50.09,"n":105983,"o":50.23,"t":"2025-05-09T04:00:00Z","v":12274629,"vw":50.530576},{"c":55.02,"h":55.06,"l":53.185,"n":140446,"o":53.185,"t":"2025-05-12T04:00:00Z","v":13204520,"vw":54.483207},{"c":58.17,"h":58.6851,"l":54.8604,"n":200583,"o":55.185,"t":"2025-05-13T04:00:00Z","v":20820340,"vw":57.29751},{"c":58.5,"h":59.85,"l":57.71,"n":125499,"o":59.61,"t":"2025-05-14T04:00:00Z","v":13394026,"vw":58.456747},{"c":57.01,"h":57.88,"l":56.46,"n":114710,"o":57.145,"t":"2025-05-15T04:00:00Z","v":11546459,"vw":57.113621},{"c":57.66,"h":58.12,"l":56.48,"n":75254,"o":56.49,"t":"2025-05-16T04:00:00Z","v":7034758,"vw":57.5997},{"c":58.33,"h":58.49,"l":56.08,"n":69849,"o":56.18,"t":"2025-05-19T04:00:00Z","v":7197391,"vw":57.803826},{"c":57.34,"h":58.65,"l":57.03,"n":63370,"o":58.445,"t":"2025-05-20T04:00:00Z","v":5689738,"vw":57.770757},{"c":55.44,"h":57.01,"l":55.19,"n":99951,"o":56.55,"t":"2025-05-21T04:00:00Z","v":10101725,"vw":56.064637},{"c":58.35,"h":59.08,"l":55.6,"n":130656,"o":55.6001,"t":"2025-05-22T04:00:00Z","v":12529792,"vw":58.136443},{"c":58.74,"h":59.095,"l":55.88,"n":101817,"o":56.415,"t":"2025-05-23T04:00:00Z","v":9695939,"vw":58.415349},{"c":62.15,"h":62.66,"l":59.85,"n":123362,"o":60.05,"t":"2025-05-27T04:00:00Z","v":12008406,"vw":61.918149},{"c":61.81,"h":62.515,"l":61.33,"n":73677,"o":62.515,"t":"2025-05-28T04:00:00Z","v":6605890,"vw":61.808168},{"c":62.16,"h":63.11,"l":61.675,"n":80275,"o":62.27,"t":"2025-05-29T04:00:00Z","v":7510012,"vw":62.2409},{"c":61.75,"h":62.09,"l":60.885,"n":85780,"o":61.72,"t":"2025-05-30T04:00:00Z","v":11486779,"vw":61.63484},{"c":61.76,"h":61.8875,"l":59.9,"n":71894,"o":60.36,"t":"2025-06-02T04:00:00Z","v":6094155,"vw":61.370507},{"c":63.51,"h":63.8,"l":62.01,"n":83326,"o":63.725,"t":"2025-06-03T04:00:00Z","v":7697552,"vw":63.235118},{"c":63.86,"h":64.07,"l":62.55,"n":78026,"o":63.72,"t":"2025-06-04T04:00:00Z","v":7559276,"vw":63.495287},{"c":63.6,"h":64.9,"l":63.15,"n":82718,"o":63.62,"t":"2025-06-05T04:00:00Z","v":8165546,"vw":63.925508},{"c":64.99,"h":65.22,"l":63.4828,"n":85113,"o":64.54,"t":"2025-06-06T04:00:00Z","v":7824511,"vw":64.58473},{"c":65.84,"h":66.46,"l":64.775,"n":77881,"o":65.45,"t":"2025-06-09T04:00:00Z","v":7128063,"vw":65.734311},{"c":64.48,"h":65.6848,"l":63.99,"n":94213,"o":65.48,"t":"2025-06-10T04:00:00Z","v":9970953,"vw":64.650503},{"c":64.06,"h":65.45,"l":63.78,"n":72320,"o":64.91,"t":"2025-06-11T04:00:00Z","v":6419751,"vw":64.517324},{"c":63.85,"h":65.32,"l":63.31,"n":58825,"o":63.6,"t":"2025-06-12T04:00:00Z","v":5193918,"vw":64.339702},{"c":61.57,"h":62.9906,"l":61.345,"n":79078,"o":62.21,"t":"2025-06-13T04:00:00Z","v":7035110,"vw":61.973287},{"c":64.82,"h":65.18,"l":62.66,"n":79295,"o":62.73,"t":"2025-06-16T04:00:00Z","v":6561696,"vw":64.410993},{"c":63.32,"h":64.54,"l":63.06,"n":64611,"o":64.045,"t":"2025-06-17T04:00:00Z","v":5408209,"vw":63.726912},{"c":63.09,"h":63.91,"l":61.34,"n":100453,"o":63.06,"t":"2025-06-18T04:00:00Z","v":8344451,"vw":63.133441},{"c":63.59,"h":64.3,"l":63,"n":62403,"o":63.54,"t":"2025-06-20T04:00:00Z","v":6941923,"vw":63.700554},{"c":63.62,"h":63.99,"l":61.87,"n":72236,"o":62.995,"t":"2025-06-23T04:00:00Z","v":6018683,"vw":63.306348},{"c":65.34,"h":65.72,"l":64.3,"n":71763,"o":64.61,"t":"2025-06-24T04:00:00Z","v":6303221,"vw":65.258846},{"c":64.81,"h":65.765,"l":64.33,"n":63287,"o":65.765,"t":"2025-06-25T04:00:00Z","v":5395949,"vw":64.841269},{"c":65.11,"h":65.205,"l":63.8012,"n":59196,"o":64.88,"t":"2025-06-26T04:00:00Z","v":5097188,"vw":64.750923},{"c":66.63,"h":67.01,"l":65.08,"n":83632,"o":65.38,"t":"2025-06-27T04:00:00Z","v":9854322,"vw":66.497018},{"c":67.93,"h":68.4,"l":67.06,"n":73840,"o":67.14,"t":"2025-06-30T04:00:00Z","v":5628569,"vw":67.967572},{"c":68.27,"h":68.93,"l":66.875,"n":79539,"o":67.74,"t":"2025-07-01T04:00:00Z","v":7204246,"vw":68.014665},{"c":69.22,"h":70.09,"l":68,"n":86766,"o":68.17,"t":"2025-07-02T04:00:00Z","v":7032657,"vw":69.470638},{"c":69.23,"h":69.7,"l":68.58,"n":49881,"o":69.665,"t":"2025-07-03T04:00:00Z","v":4369301,"vw":69.188197},{"c":69.41,"h":70.2699,"l":67.73,"n":83545,"o":68.71,"t":"2025-07-07T04:00:00Z","v":7545042,"vw":69.386319},{"c":67.84,"h":70.98,"l":67.7009,"n":85694,"o":70.215,"t":"2025-07-08T04:00:00Z","v":6872856,"vw":68.501035},{"c":69.01,"h":69.04,"l":67.45,"n":65438,"o":68.32,"t":"2025-07-09T04:00:00Z","v":5340813,"vw":68.410741},{"c":68.76,"h":69.23,"l":67.8,"n":55877,"o":68.95,"t":"2025-07-10T04:00:00Z","v":4166248,"vw":68.724926},{"c":65.14,"h":68.56,"l":64.85,"n":129964,"o":67.8,"t":"2025-07-11T04:00:00Z","v":12851619,"vw":65.94526},{"c":68.68,"h":69.84,"l":66.4001,"n":134008,"o":66.73,"t":"2025-07-14T04:00:00Z","v":11130915,"vw":68.620605},{"c":66.01,"h":68.22,"l":65.96,"n":79543,"o":67.98,"t":"2025-07-15T04:00:00Z","v":6706060,"vw":66.892819},{"c":69.03,"h":69.1,"l":66.262,"n":99156,"o":66.53,"t":"2025-07-16T04:00:00Z","v":8209154,"vw":67.931078},{"c":70.73,"h":71.52,"l":69.615,"n":93166,"o":69.82,"t":"2025-07-17T04:00:00Z","v":7795251,"vw":70.847022},{"c":72.82,"h":73.25,"l":71.17,"n":131399,"o":72.01,"t":"2025-07-18T04:00:00Z","v":10786378,"vw":72.308045},{"c":78.08,"h":79.44,"l":76.8,"n":432876,"o":78.61,"t":"2025-07-21T04:00:00Z","v":49143462,"vw":78.438077},{"c":79.27,"h":79.585,"l":78.26,"n":311191,"o":78.46,"t":"2025-07-22T04:00:00Z","v":139479528,"vw":79.190593},{"c":79.7,"h":80.36,"l":78.45,"n":146004,"o":79.81,"t":"2025-07-23T04:00:00Z","v":13249814,"vw":79.389402},{"c":79.77,"h":81.13,"l":79.31,"n":101190,"o":79.445,"t":"2025-07-24T04:00:00Z","v":9377457,"vw":79.803977},{"c":80.74,"h":81.08,"l":78.93,"n":78056,"o":79.755,"t":"2025-07-25T04:00:00Z","v":6348691,"vw":80.467939},{"c":80.57,"h":82.18,"l":80.365,"n":96649,"o":81.2,"t":"2025-07-28T04:00:00Z","v":9578650,"vw":81.114002},{"c":78.18,"h":81.06,"l":77.64,"n":134985,"o":79.7,"t":"2025-07-29T04:00:00Z","v":10631992,"vw":78.644685},{"c":77.59,"h":78.75,"l":77.049,"n":95165,"o":77.705,"t":"2025-07-30T04:00:00Z","v":7352117,"vw":78.000731},{"c":77.26,"h":78.08,"l":76,"n":83267,"o":76.78,"t":"2025-07-31T04:00:00Z","v":6769769,"vw":77.427466},{"c":74.03,"h":75.22,"l":72.9845,"n":114258,"o":75,"t":"2025-08-01T04:00:00Z","v":8235263,"vw":73.972217},{"c":76.12,"h":76.63,"l":74.42,"n":81065,"o":75.02,"t":"2025-08-04T04:00:00Z","v":6082223,"vw":75.772708},{"c":75.29,"h":76.1,"l":74.0101,"n":88812,"o":75.98,"t":"2025-08-05T04:00:00Z","v":7207358,"vw":74.999341},{"c":76.13,"h":76.88,"l":75.33,"n":79040,"o":75.33,"t":"2025-08-06T04:00:00Z","v":6488668,"vw":76.162526},{"c":76.85,"h":77.37,"l":76,"n":153905,"o":76.125,"t":"2025-08-07T04:00:00Z","v":14968786,"vw":76.702959},{"c":73.39,"h":82.5,"l":73.2,"n":242188,"o":82.125,"t":"2025-08-08T04:00:00Z","v":22800821,"vw":76.086407},{"c":73.03,"h":74.7575,"l":72.39,"n":111365,"o":74.08,"t":"2025-08-11T04:00:00Z","v":10171970,"vw":73.177891},{"c":74.54,"h":75.5,"l":73.58,"n":86922,"o":73.58,"t":"2025-08-12T04:00:00Z","v":7060824,"vw":74.409461},{"c":76.95,"h":77.0625,"l":74.758,"n":101201,"o":74.765,"t":"2025-08-13T04:00:00Z","v":8084345,"vw":76.386999},{"c":76.04,"h":76.5398,"l":74.47,"n":83706,"o":76.17,"t":"2025-08-14T04:00:00Z","v":6560309,"vw":75.669383},{"c":75.8,"h":76.88,"l":75.23,"n":75934,"o":76.19,"t":"2025-08-15T04:00:00Z","v":6691825,"vw":75.892811},{"c":76.73,"h":77.46,"l":75.76,"n":73589,"o":76,"t":"2025-08-18T04:00:00Z","v":6781357,"vw":76.622086},{"c":74.3,"h":77.25,"l":74.04,"n":74089,"o":76.85,"t":"2025-08-19T04:00:00Z","v":5387018,"vw":74.980093},{"c":74.18,"h":74.28,"l":71.45,"n":92102,"o":73.58,"t":"2025-08-20T04:00:00Z","v":7093111,"vw":73.384851},{"c":74.09,"h":74.15,"l":72.51,"n":75750,"o":73.72,"t":"2025-08-21T04:00:00Z","v":6961876,"vw":73.463605},{"c":79.12,"h":79.385,"l":73.47,"n":129781,"o":73.55,"t":"2025-08-22T04:00:00Z","v":12035339,"vw":78.036293},{"c":79.08,"h":80.32,"l":78.39,"n":84847,"o":78.39,"t":"2025-08-25T04:00:00Z","v":6549253,"vw":79.41099},{"c":78.78,"h":79.01,"l":77.73,"n":68511,"o":78.46,"t":"2025-08-26T04:00:00Z","v":5128313,"vw":78.462441},{"c":79.39,"h":79.685,"l":78.44,"n":61818,"o":78.58,"t":"2025-08-27T04:00:00Z","v":4027606,"vw":79.327264},{"c":80.78,"h":81.39,"l":79.756,"n":67297,"o":79.98,"t":"2025-08-28T04:00:00Z","v":5019582,"vw":80.722486},{"c":79.64,"h":82.25,"l":79.14,"n":81047,"o":80.8,"t":"2025-08-29T04:00:00Z","v":6204184,"vw":80.201604},{"c":76.23,"h":77.1,"l":75.185,"n":95653,"o":76.81,"t":"2025-09-02T04:00:00Z","v":6813698,"vw":76.186784},{"c":75.79,"h":76.375,"l":75.34,"n":63563,"o":76.3,"t":"2025-09-03T04:00:00Z","v":4974978,"vw":75.809364},{"c":75.75,"h":75.96,"l":73.72,"n":68542,"o":75.73,"t":"2025-09-04T04:00:00Z","v":4804865,"vw":75.221079},{"c":74.94,"h":77.075,"l":73.69,"n":71860,"o":76.3,"t":"2025-09-05T04:00:00Z","v":4322343,"vw":74.864088},{"c":75.82,"h":75.98,"l":74.885,"n":81023,"o":75.05,"t":"2025-09-08T04:00:00Z","v":5191548,"vw":75.561697},{"c":75.51,"h":76.67,"l":75,"n":62780,"o":75.63,"t":"2025-09-09T04:00:00Z","v":4162343,"vw":75.668268},{"c":73.75,"h":76.79,"l":73.05,"n":82461,"o":75.795,"t":"2025-09-10T04:00:00Z","v":5756264,"vw":74.378621},{"c":74.23,"h":74.77,"l":73.4462,"n":72231,"o":73.94,"t":"2025-09-11T04:00:00Z","v":4195313,"vw":74.255994},{"c":72.87,"h":74.215,"l":72.845,"n":70244,"o":73.6,"t":"2025-09-12T04:00:00Z","v":4621316,"vw":73.247665},{"c":74.63,"h":75.2,"l":73.1,"n":82766,"o":73.33,"t":"2025-09-15T04:00:00Z","v":6474819,"vw":74.38586},{"c":75.78,"h":75.96,"l":73.801,"n":78414,"o":74.56,"t":"2025-09-16T04:00:00Z","v":5512156,"vw":75.326885},{"c":75.71,"h":77.25,"l":74.53,"n":76802,"o":75.88,"t":"2025-09-17T04:00:00Z","v":5296920,"vw":75.88423},{"c":77.37,"h":78.3,"l":75.76,"n":80518,"o":76.2,"t":"2025-09-18T04:00:00Z","v":5443778,"vw":77.490689},{"c":77.03,"h":77.71,"l":76.17,"n":74201,"o":77.7,"t":"2025-09-19T04:00:00Z","v":7600290,"vw":76.978972},{"c":77.41,"h":77.69,"l":74.72,"n":111719,"o":76.5,"t":"2025-09-22T04:00:00Z","v":9005266,"vw":76.507826},{"c":76.54,"h":79,"l":75.48,"n":92334,"o":77.69,"t":"2025-09-23T04:00:00Z","v":7218095,"vw":76.856728},{"c":76.49,"h":78.41,"l":75.99,"n":71386,"o":76.23,"t":"2025-09-24T04:00:00Z","v":5065809,"vw":76.938174},{"c":73.68,"h":75.79,"l":72.84,"n":82339,"o":75.04,"t":"2025-09-25T04:00:00Z","v":7447972,"vw":74.011455},{"c":73.67,"h":73.83,"l":71.44,"n":84529,"o":73.385,"t":"2025-09-26T04:00:00Z","v":6578225,"vw":72.918566},{"c":75.39,"h":76.155,"l":74.335,"n":86935,"o":74.45,"t":"2025-09-29T04:00:00Z","v":7237194,"vw":75.472506},{"c":72.27,"h":75.665,"l":71.61,"n":102565,"o":75.32,"t":"2025-09-30T04:00:00Z","v":7838116,"vw":72.411293},{"c":73.4,"h":73.62,"l":71.835,"n":89107,"o":72.57,"t":"2025-10-01T04:00:00Z","v":6640706,"vw":72.943943},{"c":76.81,"h":77.24,"l":73.7,"n":112567,"o":73.8,"t":"2025-10-02T04:00:00Z","v":7856009,"vw":75.992831},{"c":76.95,"h":78.245,"l":76.1,"n":76532,"o":76.69,"t":"2025-10-03T04:00:00Z","v":5761668,"vw":77.113962},{"c":77.78,"h":78.8,"l":76.69,"n":78009,"o":77.55,"t":"2025-10-06T04:00:00Z","v":5324080,"vw":77.997826},{"c":79.02,"h":79.97,"l":77.74,"n":79512,"o":78.4,"t":"2025-10-07T04:00:00Z","v":5428046,"vw":78.979293},{"c":81.11,"h":81.685,"l":79.05,"n":86498,"o":79.86,"t":"2025-10-08T04:00:00Z","v":6024895,"vw":80.771481},{"c":80.85,"h":81.5,"l":80.01,"n":60547,"o":81.09,"t":"2025-10-09T04:00:00Z","v":4193555,"vw":80.679275},{"c":74.67,"h":80.97,"l":74.2902,"n":121394,"o":80.66,"t":"2025-10-10T04:00:00Z","v":8802335,"vw":76.076556},{"c":75.02,"h":76.05,"l":74.43,"n":74685,"o":75.97,"t":"2025-10-13T04:00:00Z","v":5383772,"vw":75.161278},{"c":76.18,"h":77.44,"l":71.92,"n":77385,"o":73.22,"t":"2025-10-14T04:00:00Z","v":5239310,"vw":75.660844},{"c":76.13,"h":77.8,"l":75.33,"n":54975,"o":76.89,"t":"2025-10-15T04:00:00Z","v":3672518,"vw":76.50399},{"c":74.54,"h":77.69,"l":74.4,"n":78936,"o":76.35,"t":"2025-10-16T04:00:00Z","v":5590257,"vw":75.731312},{"c":75.2,"h":75.71,"l":73.38,"n":64857,"o":73.78,"t":"2025-10-17T04:00:00Z","v":4416733,"vw":75.003308},{"c":76.5,"h":76.87,"l":74.8401,"n":59878,"o":75.94,"t":"2025-10-20T04:00:00Z","v":4538172,"vw":76.318456},{"c":77.73,"h":78.87,"l":76.05,"n":61749,"o":76.24,"t":"2025-10-21T04:00:00Z","v":4362401,"vw":77.884932},{"c":75.92,"h":77.34,"l":75.23,"n":73998,"o":77.34,"t":"2025-10-22T04:00:00Z","v":4609949,"vw":76.058236},{"c":78.56,"h":79.29,"l":75.76,"n":66411,"o":76.13,"t":"2025-10-23T04:00:00Z","v":4695938,"vw":78.027657},{"c":79.54,"h":80.38,"l":79.2005,"n":60855,"o":79.8,"t":"2025-10-24T04:00:00Z","v":3866928,"vw":79.726293},{"c":80.15,"h":81.49,"l":79.9,"n":70575,"o":80.58,"t":"2025-10-27T04:00:00Z","v":5158545,"vw":80.615818},{"c":80.18,"h":81.7,"l":79.77,"n":63846,"o":80.16,"t":"2025-10-28T04:00:00Z","v":3954617,"vw":80.580413},{"c":76.51,"h":78.15,"l":75.07,"n":116142,"o":77.805,"t":"2025-10-29T04:00:00Z","v":8029398,"vw":76.850319},{"c":73.92,"h":76.47,"l":73.715,"n":85171,"o":76.47,"t":"2025-10-30T04:00:00Z","v":6301752,"vw":74.481266},{"c":75.94,"h":76.4378,"l":74.44,"n":111979,"o":74.61,"t":"2025-10-31T04:00:00Z","v":7364668,"vw":75.604397},{"c":74.3,"h":76.6499,"l":73.638,"n":77930,"o":76.15,"t":"2025-11-03T05:00:00Z","v":5317834,"vw":74.660619},{"c":72.58,"h":73.625,"l":71.26,"n":78206,"o":73.11,"t":"2025-11-04T05:00:00Z","v":4983615,"vw":72.858071},{"c":73.65,"h":74.6493,"l":72.35,"n":79260,"o":72.88,"t":"2025-11-05T05:00:00Z","v":5310773,"vw":73.882173},{"c":70.93,"h":75.1,"l":70.86,"n":132531,"o":74.34,"t":"2025-11-06T05:00:00Z","v":11236387,"vw":71.823491},{"c":65.45,"h":66.74,"l":61.36,"n":263568,"o":61.36,"t":"2025-11-07T05:00:00Z","v":21402416,"vw":64.343771},{"c":66.8,"h":68.05,"l":64.97,"n":110113,"o":66.64,"t":"2025-11-10T05:00:00Z","v":8017427,"vw":66.362242},{"c":65.91,"h":66.7,"l":65.3901,"n":76172,"o":66.285,"t":"2025-11-11T05:00:00Z","v":5397381,"vw":65.887869},{"c":65.77,"h":66.45,"l":64.985,"n":74135,"o":65.85,"t":"2025-11-12T05:00:00Z","v":5145915,"vw":65.588513},{"c":62.3,"h":65.67,"l":61.63,"n":106753,"o":65.37,"t":"2025-11-13T05:00:00Z","v":8568851,"vw":62.93563},{"c":60.48,"h":62.19,"l":60.17,"n":108139,"o":61.03,"t":"2025-11-14T05:00:00Z","v":9189364,"vw":60.949803},{"c":58.89,"h":61.414,"l":58.15,"n":97692,"o":61.31,"t":"2025-11-17T05:00:00Z","v":7088427,"vw":59.427178},{"c":57.64,"h":59.54,"l":57.29,"n":98624,"o":58.38,"t":"2025-11-18T05:00:00Z","v":7519653,"vw":57.986587},{"c":62,"h":62.75,"l":56.96,"n":220194,"o":58.54,"t":"2025-11-19T05:00:00Z","v":19762995,"vw":60.473818},{"c":61.95,"h":65.62,"l":61.83,"n":199909,"o":64.31,"t":"2025-11-20T05:00:00Z","v":17531004,"vw":63.638909},{"c":61.95,"h":62.95,"l":59.57,"n":135555,"o":62.59,"t":"2025-11-21T05:00:00Z","v":13057362,"vw":61.489937},{"c":61.86,"h":62.72,"l":61.18,"n":83823,"o":62.015,"t":"2025-11-24T05:00:00Z","v":7393553,"vw":62.036285},{"c":63.69,"h":63.775,"l":61.81,"n":86655,"o":62.04,"t":"2025-11-25T05:00:00Z","v":7223766,"vw":63.104994},{"c":65.03,"h":66.13,"l":63.55,"n":90379,"o":63.86,"t":"2025-11-26T05:00:00Z","v":6770474,"vw":65.39433},{"c":66.8,"h":67.48,"l":65.5,"n":52328,"o":65.73,"t":"2025-11-28T05:00:00Z","v":3459937,"vw":66.877233},{"c":64.35,"h":66.56,"l":64.32,"n":91554,"o":65.66,"t":"2025-12-01T05:00:00Z","v":8119926,"vw":65.220631},{"c":60.11,"h":65.275,"l":59.97,"n":210441,"o":64.73,"t":"2025-12-02T05:00:00Z","v":20737707,"vw":62.093827},{"c":61.11,"h":62.9,"l":60.29,"n":134625,"o":61.04,"t":"2025-12-03T05:00:00Z","v":13314656,"vw":61.598481},{"c":62.19,"h":62.22,"l":60.7,"n":81406,"o":61.29,"t":"2025-12-04T05:00:00Z","v":6966772,"vw":61.603106},{"c":61.11,"h":62.37,"l":60.73,"n":87460,"o":61.26,"t":"2025-12-05T05:00:00Z","v":6670947,"vw":61.316886},{"c":61.04,"h":61.71,"l":60.42,"n":87031,"o":61.35,"t":"2025-12-08T05:00:00Z","v":6154323,"vw":61.024246},{"c":61.57,"h":62.0799,"l":60.2226,"n":62569,"o":60.58,"t":"2025-12-09T05:00:00Z","v":5117966,"vw":61.524674},{"c":63.29,"h":63.35,"l":60.9821,"n":70345,"o":61.45,"t":"2025-12-10T05:00:00Z","v":5490994,"vw":62.549128},{"c":63.61,"h":64.11,"l":62.67,"n":84202,"o":63.12,"t":"2025-12-11T05:00:00Z","v":5945385,"vw":63.386854},{"c":64.75,"h":65.12,"l":62.8,"n":93465,"o":63.61,"t":"2025-12-12T05:00:00Z","v":6642301,"vw":64.286837},{"c":64.02,"h":66.4,"l":63.95,"n":83600,"o":65.63,"t":"2025-12-15T05:00:00Z","v":6711926,"vw":64.760775},{"c":64.55,"h":65.5,"l":63.875,"n":79978,"o":64.3,"t":"2025-12-16T05:00:00Z","v":6213156,"vw":64.593775},{"c":63.77,"h":65.74,"l":63.64,"n":65525,"o":64.68,"t":"2025-12-17T05:00:00Z","v":4947465,"vw":64.377961},{"c":64.39,"h":65.9,"l":64.16,"n":60084,"o":64.65,"t":"2025-12-18T05:00:00Z","v":4593672,"vw":64.831295},{"c":65.33,"h":65.77,"l":64.56,"n":75210,"o":64.59,"t":"2025-12-19T05:00:00Z","v":10063111,"vw":65.217078},{"c":65.15,"h":66.41,"l":64.84,"n":76531,"o":65.58,"t":"2025-12-22T05:00:00Z","v":6321965,"vw":65.434117},{"c":64.94,"h":65.18,"l":63.92,"n":68263,"o":64.39,"t":"2025-12-23T05:00:00Z","v":5068231,"vw":64.674473},{"c":66.05,"h":66.74,"l":64.61,"n":44983,"o":64.75,"t":"2025-12-24T05:00:00Z","v":3017685,"vw":65.958941},{"c":66.27,"h":66.47,"l":65.34,"n":48539,"o":65.875,"t":"2025-12-26T05:00:00Z","v":3118434,"vw":66.025734},{"c":65.92,"h":66.4,"l":65.4751,"n":62737,"o":65.99,"t":"2025-12-29T05:00:00Z","v":4216682,"vw":65.858542},{"c":65.54,"h":65.99,"l":65.45,"n":48645,"o":65.83,"t":"2025-12-30T05:00:00Z","v":2958790,"vw":65.696572},{"c":65.09,"h":65.9,"l":65.035,"n":58738,"o":65.5,"t":"2025-12-31T05:00:00Z","v":3487538,"vw":65.339856},{"c":65.15,"h":65.72,"l":62.52,"n":90597,"o":65.72,"t":"2026-01-02T05:00:00Z","v":6830089,"vw":64.550325},{"c":68.45,"h":69.3,"l":64.9,"n":111472,"o":65.095,"t":"2026-01-05T05:00:00Z","v":8102846,"vw":68.230368},{"c":70,"h":70.01,"l":68.39,"n":78969,"o":68.57,"t":"2026-01-06T05:00:00Z","v":5470864,"vw":69.388505},{"c":71.47,"h":72.22,"l":70.045,"n":80696,"o":71.194,"t":"2026-01-07T05:00:00Z","v":6117325,"vw":71.386684},{"c":70.16,"h":71.56,"l":69.572,"n":73865,"o":71.05,"t":"2026-01-08T05:00:00Z","v":5711879,"vw":70.462439},{"c":69.55,"h":70.88,"l":68.38,"n":67632,"o":70.59,"t":"2026-01-09T05:00:00Z","v":3996519,"vw":69.295631},{"c":70.26,"h":71.22,"l":68.93,"n":77680,"o":70.01,"t":"2026-01-12T05:00:00Z","v":5100060,"vw":70.375963},{"c":67.26,"h":70.175,"l":66.645,"n":103745,"o":70.175,"t":"2026-01-13T05:00:00Z","v":7599705,"vw":67.573623},{"c":65.61,"h":66.79,"l":64.44,"n":96854,"o":66.715,"t":"2026-01-14T05:00:00Z","v":7194783,"vw":65.465939},{"c":64.92,"h":65.5813,"l":64.4,"n":86009,"o":65.535,"t":"2026-01-15T05:00:00Z","v":7183174,"vw":64.957676},{"c":65.95,"h":66.05,"l":64.4,"n":70337,"o":65.18,"t":"2026-01-16T05:00:00Z","v":5539324,"vw":65.55255},{"c":62.63,"h":64.57,"l":62.48,"n":100351,"o":63.68,"t":"2026-01-20T05:00:00Z","v":7509262,"vw":63.293196},{"c":64,"h":65.4,"l":62.85,"n":103560,"o":62.895,"t":"2026-01-21T05:00:00Z","v":8105370,"vw":64.118978},{"c":65.05,"h":65.6774,"l":63.98,"n":88199,"o":63.98,"t":"2026-01-22T05:00:00Z","v":6016402,"vw":65.080227},{"c":66.83,"h":67.79,"l":65,"n":93467,"o":65.03,"t":"2026-01-23T05:00:00Z","v":6443896,"vw":66.785244},{"c":65.9,"h":67.33,"l":65.76,"n":76770,"o":66.85,"t":"2026-01-26T05:00:00Z","v":5136978,"vw":66.220984},{"c":64.59,"h":66.5,"l":63.86,"n":68552,"o":66.37,"t":"2026-01-27T05:00:00Z","v":4546849,"vw":64.738955},{"c":64.22,"h":65.92,"l":64.02,"n":66628,"o":65,"t":"2026-01-28T05:00:00Z","v":4927458,"vw":64.710302},{"c":62.21,"h":64.73,"l":61.62,"n":86972,"o":64.35,"t":"2026-01-29T05:00:00Z","v":6381064,"vw":62.361089},{"c":60.43,"h":61.7906,"l":60.01,"n":97325,"o":61.53,"t":"2026-01-30T05:00:00Z","v":7234170,"vw":60.584103},{"c":60.4,"h":60.785,"l":59.08,"n":109717,"o":59.4,"t":"2026-02-02T05:00:00Z","v":8220751,"vw":60.327375},{"c":56.79,"h":58.43,"l":55.85,"n":140402,"o":58.32,"t":"2026-02-03T05:00:00Z","v":10360075,"vw":56.913883},{"c":57.43,"h":57.87,"l":55.0708,"n":109501,"o":56.38,"t":"2026-02-04T05:00:00Z","v":8466985,"vw":57.09712},{"c":53.38,"h":57.32,"l":53.35,"n":128386,"o":56.27,"t":"2026-02-05T05:00:00Z","v":10267287,"vw":54.272281},{"c":55.97,"h":56.42,"l":54.81,"n":124842,"o":55.05,"t":"2026-02-06T05:00:00Z","v":8982901,"vw":55.811198},{"c":56.78,"h":57.51,"l":55.54,"n":97649,"o":56.05,"t":"2026-02-09T05:00:00Z","v":7350187,"vw":56.940404},{"c":57.3,"h":58.5299,"l":56.98,"n":83791,"o":57.16,"t":"2026-02-10T05:00:00Z","v":6007204,"vw":57.689015},{"c":53.81,"h":57.46,"l":53.37,"n":116092,"o":57.46,"t":"2026-02-11T05:00:00Z","v":9787330,"vw":54.19177},{"c":49.09,"h":53.4,"l":48.21,"n":196744,"o":53.06,"t":"2026-02-12T05:00:00Z","v":17158086,"vw":49.950044},{"c":49.8,"h":50.41,"l":48.89,"n":121823,"o":49.685,"t":"2026-02-13T05:00:00Z","v":10012014,"vw":49.768006},{"c":50.81,"h":51.34,"l":49.58,"n":109009,"o":50.2162,"t":"2026-02-17T05:00:00Z","v":9297041,"vw":50.631697},{"c":53.6,"h":54.23,"l":51.62,"n":101806,"o":52.01,"t":"2026-02-18T05:00:00Z","v":8434344,"vw":53.555959},{"c":52.89,"h":53.42,"l":52.2,"n":95361,"o":53.03,"t":"2026-02-19T05:00:00Z","v":7740866,"vw":52.896426},{"c":53.22,"h":54.635,"l":52.13,"n":98996,"o":52.57,"t":"2026-02-20T05:00:00Z","v":7318292,"vw":53.396016},{"c":50.75,"h":52.52,"l":50.01,"n":179304,"o":52.05,"t":"2026-02-23T05:00:00Z","v":13715768,"vw":50.874117},{"c":51,"h":51.77,"l":49.33,"n":114745,"o":50.4,"t":"2026-02-24T05:00:00Z","v":9922980,"vw":50.960216},{"c":51.94,"h":52.06,"l":50.6,"n":99985,"o":51.655,"t":"2026-02-25T05:00:00Z","v":7972837,"vw":51.595519},{"c":54.53,"h":54.805,"l":51.799,"n":205913,"o":51.84,"t":"2026-02-26T05:00:00Z","v":18402901,"vw":53.935009},{"c":63.7,"h":66.12,"l":61.2,"n":440180,"o":63.09,"t":"2026-02-27T05:00:00Z","v":40665790,"vw":63.308008},{"c":64.45,"h":64.97,"l":59.6544,"n":204916,"o":60.01,"t":"2026-03-02T05:00:00Z","v":19629545,"vw":63.240409},{"c":62.9,"h":64.77,"l":61.325,"n":126863,"o":63.23,"t":"2026-03-03T05:00:00Z","v":9736028,"vw":63.014987},{"c":65.24,"h":65.725,"l":62.74,"n":125841,"o":63.25,"t":"2026-03-04T05:00:00Z","v":10403160,"vw":64.986185},{"c":67.38,"h":67.51,"l":64.6,"n":145551,"o":64.72,"t":"2026-03-05T05:00:00Z","v":11853611,"vw":66.673152},{"c":66.33,"h":67.74,"l":65.18,"n":148920,"o":66.26,"t":"2026-03-06T05:00:00Z","v":11050459,"vw":66.37164},{"c":65.54,"h":66.085,"l":63.2641,"n":107471,"o":65.085,"t":"2026-03-09T04:00:00Z","v":7514723,"vw":65.046312},{"c":65.6,"h":66.7984,"l":64.8272,"n":83406,"o":66,"t":"2026-03-10T04:00:00Z","v":5911678,"vw":65.893343},{"c":64.63,"h":67.25,"l":63.41,"n":95506,"o":65.95,"t":"2026-03-11T04:00:00Z","v":9061713,"vw":64.780451},{"c":59.9,"h":65.07,"l":59.745,"n":113760,"o":63.7,"t":"2026-03-12T04:00:00Z","v":8602334,"vw":61.027569},{"c":59.79,"h":61.45,"l":59.67,"n":86436,"o":60.65,"t":"2026-03-13T04:00:00Z","v":7136437,"vw":60.16792},{"c":59.85,"h":60.78,"l":59.3305,"n":76874,"o":60.56,"t":"2026-03-16T04:00:00Z","v":6084865,"vw":59.917347},{"c":59.79,"h":61.355,"l":59.725,"n":75711,"o":60.37,"t":"2026-03-17T04:00:00Z","v":5617608,"vw":60.199838},{"c":57.84,"h":61.54,"l":57.1549,"n":112224,"o":59.72,"t":"2026-03-18T04:00:00Z","v":9837515,"vw":58.680978},{"c":58.99,"h":59.387,"l":57.12,"n":86722,"o":57.24,"t":"2026-03-19T04:00:00Z","v":6389380,"vw":58.392409},{"c":59.37,"h":60.4297,"l":58.09,"n":90173,"o":58.56,"t":"2026-03-20T04:00:00Z","v":10020415,"vw":59.282358},{"c":61.17,"h":62.21,"l":60.15,"n":83219,"o":60.96,"t":"2026-03-23T04:00:00Z","v":6579662,"vw":61.322577},{"c":59.89,"h":60.69,"l":58.86,"n":57931,"o":60.06,"t":"2026-03-24T04:00:00Z","v":4686161,"vw":59.799176},{"c":60.01,"h":62.13,"l":59.3,"n":63727,"o":61.21,"t":"2026-03-25T04:00:00Z","v":4587607,"vw":60.528887},{"c":59.37,"h":61.4,"l":59.11,"n":62405,"o":59.335,"t":"2026-03-26T04:00:00Z","v":5612070,"vw":59.794989},{"c":55.98,"h":58.525,"l":55.86,"n":77715,"o":58.33,"t":"2026-03-27T04:00:00Z","v":5516047,"vw":56.47262},{"c":57.03,"h":58.1092,"l":56.32,"n":73160,"o":56.32,"t":"2026-03-30T04:00:00Z","v":5248512,"vw":57.097341},{"c":60.18,"h":60.57,"l":57.8,"n":82364,"o":58.225,"t":"2026-03-31T04:00:00Z","v":7407207,"vw":59.74357},{"c":59.54,"h":61.425,"l":59.45,"n":80961,"o":61.17,"t":"2026-04-01T04:00:00Z","v":5495529,"vw":60.139851},{"c":59.78,"h":60.02,"l":56.75,"n":75666,"o":58,"t":"2026-04-02T04:00:00Z","v":6549053,"vw":58.796745},{"c":60.68,"h":61.74,"l":59.885,"n":47615,"o":59.92,"t":"2026-04-06T04:00:00Z","v":3253647,"vw":60.609797},{"c":59.97,"h":60.93,"l":59.43,"n":55022,"o":60.37,"t":"2026-04-07T04:00:00Z","v":3631521,"vw":59.986238},{"c":62.83,"h":65.4,"l":62.38,"n":92260,"o":63.64,"t":"2026-04-08T04:00:00Z","v":7035185,"vw":63.626988},{"c":62.69,"h":62.93,"l":59.65,"n":79479,"o":62.67,"t":"2026-04-09T04:00:00Z","v":5934312,"vw":61.852177},{"c":62.2,"h":63,"l":60.855,"n":67801,"o":62.86,"t":"2026-04-10T04:00:00Z","v":6042975,"vw":61.91052},{"c":64.22,"h":64.31,"l":60.635,"n":70664,"o":61.09,"t":"2026-04-13T04:00:00Z","v":5215795,"vw":63.486261},{"c":66.15,"h":66.42,"l":64.59,"n":73831,"o":64.8,"t":"2026-04-14T04:00:00Z","v":5909695,"vw":65.897683},{"c":67.97,"h":68.33,"l":66.1,"n":67899,"o":67,"t":"2026-04-15T04:00:00Z","v":4614237,"vw":67.95077},{"c":68.67,"h":69.17,"l":67.34,"n":57799,"o":68.46,"t":"2026-04-16T04:00:00Z","v":3516400,"vw":68.515753},{"c":71.26,"h":72.18,"l":69.9,"n":81443,"o":70.04,"t":"2026-04-17T04:00:00Z","v":6780826,"vw":71.214069},{"c":73.89,"h":73.935,"l":71.04,"n":82467,"o":71.04,"t":"2026-04-20T04:00:00Z","v":5786314,"vw":73.107801},{"c":71.75,"h":75.23,"l":71.6,"n":85647,"o":74.1,"t":"2026-04-21T04:00:00Z","v":6370596,"vw":72.867651},{"c":72.5,"h":73.43,"l":71.89,"n":54979,"o":72.54,"t":"2026-04-22T04:00:00Z","v":3473762,"vw":72.492692},{"c":69.93,"h":71.63,"l":68.51,"n":61767,"o":71.5,"t":"2026-04-23T04:00:00Z","v":3753575,"vw":70.017082},{"c":71.63,"h":72.115,"l":69.62,"n":61600,"o":70.34,"t":"2026-04-24T04:00:00Z","v":3927510,"vw":71.193607},{"c":71.28,"h":72.38,"l":70.38,"n":63348,"o":70.87,"t":"2026-04-27T04:00:00Z","v":3993064,"vw":71.326235},{"c":69.54,"h":71.68,"l":69.5,"n":68702,"o":71.23,"t":"2026-04-28T04:00:00Z","v":4509088,"vw":70.034563},{"c":69.46,"h":69.97,"l":67.8,"n":73168,"o":69.4,"t":"2026-04-29T04:00:00Z","v":4926647,"vw":69.382644},{"c":70.51,"h":70.65,"l":68.28,"n":60353,"o":69.83,"t":"2026-04-30T04:00:00Z","v":4107739,"vw":70.105339},{"c":71.81,"h":72.55,"l":71.11,"n":67361,"o":71.44,"t":"2026-05-01T04:00:00Z","v":3810530,"vw":71.934514},{"c":71.9,"h":73.46,"l":71.5,"n":73580,"o":71.92,"t":"2026-05-04T04:00:00Z","v":4790363,"vw":72.257204},{"c":71.25,"h":72.47,"l":69.93,"n":75063,"o":70.65,"t":"2026-05-05T04:00:00Z","v":4964860,"vw":71.475906},{"c":70.83,"h":71.94,"l":69.9606,"n":80432,"o":71.69,"t":"2026-05-06T04:00:00Z","v":5231234,"vw":70.68853},{"c":70.14,"h":72.3,"l":69.82,"n":135516,"o":71.78,"t":"2026-05-07T04:00:00Z","v":10024026,"vw":70.696767},{"c":74.85,"h":77.16,"l":72.5,"n":161102,"o":75.63,"t":"2026-05-08T04:00:00Z","v":12880578,"vw":74.963957},{"c":73.17,"h":75.55,"l":72.76,"n":81665,"o":75.09,"t":"2026-05-11T04:00:00Z","v":5320807,"vw":73.527513},{"c":72.12,"h":72.88,"l":71.4,"n":77252,"o":72.07,"t":"2026-05-12T04:00:00Z","v":6223424,"vw":72.157476},{"c":69.78,"h":71.39,"l":68.69,"n":91697,"o":71.2,"t":"2026-05-13T04:00:00Z","v":6468991,"vw":70.282816},{"c":71.53,"h":71.7,"l":69.55,"n":75421,"o":70.29,"t":"2026-05-14T04:00:00Z","v":5271996,"vw":71.148148},{"c":70.36,"h":71.6,"l":70.16,"n":68725,"o":70.56,"t":"2026-05-15T04:00:00Z","v":5110398,"vw":70.56107},{"c":70.63,"h":71.8,"l":69.54,"n":72423,"o":69.78,"t":"2026-05-18T04:00:00Z","v":4807732,"vw":70.709648},{"c":69.17,"h":71.55,"l":68.89,"n":79753,"o":70.85,"t":"2026-05-19T04:00:00Z","v":5725028,"vw":69.631131},{"c":70.89,"h":71.745,"l":67.8,"n":93566,"o":69.98,"t":"2026-05-20T04:00:00Z","v":6428054,"vw":70.917682},{"c":68.65,"h":70.222,"l":68.34,"n":110359,"o":69.75,"t":"2026-05-21T04:00:00Z","v":8497813,"vw":69.01169},{"c":68.08,"h":69,"l":67.08,"n":73393,"o":68.105,"t":"2026-05-22T04:00:00Z","v":5634082,"vw":68.074023},{"c":69.17,"h":69.35,"l":67.55,"n":75675,"o":68.67,"t":"2026-05-26T04:00:00Z","v":5082518,"vw":68.921019},{"c":71.42,"h":72.56,"l":69.625,"n":97085,"o":69.91,"t":"2026-05-27T04:00:00Z","v":6361895,"vw":71.392961},{"c":74.35,"h":74.49,"l":70.06,"n":91509,"o":70.86,"t":"2026-05-28T04:00:00Z","v":6628401,"vw":73.414544},{"c":75.72,"h":76.66,"l":74.195,"n":78742,"o":74.97,"t":"2026-05-29T04:00:00Z","v":7381511,"vw":75.666519},{"c":76.1,"h":77.6238,"l":75.53,"n":119777,"o":76.35,"t":"2026-06-01T04:00:00Z","v":7925915,"vw":76.585731},{"c":74.15,"h":76.49,"l":73.93,"n":81506,"o":76.31,"t":"2026-06-02T04:00:00Z","v":4904744,"vw":74.462526},{"c":69.8,"h":73.52,"l":69.4,"n":100382,"o":73.39,"t":"2026-06-03T04:00:00Z","v":7209032,"vw":70.104785},{"c":70.89,"h":72.535,"l":70.55,"n":80915,"o":70.81,"t":"2026-06-04T04:00:00Z","v":4572953,"vw":71.225308},{"c":68.15,"h":70.3185,"l":67.63,"n":87034,"o":70.18,"t":"2026-06-05T04:00:00Z","v":4889497,"vw":68.444402},{"c":69.92,"h":70.61,"l":67.9,"n":89755,"o":68.295,"t":"2026-06-08T04:00:00Z","v":5794383,"vw":69.63502},{"c":68.29,"h":70.45,"l":65.77,"n":96528,"o":69.51,"t":"2026-06-09T04:00:00Z","v":5401465,"vw":67.871634},{"c":66.63,"h":68.8497,"l":66.16,"n":74032,"o":66.81,"t":"2026-06-10T04:00:00Z","v":3796637,"vw":67.312056},{"c":69.09,"h":69.44,"l":65.46,"n":92568,"o":66.4,"t":"2026-06-11T04:00:00Z","v":5935032,"vw":68.127588},{"c":69.52,"h":70.15,"l":68.68,"n":88800,"o":69.75,"t":"2026-06-12T04:00:00Z","v":4633515,"vw":69.397298},{"c":74.35,"h":74.79,"l":71.89,"n":130729,"o":72.09,"t":"2026-06-15T04:00:00Z","v":9546612,"vw":74.186729},{"c":74.68,"h":75.945,"l":74.19,"n":85680,"o":74.475,"t":"2026-06-16T04:00:00Z","v":6057368,"vw":75.0204},{"c":72.84,"h":76.165,"l":72.7,"n":93898,"o":74.29,"t":"2026-06-17T04:00:00Z","v":6103853,"vw":74.158774},{"c":74.78,"h":75.09,"l":72.405,"n":77381,"o":73.765,"t":"2026-06-18T04:00:00Z","v":8664247,"vw":74.601178},{"c":73.07,"h":75.325,"l":72.535,"n":69829,"o":73.77,"t":"2026-06-22T04:00:00Z","v":5138707,"vw":73.306946},{"c":72.37,"h":73.34,"l":71.5,"n":75826,"o":71.51,"t":"2026-06-23T04:00:00Z","v":4716713,"vw":72.503496},{"c":75.68,"h":77.13,"l":73,"n":90571,"o":73,"t":"2026-06-24T04:00:00Z","v":6371474,"vw":75.791721},{"c":74.08,"h":75.75,"l":73.68,"n":82272,"o":75.41,"t":"2026-06-25T04:00:00Z","v":5010783,"vw":74.508779},{"c":77.82,"h":77.82,"l":74.2,"n":100985,"o":74.25,"t":"2026-06-26T04:00:00Z","v":11653114,"vw":77.391291},{"c":78.02,"h":79.01,"l":77.23,"n":91104,"o":78.49,"t":"2026-06-29T04:00:00Z","v":7087822,"vw":78.148649},{"c":76,"h":78.96,"l":75.28,"n":92955,"o":78.94,"t":"2026-06-30T04:00:00Z","v":7410367,"vw":76.259788},{"c":77.13,"h":77.89,"l":75.115,"n":92012,"o":75.585,"t":"2026-07-01T04:00:00Z","v":5633356,"vw":77.023011},{"c":78.83,"h":81.04,"l":77.66,"n":93011,"o":78.45,"t":"2026-07-02T04:00:00Z","v":5482690,"vw":78.957267},{"c":78.92,"h":79.27,"l":77.4701,"n":71848,"o":78.86,"t":"2026-07-06T04:00:00Z","v":3788009,"vw":78.735005},{"c":77.56,"h":80.29,"l":77.21,"n":81023,"o":79.19,"t":"2026-07-07T04:00:00Z","v":4964590,"vw":77.981888},{"c":76.55,"h":76.86,"l":74.761,"n":78079,"o":76.55,"t":"2026-07-08T04:00:00Z","v":4933936,"vw":76.150631},{"c":77.42,"h":77.82,"l":75.71,"n":56074,"o":75.96,"t":"2026-07-09T04:00:00Z","v":3048311,"vw":77.2858},{"c":77.3,"h":79.635,"l":76.925,"n":56446,"o":78.5,"t":"2026-07-10T04:00:00Z","v":3665218,"vw":77.554843},{"c":78.72,"h":79,"l":77.06,"n":65631,"o":78.065,"t":"2026-07-13T04:00:00Z","v":3931950,"vw":78.279929},{"c":79.99,"h":80.91,"l":78.21,"n":79195,"o":78.66,"t":"2026-07-14T04:00:00Z","v":4929855,"vw":79.978065},{"c":81.81,"h":84.08,"l":76.41,"n":158340,"o":81.35,"t":"2026-07-15T04:00:00Z","v":10723069,"vw":81.516461},{"c":81.52,"h":82.71,"l":80.67,"n":74952,"o":82.11,"t":"2026-07-16T04:00:00Z","v":4149821,"vw":81.4838},{"c":79.94,"h":80.83,"l":78.96,"n":78123,"o":79.2,"t":"2026-07-17T04:00:00Z","v":4904865,"vw":79.902778},{"c":79.29,"h":80.48,"l":78.175,"n":67559,"o":79.34,"t":"2026-07-20T04:00:00Z","v":4219849,"vw":79.512513},{"c":80.38,"h":81.08,"l":78.91,"n":59802,"o":79.62,"t":"2026-07-21T04:00:00Z","v":3446515,"vw":80.310581},{"c":77.46,"h":79.44,"l":76.9904,"n":67384,"o":79.4,"t":"2026-07-22T04:00:00Z","v":3835378,"vw":77.738137},{"c":76.49,"h":77.93,"l":75.73,"n":77240,"o":77.66,"t":"2026-07-23T04:00:00Z","v":5622522,"vw":76.695381},{"c":77.15,"h":78.5,"l":75.98,"n":55600,"o":77,"t":"2026-07-24T04:00:00Z","v":3196519,"vw":77.225588},{"c":81.24,"h":81.38,"l":78.8,"n":72587,"o":78.98,"t":"2026-07-27T04:00:00Z","v":4349447,"vw":80.518612},{"c":83.1,"h":83.15,"l":80.61,"n":75700,"o":81.96,"t":"2026-07-28T04:00:00Z","v":4853492,"vw":82.502571},{"c":82.18,"h":84.02,"l":81.685,"n":77162,"o":82.22,"t":"2026-07-29T04:00:00Z","v":4993847,"vw":82.485142},{"c":82.59,"h":82.8,"l":80.82,"n":67761,"o":82.09,"t":"2026-07-30T04:00:00Z","v":3738797,"vw":82.10506},{"c":81.24,"h":83.1381,"l":80.36,"n":80216,"o":82.23,"t":"2026-07-31T04:00:00Z","v":4699269,"vw":81.350251},{"c":82.09,"h":82.23,"l":80.74,"n":72149,"o":80.74,"t":"2026-08-03T04:00:00Z","v":4285532,"vw":81.84602},{"c":84.64,"h":84.81,"l":82.08,"n":76246,"o":82.105,"t":"2026-08-04T04:00:00Z","v":4656823,"vw":84.281376},{"c":84.2,"h":86.75,"l":83.67,"n":119867,"o":85.29,"t":"2026-08-05T04:00:00Z","v":8554383,"vw":84.560291},{"c":79.02,"h":83.84,"l":78.5,"n":157211,"o":83.76,"t":"2026-08-06T04:00:00Z","v":11656777,"vw":79.821435},{"c":79,"h":80.04,"l":77.92,"n":93583,"o":78.96,"t":"2026-08-07T04:00:00Z","v":6002553,"vw":79.000132},{"c":78.98,"h":79.8899,"l":78.365,"n":79043,"o":78.51,"t":"2026-08-10T04:00:00Z","v":4207543,"vw":79.136189},{"c":79.07,"h":79.8,"l":78.24,"n":55314,"o":78.82,"t":"2026-08-11T04:00:00Z","v":3516242,"vw":79.035847},{"c":78.28,"h":79.2,"l":77.23,"n":67195,"o":78.58,"t":"2026-08-12T04:00:00Z","v":4342667,"vw":77.988812},{"c":83.09,"h":83.72,"l":78.92,"n":75323,"o":79.09,"t":"2026-08-13T04:00:00Z","v":5224923,"vw":81.988619},{"c":82.88,"h":83.41,"l":82.39,"n":68332,"o":82.87,"t":"2026-08-14T04:00:00Z","v":4281662,"vw":82.850848},{"c":80.2,"h":81.835,"l":79.96,"n":63981,"o":81.63,"t":"2026-08-17T04:00:00Z","v":3440014,"vw":80.408817},{"c":79.43,"h":81.5,"l":79.05,"n":55586,"o":79.19,"t":"2026-08-18T04:00:00Z","v":3311252,"vw":80.084876},{"c":80.93,"h":81.83,"l":79.38,"n":61050,"o":79.76,"t":"2026-08-19T04:00:00Z","v":3401560,"vw":81.051323},{"c":80.08,"h":81.88,"l":79.37,"n":51286,"o":80.95,"t":"2026-08-20T04:00:00Z","v":2870738,"vw":80.177625},{"c":82.16,"h":82.2864,"l":79.273,"n":79655,"o":80.04,"t":"2026-08-21T04:00:00Z","v":6720802,"vw":81.380577},{"c":81.38,"h":83.95,"l":81,"n":65111,"o":81,"t":"2026-08-24T04:00:00Z","v":4069647,"vw":82.180452},{"c":82.72,"h":82.76,"l":81,"n":51052,"o":81.81,"t":"2026-08-25T04:00:00Z","v":2994144,"vw":82.370772},{"c":83.1,"h":83.89,"l":81.95,"n":53556,"o":82,"t":"2026-08-26T04:00:00Z","v":3241826,"vw":83.064997},{"c":84.85,"h":86.92,"l":83.48,"n":87042,"o":84,"t":"2026-08-27T04:00:00Z","v":5760804,"vw":85.361713},{"c":83.57,"h":85.89,"l":82.99,"n":60518,"o":84.86,"t":"2026-08-28T04:00:00Z","v":3458280,"vw":83.83728},{"c":82.02,"h":83.05,"l":81.075,"n":77333,"o":82.58,"t":"2026-08-31T04:00:00Z","v":6109291,"vw":82.034932},{"c":77.88,"h":80.3584,"l":77.63,"n":83741,"o":80.26,"t":"2026-09-01T04:00:00Z","v":5159339,"vw":78.82307},{"c":82.46,"h":83.08,"l":76.96,"n":85595,"o":76.96,"t":"2026-09-02T04:00:00Z","v":5977008,"vw":81.537802},{"c":83.37,"h":84.56,"l":81.85,"n":59370,"o":82.34,"t":"2026-09-03T04:00:00Z","v":3279609,"vw":83.164234},{"c":82.76,"h":83.56,"l":81.88,"n":43736,"o":82.51,"t":"2026-09-04T04:00:00Z","v":2457925,"vw":82.866034},{"c":80.1,"h":82.34,"l":79.97,"n":61216,"o":81.59,"t":"2026-09-08T04:00:00Z","v":3326101,"vw":80.400325},{"c":79.4,"h":80.27,"l":77.75,"n":69554,"o":78.9,"t":"2026-09-09T04:00:00Z","v":4120962,"vw":79.276471},{"c":79.07,"h":79.95,"l":77.7,"n":57788,"o":78.25,"t":"2026-09-10T04:00:00Z","v":3229531,"vw":79.107275},{"c":79.21,"h":80.11,"l":78.81,"n":40996,"o":79.46,"t":"2026-09-11T04:00:00Z","v":2143661,"vw":79.370461},{"c":79.49,"h":80.57,"l":78.535,"n":60629,"o":78.92,"t":"2026-09-14T04:00:00Z","v":3516185,"vw":79.471364},{"c":78.31,"h":80.27,"l":77.87,"n":57083,"o":79.33,"t":"2026-09-15T04:00:00Z","v":3548565,"vw":78.614497},{"c":76.63,"h":78.485,"l":75.78,"n":63407,"o":78.465,"t":"2026-09-16T04:00:00Z","v":4195041,"vw":76.981072},{"c":76.47,"h":78.035,"l":76.46,"n":49380,"o":77.51,"t":"2026-09-17T04:00:00Z","v":2821795,"vw":76.772906},{"c":76.28,"h":76.8987,"l":75.86,"n":54850,"o":76.55,"t":"2026-09-18T04:00:00Z","v":5973549,"vw":76.337039},{"c":77.91,"h":78.17,"l":76.37,"n":56021,"o":77.29,"t":"2026-09-21T04:00:00Z","v":3678894,"vw":77.795621},{"c":77.53,"h":79.82,"l":77.06,"n":61645,"o":79.22,"t":"2026-09-22T04:00:00Z","v":3789149,"vw":77.749883},{"c":74.68,"h":76.855,"l":74.36,"n":70762,"o":76.67,"t":"2026-09-23T04:00:00Z","v":5176713,"vw":74.963431},{"c":76.74,"h":76.82,"l":74.415,"n":56628,"o":74.58,"t":"2026-09-24T04:00:00Z","v":3650110,"vw":76.250741},{"c":76.42,"h":77.19,"l":75.4,"n":60234,"o":76.51,"t":"2026-09-25T04:00:00Z","v":3328216,"vw":76.546704},{"c":73.31,"h":75.31,"l":73.23,"n":85362,"o":75.31,"t":"2026-09-28T04:00:00Z","v":5520160,"vw":73.794122},{"c":74.05,"h":74.49,"l":72.865,"n":66703,"o":73.29,"t":"2026-09-29T04:00:00Z","v":5098835,"vw":73.717656},{"c":73.53,"h":74.665,"l":73.19,"n":74490,"o":74.33,"t":"2026-09-30T04:00:00Z","v":5128089,"vw":73.796138},{"c":74.04,"h":74.4,"l":72.28,"n":69075,"o":73.67,"t":"2026-10-01T04:00:00Z","v":3767859,"vw":73.672209},{"c":74.33,"h":75.95,"l":74,"n":63004,"o":75.95,"t":"2026-10-02T04:00:00Z","v":3820888,"vw":74.779576},{"c":76.23,"h":76.685,"l":74.02,"n":63023,"o":74.18,"t":"2026-10-05T04:00:00Z","v":3873068,"vw":76.079426},{"c":76.54,"h":77.02,"l":75.82,"n":52952,"o":76.5,"t":"2026-10-06T04:00:00Z","v":2883861,"vw":76.50889},{"c":76.07,"h":76.405,"l":75,"n":52269,"o":75,"t":"2026-10-07T04:00:00Z","v":3009969,"vw":75.925118},{"c":75.23,"h":75.7,"l":73.075,"n":100075,"o":75.39,"t":"2026-10-08T04:00:00Z","v":8401626,"vw":74.760162},{"c":77.24,"h":77.68,"l":75.26,"n":81898,"o":75.625,"t":"2026-10-09T04:00:00Z","v":5233387,"vw":77.096522},{"c":76.82,"h":77.8599,"l":76.41,"n":71916,"o":76.875,"t":"2026-10-12T04:00:00Z","v":5024489,"vw":77.008362},{"c":76.86,"h":77.28,"l":76.085,"n":66457,"o":76.8,"t":"2026-10-13T04:00:00Z","v":4221346,"vw":76.774088},{"c":75.85,"h":76.26,"l":74.75,"n":86531,"o":75.51,"t":"2026-10-14T04:00:00Z","v":5197000,"vw":75.443448},{"c":79.83,"h":80.09,"l":76.14,"n":71269,"o":77.3,"t":"2026-10-15T04:00:00Z","v":4879756,"vw":78.931971}],"volatilityBars":[{"c":75.61,"h":75.61,"l":75.36,"n":101,"o":75.38,"t":"2026-10-08T08:00:00Z","v":1417,"vw":75.415728},{"c":75.7,"h":75.7,"l":75.7,"n":24,"o":75.7,"t":"2026-10-08T08:30:00Z","v":249,"vw":75.7},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-10-08T09:30:00Z","v":182,"vw":75.37},{"c":75.96,"h":75.96,"l":75.56,"n":183,"o":75.56,"t":"2026-10-08T10:45:00Z","v":3202,"vw":75.714444},{"c":75.11,"h":75.11,"l":75.11,"n":23,"o":75.11,"t":"2026-10-08T11:00:00Z","v":1267,"vw":75.11},{"c":75.2,"h":75.2,"l":75.2,"n":8,"o":75.2,"t":"2026-10-08T12:45:00Z","v":298,"vw":75.2},{"c":75.3211,"h":75.3211,"l":75.3211,"n":2,"o":75.3211,"t":"2026-10-08T13:00:00Z","v":101,"vw":75.3211},{"c":74.93,"h":75.15,"l":74.91,"n":39,"o":75.15,"t":"2026-10-08T13:15:00Z","v":1280,"vw":75.020526},{"c":74.78,"h":75.7,"l":74.78,"n":2628,"o":75.39,"t":"2026-10-08T13:30:00Z","v":189585,"vw":75.234397},{"c":75.105,"h":75.225,"l":74.3401,"n":2667,"o":74.805,"t":"2026-10-08T13:45:00Z","v":158439,"vw":74.808344},{"c":75.3,"h":75.36,"l":74.9,"n":2398,"o":75.09,"t":"2026-10-08T14:00:00Z","v":132136,"vw":75.14685},{"c":74.91,"h":75.3,"l":74.83,"n":1994,"o":75.23,"t":"2026-10-08T14:15:00Z","v":105704,"vw":75.083094},{"c":74.76,"h":75.0305,"l":74.67,"n":2289,"o":74.9,"t":"2026-10-08T14:30:00Z","v":92104,"vw":74.914397},{"c":74.19,"h":74.775,"l":74.12,"n":4207,"o":74.74,"t":"2026-10-08T14:45:00Z","v":216629,"vw":74.401903},{"c":73.54,"h":74.23,"l":73.54,"n":5061,"o":74.2,"t":"2026-10-08T15:00:00Z","v":384174,"vw":73.886736},{"c":73.195,"h":73.61,"l":73.075,"n":5302,"o":73.55,"t":"2026-10-08T15:15:00Z","v":376445,"vw":73.31606},{"c":73.67,"h":73.67,"l":73.1,"n":3542,"o":73.22,"t":"2026-10-08T15:30:00Z","v":233049,"vw":73.271941},{"c":73.76,"h":73.85,"l":73.58,"n":2846,"o":73.7,"t":"2026-10-08T15:45:00Z","v":121740,"vw":73.734785},{"c":73.985,"h":74.06,"l":73.72,"n":2813,"o":73.75,"t":"2026-10-08T16:00:00Z","v":172144,"vw":73.896354},{"c":74.3,"h":74.52,"l":73.935,"n":4803,"o":74,"t":"2026-10-08T16:15:00Z","v":241309,"vw":74.187469},{"c":74.5,"h":74.57,"l":74.29,"n":2031,"o":74.29,"t":"2026-10-08T16:30:00Z","v":91162,"vw":74.406103},{"c":74.55,"h":74.72,"l":74.355,"n":3039,"o":74.475,"t":"2026-10-08T16:45:00Z","v":121127,"vw":74.519802},{"c":74.29,"h":74.57,"l":73.77,"n":8410,"o":74.53,"t":"2026-10-08T17:00:00Z","v":511497,"vw":74.062842},{"c":74.08,"h":74.58,"l":73.86,"n":3939,"o":74.28,"t":"2026-10-08T17:15:00Z","v":188163,"vw":74.208561},{"c":74.54,"h":74.57,"l":74.1,"n":3467,"o":74.11,"t":"2026-10-08T17:30:00Z","v":141466,"vw":74.312675},{"c":74.475,"h":74.57,"l":74.25,"n":2674,"o":74.57,"t":"2026-10-08T17:45:00Z","v":110982,"vw":74.40458},{"c":74.675,"h":74.725,"l":74.44,"n":2336,"o":74.49,"t":"2026-10-08T18:00:00Z","v":96513,"vw":74.57509},{"c":74.745,"h":74.86,"l":74.57,"n":2754,"o":74.665,"t":"2026-10-08T18:15:00Z","v":121892,"vw":74.700995},{"c":74.57,"h":74.745,"l":74.5312,"n":2334,"o":74.745,"t":"2026-10-08T18:30:00Z","v":82872,"vw":74.621369},{"c":74.63,"h":74.67,"l":74.49,"n":2266,"o":74.57,"t":"2026-10-08T18:45:00Z","v":95637,"vw":74.584385},{"c":74.9,"h":74.99,"l":74.59,"n":3061,"o":74.635,"t":"2026-10-08T19:00:00Z","v":114967,"vw":74.766503},{"c":74.895,"h":75.11,"l":74.885,"n":6697,"o":74.905,"t":"2026-10-08T19:15:00Z","v":468169,"vw":75.002331},{"c":74.72,"h":74.915,"l":74.69,"n":4159,"o":74.87,"t":"2026-10-08T19:30:00Z","v":201786,"vw":74.7908},{"c":75.21,"h":75.235,"l":74.7,"n":11297,"o":74.71,"t":"2026-10-08T19:45:00Z","v":695990,"vw":75.071689},{"c":74.9385,"h":75.34,"l":74.84,"n":208,"o":75.2,"t":"2026-10-08T20:00:00Z","v":2862808,"vw":75.22992},{"c":75.23,"h":75.23,"l":75.2,"n":3,"o":75.2,"t":"2026-10-08T20:30:00Z","v":7607,"vw":75.228633},{"c":75.14,"h":75.14,"l":75.14,"n":9,"o":75.14,"t":"2026-10-08T22:45:00Z","v":258,"vw":75.14},{"c":75.23,"h":75.23,"l":75.23,"n":45,"o":75.23,"t":"2026-10-09T08:00:00Z","v":827,"vw":75.23},{"c":75.5,"h":75.5,"l":75.5,"n":21,"o":75.5,"t":"2026-10-09T09:30:00Z","v":175,"vw":75.5},{"c":75.79,"h":75.79,"l":75.79,"n":2,"o":75.79,"t":"2026-10-09T12:00:00Z","v":111,"vw":75.79},{"c":75.3,"h":75.3,"l":75.3,"n":4,"o":75.3,"t":"2026-10-09T13:00:00Z","v":104,"vw":75.3},{"c":75.65,"h":75.65,"l":75.6,"n":15,"o":75.6,"t":"2026-10-09T13:15:00Z","v":1113,"vw":75.604545},{"c":75.7,"h":75.875,"l":75.26,"n":1935,"o":75.625,"t":"2026-10-09T13:30:00Z","v":157771,"vw":75.625034},{"c":76.67,"h":76.82,"l":75.63,"n":3973,"o":75.63,"t":"2026-10-09T13:45:00Z","v":237800,"vw":76.454357},{"c":76.69,"h":76.77,"l":76.405,"n":2879,"o":76.65,"t":"2026-10-09T14:00:00Z","v":125726,"vw":76.636709},{"c":77.265,"h":77.48,"l":76.72,"n":3065,"o":76.72,"t":"2026-10-09T14:15:00Z","v":143078,"vw":77.081834},{"c":77.38,"h":77.48,"l":77.03,"n":3325,"o":77.25,"t":"2026-10-09T14:30:00Z","v":145359,"vw":77.21779},{"c":76.98,"h":77.57,"l":76.9,"n":3776,"o":77.41,"t":"2026-10-09T14:45:00Z","v":168691,"vw":77.246316},{"c":77.035,"h":77.11,"l":76.805,"n":2663,"o":76.975,"t":"2026-10-09T15:00:00Z","v":109353,"vw":76.982667},{"c":77.215,"h":77.225,"l":76.985,"n":3112,"o":77.035,"t":"2026-10-09T15:15:00Z","v":162500,"vw":77.086588},{"c":77.4,"h":77.44,"l":77.21,"n":3768,"o":77.22,"t":"2026-10-09T15:30:00Z","v":248578,"vw":77.364573},{"c":77.155,"h":77.42,"l":77.135,"n":4149,"o":77.42,"t":"2026-10-09T15:45:00Z","v":314020,"vw":77.275613},{"c":77.08,"h":77.21,"l":76.87,"n":2790,"o":77.14,"t":"2026-10-09T16:00:00Z","v":160775,"vw":77.029971},{"c":77.06,"h":77.225,"l":76.93,"n":2256,"o":77.1,"t":"2026-10-09T16:15:00Z","v":95878,"vw":77.069641},{"c":77.03,"h":77.13,"l":76.95,"n":1583,"o":77.06,"t":"2026-10-09T16:30:00Z","v":57128,"vw":77.031909},{"c":76.97,"h":77.169,"l":76.97,"n":1817,"o":77.04,"t":"2026-10-09T16:45:00Z","v":59284,"vw":77.100429},{"c":77.02,"h":77.14,"l":76.945,"n":1658,"o":76.98,"t":"2026-10-09T17:00:00Z","v":69569,"vw":77.057764},{"c":76.97,"h":77,"l":76.73,"n":2305,"o":76.99,"t":"2026-10-09T17:15:00Z","v":116500,"vw":76.91368},{"c":76.89,"h":77.05,"l":76.83,"n":2466,"o":76.96,"t":"2026-10-09T17:30:00Z","v":140542,"vw":76.896991},{"c":77.095,"h":77.11,"l":76.89,"n":1816,"o":76.89,"t":"2026-10-09T17:45:00Z","v":81702,"vw":76.965424},{"c":77.16,"h":77.22,"l":77.08,"n":1846,"o":77.08,"t":"2026-10-09T18:00:00Z","v":80619,"vw":77.167438},{"c":76.89,"h":77.165,"l":76.89,"n":2370,"o":77.14,"t":"2026-10-09T18:15:00Z","v":119568,"vw":77.043058},{"c":76.88,"h":76.915,"l":76.835,"n":2145,"o":76.885,"t":"2026-10-09T18:30:00Z","v":106509,"vw":76.872397},{"c":76.92,"h":77.07,"l":76.8588,"n":2184,"o":76.88,"t":"2026-10-09T18:45:00Z","v":94603,"vw":76.930659},{"c":76.829,"h":76.97,"l":76.82,"n":1972,"o":76.92,"t":"2026-10-09T19:00:00Z","v":87395,"vw":76.876499},{"c":77.17,"h":77.22,"l":76.78,"n":4290,"o":76.82,"t":"2026-10-09T19:15:00Z","v":291764,"vw":76.97626},{"c":77.6,"h":77.635,"l":77.175,"n":5283,"o":77.18,"t":"2026-10-09T19:30:00Z","v":323878,"vw":77.4316},{"c":77.24,"h":77.68,"l":77.22,"n":11890,"o":77.6,"t":"2026-10-09T19:45:00Z","v":679324,"vw":77.431158},{"c":77.24,"h":77.41,"l":77.24,"n":117,"o":77.24,"t":"2026-10-09T20:00:00Z","v":827762,"vw":77.240021},{"c":77.25,"h":77.25,"l":77.25,"n":5,"o":77.25,"t":"2026-10-09T20:30:00Z","v":300,"vw":77.25},{"c":77,"h":77.0775,"l":77,"n":2,"o":77.0775,"t":"2026-10-09T20:45:00Z","v":300,"vw":77.051667},{"c":77.052,"h":77.052,"l":77.052,"n":1,"o":77.052,"t":"2026-10-09T22:15:00Z","v":100,"vw":77.052},{"c":77.052,"h":77.052,"l":77.052,"n":1,"o":77.052,"t":"2026-10-09T22:45:00Z","v":100,"vw":77.052},{"c":77.26,"h":77.26,"l":77.26,"n":22,"o":77.26,"t":"2026-10-12T08:00:00Z","v":356,"vw":77.26},{"c":77.16,"h":77.26,"l":77.16,"n":18,"o":77.26,"t":"2026-10-12T08:30:00Z","v":271,"vw":77.21},{"c":77.26,"h":77.26,"l":77.26,"n":6,"o":77.26,"t":"2026-10-12T11:00:00Z","v":151,"vw":77.26},{"c":77.2,"h":77.2,"l":77.2,"n":2,"o":77.2,"t":"2026-10-12T12:30:00Z","v":301,"vw":77.2},{"c":76.982,"h":76.982,"l":76.982,"n":2,"o":76.982,"t":"2026-10-12T12:45:00Z","v":428,"vw":76.982},{"c":77.21,"h":77.21,"l":77.21,"n":5,"o":77.21,"t":"2026-10-12T13:00:00Z","v":152,"vw":77.21},{"c":76.69,"h":77.28,"l":76.69,"n":46,"o":77.28,"t":"2026-10-12T13:15:00Z","v":1477,"vw":76.873557},{"c":77.185,"h":77.8599,"l":76.82,"n":3198,"o":76.875,"t":"2026-10-12T13:30:00Z","v":207505,"vw":77.15209},{"c":76.7669,"h":77.24,"l":76.695,"n":2520,"o":77.1925,"t":"2026-10-12T13:45:00Z","v":128524,"vw":76.993493},{"c":76.865,"h":76.97,"l":76.595,"n":2369,"o":76.72,"t":"2026-10-12T14:00:00Z","v":105761,"vw":76.824301},{"c":77.045,"h":77.08,"l":76.72,"n":2573,"o":76.89,"t":"2026-10-12T14:15:00Z","v":125959,"vw":76.92235},{"c":77.47,"h":77.68,"l":77.03,"n":3600,"o":77.04,"t":"2026-10-12T14:30:00Z","v":173409,"vw":77.414864},{"c":77.33,"h":77.72,"l":77.3,"n":2831,"o":77.5,"t":"2026-10-12T14:45:00Z","v":129187,"vw":77.575008},{"c":77.72,"h":77.77,"l":77.295,"n":2842,"o":77.325,"t":"2026-10-12T15:00:00Z","v":137075,"vw":77.557495},{"c":77.68,"h":77.76,"l":77.58,"n":2459,"o":77.715,"t":"2026-10-12T15:15:00Z","v":115123,"vw":77.672049},{"c":77.48,"h":77.73,"l":77.48,"n":2178,"o":77.66,"t":"2026-10-12T15:30:00Z","v":97697,"vw":77.623116},{"c":77.52,"h":77.62,"l":77.41,"n":1878,"o":77.49,"t":"2026-10-12T15:45:00Z","v":82202,"vw":77.494175},{"c":77.43,"h":77.69,"l":77.43,"n":2808,"o":77.52,"t":"2026-10-12T16:00:00Z","v":243282,"vw":77.548387},{"c":77.28,"h":77.49,"l":77.21,"n":2247,"o":77.42,"t":"2026-10-12T16:15:00Z","v":109518,"vw":77.29659},{"c":77.48,"h":77.5,"l":77.25,"n":1698,"o":77.25,"t":"2026-10-12T16:30:00Z","v":73111,"vw":77.377222},{"c":77.32,"h":77.4993,"l":77.2,"n":1930,"o":77.47,"t":"2026-10-12T16:45:00Z","v":114557,"vw":77.364227},{"c":77.335,"h":77.38,"l":77.25,"n":1908,"o":77.32,"t":"2026-10-12T17:00:00Z","v":84205,"vw":77.334252},{"c":77.15,"h":77.33,"l":77.1,"n":1991,"o":77.33,"t":"2026-10-12T17:15:00Z","v":80640,"vw":77.210211},{"c":77.13,"h":77.24,"l":77.045,"n":1746,"o":77.14,"t":"2026-10-12T17:30:00Z","v":93705,"vw":77.129711},{"c":77.15,"h":77.185,"l":77.085,"n":2076,"o":77.15,"t":"2026-10-12T17:45:00Z","v":94550,"vw":77.132526},{"c":77.16,"h":77.16,"l":77.0601,"n":1677,"o":77.14,"t":"2026-10-12T18:00:00Z","v":75113,"vw":77.116974},{"c":77.055,"h":77.17,"l":76.9801,"n":1930,"o":77.16,"t":"2026-10-12T18:15:00Z","v":83990,"vw":77.081557},{"c":77.03,"h":77.06,"l":76.98,"n":1649,"o":77.04,"t":"2026-10-12T18:30:00Z","v":67111,"vw":77.012296},{"c":76.87,"h":77.04,"l":76.87,"n":2280,"o":77.025,"t":"2026-10-12T18:45:00Z","v":87888,"vw":76.941714},{"c":76.69,"h":76.89,"l":76.69,"n":4160,"o":76.86,"t":"2026-10-12T19:00:00Z","v":274510,"vw":76.793415},{"c":76.47,"h":76.67,"l":76.47,"n":3081,"o":76.67,"t":"2026-10-12T19:15:00Z","v":161826,"vw":76.590929},{"c":76.61,"h":76.68,"l":76.41,"n":4170,"o":76.47,"t":"2026-10-12T19:30:00Z","v":215825,"vw":76.540592},{"c":76.82,"h":76.84,"l":76.605,"n":9701,"o":76.62,"t":"2026-10-12T19:45:00Z","v":640931,"vw":76.730546},{"c":76.82,"h":76.82,"l":76.82,"n":94,"o":76.82,"t":"2026-10-12T20:00:00Z","v":802268,"vw":76.82},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-12T20:30:00Z","v":3300,"vw":76.82},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-12T23:30:00Z","v":100,"vw":76.95},{"c":77,"h":77,"l":76.2,"n":355,"o":76.73,"t":"2026-10-13T08:00:00Z","v":4846,"vw":76.458422},{"c":76.93,"h":76.93,"l":76.93,"n":5,"o":76.93,"t":"2026-10-13T11:15:00Z","v":489,"vw":76.93},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-10-13T11:45:00Z","v":350,"vw":76.95},{"c":76.82,"h":76.82,"l":76.36,"n":101,"o":76.59,"t":"2026-10-13T13:15:00Z","v":3810,"vw":76.474458},{"c":76.94,"h":77,"l":76.435,"n":2592,"o":76.8,"t":"2026-10-13T13:30:00Z","v":241593,"vw":76.754544},{"c":76.61,"h":77.1,"l":76.5,"n":2326,"o":76.925,"t":"2026-10-13T13:45:00Z","v":123461,"vw":76.834709},{"c":76.3,"h":76.66,"l":76.17,"n":2457,"o":76.59,"t":"2026-10-13T14:00:00Z","v":112718,"vw":76.338087},{"c":76.635,"h":76.815,"l":76.305,"n":2579,"o":76.305,"t":"2026-10-13T14:15:00Z","v":126605,"vw":76.623209},{"c":76.55,"h":76.715,"l":76.41,"n":2681,"o":76.635,"t":"2026-10-13T14:30:00Z","v":155771,"vw":76.558473},{"c":76.815,"h":76.85,"l":76.47,"n":2045,"o":76.575,"t":"2026-10-13T14:45:00Z","v":101821,"vw":76.680906},{"c":76.865,"h":76.98,"l":76.68,"n":2442,"o":76.83,"t":"2026-10-13T15:00:00Z","v":146417,"vw":76.797785},{"c":76.705,"h":76.91,"l":76.66,"n":1754,"o":76.84,"t":"2026-10-13T15:15:00Z","v":81245,"vw":76.781905},{"c":76.445,"h":76.79,"l":76.42,"n":1589,"o":76.72,"t":"2026-10-13T15:30:00Z","v":54376,"vw":76.637601},{"c":76.579,"h":76.579,"l":76.385,"n":1612,"o":76.45,"t":"2026-10-13T15:45:00Z","v":56948,"vw":76.456606},{"c":76.58,"h":76.72,"l":76.49,"n":1502,"o":76.55,"t":"2026-10-13T16:00:00Z","v":70166,"vw":76.605383},{"c":76.42,"h":76.59,"l":76.41,"n":1364,"o":76.571,"t":"2026-10-13T16:15:00Z","v":70141,"vw":76.498397},{"c":76.54,"h":76.545,"l":76.34,"n":1554,"o":76.42,"t":"2026-10-13T16:30:00Z","v":59351,"vw":76.415588},{"c":76.52,"h":76.56,"l":76.435,"n":1655,"o":76.555,"t":"2026-10-13T16:45:00Z","v":53155,"vw":76.503761},{"c":76.23,"h":76.51,"l":76.18,"n":1556,"o":76.51,"t":"2026-10-13T17:00:00Z","v":58138,"vw":76.375236},{"c":76.145,"h":76.25,"l":76.085,"n":1874,"o":76.22,"t":"2026-10-13T17:15:00Z","v":78597,"vw":76.153487},{"c":76.425,"h":76.51,"l":76.1483,"n":1855,"o":76.1483,"t":"2026-10-13T17:30:00Z","v":74922,"vw":76.345073},{"c":76.42,"h":76.475,"l":76.33,"n":2217,"o":76.43,"t":"2026-10-13T17:45:00Z","v":87514,"vw":76.409526},{"c":76.56,"h":76.71,"l":76.38,"n":2151,"o":76.4,"t":"2026-10-13T18:00:00Z","v":96585,"vw":76.577332},{"c":76.84,"h":76.92,"l":76.54,"n":1919,"o":76.56,"t":"2026-10-13T18:15:00Z","v":86272,"vw":76.749085},{"c":76.78,"h":76.925,"l":76.75,"n":2149,"o":76.849,"t":"2026-10-13T18:30:00Z","v":99855,"vw":76.828972},{"c":76.78,"h":76.95,"l":76.73,"n":2252,"o":76.79,"t":"2026-10-13T18:45:00Z","v":116174,"vw":76.818379},{"c":77.09,"h":77.16,"l":76.74,"n":4585,"o":76.785,"t":"2026-10-13T19:00:00Z","v":361625,"vw":77.014687},{"c":77.1,"h":77.28,"l":76.98,"n":3727,"o":77.095,"t":"2026-10-13T19:15:00Z","v":231297,"vw":77.134966},{"c":76.91,"h":77.095,"l":76.785,"n":4249,"o":77.095,"t":"2026-10-13T19:30:00Z","v":263371,"vw":76.917629},{"c":76.83,"h":76.92,"l":76.67,"n":8746,"o":76.91,"t":"2026-10-13T19:45:00Z","v":510074,"vw":76.782776},{"c":76.86,"h":76.86,"l":76.86,"n":99,"o":76.86,"t":"2026-10-13T20:00:00Z","v":677409,"vw":76.86},{"c":76.51,"h":76.51,"l":76.47,"n":74,"o":76.5,"t":"2026-10-13T23:00:00Z","v":932,"vw":76.495},{"c":76.66,"h":76.7,"l":76.65,"n":6,"o":76.7,"t":"2026-10-13T23:15:00Z","v":688,"vw":76.685},{"c":76.61,"h":76.61,"l":76.61,"n":7,"o":76.61,"t":"2026-10-13T23:30:00Z","v":106,"vw":76.61},{"c":76.82,"h":76.85,"l":76.6379,"n":63,"o":76.6379,"t":"2026-10-14T08:00:00Z","v":1384,"vw":76.72295},{"c":76.89,"h":76.89,"l":76.89,"n":6,"o":76.89,"t":"2026-10-14T11:00:00Z","v":310,"vw":76.89},{"c":76.86,"h":76.86,"l":76.86,"n":2,"o":76.86,"t":"2026-10-14T11:45:00Z","v":439,"vw":76.86},{"c":76.99,"h":76.99,"l":76.99,"n":9,"o":76.99,"t":"2026-10-14T12:15:00Z","v":234,"vw":76.99},{"c":75.91,"h":76.64,"l":75.91,"n":71,"o":76.64,"t":"2026-10-14T12:30:00Z","v":1907,"vw":76.159333},{"c":76,"h":76,"l":75.6302,"n":22,"o":75.91,"t":"2026-10-14T12:45:00Z","v":1072,"vw":75.873013},{"c":75.61,"h":75.68,"l":75.61,"n":39,"o":75.68,"t":"2026-10-14T13:00:00Z","v":719,"vw":75.668411},{"c":75.6,"h":75.64,"l":75.37,"n":104,"o":75.5617,"t":"2026-10-14T13:15:00Z","v":1568,"vw":75.556836},{"c":75.87,"h":76,"l":75.3,"n":3700,"o":75.51,"t":"2026-10-14T13:30:00Z","v":328878,"vw":75.619184},{"c":75.9,"h":76.26,"l":75.73,"n":3028,"o":75.87,"t":"2026-10-14T13:45:00Z","v":153398,"vw":75.949394},{"c":75.02,"h":75.91,"l":74.92,"n":4717,"o":75.9,"t":"2026-10-14T14:00:00Z","v":265808,"vw":75.287376},{"c":75.26,"h":75.43,"l":74.925,"n":4936,"o":75.02,"t":"2026-10-14T14:15:00Z","v":412242,"vw":75.094071},{"c":75.59,"h":75.72,"l":75.26,"n":2779,"o":75.26,"t":"2026-10-14T14:30:00Z","v":117327,"vw":75.546372},{"c":75.75,"h":75.785,"l":75.495,"n":2937,"o":75.6,"t":"2026-10-14T14:45:00Z","v":120299,"vw":75.685836},{"c":74.91,"h":75.75,"l":74.87,"n":4291,"o":75.745,"t":"2026-10-14T15:00:00Z","v":220880,"vw":75.070765},{"c":75.23,"h":75.34,"l":74.92,"n":2809,"o":74.92,"t":"2026-10-14T15:15:00Z","v":136942,"vw":75.19437},{"c":74.96,"h":75.32,"l":74.94,"n":2148,"o":75.22,"t":"2026-10-14T15:30:00Z","v":83061,"vw":75.116472},{"c":75.12,"h":75.235,"l":74.98,"n":2904,"o":74.985,"t":"2026-10-14T15:45:00Z","v":145283,"vw":75.10167},{"c":75.07,"h":75.75,"l":75.07,"n":4392,"o":75.14,"t":"2026-10-14T16:00:00Z","v":287258,"vw":75.410343},{"c":75.09,"h":75.215,"l":74.95,"n":2396,"o":75.1,"t":"2026-10-14T16:15:00Z","v":126119,"vw":75.061055},{"c":75.25,"h":75.3,"l":74.91,"n":4552,"o":75.08,"t":"2026-10-14T16:30:00Z","v":203009,"vw":75.123079},{"c":75.17,"h":75.43,"l":75.14,"n":2382,"o":75.255,"t":"2026-10-14T16:45:00Z","v":108942,"vw":75.317183},{"c":75.1,"h":75.3,"l":75.04,"n":2019,"o":75.19,"t":"2026-10-14T17:00:00Z","v":78744,"vw":75.175215},{"c":75.175,"h":75.28,"l":75.05,"n":2093,"o":75.09,"t":"2026-10-14T17:15:00Z","v":85764,"vw":75.154308},{"c":75.05,"h":75.24,"l":74.87,"n":2514,"o":75.16,"t":"2026-10-14T17:30:00Z","v":117444,"vw":75.065352},{"c":74.885,"h":75.05,"l":74.77,"n":2204,"o":75.05,"t":"2026-10-14T17:45:00Z","v":95349,"vw":74.873253},{"c":75.1,"h":75.12,"l":74.75,"n":2076,"o":74.9,"t":"2026-10-14T18:00:00Z","v":81833,"vw":74.913001},{"c":75.1,"h":75.175,"l":74.94,"n":1631,"o":75.09,"t":"2026-10-14T18:15:00Z","v":60301,"vw":75.065251},{"c":75.26,"h":75.32,"l":75.03,"n":2331,"o":75.11,"t":"2026-10-14T18:30:00Z","v":91511,"vw":75.159572},{"c":75.42,"h":75.46,"l":75.18,"n":2644,"o":75.25,"t":"2026-10-14T18:45:00Z","v":121904,"vw":75.279578},{"c":75.405,"h":75.47,"l":75.23,"n":2797,"o":75.415,"t":"2026-10-14T19:00:00Z","v":126061,"vw":75.354799},{"c":75.76,"h":75.77,"l":75.36,"n":3896,"o":75.4,"t":"2026-10-14T19:15:00Z","v":226128,"vw":75.593182},{"c":75.63,"h":75.81,"l":75.47,"n":4204,"o":75.74,"t":"2026-10-14T19:30:00Z","v":198266,"vw":75.667099},{"c":75.86,"h":75.89,"l":75.53,"n":8823,"o":75.63,"t":"2026-10-14T19:45:00Z","v":571937,"vw":75.74998},{"c":75.74,"h":75.86,"l":75.69,"n":123,"o":75.86,"t":"2026-10-14T20:00:00Z","v":600833,"vw":75.849958},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-14T20:30:00Z","v":100,"vw":75.75},{"c":75.6,"h":75.6,"l":75.6,"n":2,"o":75.6,"t":"2026-10-14T21:00:00Z","v":289,"vw":75.6},{"c":75.55,"h":75.55,"l":75.55,"n":22,"o":75.55,"t":"2026-10-14T23:00:00Z","v":519,"vw":75.55},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-14T23:15:00Z","v":100,"vw":75.4},{"c":75.03,"h":75.03,"l":75.03,"n":4,"o":75.03,"t":"2026-10-14T23:30:00Z","v":115,"vw":75.03},{"c":75.32,"h":75.32,"l":75.32,"n":3,"o":75.32,"t":"2026-10-14T23:45:00Z","v":126,"vw":75.32},{"c":75.38,"h":75.41,"l":75.29,"n":125,"o":75.41,"t":"2026-10-15T08:00:00Z","v":2018,"vw":75.387817},{"c":74.97,"h":74.97,"l":74.97,"n":2,"o":74.97,"t":"2026-10-15T08:15:00Z","v":138,"vw":74.97},{"c":76.78,"h":77.94,"l":75.49,"n":1287,"o":75.5,"t":"2026-10-15T10:30:00Z","v":116251,"vw":76.284757},{"c":77,"h":77,"l":76.98,"n":13,"o":76.98,"t":"2026-10-15T11:00:00Z","v":934,"vw":76.997468},{"c":77.4841,"h":77.4841,"l":77.19,"n":255,"o":77.19,"t":"2026-10-15T11:15:00Z","v":2039,"vw":77.457364},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-15T11:30:00Z","v":250,"vw":77.34},{"c":77.3242,"h":77.34,"l":77.28,"n":24,"o":77.34,"t":"2026-10-15T11:45:00Z","v":864,"vw":77.316677},{"c":77.3125,"h":77.3125,"l":77.28,"n":5,"o":77.28,"t":"2026-10-15T12:00:00Z","v":296,"vw":77.29625},{"c":77.31,"h":77.31,"l":77.28,"n":30,"o":77.28,"t":"2026-10-15T12:15:00Z","v":2185,"vw":77.281745},{"c":77.28,"h":77.37,"l":77.28,"n":42,"o":77.28,"t":"2026-10-15T12:30:00Z","v":2902,"vw":77.327235},{"c":77.5,"h":77.8,"l":77.44,"n":80,"o":77.44,"t":"2026-10-15T12:45:00Z","v":2258,"vw":77.541025},{"c":77.45,"h":77.69,"l":77.4,"n":339,"o":77.41,"t":"2026-10-15T13:00:00Z","v":5960,"vw":77.47286},{"c":77.22,"h":77.74,"l":77.22,"n":109,"o":77.55,"t":"2026-10-15T13:15:00Z","v":4961,"vw":77.406388},{"c":76.54,"h":77.46,"l":76.315,"n":3635,"o":77.3,"t":"2026-10-15T13:30:00Z","v":286884,"vw":76.855646},{"c":76.435,"h":76.915,"l":76.14,"n":3362,"o":76.47,"t":"2026-10-15T13:45:00Z","v":175450,"vw":76.482048},{"c":77.475,"h":77.53,"l":76.43,"n":4357,"o":76.43,"t":"2026-10-15T14:00:00Z","v":214096,"vw":77.249894},{"c":76.905,"h":77.5,"l":76.78,"n":2600,"o":77.5,"t":"2026-10-15T14:15:00Z","v":119458,"vw":77.077322},{"c":77.355,"h":77.425,"l":76.845,"n":3120,"o":76.95,"t":"2026-10-15T14:30:00Z","v":187715,"vw":77.080247},{"c":78.05,"h":78.07,"l":77.2701,"n":3558,"o":77.37,"t":"2026-10-15T14:45:00Z","v":201848,"vw":77.728823},{"c":78.7378,"h":78.925,"l":78.05,"n":3454,"o":78.05,"t":"2026-10-15T15:00:00Z","v":193858,"vw":78.533882},{"c":78.84,"h":78.935,"l":78.61,"n":2581,"o":78.75,"t":"2026-10-15T15:15:00Z","v":134258,"vw":78.787553},{"c":78.68,"h":78.89,"l":78.65,"n":2076,"o":78.8596,"t":"2026-10-15T15:30:00Z","v":116537,"vw":78.790431},{"c":79.1,"h":79.21,"l":78.64,"n":2430,"o":78.64,"t":"2026-10-15T15:45:00Z","v":185622,"vw":79.005531},{"c":78.6,"h":79.13,"l":78.6,"n":2415,"o":79.08,"t":"2026-10-15T16:00:00Z","v":159160,"vw":78.880772},{"c":78.39,"h":78.635,"l":78.345,"n":1997,"o":78.59,"t":"2026-10-15T16:15:00Z","v":90424,"vw":78.470275},{"c":78.56,"h":78.61,"l":78.2901,"n":1860,"o":78.405,"t":"2026-10-15T16:30:00Z","v":90151,"vw":78.480981},{"c":78.65,"h":78.65,"l":78.5051,"n":1353,"o":78.565,"t":"2026-10-15T16:45:00Z","v":55887,"vw":78.564032},{"c":79.365,"h":79.375,"l":79.31,"n":439,"o":79.3351,"t":"2026-10-15T18:00:00Z","v":14953,"vw":79.340846},{"c":79.52,"h":79.525,"l":79.26,"n":2106,"o":79.385,"t":"2026-10-15T18:15:00Z","v":93776,"vw":79.355992},{"c":79.495,"h":79.6,"l":79.445,"n":2145,"o":79.535,"t":"2026-10-15T18:30:00Z","v":93567,"vw":79.524304},{"c":79.85,"h":79.855,"l":79.495,"n":2605,"o":79.5,"t":"2026-10-15T18:45:00Z","v":101893,"vw":79.708481},{"c":79.95,"h":79.96,"l":79.74,"n":2685,"o":79.84,"t":"2026-10-15T19:00:00Z","v":96122,"vw":79.856234},{"c":79.95,"h":80.03,"l":79.815,"n":3589,"o":79.95,"t":"2026-10-15T19:15:00Z","v":182587,"vw":79.953927},{"c":80.04,"h":80.055,"l":79.79,"n":4066,"o":79.94,"t":"2026-10-15T19:30:00Z","v":227785,"vw":79.930231},{"c":79.82,"h":80.09,"l":79.74,"n":11743,"o":80.03,"t":"2026-10-15T19:45:00Z","v":822601,"vw":79.86683},{"c":79.83,"h":79.83,"l":79.3,"n":129,"o":79.3,"t":"2026-10-15T20:00:00Z","v":847805,"vw":79.829832},{"c":79.78,"h":79.78,"l":79.77,"n":4,"o":79.77,"t":"2026-10-15T20:15:00Z","v":377,"vw":79.773268}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4188574586557863,"strike":94.23357963964791,"iv":2.2425580756470214,"gamma":0.026383368964438107,"theta":-0.8485789464755568,"vega":0.007237632249260817,"rho":0.00020134273339564502,"breakevenPct":18.64181135410341},{"delta":0.15,"premium":0.625723132596359,"strike":91.733762437711,"iv":2.243856871904569,"gamma":0.05951853657303349,"theta":-1.0646531985818082,"vega":0.009682381867457571,"rho":0.0002988275683368122,"breakevenPct":15.767718187900922},{"delta":0.2,"premium":0.8435184895448784,"strike":88.08716750779601,"iv":2.0411689998409703,"gamma":0.043846525755355775,"theta":-1.1724923620333847,"vega":0.011481600143802645,"rho":0.0004022250857914912,"breakevenPct":11.469899720908618},{"delta":0.25,"premium":0.6163068369309517,"strike":84.41505999080326,"iv":1.2556410206487576,"gamma":0.10283796318781394,"theta":-0.7627553868865532,"vega":0.012993724421625108,"rho":0.0005116085663030263,"breakevenPct":6.582309886856622},{"delta":0.3,"premium":0.41295454545454546,"strike":80.97960372960372,"iv":0.5253549533799534,"gamma":0.15809568764568765,"theta":-0.38309918414918415,"vega":0.014444871794871795,"rho":0.0006206615862324563,"breakevenPct":2.0212562986441154},{"delta":0.35,"premium":0.5265909090909091,"strike":80.68822843822844,"iv":0.5289971445221445,"gamma":0.1637483682983683,"theta":-0.4030875291375291,"vega":0.015085897435897435,"rho":0.0007253242012853496,"breakevenPct":1.7984699765847927},{"delta":0.4,"premium":0.6402272727272728,"strike":80.39685314685315,"iv":0.5326393356643356,"gamma":0.16940104895104896,"theta":-0.4230758741258741,"vega":0.015726923076923076,"rho":0.0008299868163382429,"breakevenPct":1.57568365452547},{"delta":0.45,"premium":0.7538636363636363,"strike":80.10547785547786,"iv":0.5362815268065267,"gamma":0.1750537296037296,"theta":-0.4430642191142191,"vega":0.016367948717948718,"rho":0.0009346494313911362,"breakevenPct":1.3528973324661475},{"delta":0.5,"premium":0.9037713109935331,"strike":79.8124632569077,"iv":0.541763315696649,"gamma":0.1739493827160494,"theta":-0.4489872427983539,"vega":0.016412463256907702,"rho":0.0010385068437498766,"breakevenPct":1.1735203909516607},{"delta":0.55,"premium":1.0742592592592595,"strike":79.51851851851852,"iv":0.5482888888888888,"gamma":0.1690111111111111,"theta":-0.4469296296296296,"vega":0.016118518518518518,"rho":0.0011419073856144425,"breakevenPct":1.0187738503105759},{"delta":0.6,"premium":1.2447472075249852,"strike":79.22457378012933,"iv":0.5548144620811287,"gamma":0.16407283950617285,"theta":-0.44487201646090535,"vega":0.015824573780129334,"rho":0.0012453079274790083,"breakevenPct":0.8640273096694915},{"delta":0.65,"premium":1.4383065693430659,"strike":78.91386861313869,"iv":0.5619446715328467,"gamma":0.15707007299270073,"theta":-0.43718467153284674,"vega":0.015332992700729926,"rho":0.0013480482566675994,"breakevenPct":0.7171912540508281},{"delta":0.7,"premium":1.7065547445255471,"strike":78.54890510948906,"iv":0.5710322627737227,"gamma":0.14338394160583942,"theta":-0.41127226277372264,"vega":0.01420160583941606,"rho":0.0014486512871932887,"breakevenPct":0.5959637177420372},{"delta":0.75,"premium":1.974802919708029,"strike":78.18394160583942,"iv":0.5801198540145985,"gamma":0.1296978102189781,"theta":-0.38535985401459855,"vega":0.013070218978102191,"rho":0.001549254317718978,"breakevenPct":0.474736181433246},{"delta":0.8,"premium":2.730889101338432,"strike":77.40439770554494,"iv":0.7072042065009561,"gamma":0.09315105162523901,"theta":-0.4204760994263862,"vega":0.011577820267686424,"rho":0.0016368015548937345,"breakevenPct":0.4453331748350029},{"delta":0.85,"premium":2.8456118546845124,"strike":77.16539196940727,"iv":0.6287147227533462,"gamma":0.08602868068833654,"theta":-0.314166347992352,"vega":0.009522370936902488,"rho":0.001740524984608591,"breakevenPct":0.2895510454898171},{"delta":0.9,"premium":4.199301249840443,"strike":75.72569875015955,"iv":0.7581574772611605,"gamma":0.0649074698483146,"theta":-0.263199386456157,"vega":0.0072162083197730735,"rho":0.0018096439460034783,"breakevenPct":0.18174981198294812}],"put":[{"delta":0.1,"premium":0.682216033840595,"strike":64.78938051070428,"iv":3.3978213758091615,"gamma":0.013979157237851716,"theta":-1.211808586556145,"vega":0.007223597561448583,"rho":-0.00023153030685667844,"breakevenPct":19.64506834186051},{"delta":0.15,"premium":0.16666064981949458,"strike":77.64440433212997,"iv":0.5055740072202166,"gamma":0.10988664259927797,"theta":-0.24320685920577614,"vega":0.009664259927797833,"rho":-0.0003197985969933054,"breakevenPct":2.8857562267354333},{"delta":0.2,"premium":0.2365185676392573,"strike":78.07029177718833,"iv":0.49786379310344825,"gamma":0.1336660477453581,"theta":-0.28648819628647215,"vega":0.011581167108753315,"rho":-0.0004289167188800425,"breakevenPct":2.4394920913147757},{"delta":0.25,"premium":0.3144363395225464,"strike":78.40185676392574,"iv":0.4896741379310345,"gamma":0.1519021220159151,"theta":-0.3128476127320955,"vega":0.012907427055702917,"rho":-0.0005386637869885536,"breakevenPct":2.1215587560752276},{"delta":0.3,"premium":0.39235411140583554,"strike":78.73342175066313,"iv":0.48148448275862066,"gamma":0.17013819628647214,"theta":-0.33920702917771883,"vega":0.014233687002652519,"rho":-0.0006484108550970648,"breakevenPct":1.8036254208356797},{"delta":0.35,"premium":0.4754064224786753,"strike":79.04917210235826,"iv":0.47394114400401405,"gamma":0.1859801304565981,"theta":-0.36100973406924236,"vega":0.01536392373306573,"rho":-0.0007583580393424965,"breakevenPct":1.511950764753599},{"delta":0.4,"premium":0.5795208228800803,"strike":79.30005017561466,"iv":0.4690490215755143,"gamma":0.19200120421475164,"theta":-0.3641206221776217,"vega":0.015690065228299046,"rho":-0.0008691261081495824,"breakevenPct":1.327990282358273},{"delta":0.45,"premium":0.6836352232814853,"strike":79.55092824887105,"iv":0.4641568991470146,"gamma":0.19802227797290517,"theta":-0.36723151028600104,"vega":0.016016206723532364,"rho":-0.0009798941769566683,"breakevenPct":1.1440297999629474},{"delta":0.5,"premium":0.7877496236828901,"strike":79.80180632212745,"iv":0.45926477671851484,"gamma":0.20404335173105873,"theta":-0.3703423983943803,"vega":0.01634234821876568,"rho":-0.001090662245763754,"breakevenPct":0.9600693175676216},{"delta":0.55,"premium":0.9895121951219519,"strike":80.10670731707317,"iv":0.4891515243902441,"gamma":0.19892957317073168,"theta":-0.3968625000000002,"vega":0.016503963414634146,"rho":-0.0012038372679357915,"breakevenPct":0.8307907721844889},{"delta":0.6,"premium":1.5586178861788615,"strike":80.61483739837398,"iv":0.649873069105691,"gamma":0.15192754065040653,"theta":-0.5114458333333333,"vega":0.016046646341463414,"rho":-0.0013260670194331222,"breakevenPct":0.9072204660377008},{"delta":0.65,"premium":2.0699484536082475,"strike":81.11340206185567,"iv":0.7715752577319588,"gamma":0.11444020618556701,"theta":-0.5883319587628867,"vega":0.015439175257731958,"rho":-0.001446853725662056,"breakevenPct":0.9232218497776048},{"delta":0.7,"premium":2.400313964386129,"strike":81.58200562324274,"iv":0.771059793814433,"gamma":0.10675510777881914,"theta":-0.5471417057169635,"vega":0.014361387066541708,"rho":-0.0015631204801825394,"breakevenPct":0.7499477828320229},{"delta":0.75,"premium":2.738953488372093,"strike":82.05708245243129,"iv":0.7701205073995772,"gamma":0.09872410147991545,"theta":-0.5036871035940803,"vega":0.01324016913319239,"rho":-0.001679553936199466,"breakevenPct":0.5789308547766336},{"delta":0.8,"premium":3.146645569620253,"strike":82.58544303797468,"iv":0.7628284810126582,"gamma":0.08768607594936709,"theta":-0.43803164556962026,"vega":0.01169240506329114,"rho":-0.001797346562951695,"breakevenPct":0.4276792825840676},{"delta":0.85,"premium":4.696428571428577,"strike":84.17857142857143,"iv":0.9646357142857156,"gamma":0.058271428571428516,"theta":-0.4625035714285721,"vega":0.009753571428571431,"rho":-0.0019449173799546296,"breakevenPct":0.37334813594527894},{"delta":0.9,"premium":15.178961414060973,"strike":94.51840913986503,"iv":2.433651467483816,"gamma":0.01788804014611693,"theta":-0.8928381586179156,"vega":0.007239373791451021,"rho":-0.002324682195154613,"breakevenPct":0.552208917267422}]},"raw":{"call":[{"delta":0.1,"premium":0.4188574586557863,"strike":94.23357963964791,"iv":2.2425580756470214,"gamma":0.026383368964438107,"theta":-0.8485789464755568,"vega":0.007237632249260817,"rho":0.00020134273339564502,"breakevenPct":18.64181135410341},{"delta":0.15,"premium":0.625723132596359,"strike":91.733762437711,"iv":2.243856871904569,"gamma":0.05951853657303349,"theta":-1.0646531985818082,"vega":0.009682381867457571,"rho":0.0002988275683368122,"breakevenPct":15.767718187900922},{"delta":0.2,"premium":0.8435184895448784,"strike":88.08716750779601,"iv":2.0411689998409703,"gamma":0.043846525755355775,"theta":-1.1724923620333847,"vega":0.011481600143802645,"rho":0.0004022250857914912,"breakevenPct":11.469899720908618},{"delta":0.25,"premium":0.6163068369309517,"strike":84.41505999080326,"iv":1.2556410206487576,"gamma":0.10283796318781394,"theta":-0.7627553868865532,"vega":0.012993724421625108,"rho":0.0005116085663030263,"breakevenPct":6.582309886856622},{"delta":0.3,"premium":0.41295454545454546,"strike":80.97960372960372,"iv":0.5253549533799534,"gamma":0.15809568764568765,"theta":-0.38309918414918415,"vega":0.014444871794871795,"rho":0.0006206615862324563,"breakevenPct":2.0212562986441154},{"delta":0.35,"premium":0.5265909090909091,"strike":80.68822843822844,"iv":0.5289971445221445,"gamma":0.1637483682983683,"theta":-0.4030875291375291,"vega":0.015085897435897435,"rho":0.0007253242012853496,"breakevenPct":1.7984699765847927},{"delta":0.4,"premium":0.6402272727272728,"strike":80.39685314685315,"iv":0.5326393356643356,"gamma":0.16940104895104896,"theta":-0.4230758741258741,"vega":0.015726923076923076,"rho":0.0008299868163382429,"breakevenPct":1.57568365452547},{"delta":0.45,"premium":0.7538636363636363,"strike":80.10547785547786,"iv":0.5362815268065267,"gamma":0.1750537296037296,"theta":-0.4430642191142191,"vega":0.016367948717948718,"rho":0.0009346494313911362,"breakevenPct":1.3528973324661475},{"delta":0.5,"premium":0.9037713109935331,"strike":79.8124632569077,"iv":0.541763315696649,"gamma":0.1739493827160494,"theta":-0.4489872427983539,"vega":0.016412463256907702,"rho":0.0010385068437498766,"breakevenPct":1.1735203909516607},{"delta":0.55,"premium":1.0742592592592595,"strike":79.51851851851852,"iv":0.5482888888888888,"gamma":0.1690111111111111,"theta":-0.4469296296296296,"vega":0.016118518518518518,"rho":0.0011419073856144425,"breakevenPct":1.0187738503105759},{"delta":0.6,"premium":1.2447472075249852,"strike":79.22457378012933,"iv":0.5548144620811287,"gamma":0.16407283950617285,"theta":-0.44487201646090535,"vega":0.015824573780129334,"rho":0.0012453079274790083,"breakevenPct":0.8640273096694915},{"delta":0.65,"premium":1.4383065693430659,"strike":78.91386861313869,"iv":0.5619446715328467,"gamma":0.15707007299270073,"theta":-0.43718467153284674,"vega":0.015332992700729926,"rho":0.0013480482566675994,"breakevenPct":0.7171912540508281},{"delta":0.7,"premium":1.7065547445255471,"strike":78.54890510948906,"iv":0.5710322627737227,"gamma":0.14338394160583942,"theta":-0.41127226277372264,"vega":0.01420160583941606,"rho":0.0014486512871932887,"breakevenPct":0.5959637177420372},{"delta":0.75,"premium":1.974802919708029,"strike":78.18394160583942,"iv":0.5801198540145985,"gamma":0.1296978102189781,"theta":-0.38535985401459855,"vega":0.013070218978102191,"rho":0.001549254317718978,"breakevenPct":0.474736181433246},{"delta":0.8,"premium":2.730889101338432,"strike":77.40439770554494,"iv":0.7072042065009561,"gamma":0.09315105162523901,"theta":-0.4204760994263862,"vega":0.011577820267686424,"rho":0.0016368015548937345,"breakevenPct":0.4453331748350029},{"delta":0.85,"premium":2.8456118546845124,"strike":77.16539196940727,"iv":0.6287147227533462,"gamma":0.08602868068833654,"theta":-0.314166347992352,"vega":0.009522370936902488,"rho":0.001740524984608591,"breakevenPct":0.2895510454898171},{"delta":0.9,"premium":4.199301249840443,"strike":75.72569875015955,"iv":0.7581574772611605,"gamma":0.0649074698483146,"theta":-0.263199386456157,"vega":0.0072162083197730735,"rho":0.0018096439460034783,"breakevenPct":0.18174981198294812}],"put":[{"delta":0.1,"premium":0.682216033840595,"strike":64.78938051070428,"iv":3.3978213758091615,"gamma":0.013979157237851716,"theta":-1.211808586556145,"vega":0.007223597561448583,"rho":-0.00023153030685667844,"breakevenPct":19.64506834186051},{"delta":0.15,"premium":0.16666064981949458,"strike":77.64440433212997,"iv":0.5055740072202166,"gamma":0.10988664259927797,"theta":-0.24320685920577614,"vega":0.009664259927797833,"rho":-0.0003197985969933054,"breakevenPct":2.8857562267354333},{"delta":0.2,"premium":0.2365185676392573,"strike":78.07029177718833,"iv":0.49786379310344825,"gamma":0.1336660477453581,"theta":-0.28648819628647215,"vega":0.011581167108753315,"rho":-0.0004289167188800425,"breakevenPct":2.4394920913147757},{"delta":0.25,"premium":0.3144363395225464,"strike":78.40185676392574,"iv":0.4896741379310345,"gamma":0.1519021220159151,"theta":-0.3128476127320955,"vega":0.012907427055702917,"rho":-0.0005386637869885536,"breakevenPct":2.1215587560752276},{"delta":0.3,"premium":0.39235411140583554,"strike":78.73342175066313,"iv":0.48148448275862066,"gamma":0.17013819628647214,"theta":-0.33920702917771883,"vega":0.014233687002652519,"rho":-0.0006484108550970648,"breakevenPct":1.8036254208356797},{"delta":0.35,"premium":0.4754064224786753,"strike":79.04917210235826,"iv":0.47394114400401405,"gamma":0.1859801304565981,"theta":-0.36100973406924236,"vega":0.01536392373306573,"rho":-0.0007583580393424965,"breakevenPct":1.511950764753599},{"delta":0.4,"premium":0.5795208228800803,"strike":79.30005017561466,"iv":0.4690490215755143,"gamma":0.19200120421475164,"theta":-0.3641206221776217,"vega":0.015690065228299046,"rho":-0.0008691261081495824,"breakevenPct":1.327990282358273},{"delta":0.45,"premium":0.6836352232814853,"strike":79.55092824887105,"iv":0.4641568991470146,"gamma":0.19802227797290517,"theta":-0.36723151028600104,"vega":0.016016206723532364,"rho":-0.0009798941769566683,"breakevenPct":1.1440297999629474},{"delta":0.5,"premium":0.7877496236828901,"strike":79.80180632212745,"iv":0.45926477671851484,"gamma":0.20404335173105873,"theta":-0.3703423983943803,"vega":0.01634234821876568,"rho":-0.001090662245763754,"breakevenPct":0.9600693175676216},{"delta":0.55,"premium":0.9895121951219519,"strike":80.10670731707317,"iv":0.4891515243902441,"gamma":0.19892957317073168,"theta":-0.3968625000000002,"vega":0.016503963414634146,"rho":-0.0012038372679357915,"breakevenPct":0.8307907721844889},{"delta":0.6,"premium":1.5586178861788615,"strike":80.61483739837398,"iv":0.649873069105691,"gamma":0.15192754065040653,"theta":-0.5114458333333333,"vega":0.016046646341463414,"rho":-0.0013260670194331222,"breakevenPct":0.9072204660377008},{"delta":0.65,"premium":2.0699484536082475,"strike":81.11340206185567,"iv":0.7715752577319588,"gamma":0.11444020618556701,"theta":-0.5883319587628867,"vega":0.015439175257731958,"rho":-0.001446853725662056,"breakevenPct":0.9232218497776048},{"delta":0.7,"premium":2.400313964386129,"strike":81.58200562324274,"iv":0.771059793814433,"gamma":0.10675510777881914,"theta":-0.5471417057169635,"vega":0.014361387066541708,"rho":-0.0015631204801825394,"breakevenPct":0.7499477828320229},{"delta":0.75,"premium":2.738953488372093,"strike":82.05708245243129,"iv":0.7701205073995772,"gamma":0.09872410147991545,"theta":-0.5036871035940803,"vega":0.01324016913319239,"rho":-0.001679553936199466,"breakevenPct":0.5789308547766336},{"delta":0.8,"premium":3.146645569620253,"strike":82.58544303797468,"iv":0.7628284810126582,"gamma":0.08768607594936709,"theta":-0.43803164556962026,"vega":0.01169240506329114,"rho":-0.001797346562951695,"breakevenPct":0.4276792825840676},{"delta":0.85,"premium":4.696428571428577,"strike":84.17857142857143,"iv":0.9646357142857156,"gamma":0.058271428571428516,"theta":-0.4625035714285721,"vega":0.009753571428571431,"rho":-0.0019449173799546296,"breakevenPct":0.37334813594527894},{"delta":0.9,"premium":15.178961414060973,"strike":94.51840913986503,"iv":2.433651467483816,"gamma":0.01788804014611693,"theta":-0.8928381586179156,"vega":0.007239373791451021,"rho":-0.002324682195154613,"breakevenPct":0.552208917267422}]}},"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"}}