{"symbol":"AVMA","url":"https://intraalpha.com/companies/AVMA","capturedAt":"2026-10-22T09:16:24.702Z","state":"ready","quote":{"symbol":"AVMA","last_price":72.4549,"prev_close":72.2939,"regular_close":72.4549,"change":0.161,"change_pct":0.2227,"regular_change":0.161,"regular_change_pct":0.2227,"extended_change":0,"extended_change_pct":0,"bid":29.13,"ask":115.2,"bid_size":100,"ask_size":100,"volume":4593,"vwap":72.406698,"open":72.335,"high":72.54,"low":72.335,"close":72.4549,"trade_count":82,"last_trade_at":"2026-10-22T00:00:00.153049862Z","last_quote_at":"2026-10-22T08:12:47.944737902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:16:13.685385465-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":91000000,"net_expense_ratio":0.0021,"portfolio_turnover":0,"dividend_yield":0.0254,"inception_date":"2023-06-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:16:22.680584+00:00"},"optionObservedAt":"2026-10-21T19:50:32.087Z","bars":[{"c":72.0199,"h":72.02,"l":72.0199,"n":5,"o":72.02,"t":"2026-10-15T13:45:00Z","v":630,"vw":72.019935},{"c":72.1299,"h":72.13,"l":72.1299,"n":3,"o":72.13,"t":"2026-10-15T14:20:00Z","v":238,"vw":72.12995},{"c":72.1301,"h":72.14,"l":72.1301,"n":7,"o":72.14,"t":"2026-10-15T14:45:00Z","v":4160,"vw":72.131238},{"c":72.1984,"h":72.1984,"l":72.1984,"n":2,"o":72.1984,"t":"2026-10-15T16:05:00Z","v":816,"vw":72.1984},{"c":72.235,"h":72.235,"l":72.235,"n":3,"o":72.235,"t":"2026-10-15T16:35:00Z","v":1385,"vw":72.235},{"c":72.205,"h":72.205,"l":72.205,"n":1,"o":72.205,"t":"2026-10-15T16:55:00Z","v":208,"vw":72.205},{"c":72.315,"h":72.315,"l":72.305,"n":5,"o":72.305,"t":"2026-10-15T17:55:00Z","v":662,"vw":72.310765},{"c":72.29,"h":72.35,"l":72.2701,"n":6,"o":72.2701,"t":"2026-10-15T18:00:00Z","v":1071,"vw":72.305996},{"c":72.33,"h":72.33,"l":72.285,"n":4,"o":72.285,"t":"2026-10-15T18:05:00Z","v":783,"vw":72.29931},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-10-15T18:15:00Z","v":139,"vw":72.21},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-15T19:45:00Z","v":531,"vw":72.36},{"c":72.511,"h":72.511,"l":72.5101,"n":6,"o":72.511,"t":"2026-10-16T13:40:00Z","v":6016,"vw":72.51082},{"c":72.41,"h":72.41,"l":72.41,"n":5,"o":72.41,"t":"2026-10-16T15:35:00Z","v":346,"vw":72.41},{"c":72.23,"h":72.3,"l":72.23,"n":3,"o":72.3,"t":"2026-10-16T16:00:00Z","v":1680,"vw":72.287775},{"c":72.02,"h":72.02,"l":72.02,"n":1,"o":72.02,"t":"2026-10-16T17:20:00Z","v":300,"vw":72.02},{"c":72.02,"h":72.02,"l":72.02,"n":3,"o":72.02,"t":"2026-10-16T18:50:00Z","v":3400,"vw":72.02},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-16T19:15:00Z","v":100,"vw":72.05},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-16T19:55:00Z","v":100,"vw":72.15},{"c":72.21,"h":72.21,"l":72.2,"n":19,"o":72.21,"t":"2026-10-19T13:35:00Z","v":4487,"vw":72.209317},{"c":72.16,"h":72.16,"l":72.16,"n":4,"o":72.16,"t":"2026-10-19T13:45:00Z","v":2845,"vw":72.16},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-19T14:30:00Z","v":200,"vw":72.2},{"c":72.1,"h":72.1,"l":72.1,"n":8,"o":72.1,"t":"2026-10-19T16:20:00Z","v":571,"vw":72.1},{"c":72.12,"h":72.15,"l":72.09,"n":5,"o":72.09,"t":"2026-10-19T16:25:00Z","v":506,"vw":72.117388},{"c":72.07,"h":72.07,"l":72.07,"n":2,"o":72.07,"t":"2026-10-19T18:35:00Z","v":101,"vw":72.07},{"c":72.1599,"h":72.1599,"l":72.1599,"n":1,"o":72.1599,"t":"2026-10-19T19:25:00Z","v":447,"vw":72.1599},{"c":72.1399,"h":72.1399,"l":72.1399,"n":1,"o":72.1399,"t":"2026-10-19T19:45:00Z","v":200,"vw":72.1399},{"c":72.08,"h":72.08,"l":72.08,"n":2,"o":72.08,"t":"2026-10-19T19:50:00Z","v":133,"vw":72.08},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-20T13:30:00Z","v":245,"vw":72.25},{"c":72.0899,"h":72.09,"l":72.0899,"n":2,"o":72.09,"t":"2026-10-20T13:35:00Z","v":200,"vw":72.08995},{"c":72.12,"h":72.12,"l":72.12,"n":1,"o":72.12,"t":"2026-10-20T13:45:00Z","v":347,"vw":72.12},{"c":72.304,"h":72.304,"l":72.304,"n":1,"o":72.304,"t":"2026-10-20T14:20:00Z","v":200,"vw":72.304},{"c":72.37,"h":72.37,"l":72.37,"n":2,"o":72.37,"t":"2026-10-20T15:10:00Z","v":200,"vw":72.37},{"c":72.2604,"h":72.2604,"l":72.2604,"n":5,"o":72.2604,"t":"2026-10-20T17:00:00Z","v":301,"vw":72.2604},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-20T17:30:00Z","v":167,"vw":72.26},{"c":72.33,"h":72.33,"l":72.33,"n":1,"o":72.33,"t":"2026-10-20T18:15:00Z","v":276,"vw":72.33},{"c":72.33,"h":72.33,"l":72.2901,"n":8,"o":72.2901,"t":"2026-10-20T18:20:00Z","v":2404,"vw":72.323272},{"c":72.3299,"h":72.3299,"l":72.32,"n":11,"o":72.32,"t":"2026-10-20T19:40:00Z","v":1383,"vw":72.323453},{"c":72.335,"h":72.335,"l":72.335,"n":3,"o":72.335,"t":"2026-10-21T14:10:00Z","v":152,"vw":72.335},{"c":72.36,"h":72.37,"l":72.36,"n":9,"o":72.37,"t":"2026-10-21T14:15:00Z","v":335,"vw":72.363125},{"c":72.375,"h":72.375,"l":72.375,"n":1,"o":72.375,"t":"2026-10-21T14:40:00Z","v":1281,"vw":72.375},{"c":72.395,"h":72.395,"l":72.395,"n":1,"o":72.395,"t":"2026-10-21T14:55:00Z","v":963,"vw":72.395},{"c":72.48,"h":72.485,"l":72.48,"n":2,"o":72.485,"t":"2026-10-21T16:40:00Z","v":200,"vw":72.4825},{"c":72.54,"h":72.54,"l":72.5393,"n":4,"o":72.5393,"t":"2026-10-21T17:25:00Z","v":265,"vw":72.53965},{"c":72.48,"h":72.48,"l":72.48,"n":3,"o":72.48,"t":"2026-10-21T18:45:00Z","v":475,"vw":72.48}],"history":[{"c":59.5333,"h":59.575,"l":59.49,"n":35,"o":59.575,"t":"2024-10-21T04:00:00Z","v":1117,"vw":59.532471},{"c":59.4749,"h":59.49,"l":59.42,"n":32,"o":59.42,"t":"2024-10-22T04:00:00Z","v":4752,"vw":59.458842},{"c":59.1034,"h":59.12,"l":59.06,"n":29,"o":59.06,"t":"2024-10-23T04:00:00Z","v":3782,"vw":59.077731},{"c":59.2444,"h":59.2444,"l":59.09,"n":27,"o":59.09,"t":"2024-10-24T04:00:00Z","v":379,"vw":59.09},{"c":59.0626,"h":59.18,"l":59.0626,"n":17,"o":59.17,"t":"2024-10-25T04:00:00Z","v":893,"vw":59.167179},{"c":59.3457,"h":59.41,"l":59.345,"n":28,"o":59.41,"t":"2024-10-28T04:00:00Z","v":1305,"vw":59.379211},{"c":59.2191,"h":59.2191,"l":59.14,"n":17,"o":59.14,"t":"2024-10-29T04:00:00Z","v":5693,"vw":59.140093},{"c":59.1382,"h":59.2,"l":59.1382,"n":7,"o":59.2,"t":"2024-10-30T04:00:00Z","v":5109,"vw":59.142843},{"c":58.7195,"h":58.7195,"l":58.7195,"n":15,"o":58.7195,"t":"2024-10-31T04:00:00Z","v":299,"vw":58.7195},{"c":58.702,"h":58.702,"l":58.6936,"n":17,"o":58.6936,"t":"2024-11-01T04:00:00Z","v":344,"vw":58.6978},{"c":58.7858,"h":58.855,"l":58.7858,"n":36,"o":58.7999,"t":"2024-11-04T05:00:00Z","v":4861,"vw":58.808983},{"c":59.3224,"h":59.3224,"l":59.08,"n":43,"o":59.08,"t":"2024-11-05T05:00:00Z","v":21162,"vw":59.08},{"c":60.26,"h":60.26,"l":59.73,"n":52,"o":59.73,"t":"2024-11-06T05:00:00Z","v":2425,"vw":60.027177},{"c":60.5401,"h":60.57,"l":60.5185,"n":24,"o":60.57,"t":"2024-11-07T05:00:00Z","v":1210,"vw":60.528482},{"c":60.4551,"h":60.4551,"l":60.4551,"n":11,"o":60.4551,"t":"2024-11-08T05:00:00Z","v":144,"vw":60.4551},{"c":60.5851,"h":60.69,"l":60.5851,"n":23,"o":60.6212,"t":"2024-11-11T05:00:00Z","v":2646,"vw":60.642866},{"c":60.1164,"h":60.2826,"l":60.1099,"n":20,"o":60.2826,"t":"2024-11-12T05:00:00Z","v":885,"vw":60.220169},{"c":60.0018,"h":60.172,"l":60.0018,"n":21,"o":60.172,"t":"2024-11-13T05:00:00Z","v":1071,"vw":60.107298},{"c":59.7996,"h":60.08,"l":59.7996,"n":46,"o":60.08,"t":"2024-11-14T05:00:00Z","v":4417,"vw":59.953135},{"c":59.5382,"h":59.55,"l":59.51,"n":30,"o":59.51,"t":"2024-11-15T05:00:00Z","v":1155,"vw":59.522222},{"c":59.74,"h":59.74,"l":59.74,"n":22,"o":59.74,"t":"2024-11-18T05:00:00Z","v":701,"vw":59.74},{"c":59.808,"h":59.87,"l":59.7988,"n":18,"o":59.7988,"t":"2024-11-19T05:00:00Z","v":973,"vw":59.828511},{"c":59.7807,"h":59.7807,"l":59.5999,"n":18,"o":59.635,"t":"2024-11-20T05:00:00Z","v":1228,"vw":59.615015},{"c":60.1267,"h":60.1267,"l":59.85,"n":11,"o":59.85,"t":"2024-11-21T05:00:00Z","v":423,"vw":59.85},{"c":60.4469,"h":60.4469,"l":60.357,"n":14,"o":60.357,"t":"2024-11-22T05:00:00Z","v":261,"vw":60.380661},{"c":60.8785,"h":60.95,"l":60.84,"n":60,"o":60.86,"t":"2024-11-25T05:00:00Z","v":3531,"vw":60.876129},{"c":60.7748,"h":60.83,"l":60.665,"n":71,"o":60.83,"t":"2024-11-26T05:00:00Z","v":7881,"vw":60.779778},{"c":60.7978,"h":60.7978,"l":60.75,"n":23,"o":60.795,"t":"2024-11-27T05:00:00Z","v":1190,"vw":60.757727},{"c":61.0841,"h":61.0841,"l":61.0841,"n":4,"o":61.0841,"t":"2024-11-29T05:00:00Z","v":104,"vw":61.0841},{"c":61.1024,"h":61.1024,"l":60.9,"n":29,"o":60.92,"t":"2024-12-02T05:00:00Z","v":1956,"vw":60.941415},{"c":61.0698,"h":61.1274,"l":61.0698,"n":12,"o":61.07,"t":"2024-12-03T05:00:00Z","v":932,"vw":61.095822},{"c":61.1567,"h":61.1567,"l":61.05,"n":5,"o":61.05,"t":"2024-12-04T05:00:00Z","v":2463,"vw":61.05},{"c":61.1018,"h":61.29,"l":61.1018,"n":23,"o":61.27,"t":"2024-12-05T05:00:00Z","v":2809,"vw":61.209053},{"c":61.127,"h":61.127,"l":61.1039,"n":9,"o":61.1039,"t":"2024-12-06T05:00:00Z","v":229,"vw":61.1039},{"c":60.9498,"h":61.27,"l":60.9498,"n":76,"o":61.26,"t":"2024-12-09T05:00:00Z","v":6225,"vw":61.191522},{"c":60.7136,"h":60.8637,"l":60.7136,"n":20,"o":60.8095,"t":"2024-12-10T05:00:00Z","v":1124,"vw":60.801193},{"c":60.964,"h":60.964,"l":60.964,"n":7,"o":60.964,"t":"2024-12-11T05:00:00Z","v":228,"vw":60.964},{"c":60.631,"h":60.83,"l":60.631,"n":18,"o":60.73,"t":"2024-12-12T05:00:00Z","v":633,"vw":60.763908},{"c":60.46,"h":60.46,"l":60.4008,"n":36,"o":60.4008,"t":"2024-12-13T05:00:00Z","v":5726,"vw":60.426548},{"c":60.3797,"h":62.37,"l":60.3797,"n":42,"o":62.37,"t":"2024-12-16T05:00:00Z","v":4690,"vw":60.698025},{"c":60.0996,"h":60.22,"l":60.0996,"n":27,"o":60.11,"t":"2024-12-17T05:00:00Z","v":1424,"vw":60.154298},{"c":58.8042,"h":60.16,"l":58.8042,"n":78,"o":60.16,"t":"2024-12-18T05:00:00Z","v":5525,"vw":59.848034},{"c":57.9291,"h":58.22,"l":57.9291,"n":96,"o":58.21,"t":"2024-12-19T05:00:00Z","v":12532,"vw":58.052442},{"c":58.2334,"h":58.4099,"l":57.92,"n":30,"o":57.92,"t":"2024-12-20T05:00:00Z","v":2334,"vw":58.175813},{"c":58.4,"h":58.4,"l":58.05,"n":91,"o":58.05,"t":"2024-12-23T05:00:00Z","v":9356,"vw":58.244443},{"c":58.72,"h":58.72,"l":58.67,"n":39,"o":58.67,"t":"2024-12-24T05:00:00Z","v":2174,"vw":58.709035},{"c":58.8042,"h":58.82,"l":58.68,"n":69,"o":58.68,"t":"2024-12-26T05:00:00Z","v":5530,"vw":58.776554},{"c":58.4105,"h":58.44,"l":58.32,"n":41,"o":58.4385,"t":"2024-12-27T05:00:00Z","v":2746,"vw":58.40755},{"c":58.2655,"h":58.3201,"l":58,"n":55,"o":58,"t":"2024-12-30T05:00:00Z","v":4590,"vw":58.283898},{"c":58.1424,"h":58.43,"l":58.1,"n":49,"o":58.43,"t":"2024-12-31T05:00:00Z","v":4865,"vw":58.200087},{"c":58.09,"h":58.32,"l":58.09,"n":31,"o":58.23,"t":"2025-01-02T05:00:00Z","v":1446,"vw":58.225188},{"c":58.4581,"h":58.49,"l":58.3,"n":64,"o":58.3,"t":"2025-01-03T05:00:00Z","v":6088,"vw":58.408015},{"c":58.5969,"h":58.91,"l":58.585,"n":77,"o":58.59,"t":"2025-01-06T05:00:00Z","v":10927,"vw":58.646676},{"c":58.3421,"h":58.3421,"l":58.2999,"n":21,"o":58.2999,"t":"2025-01-07T05:00:00Z","v":636,"vw":58.2999},{"c":58.36,"h":58.36,"l":58.11,"n":57,"o":58.11,"t":"2025-01-08T05:00:00Z","v":1735,"vw":58.304085},{"c":57.68,"h":57.89,"l":57.6,"n":54,"o":57.89,"t":"2025-01-10T05:00:00Z","v":5300,"vw":57.671653},{"c":57.7139,"h":57.7139,"l":57.45,"n":83,"o":57.465,"t":"2025-01-13T05:00:00Z","v":5900,"vw":57.47696},{"c":57.9974,"h":58.05,"l":57.9832,"n":10,"o":58.05,"t":"2025-01-14T05:00:00Z","v":1145,"vw":58.0136},{"c":58.7689,"h":58.8099,"l":58.6199,"n":44,"o":58.67,"t":"2025-01-15T05:00:00Z","v":6448,"vw":58.700113},{"c":58.8767,"h":58.9499,"l":58.7801,"n":85,"o":58.7801,"t":"2025-01-16T05:00:00Z","v":13163,"vw":58.884409},{"c":59.121,"h":59.24,"l":59.11,"n":46,"o":59.23,"t":"2025-01-17T05:00:00Z","v":7335,"vw":59.183384},{"c":59.6405,"h":59.65,"l":59.5099,"n":57,"o":59.51,"t":"2025-01-21T05:00:00Z","v":5587,"vw":59.597868},{"c":59.5773,"h":59.69,"l":59.57,"n":33,"o":59.6,"t":"2025-01-22T05:00:00Z","v":3701,"vw":59.626915},{"c":59.75,"h":59.75,"l":59.52,"n":21,"o":59.52,"t":"2025-01-23T05:00:00Z","v":2406,"vw":59.659864},{"c":59.76,"h":59.89,"l":59.7021,"n":69,"o":59.89,"t":"2025-01-24T05:00:00Z","v":13206,"vw":59.755279},{"c":59.58,"h":59.58,"l":59.4415,"n":33,"o":59.5,"t":"2025-01-27T05:00:00Z","v":1008,"vw":59.473391},{"c":59.6652,"h":59.71,"l":59.41,"n":30,"o":59.5,"t":"2025-01-28T05:00:00Z","v":2926,"vw":59.5911},{"c":59.66,"h":59.76,"l":59.66,"n":55,"o":59.76,"t":"2025-01-29T05:00:00Z","v":6602,"vw":59.685023},{"c":59.97,"h":60.08,"l":59.83,"n":107,"o":59.98,"t":"2025-01-30T05:00:00Z","v":9037,"vw":59.957938},{"c":59.58,"h":60.02,"l":59.58,"n":38,"o":60.02,"t":"2025-01-31T05:00:00Z","v":2942,"vw":59.690576},{"c":59.2,"h":59.35,"l":58.7645,"n":206,"o":58.87,"t":"2025-02-03T05:00:00Z","v":20124,"vw":58.962423},{"c":59.6,"h":59.61,"l":59.3,"n":58,"o":59.3,"t":"2025-02-04T05:00:00Z","v":7748,"vw":59.565713},{"c":59.8452,"h":59.8452,"l":59.65,"n":21,"o":59.65,"t":"2025-02-05T05:00:00Z","v":954,"vw":59.757182},{"c":59.9156,"h":59.9699,"l":59.7999,"n":19,"o":59.9699,"t":"2025-02-06T05:00:00Z","v":735,"vw":59.865931},{"c":59.5232,"h":59.75,"l":59.5232,"n":30,"o":59.75,"t":"2025-02-07T05:00:00Z","v":1387,"vw":59.680933},{"c":59.77,"h":59.79,"l":59.7099,"n":24,"o":59.74,"t":"2025-02-10T05:00:00Z","v":3407,"vw":59.740348},{"c":59.7387,"h":59.79,"l":59.6532,"n":35,"o":59.7592,"t":"2025-02-11T05:00:00Z","v":3628,"vw":59.718096},{"c":59.5333,"h":59.5333,"l":59.525,"n":18,"o":59.525,"t":"2025-02-12T05:00:00Z","v":426,"vw":59.525},{"c":60.0119,"h":60.03,"l":59.78,"n":61,"o":59.78,"t":"2025-02-13T05:00:00Z","v":3464,"vw":59.923152},{"c":60.1362,"h":60.145,"l":60.1179,"n":9,"o":60.14,"t":"2025-02-14T05:00:00Z","v":1301,"vw":60.135993},{"c":60.25,"h":60.2999,"l":60.14,"n":117,"o":60.14,"t":"2025-02-18T05:00:00Z","v":22335,"vw":60.236426},{"c":60.2301,"h":60.235,"l":60.1345,"n":12,"o":60.1345,"t":"2025-02-19T05:00:00Z","v":1661,"vw":60.211083},{"c":60.146,"h":60.146,"l":59.9,"n":40,"o":59.92,"t":"2025-02-20T05:00:00Z","v":6004,"vw":59.943745},{"c":59.53,"h":60.1,"l":59.53,"n":31,"o":60.1,"t":"2025-02-21T05:00:00Z","v":3489,"vw":59.968788},{"c":59.43,"h":59.55,"l":59.43,"n":84,"o":59.5,"t":"2025-02-24T05:00:00Z","v":1733,"vw":59.482},{"c":59.5166,"h":59.5166,"l":59.285,"n":12,"o":59.285,"t":"2025-02-25T05:00:00Z","v":1353,"vw":59.361286},{"c":59.553,"h":59.86,"l":59.553,"n":15,"o":59.7,"t":"2025-02-26T05:00:00Z","v":807,"vw":59.819964},{"c":59.09,"h":59.505,"l":59.09,"n":42,"o":59.49,"t":"2025-02-27T05:00:00Z","v":3541,"vw":59.211682},{"c":59.39,"h":59.39,"l":59.1401,"n":31,"o":59.15,"t":"2025-02-28T05:00:00Z","v":3195,"vw":59.187852},{"c":58.98,"h":59.72,"l":58.7738,"n":75,"o":59.72,"t":"2025-03-03T05:00:00Z","v":9842,"vw":59.302122},{"c":58.45,"h":58.93,"l":58.18,"n":88,"o":58.28,"t":"2025-03-04T05:00:00Z","v":4071,"vw":58.447438},{"c":59.05,"h":59.06,"l":58.82,"n":33,"o":58.82,"t":"2025-03-05T05:00:00Z","v":1590,"vw":58.933234},{"c":58.5413,"h":58.5413,"l":58.49,"n":16,"o":58.49,"t":"2025-03-06T05:00:00Z","v":402,"vw":58.49},{"c":58.8105,"h":58.8105,"l":58.8105,"n":13,"o":58.8105,"t":"2025-03-07T05:00:00Z","v":100,"vw":58.8105},{"c":57.964,"h":58.381,"l":57.957,"n":33,"o":58.381,"t":"2025-03-10T04:00:00Z","v":1864,"vw":58.199386},{"c":57.6932,"h":57.8699,"l":57.5299,"n":35,"o":57.5568,"t":"2025-03-11T04:00:00Z","v":2244,"vw":57.766525},{"c":57.7502,"h":57.9,"l":57.71,"n":22,"o":57.9,"t":"2025-03-12T04:00:00Z","v":4518,"vw":57.797612},{"c":57.3207,"h":57.51,"l":57.3207,"n":23,"o":57.42,"t":"2025-03-13T04:00:00Z","v":1567,"vw":57.454694},{"c":58.14,"h":58.15,"l":57.6957,"n":65,"o":57.6957,"t":"2025-03-14T04:00:00Z","v":7060,"vw":57.997375},{"c":58.59,"h":58.59,"l":58.39,"n":38,"o":58.39,"t":"2025-03-17T04:00:00Z","v":2376,"vw":58.475545},{"c":58.35,"h":58.39,"l":58.24,"n":29,"o":58.281,"t":"2025-03-18T04:00:00Z","v":2605,"vw":58.349913},{"c":58.7353,"h":58.7353,"l":58.25,"n":26,"o":58.25,"t":"2025-03-19T04:00:00Z","v":1450,"vw":58.472689},{"c":58.5564,"h":58.65,"l":58.555,"n":34,"o":58.64,"t":"2025-03-20T04:00:00Z","v":2468,"vw":58.599603},{"c":58.4152,"h":58.4152,"l":58.18,"n":31,"o":58.32,"t":"2025-03-21T04:00:00Z","v":2692,"vw":58.284469},{"c":58.99,"h":58.99,"l":58.795,"n":76,"o":58.851,"t":"2025-03-24T04:00:00Z","v":2576,"vw":58.853317},{"c":59.04,"h":59.1,"l":58.95,"n":48,"o":59.0362,"t":"2025-03-25T04:00:00Z","v":5312,"vw":59.050688},{"c":58.6895,"h":58.86,"l":58.6145,"n":21,"o":58.86,"t":"2025-03-26T04:00:00Z","v":1381,"vw":58.675243},{"c":58.6037,"h":58.69,"l":58.4993,"n":27,"o":58.6884,"t":"2025-03-27T04:00:00Z","v":1795,"vw":58.628577},{"c":58,"h":58.02,"l":57.9499,"n":27,"o":58,"t":"2025-03-28T04:00:00Z","v":1894,"vw":57.986492},{"c":58.02,"h":58.02,"l":57.93,"n":36,"o":57.93,"t":"2025-03-31T04:00:00Z","v":3040,"vw":58.00786},{"c":58.2368,"h":58.2368,"l":57.9713,"n":23,"o":57.9713,"t":"2025-04-01T04:00:00Z","v":537,"vw":58.001422},{"c":58.59,"h":58.59,"l":58.36,"n":40,"o":58.411,"t":"2025-04-02T04:00:00Z","v":4309,"vw":58.434481},{"c":56.78,"h":57.26,"l":56.78,"n":74,"o":57.26,"t":"2025-04-03T04:00:00Z","v":4429,"vw":56.944878},{"c":54.5948,"h":55.38,"l":54.5948,"n":103,"o":55.38,"t":"2025-04-04T04:00:00Z","v":12050,"vw":55.133777},{"c":53.9518,"h":54.3624,"l":52.83,"n":123,"o":52.83,"t":"2025-04-07T04:00:00Z","v":16896,"vw":53.534601},{"c":53.2292,"h":55.015,"l":53.2292,"n":156,"o":55.015,"t":"2025-04-08T04:00:00Z","v":11550,"vw":54.005052},{"c":56.2318,"h":56.2318,"l":52.93,"n":44,"o":52.94,"t":"2025-04-09T04:00:00Z","v":2246,"vw":53.651226},{"c":54.9411,"h":55.215,"l":54.7,"n":40,"o":55.17,"t":"2025-04-10T04:00:00Z","v":2532,"vw":54.942741},{"c":55.6222,"h":55.6249,"l":54.81,"n":54,"o":54.81,"t":"2025-04-11T04:00:00Z","v":3335,"vw":55.192379},{"c":56.08,"h":56.11,"l":55.85,"n":46,"o":55.96,"t":"2025-04-14T04:00:00Z","v":2799,"vw":55.978044},{"c":56.1534,"h":56.2586,"l":56.06,"n":33,"o":56.16,"t":"2025-04-15T04:00:00Z","v":2137,"vw":56.151306},{"c":55.7856,"h":56.105,"l":55.54,"n":40,"o":56.105,"t":"2025-04-16T04:00:00Z","v":3706,"vw":55.823213},{"c":56.0697,"h":56.08,"l":56.0415,"n":25,"o":56.0415,"t":"2025-04-17T04:00:00Z","v":2006,"vw":56.054949},{"c":55.4103,"h":55.8,"l":55.14,"n":75,"o":55.72,"t":"2025-04-21T04:00:00Z","v":4713,"vw":55.507363},{"c":56.2534,"h":56.3501,"l":55.9001,"n":49,"o":55.962,"t":"2025-04-22T04:00:00Z","v":3451,"vw":56.060942},{"c":56.59,"h":57.2,"l":56.56,"n":220,"o":57.2,"t":"2025-04-23T04:00:00Z","v":35050,"vw":56.722009},{"c":57.4626,"h":57.4626,"l":56.88,"n":23,"o":56.88,"t":"2025-04-24T04:00:00Z","v":782,"vw":57.257506},{"c":57.477,"h":57.477,"l":57.27,"n":17,"o":57.27,"t":"2025-04-25T04:00:00Z","v":2842,"vw":57.27},{"c":57.7019,"h":57.7019,"l":57.3401,"n":31,"o":57.42,"t":"2025-04-28T04:00:00Z","v":2767,"vw":57.447022},{"c":57.8796,"h":57.915,"l":57.57,"n":43,"o":57.6,"t":"2025-04-29T04:00:00Z","v":2428,"vw":57.754927},{"c":57.8238,"h":57.8238,"l":57.312,"n":24,"o":57.76,"t":"2025-04-30T04:00:00Z","v":5765,"vw":57.569859},{"c":57.8824,"h":58.12,"l":57.82,"n":34,"o":57.82,"t":"2025-05-01T04:00:00Z","v":2516,"vw":57.996001},{"c":58.4745,"h":58.57,"l":58.22,"n":33,"o":58.22,"t":"2025-05-02T04:00:00Z","v":1743,"vw":58.464686},{"c":58.405,"h":58.52,"l":58.405,"n":37,"o":58.4799,"t":"2025-05-05T04:00:00Z","v":827,"vw":58.493728},{"c":58.2845,"h":58.41,"l":58.2574,"n":65,"o":58.41,"t":"2025-05-06T04:00:00Z","v":7109,"vw":58.371325},{"c":58.2918,"h":58.2918,"l":58.2918,"n":9,"o":58.2918,"t":"2025-05-07T04:00:00Z","v":11,"vw":58.2918},{"c":58.43,"h":58.73,"l":58.39,"n":82,"o":58.43,"t":"2025-05-08T04:00:00Z","v":5629,"vw":58.555026},{"c":58.5581,"h":58.71,"l":58.52,"n":18,"o":58.71,"t":"2025-05-09T04:00:00Z","v":822,"vw":58.573977},{"c":59.4902,"h":59.78,"l":59.47,"n":40,"o":59.78,"t":"2025-05-12T04:00:00Z","v":1827,"vw":59.598911},{"c":59.77,"h":59.85,"l":59.69,"n":47,"o":59.81,"t":"2025-05-13T04:00:00Z","v":3013,"vw":59.795665},{"c":59.6722,"h":59.76,"l":59.6722,"n":15,"o":59.76,"t":"2025-05-14T04:00:00Z","v":281,"vw":59.76},{"c":59.9414,"h":59.97,"l":59.9257,"n":24,"o":59.9257,"t":"2025-05-15T04:00:00Z","v":446,"vw":59.942292},{"c":60.1978,"h":60.2,"l":60.15,"n":27,"o":60.2,"t":"2025-05-16T04:00:00Z","v":3073,"vw":60.158038},{"c":60.2557,"h":60.28,"l":60.2557,"n":29,"o":60.28,"t":"2025-05-19T04:00:00Z","v":355,"vw":60.28},{"c":60.1644,"h":60.1644,"l":60.105,"n":20,"o":60.1256,"t":"2025-05-20T04:00:00Z","v":420,"vw":60.1153},{"c":59.4997,"h":60.07,"l":59.4997,"n":18,"o":60.07,"t":"2025-05-21T04:00:00Z","v":422,"vw":60.07},{"c":59.5025,"h":59.6799,"l":59.5025,"n":21,"o":59.6599,"t":"2025-05-22T04:00:00Z","v":602,"vw":59.6566},{"c":59.3956,"h":59.3956,"l":59.3,"n":29,"o":59.39,"t":"2025-05-23T04:00:00Z","v":438,"vw":59.346667},{"c":60.1669,"h":60.1669,"l":59.65,"n":71,"o":59.65,"t":"2025-05-27T04:00:00Z","v":4487,"vw":59.891052},{"c":59.8289,"h":60.1161,"l":59.8289,"n":29,"o":60.1161,"t":"2025-05-28T04:00:00Z","v":2779,"vw":59.902162},{"c":60.0366,"h":60.0366,"l":60.0366,"n":25,"o":60.0366,"t":"2025-05-29T04:00:00Z","v":379,"vw":60.0366},{"c":60.0611,"h":60.0611,"l":60.0611,"n":14,"o":60.0611,"t":"2025-05-30T04:00:00Z","v":105,"vw":60.0611},{"c":60.2076,"h":60.2399,"l":60.07,"n":38,"o":60.07,"t":"2025-06-02T04:00:00Z","v":5339,"vw":60.214736},{"c":60.4536,"h":60.48,"l":60.19,"n":52,"o":60.19,"t":"2025-06-03T04:00:00Z","v":4903,"vw":60.447852},{"c":60.565,"h":60.65,"l":60.53,"n":28,"o":60.62,"t":"2025-06-04T04:00:00Z","v":818,"vw":60.597185},{"c":60.4133,"h":60.665,"l":60.37,"n":65,"o":60.53,"t":"2025-06-05T04:00:00Z","v":4563,"vw":60.532015},{"c":60.7302,"h":60.77,"l":60.636,"n":113,"o":60.76,"t":"2025-06-06T04:00:00Z","v":14432,"vw":60.719857},{"c":60.832,"h":61.12,"l":60.82,"n":124,"o":60.82,"t":"2025-06-09T04:00:00Z","v":15847,"vw":60.980999},{"c":61.1396,"h":61.1899,"l":60.95,"n":76,"o":61.0068,"t":"2025-06-10T04:00:00Z","v":16297,"vw":61.025019},{"c":60.995,"h":61.1301,"l":60.995,"n":15,"o":61.1301,"t":"2025-06-11T04:00:00Z","v":1759,"vw":61.126188},{"c":61.1714,"h":61.1714,"l":61.11,"n":19,"o":61.1599,"t":"2025-06-12T04:00:00Z","v":712,"vw":61.128954},{"c":60.6226,"h":60.8289,"l":60.59,"n":21,"o":60.8289,"t":"2025-06-13T04:00:00Z","v":1278,"vw":60.65276},{"c":61.0111,"h":61.23,"l":61.0111,"n":32,"o":61.16,"t":"2025-06-16T04:00:00Z","v":1398,"vw":61.144822},{"c":60.6823,"h":60.97,"l":60.6501,"n":15,"o":60.97,"t":"2025-06-17T04:00:00Z","v":4031,"vw":60.927125},{"c":60.7125,"h":60.97,"l":60.7125,"n":27,"o":60.75,"t":"2025-06-18T04:00:00Z","v":52467,"vw":60.752204},{"c":60.6143,"h":60.79,"l":60.6143,"n":17,"o":60.79,"t":"2025-06-20T04:00:00Z","v":8137,"vw":60.632622},{"c":60.9602,"h":60.9602,"l":60.6462,"n":28,"o":60.6462,"t":"2025-06-23T04:00:00Z","v":7034,"vw":60.756585},{"c":61.4873,"h":61.5299,"l":61.32,"n":61,"o":61.44,"t":"2025-06-24T04:00:00Z","v":8786,"vw":61.364061},{"c":61.347,"h":61.39,"l":61.27,"n":47,"o":61.27,"t":"2025-06-25T04:00:00Z","v":3305,"vw":61.329163},{"c":61.0862,"h":61.11,"l":61.0862,"n":25,"o":61.1,"t":"2025-06-26T04:00:00Z","v":1510,"vw":61.109045},{"c":61.2493,"h":61.3414,"l":61.24,"n":51,"o":61.24,"t":"2025-06-27T04:00:00Z","v":4792,"vw":61.277866},{"c":61.4696,"h":61.47,"l":61.32,"n":36,"o":61.32,"t":"2025-06-30T04:00:00Z","v":4043,"vw":61.392527},{"c":61.6713,"h":61.705,"l":61.45,"n":44,"o":61.46,"t":"2025-07-01T04:00:00Z","v":4829,"vw":61.553787},{"c":61.9049,"h":61.9049,"l":61.8399,"n":25,"o":61.8399,"t":"2025-07-02T04:00:00Z","v":940,"vw":61.841831},{"c":62.1041,"h":62.17,"l":62.1041,"n":29,"o":62.12,"t":"2025-07-03T04:00:00Z","v":10427,"vw":62.133723},{"c":61.6089,"h":61.99,"l":61.58,"n":37,"o":61.99,"t":"2025-07-07T04:00:00Z","v":2957,"vw":61.730678},{"c":61.7551,"h":61.83,"l":61.7551,"n":25,"o":61.79,"t":"2025-07-08T04:00:00Z","v":1679,"vw":61.804755},{"c":62.0136,"h":62.03,"l":61.87,"n":28,"o":61.87,"t":"2025-07-09T04:00:00Z","v":1796,"vw":61.961705},{"c":62.1842,"h":62.219,"l":62.1801,"n":19,"o":62.219,"t":"2025-07-10T04:00:00Z","v":483,"vw":62.195004},{"c":61.8884,"h":61.96,"l":61.86,"n":33,"o":61.86,"t":"2025-07-11T04:00:00Z","v":2639,"vw":61.917807},{"c":61.9537,"h":61.9537,"l":61.88,"n":30,"o":61.88,"t":"2025-07-14T04:00:00Z","v":1359,"vw":61.880806},{"c":61.5295,"h":61.95,"l":61.5295,"n":51,"o":61.95,"t":"2025-07-15T04:00:00Z","v":10370,"vw":61.876654},{"c":61.6439,"h":61.68,"l":61.5745,"n":18,"o":61.595,"t":"2025-07-16T04:00:00Z","v":1315,"vw":61.602977},{"c":61.9269,"h":61.9269,"l":61.7608,"n":22,"o":61.77,"t":"2025-07-17T04:00:00Z","v":1535,"vw":61.770174},{"c":61.91,"h":61.9827,"l":61.86,"n":29,"o":61.9827,"t":"2025-07-18T04:00:00Z","v":4032,"vw":61.961407},{"c":62.0379,"h":62.2,"l":62.0379,"n":42,"o":62.1613,"t":"2025-07-21T04:00:00Z","v":4491,"vw":62.196708},{"c":62.3367,"h":62.3367,"l":62.165,"n":18,"o":62.165,"t":"2025-07-22T04:00:00Z","v":2885,"vw":62.261861},{"c":62.7895,"h":62.7895,"l":62.6199,"n":22,"o":62.6199,"t":"2025-07-23T04:00:00Z","v":816,"vw":62.634819},{"c":62.5967,"h":62.71,"l":62.5967,"n":34,"o":62.71,"t":"2025-07-24T04:00:00Z","v":2698,"vw":62.684598},{"c":62.7348,"h":62.7348,"l":62.68,"n":26,"o":62.68,"t":"2025-07-25T04:00:00Z","v":710,"vw":62.68005},{"c":62.5091,"h":62.5799,"l":62.5,"n":28,"o":62.545,"t":"2025-07-28T04:00:00Z","v":5057,"vw":62.519176},{"c":62.5457,"h":62.59,"l":62.51,"n":52,"o":62.5884,"t":"2025-07-29T04:00:00Z","v":6284,"vw":62.530223},{"c":62.1939,"h":62.73,"l":62.1939,"n":81,"o":62.4087,"t":"2025-07-30T04:00:00Z","v":15764,"vw":62.611688},{"c":61.9808,"h":62.05,"l":61.97,"n":24,"o":62.05,"t":"2025-07-31T04:00:00Z","v":605,"vw":61.996667},{"c":61.6351,"h":61.6511,"l":61.4,"n":37,"o":61.4,"t":"2025-08-01T04:00:00Z","v":2979,"vw":61.561098},{"c":62.1985,"h":62.23,"l":62.05,"n":103,"o":62.05,"t":"2025-08-04T04:00:00Z","v":3130,"vw":62.175863},{"c":62.23,"h":62.28,"l":62.23,"n":58,"o":62.25,"t":"2025-08-05T04:00:00Z","v":4419,"vw":62.25},{"c":62.4383,"h":62.47,"l":62.18,"n":28,"o":62.18,"t":"2025-08-06T04:00:00Z","v":7114,"vw":62.41656},{"c":62.3981,"h":62.45,"l":62.35,"n":40,"o":62.45,"t":"2025-08-07T04:00:00Z","v":4210,"vw":62.387759},{"c":62.5951,"h":62.61,"l":62.57,"n":26,"o":62.61,"t":"2025-08-08T04:00:00Z","v":668,"vw":62.590218},{"c":62.4802,"h":62.4802,"l":62.4802,"n":21,"o":62.4802,"t":"2025-08-11T04:00:00Z","v":189,"vw":62.4802},{"c":63.1619,"h":63.1619,"l":62.9,"n":29,"o":62.9,"t":"2025-08-12T04:00:00Z","v":2385,"vw":63.007877},{"c":63.5672,"h":63.5672,"l":63.4,"n":36,"o":63.4,"t":"2025-08-13T04:00:00Z","v":612,"vw":63.4},{"c":63.3741,"h":63.3741,"l":63.3199,"n":20,"o":63.32,"t":"2025-08-14T04:00:00Z","v":489,"vw":63.319925},{"c":63.2623,"h":63.3499,"l":63.2623,"n":21,"o":63.3499,"t":"2025-08-15T04:00:00Z","v":1683,"vw":63.28922},{"c":63.3037,"h":63.3037,"l":63.25,"n":38,"o":63.3,"t":"2025-08-18T04:00:00Z","v":1667,"vw":63.257328},{"c":63.1925,"h":63.2299,"l":63.189,"n":24,"o":63.2299,"t":"2025-08-19T04:00:00Z","v":1233,"vw":63.223742},{"c":63.1715,"h":63.1715,"l":63.119,"n":20,"o":63.14,"t":"2025-08-20T04:00:00Z","v":3298,"vw":63.138662},{"c":63.0131,"h":63.1,"l":63.01,"n":22,"o":63.1,"t":"2025-08-21T04:00:00Z","v":1125,"vw":63.089555},{"c":63.9633,"h":64.04,"l":63.85,"n":60,"o":63.85,"t":"2025-08-22T04:00:00Z","v":5885,"vw":63.984627},{"c":63.7115,"h":63.88,"l":63.7115,"n":58,"o":63.88,"t":"2025-08-25T04:00:00Z","v":7809,"vw":63.795721},{"c":63.8246,"h":63.8246,"l":63.49,"n":22,"o":63.49,"t":"2025-08-26T04:00:00Z","v":666,"vw":63.639607},{"c":63.952,"h":63.952,"l":63.7001,"n":30,"o":63.75,"t":"2025-08-27T04:00:00Z","v":2492,"vw":63.741685},{"c":64.0713,"h":64.0713,"l":63.8801,"n":23,"o":63.8801,"t":"2025-08-28T04:00:00Z","v":1934,"vw":63.94965},{"c":63.8571,"h":63.91,"l":63.79,"n":66,"o":63.79,"t":"2025-08-29T04:00:00Z","v":4471,"vw":63.867568},{"c":63.5547,"h":63.5547,"l":63.21,"n":61,"o":63.54,"t":"2025-09-02T04:00:00Z","v":6377,"vw":63.454606},{"c":63.6826,"h":63.72,"l":63.555,"n":35,"o":63.6501,"t":"2025-09-03T04:00:00Z","v":1891,"vw":63.64188},{"c":64.1371,"h":64.1371,"l":63.825,"n":88,"o":63.87,"t":"2025-09-04T04:00:00Z","v":2943,"vw":63.995173},{"c":64.2024,"h":64.54,"l":64.1,"n":55,"o":64.34,"t":"2025-09-05T04:00:00Z","v":3699,"vw":64.393116},{"c":64.407,"h":65,"l":64.2505,"n":70,"o":65,"t":"2025-09-08T04:00:00Z","v":9345,"vw":64.722596},{"c":64.344,"h":64.41,"l":64.28,"n":67,"o":64.41,"t":"2025-09-09T04:00:00Z","v":2888,"vw":64.396339},{"c":64.4414,"h":64.61,"l":64.42,"n":52,"o":64.61,"t":"2025-09-10T04:00:00Z","v":2345,"vw":64.491959},{"c":64.9713,"h":64.9713,"l":64.9713,"n":34,"o":64.9713,"t":"2025-09-11T04:00:00Z","v":281,"vw":64.9713},{"c":64.7664,"h":64.82,"l":64.7601,"n":38,"o":64.7601,"t":"2025-09-12T04:00:00Z","v":4071,"vw":64.768431},{"c":64.9254,"h":64.95,"l":64.9254,"n":28,"o":64.95,"t":"2025-09-15T04:00:00Z","v":434,"vw":64.95},{"c":64.9418,"h":65.048,"l":64.88,"n":28,"o":65.048,"t":"2025-09-16T04:00:00Z","v":1128,"vw":64.956896},{"c":64.8634,"h":65.08,"l":64.8634,"n":35,"o":65.08,"t":"2025-09-17T04:00:00Z","v":866,"vw":64.981795},{"c":65.1179,"h":65.17,"l":64.97,"n":56,"o":64.97,"t":"2025-09-18T04:00:00Z","v":8266,"vw":65.146285},{"c":65.0316,"h":65.0316,"l":64.98,"n":29,"o":65.024,"t":"2025-09-19T04:00:00Z","v":2128,"vw":65.012322},{"c":65.1448,"h":65.1448,"l":64.96,"n":27,"o":65.09,"t":"2025-09-22T04:00:00Z","v":607,"vw":65.058129},{"c":65.0664,"h":65.2,"l":65.065,"n":81,"o":65.2,"t":"2025-09-23T04:00:00Z","v":11621,"vw":65.19401},{"c":64.8432,"h":64.8432,"l":64.8432,"n":25,"o":64.8432,"t":"2025-09-24T04:00:00Z","v":90,"vw":64.8432},{"c":64.5654,"h":64.5654,"l":64.5399,"n":73,"o":64.54,"t":"2025-09-25T04:00:00Z","v":1197,"vw":64.53995},{"c":64.8521,"h":64.879,"l":64.845,"n":30,"o":64.879,"t":"2025-09-26T04:00:00Z","v":1848,"vw":64.862},{"c":64.9521,"h":64.9521,"l":64.8645,"n":31,"o":64.8645,"t":"2025-09-29T04:00:00Z","v":320,"vw":64.8645},{"c":65.0681,"h":65.0681,"l":64.798,"n":40,"o":64.798,"t":"2025-09-30T04:00:00Z","v":5583,"vw":64.892562},{"c":65.2497,"h":65.2497,"l":65.181,"n":33,"o":65.181,"t":"2025-10-01T04:00:00Z","v":800,"vw":65.214954},{"c":65.3016,"h":65.43,"l":65.105,"n":28,"o":65.43,"t":"2025-10-02T04:00:00Z","v":1623,"vw":65.167696},{"c":65.4251,"h":65.4251,"l":65.4251,"n":33,"o":65.4251,"t":"2025-10-03T04:00:00Z","v":417,"vw":65.4251},{"c":65.4707,"h":65.56,"l":65.4585,"n":52,"o":65.4585,"t":"2025-10-06T04:00:00Z","v":1013,"vw":65.505272},{"c":65.1865,"h":65.31,"l":65.182,"n":53,"o":65.28,"t":"2025-10-07T04:00:00Z","v":2343,"vw":65.285642},{"c":65.4156,"h":65.4156,"l":65.4156,"n":22,"o":65.4156,"t":"2025-10-08T04:00:00Z","v":164,"vw":65.4156},{"c":65.15,"h":65.18,"l":64.94,"n":105,"o":65.14,"t":"2025-10-09T04:00:00Z","v":12240,"vw":65.085714},{"c":64,"h":65.13,"l":63.92,"n":158,"o":65.13,"t":"2025-10-10T04:00:00Z","v":19172,"vw":64.259402},{"c":64.6774,"h":64.68,"l":64.67,"n":47,"o":64.68,"t":"2025-10-13T04:00:00Z","v":1565,"vw":64.676516},{"c":64.9293,"h":65.13,"l":64.12,"n":58,"o":64.12,"t":"2025-10-14T04:00:00Z","v":8988,"vw":65.027823},{"c":65.0985,"h":65.2399,"l":65.0985,"n":40,"o":65.2285,"t":"2025-10-15T04:00:00Z","v":773,"vw":65.2323},{"c":64.9118,"h":65.32,"l":64.8235,"n":41,"o":65.19,"t":"2025-10-16T04:00:00Z","v":6390,"vw":65.183939},{"c":64.94,"h":65.0125,"l":64.8099,"n":49,"o":64.81,"t":"2025-10-17T04:00:00Z","v":1740,"vw":64.908971},{"c":65.54,"h":65.55,"l":65.46,"n":87,"o":65.475,"t":"2025-10-20T04:00:00Z","v":8390,"vw":65.518232},{"c":65.4583,"h":65.4894,"l":65.4207,"n":25,"o":65.4207,"t":"2025-10-21T04:00:00Z","v":712,"vw":65.477659},{"c":65.2493,"h":65.44,"l":65.08,"n":54,"o":65.44,"t":"2025-10-22T04:00:00Z","v":2335,"vw":65.409043},{"c":65.5234,"h":65.5234,"l":65.43,"n":47,"o":65.43,"t":"2025-10-23T04:00:00Z","v":1679,"vw":65.456333},{"c":65.87,"h":65.881,"l":65.84,"n":44,"o":65.84,"t":"2025-10-24T04:00:00Z","v":1288,"vw":65.872905},{"c":66.1952,"h":66.3,"l":66.1048,"n":50,"o":66.3,"t":"2025-10-27T04:00:00Z","v":2288,"vw":66.130967},{"c":66.0986,"h":66.1836,"l":66.0552,"n":38,"o":66.11,"t":"2025-10-28T04:00:00Z","v":3744,"vw":66.13999},{"c":65.9007,"h":66.28,"l":65.8401,"n":34,"o":66.249,"t":"2025-10-29T04:00:00Z","v":778,"vw":66.162445},{"c":65.5231,"h":65.747,"l":65.5231,"n":36,"o":65.747,"t":"2025-10-30T04:00:00Z","v":620,"vw":65.747},{"c":65.63,"h":65.72,"l":65.5408,"n":58,"o":65.6228,"t":"2025-10-31T04:00:00Z","v":2336,"vw":65.661961},{"c":65.6059,"h":65.63,"l":65.5,"n":58,"o":65.51,"t":"2025-11-03T05:00:00Z","v":1833,"vw":65.569416},{"c":65.0944,"h":65.15,"l":65.0944,"n":37,"o":65.1288,"t":"2025-11-04T05:00:00Z","v":3493,"vw":65.130682},{"c":65.4273,"h":65.4273,"l":65.4273,"n":30,"o":65.4273,"t":"2025-11-05T05:00:00Z","v":272,"vw":65.4273},{"c":65.1194,"h":65.28,"l":65.1194,"n":39,"o":65.194,"t":"2025-11-06T05:00:00Z","v":8649,"vw":65.250544},{"c":65.32,"h":65.32,"l":64.8,"n":102,"o":64.9758,"t":"2025-11-07T05:00:00Z","v":8669,"vw":65.109336},{"c":65.8428,"h":65.8752,"l":65.646,"n":44,"o":65.8,"t":"2025-11-10T05:00:00Z","v":1168,"vw":65.794689},{"c":66.0345,"h":66.07,"l":66.0345,"n":52,"o":66.07,"t":"2025-11-11T05:00:00Z","v":979,"vw":66.07},{"c":66.1482,"h":66.19,"l":66.146,"n":51,"o":66.19,"t":"2025-11-12T05:00:00Z","v":6770,"vw":66.17128},{"c":65.478,"h":65.98,"l":65.478,"n":64,"o":65.98,"t":"2025-11-13T05:00:00Z","v":3688,"vw":65.731808},{"c":65.43,"h":65.65,"l":65.2,"n":79,"o":65.23,"t":"2025-11-14T05:00:00Z","v":6233,"vw":65.436702},{"c":64.8315,"h":65.4,"l":64.8315,"n":58,"o":65.4,"t":"2025-11-17T05:00:00Z","v":5783,"vw":65.1256},{"c":64.6899,"h":64.6899,"l":64.55,"n":48,"o":64.55,"t":"2025-11-18T05:00:00Z","v":1489,"vw":64.55},{"c":64.6835,"h":64.77,"l":64.6561,"n":51,"o":64.68,"t":"2025-11-19T05:00:00Z","v":12439,"vw":64.68228},{"c":64.0708,"h":64.2935,"l":64.0708,"n":58,"o":64.25,"t":"2025-11-20T05:00:00Z","v":6414,"vw":64.24345},{"c":64.718,"h":64.718,"l":64.3,"n":47,"o":64.37,"t":"2025-11-21T05:00:00Z","v":829,"vw":64.340711},{"c":65.2085,"h":65.22,"l":65.01,"n":72,"o":65.04,"t":"2025-11-24T05:00:00Z","v":69001,"vw":65.190961},{"c":65.8104,"h":65.8104,"l":65.19,"n":59,"o":65.4,"t":"2025-11-25T05:00:00Z","v":9158,"vw":65.571478},{"c":66.2064,"h":66.2206,"l":66.19,"n":28,"o":66.19,"t":"2025-11-26T05:00:00Z","v":4357,"vw":66.190959},{"c":66.3914,"h":66.3914,"l":66.3914,"n":23,"o":66.3914,"t":"2025-11-28T05:00:00Z","v":104,"vw":66.3914},{"c":66.1467,"h":66.3,"l":66.1467,"n":29,"o":66.21,"t":"2025-12-01T05:00:00Z","v":3252,"vw":66.295479},{"c":66.2448,"h":66.3006,"l":66.1899,"n":50,"o":66.19,"t":"2025-12-02T05:00:00Z","v":1167,"vw":66.25634},{"c":66.61,"h":66.61,"l":66.51,"n":26,"o":66.51,"t":"2025-12-03T05:00:00Z","v":4347,"vw":66.588446},{"c":66.575,"h":66.689,"l":66.575,"n":37,"o":66.68,"t":"2025-12-04T05:00:00Z","v":3085,"vw":66.639119},{"c":66.6473,"h":66.77,"l":66.6473,"n":48,"o":66.76,"t":"2025-12-05T05:00:00Z","v":3336,"vw":66.763655},{"c":66.469,"h":66.52,"l":66.4205,"n":38,"o":66.49,"t":"2025-12-08T05:00:00Z","v":1353,"vw":66.490205},{"c":66.4086,"h":66.5185,"l":66.4086,"n":37,"o":66.5185,"t":"2025-12-09T05:00:00Z","v":2518,"vw":66.491243},{"c":67.0233,"h":67.0233,"l":66.58,"n":34,"o":66.58,"t":"2025-12-10T05:00:00Z","v":4157,"vw":66.599969},{"c":67.28,"h":67.61,"l":67.05,"n":37,"o":67.61,"t":"2025-12-11T05:00:00Z","v":9846,"vw":67.380929},{"c":66.84,"h":66.97,"l":66.74,"n":36,"o":66.74,"t":"2025-12-12T05:00:00Z","v":890,"vw":66.861839},{"c":66.8325,"h":66.98,"l":66.8325,"n":35,"o":66.98,"t":"2025-12-15T05:00:00Z","v":5511,"vw":66.8625},{"c":66.6589,"h":66.78,"l":66.47,"n":64,"o":66.78,"t":"2025-12-16T05:00:00Z","v":22135,"vw":66.574451},{"c":66.315,"h":66.778,"l":66.315,"n":38,"o":66.69,"t":"2025-12-17T05:00:00Z","v":4880,"vw":66.450853},{"c":65.9185,"h":66.31,"l":65.9,"n":52,"o":66.31,"t":"2025-12-18T05:00:00Z","v":10119,"vw":66.102445},{"c":66.1702,"h":66.29,"l":66.1414,"n":111,"o":66.26,"t":"2025-12-19T05:00:00Z","v":11614,"vw":66.233433},{"c":66.4743,"h":66.535,"l":66.37,"n":114,"o":66.37,"t":"2025-12-22T05:00:00Z","v":9981,"vw":66.473292},{"c":66.5851,"h":66.5923,"l":66.48,"n":50,"o":66.48,"t":"2025-12-23T05:00:00Z","v":1827,"vw":66.526925},{"c":66.8,"h":66.82,"l":66.67,"n":46,"o":66.67,"t":"2025-12-24T05:00:00Z","v":2073,"vw":66.792242},{"c":66.7811,"h":66.84,"l":66.74,"n":36,"o":66.84,"t":"2025-12-26T05:00:00Z","v":583,"vw":66.79},{"c":66.6347,"h":66.74,"l":66.56,"n":37,"o":66.74,"t":"2025-12-29T05:00:00Z","v":9980,"vw":66.735946},{"c":66.6315,"h":66.71,"l":66.6315,"n":37,"o":66.69,"t":"2025-12-30T05:00:00Z","v":5574,"vw":66.689276},{"c":66.31,"h":66.52,"l":66.31,"n":49,"o":66.52,"t":"2025-12-31T05:00:00Z","v":1994,"vw":66.418338},{"c":66.698,"h":66.72,"l":66.46,"n":43,"o":66.46,"t":"2026-01-02T05:00:00Z","v":2134,"vw":66.51707},{"c":67.2201,"h":67.34,"l":66.8,"n":50,"o":66.8,"t":"2026-01-05T05:00:00Z","v":3172,"vw":67.235301},{"c":67.5763,"h":67.62,"l":67.41,"n":36,"o":67.41,"t":"2026-01-06T05:00:00Z","v":1558,"vw":67.530328},{"c":67.3068,"h":67.44,"l":67.3068,"n":34,"o":67.44,"t":"2026-01-07T05:00:00Z","v":1088,"vw":67.392074},{"c":67.52,"h":67.52,"l":67.3,"n":41,"o":67.3,"t":"2026-01-08T05:00:00Z","v":1268,"vw":67.430788},{"c":67.8226,"h":67.8226,"l":67.61,"n":47,"o":67.615,"t":"2026-01-09T05:00:00Z","v":3597,"vw":67.621614},{"c":67.9471,"h":67.9599,"l":67.74,"n":47,"o":67.85,"t":"2026-01-12T05:00:00Z","v":1981,"vw":67.866194},{"c":67.8325,"h":67.88,"l":67.78,"n":34,"o":67.88,"t":"2026-01-13T05:00:00Z","v":1228,"vw":67.802256},{"c":67.9182,"h":67.9182,"l":67.72,"n":35,"o":67.85,"t":"2026-01-14T05:00:00Z","v":2204,"vw":67.750658},{"c":68.129,"h":68.2824,"l":68.12,"n":41,"o":68.12,"t":"2026-01-15T05:00:00Z","v":708,"vw":68.223345},{"c":68.0791,"h":68.19,"l":67.91,"n":41,"o":68.19,"t":"2026-01-16T05:00:00Z","v":2289,"vw":68.130677},{"c":67.3478,"h":67.72,"l":67.34,"n":79,"o":67.65,"t":"2026-01-20T05:00:00Z","v":5871,"vw":67.593133},{"c":68.1295,"h":68.29,"l":67.6966,"n":47,"o":67.6966,"t":"2026-01-21T05:00:00Z","v":3392,"vw":67.849929},{"c":68.3347,"h":68.48,"l":68.3347,"n":54,"o":68.48,"t":"2026-01-22T05:00:00Z","v":4086,"vw":68.418916},{"c":68.3196,"h":68.32,"l":68.22,"n":35,"o":68.22,"t":"2026-01-23T05:00:00Z","v":811,"vw":68.266701},{"c":68.4916,"h":68.59,"l":68.22,"n":54,"o":68.22,"t":"2026-01-26T05:00:00Z","v":4439,"vw":68.519134},{"c":68.8966,"h":68.93,"l":68.776,"n":71,"o":68.93,"t":"2026-01-27T05:00:00Z","v":4826,"vw":68.812723},{"c":68.8596,"h":68.95,"l":68.71,"n":44,"o":68.95,"t":"2026-01-28T05:00:00Z","v":1480,"vw":68.831225},{"c":69.0845,"h":69.38,"l":68.7,"n":60,"o":69.38,"t":"2026-01-29T05:00:00Z","v":3964,"vw":68.82555},{"c":68.632,"h":68.85,"l":68.46,"n":35,"o":68.84,"t":"2026-01-30T05:00:00Z","v":6634,"vw":68.753859},{"c":68.9554,"h":68.9554,"l":68.62,"n":50,"o":68.69,"t":"2026-02-02T05:00:00Z","v":3076,"vw":68.772641},{"c":69.0807,"h":69.3,"l":68.84,"n":89,"o":69.29,"t":"2026-02-03T05:00:00Z","v":7059,"vw":69.132122},{"c":69.1248,"h":69.385,"l":68.98,"n":68,"o":69.2325,"t":"2026-02-04T05:00:00Z","v":5228,"vw":69.171587},{"c":68.6744,"h":68.95,"l":68.58,"n":53,"o":68.95,"t":"2026-02-05T05:00:00Z","v":1284,"vw":68.741279},{"c":69.7584,"h":69.7584,"l":69.3,"n":112,"o":69.33,"t":"2026-02-06T05:00:00Z","v":13301,"vw":69.524549},{"c":70.0605,"h":70.08,"l":69.64,"n":91,"o":69.64,"t":"2026-02-09T05:00:00Z","v":5546,"vw":69.93836},{"c":69.9819,"h":70.2,"l":69.9819,"n":66,"o":70.13,"t":"2026-02-10T05:00:00Z","v":8345,"vw":70.100775},{"c":70.2856,"h":70.345,"l":69.976,"n":74,"o":70.345,"t":"2026-02-11T05:00:00Z","v":10049,"vw":70.192832},{"c":69.67,"h":70.72,"l":69.61,"n":118,"o":70.72,"t":"2026-02-12T05:00:00Z","v":13520,"vw":70.127245},{"c":69.9283,"h":70.06,"l":69.83,"n":54,"o":70,"t":"2026-02-13T05:00:00Z","v":2079,"vw":69.990439},{"c":69.9671,"h":70.0304,"l":69.9499,"n":58,"o":69.95,"t":"2026-02-17T05:00:00Z","v":4695,"vw":70.0186},{"c":70.1997,"h":70.39,"l":70.04,"n":48,"o":70.29,"t":"2026-02-18T05:00:00Z","v":2351,"vw":70.249524},{"c":70.0613,"h":70.11,"l":69.92,"n":95,"o":69.97,"t":"2026-02-19T05:00:00Z","v":5467,"vw":69.99398},{"c":70.53,"h":70.53,"l":70.07,"n":39,"o":70.1,"t":"2026-02-20T05:00:00Z","v":5994,"vw":70.417351},{"c":70.0234,"h":70.51,"l":70.02,"n":56,"o":70.51,"t":"2026-02-23T05:00:00Z","v":3280,"vw":70.124715},{"c":70.4204,"h":70.44,"l":70.275,"n":53,"o":70.33,"t":"2026-02-24T05:00:00Z","v":4115,"vw":70.361382},{"c":70.693,"h":70.693,"l":70.47,"n":68,"o":70.66,"t":"2026-02-25T05:00:00Z","v":4491,"vw":70.56966},{"c":70.5922,"h":70.5922,"l":70.52,"n":37,"o":70.54,"t":"2026-02-26T05:00:00Z","v":778,"vw":70.528},{"c":70.4077,"h":70.4077,"l":70.4077,"n":40,"o":70.4077,"t":"2026-02-27T05:00:00Z","v":422,"vw":70.4077},{"c":70.2015,"h":70.29,"l":69.735,"n":65,"o":69.735,"t":"2026-03-02T05:00:00Z","v":1973,"vw":69.970279},{"c":69.2158,"h":69.25,"l":68.57,"n":84,"o":68.57,"t":"2026-03-03T05:00:00Z","v":1394,"vw":68.919471},{"c":69.5635,"h":69.62,"l":69.27,"n":39,"o":69.27,"t":"2026-03-04T05:00:00Z","v":867,"vw":69.478079},{"c":68.8063,"h":68.8838,"l":68.45,"n":83,"o":68.8201,"t":"2026-03-05T05:00:00Z","v":6906,"vw":68.767129},{"c":68.1086,"h":68.3,"l":67.88,"n":93,"o":68.1415,"t":"2026-03-06T05:00:00Z","v":19159,"vw":68.088801},{"c":68.4755,"h":68.4755,"l":67.698,"n":52,"o":67.79,"t":"2026-03-09T04:00:00Z","v":2227,"vw":67.726031},{"c":68.4459,"h":68.895,"l":68.41,"n":54,"o":68.41,"t":"2026-03-10T04:00:00Z","v":2027,"vw":68.498516},{"c":68.3368,"h":68.42,"l":68.19,"n":54,"o":68.19,"t":"2026-03-11T04:00:00Z","v":6129,"vw":68.324099},{"c":67.2367,"h":67.59,"l":67.2367,"n":64,"o":67.59,"t":"2026-03-12T04:00:00Z","v":3143,"vw":67.398416},{"c":66.9379,"h":67.06,"l":66.9379,"n":48,"o":67.05,"t":"2026-03-13T04:00:00Z","v":1067,"vw":67.017686},{"c":67.5623,"h":67.78,"l":67.49,"n":92,"o":67.78,"t":"2026-03-16T04:00:00Z","v":5812,"vw":67.574321},{"c":67.91,"h":67.91,"l":67.91,"n":44,"o":67.91,"t":"2026-03-17T04:00:00Z","v":803,"vw":67.91},{"c":67.211,"h":67.61,"l":67.211,"n":44,"o":67.59,"t":"2026-03-18T04:00:00Z","v":626,"vw":67.603333},{"c":67.1893,"h":67.25,"l":66.36,"n":80,"o":66.36,"t":"2026-03-19T04:00:00Z","v":6563,"vw":66.993636},{"c":66.2381,"h":66.6,"l":66.2381,"n":51,"o":66.6,"t":"2026-03-20T04:00:00Z","v":2631,"vw":66.532803},{"c":67.0536,"h":67.0536,"l":66.81,"n":40,"o":66.81,"t":"2026-03-23T04:00:00Z","v":275,"vw":66.81},{"c":67.0151,"h":67.27,"l":66.62,"n":53,"o":66.62,"t":"2026-03-24T04:00:00Z","v":3497,"vw":67.181532},{"c":67.4499,"h":67.52,"l":67.4499,"n":43,"o":67.47,"t":"2026-03-25T04:00:00Z","v":3753,"vw":67.466547},{"c":66.5447,"h":67.2,"l":66.5447,"n":44,"o":67.2,"t":"2026-03-26T04:00:00Z","v":2065,"vw":66.786378},{"c":66.084,"h":66.084,"l":66.084,"n":27,"o":66.084,"t":"2026-03-27T04:00:00Z","v":331,"vw":66.084},{"c":65.934,"h":66.59,"l":65.934,"n":54,"o":66.3,"t":"2026-03-30T04:00:00Z","v":1659,"vw":66.223578},{"c":67.2183,"h":67.2183,"l":66.54,"n":48,"o":66.54,"t":"2026-03-31T04:00:00Z","v":7690,"vw":66.626079},{"c":67.606,"h":67.67,"l":67.56,"n":39,"o":67.63,"t":"2026-04-01T04:00:00Z","v":4668,"vw":67.604242},{"c":67.6084,"h":67.6084,"l":66.9499,"n":54,"o":67.25,"t":"2026-04-02T04:00:00Z","v":4965,"vw":67.367855},{"c":67.8318,"h":67.8318,"l":67.7,"n":58,"o":67.7,"t":"2026-04-06T04:00:00Z","v":2030,"vw":67.70067},{"c":67.8574,"h":67.8574,"l":67.58,"n":75,"o":67.62,"t":"2026-04-07T04:00:00Z","v":4137,"vw":67.687438},{"c":69.38,"h":69.38,"l":69.15,"n":48,"o":69.19,"t":"2026-04-08T04:00:00Z","v":12630,"vw":69.173958},{"c":69.61,"h":69.77,"l":69.61,"n":43,"o":69.77,"t":"2026-04-09T04:00:00Z","v":1129,"vw":69.714582},{"c":69.471,"h":69.605,"l":69.43,"n":65,"o":69.605,"t":"2026-04-10T04:00:00Z","v":3276,"vw":69.50768},{"c":69.8845,"h":69.8845,"l":69.3563,"n":57,"o":69.36,"t":"2026-04-13T04:00:00Z","v":799,"vw":69.358361},{"c":70.37,"h":70.4,"l":70.21,"n":130,"o":70.21,"t":"2026-04-14T04:00:00Z","v":17151,"vw":70.324518},{"c":70.33,"h":70.51,"l":70.13,"n":49,"o":70.51,"t":"2026-04-15T04:00:00Z","v":1290,"vw":70.305029},{"c":70.41,"h":70.51,"l":70.33,"n":64,"o":70.51,"t":"2026-04-16T04:00:00Z","v":3304,"vw":70.375044},{"c":71.12,"h":71.16,"l":70.8599,"n":59,"o":70.86,"t":"2026-04-17T04:00:00Z","v":2544,"vw":71.006812},{"c":71.06,"h":71.06,"l":70.92,"n":68,"o":70.92,"t":"2026-04-20T04:00:00Z","v":5596,"vw":70.982017},{"c":70.55,"h":71.06,"l":70.4999,"n":46,"o":71.06,"t":"2026-04-21T04:00:00Z","v":2466,"vw":70.629418},{"c":70.8752,"h":70.9,"l":70.81,"n":51,"o":70.845,"t":"2026-04-22T04:00:00Z","v":3511,"vw":70.866323},{"c":70.77,"h":70.93,"l":70.41,"n":53,"o":70.92,"t":"2026-04-23T04:00:00Z","v":3741,"vw":70.692082},{"c":71.01,"h":71.08,"l":70.81,"n":59,"o":70.81,"t":"2026-04-24T04:00:00Z","v":5804,"vw":70.909402},{"c":70.9572,"h":71.0289,"l":70.94,"n":50,"o":71.0289,"t":"2026-04-27T04:00:00Z","v":1237,"vw":70.987981},{"c":70.7307,"h":70.75,"l":70.6776,"n":45,"o":70.6776,"t":"2026-04-28T04:00:00Z","v":1004,"vw":70.730745},{"c":70.4571,"h":70.4571,"l":70.3301,"n":33,"o":70.45,"t":"2026-04-29T04:00:00Z","v":1026,"vw":70.357506},{"c":71.2886,"h":71.2886,"l":70.79,"n":50,"o":70.79,"t":"2026-04-30T04:00:00Z","v":6761,"vw":71.020857},{"c":71.2881,"h":71.52,"l":71.2881,"n":35,"o":71.39,"t":"2026-05-01T04:00:00Z","v":4710,"vw":71.477969},{"c":70.95,"h":71.3,"l":70.81,"n":63,"o":70.85,"t":"2026-05-04T04:00:00Z","v":4172,"vw":70.923346},{"c":71.61,"h":71.66,"l":71.02,"n":47,"o":71.02,"t":"2026-05-05T04:00:00Z","v":3886,"vw":71.4243},{"c":72.4035,"h":72.4035,"l":72.11,"n":43,"o":72.155,"t":"2026-05-06T04:00:00Z","v":1147,"vw":72.151451},{"c":71.84,"h":72.28,"l":71.84,"n":57,"o":72.28,"t":"2026-05-07T04:00:00Z","v":4410,"vw":71.905592},{"c":72.2834,"h":72.48,"l":72.242,"n":50,"o":72.242,"t":"2026-05-08T04:00:00Z","v":9113,"vw":72.390082},{"c":72.2872,"h":72.41,"l":72.2799,"n":56,"o":72.4,"t":"2026-05-11T04:00:00Z","v":1939,"vw":72.345301},{"c":71.9935,"h":72.21,"l":71.49,"n":58,"o":72.21,"t":"2026-05-12T04:00:00Z","v":4054,"vw":71.840041},{"c":72.2269,"h":72.29,"l":72,"n":49,"o":72,"t":"2026-05-13T04:00:00Z","v":2033,"vw":72.135864},{"c":72.44,"h":72.52,"l":72.42,"n":77,"o":72.42,"t":"2026-05-14T04:00:00Z","v":3061,"vw":72.462936},{"c":71.55,"h":71.77,"l":71.52,"n":57,"o":71.52,"t":"2026-05-15T04:00:00Z","v":3195,"vw":71.64364},{"c":71.5682,"h":71.69,"l":71.36,"n":50,"o":71.69,"t":"2026-05-18T04:00:00Z","v":2966,"vw":71.507881},{"c":71.33,"h":71.4,"l":70.965,"n":68,"o":71.34,"t":"2026-05-19T04:00:00Z","v":5227,"vw":71.228868},{"c":71.866,"h":71.866,"l":71.36,"n":45,"o":71.36,"t":"2026-05-20T04:00:00Z","v":1464,"vw":71.382636},{"c":72.1,"h":72.1,"l":71.5,"n":63,"o":71.5698,"t":"2026-05-21T04:00:00Z","v":7310,"vw":71.601078},{"c":72.3,"h":72.33,"l":72.29,"n":61,"o":72.33,"t":"2026-05-22T04:00:00Z","v":2029,"vw":72.314326},{"c":72.975,"h":72.995,"l":72.62,"n":69,"o":72.62,"t":"2026-05-26T04:00:00Z","v":8788,"vw":72.833176},{"c":72.8968,"h":73.09,"l":72.8814,"n":70,"o":72.98,"t":"2026-05-27T04:00:00Z","v":5247,"vw":73.020618},{"c":73.018,"h":73.018,"l":72.7,"n":42,"o":72.7,"t":"2026-05-28T04:00:00Z","v":1375,"vw":72.887755},{"c":73.0303,"h":73.16,"l":73.0303,"n":61,"o":73.135,"t":"2026-05-29T04:00:00Z","v":12704,"vw":73.11312},{"c":73.1,"h":73.18,"l":72.83,"n":92,"o":72.89,"t":"2026-06-01T04:00:00Z","v":6609,"vw":72.985928},{"c":73.29,"h":73.36,"l":73.13,"n":74,"o":73.3,"t":"2026-06-02T04:00:00Z","v":6777,"vw":73.293654},{"c":72.97,"h":73.17,"l":72.97,"n":58,"o":73.15,"t":"2026-06-03T04:00:00Z","v":5388,"vw":73.090605},{"c":73.23,"h":73.35,"l":73.14,"n":70,"o":73.17,"t":"2026-06-04T04:00:00Z","v":5183,"vw":73.187208},{"c":71.9546,"h":72.71,"l":71.9001,"n":78,"o":72.69,"t":"2026-06-05T04:00:00Z","v":9958,"vw":72.106259},{"c":72.1,"h":72.4699,"l":72.1,"n":75,"o":72.1,"t":"2026-06-08T04:00:00Z","v":16347,"vw":72.18358},{"c":72.18,"h":72.86,"l":71.5,"n":59,"o":72.77,"t":"2026-06-09T04:00:00Z","v":5436,"vw":72.159938},{"c":71.6,"h":72.44,"l":71.6,"n":88,"o":72.29,"t":"2026-06-10T04:00:00Z","v":3543,"vw":72.104751},{"c":72.3942,"h":72.44,"l":71.24,"n":46,"o":71.24,"t":"2026-06-11T04:00:00Z","v":3995,"vw":71.634777},{"c":72.6855,"h":72.86,"l":72.39,"n":145,"o":72.75,"t":"2026-06-12T04:00:00Z","v":16913,"vw":72.709899},{"c":73.16,"h":73.42,"l":73.16,"n":123,"o":73.35,"t":"2026-06-15T04:00:00Z","v":18898,"vw":73.314847},{"c":73.0086,"h":73.5,"l":73,"n":84,"o":73,"t":"2026-06-16T04:00:00Z","v":11431,"vw":73.078888},{"c":72.3787,"h":73.239,"l":72.3787,"n":77,"o":73,"t":"2026-06-17T04:00:00Z","v":6440,"vw":72.982186},{"c":72.9262,"h":72.94,"l":72.8699,"n":65,"o":72.94,"t":"2026-06-18T04:00:00Z","v":7248,"vw":72.931248},{"c":72.9988,"h":73.18,"l":72.94,"n":67,"o":73.07,"t":"2026-06-22T04:00:00Z","v":4370,"vw":73.077121},{"c":72.2751,"h":72.51,"l":72.23,"n":52,"o":72.51,"t":"2026-06-23T04:00:00Z","v":3448,"vw":72.373881},{"c":72.32,"h":72.46,"l":72.1478,"n":115,"o":72.46,"t":"2026-06-24T04:00:00Z","v":11589,"vw":72.362293},{"c":72.54,"h":73.07,"l":72.54,"n":59,"o":73.07,"t":"2026-06-25T04:00:00Z","v":5102,"vw":72.790807},{"c":72.477,"h":72.74,"l":72.415,"n":92,"o":72.525,"t":"2026-06-26T04:00:00Z","v":37638,"vw":72.632792},{"c":72.7056,"h":72.74,"l":72.48,"n":117,"o":72.53,"t":"2026-06-29T04:00:00Z","v":10135,"vw":72.677347},{"c":72.891,"h":73,"l":72.7,"n":95,"o":72.82,"t":"2026-06-30T04:00:00Z","v":9183,"vw":72.902936},{"c":72.54,"h":72.82,"l":72.54,"n":55,"o":72.8,"t":"2026-07-01T04:00:00Z","v":2889,"vw":72.664391},{"c":72.5425,"h":73.25,"l":72.25,"n":79,"o":73.04,"t":"2026-07-02T04:00:00Z","v":7732,"vw":72.990844},{"c":72.9632,"h":73.05,"l":72.8276,"n":92,"o":73.05,"t":"2026-07-06T04:00:00Z","v":7849,"vw":72.943087},{"c":72.43,"h":72.76,"l":72.43,"n":120,"o":72.75,"t":"2026-07-07T04:00:00Z","v":44972,"vw":72.487677},{"c":72.2,"h":72.269,"l":71.86,"n":85,"o":72.17,"t":"2026-07-08T04:00:00Z","v":5199,"vw":72.104698},{"c":72.6177,"h":72.74,"l":72.545,"n":109,"o":72.59,"t":"2026-07-09T04:00:00Z","v":4479,"vw":72.663218},{"c":72.8506,"h":72.98,"l":72.47,"n":69,"o":72.98,"t":"2026-07-10T04:00:00Z","v":5276,"vw":72.802268},{"c":72.4026,"h":72.89,"l":72.39,"n":191,"o":72.89,"t":"2026-07-13T04:00:00Z","v":12807,"vw":72.585898},{"c":72.7194,"h":72.795,"l":72.66,"n":115,"o":72.675,"t":"2026-07-14T04:00:00Z","v":5878,"vw":72.712351},{"c":72.843,"h":72.86,"l":72.57,"n":105,"o":72.68,"t":"2026-07-15T04:00:00Z","v":7442,"vw":72.73325},{"c":72.6921,"h":72.8499,"l":72.34,"n":76,"o":72.34,"t":"2026-07-16T04:00:00Z","v":7883,"vw":72.694863},{"c":72.4291,"h":72.48,"l":72.09,"n":84,"o":72.09,"t":"2026-07-17T04:00:00Z","v":5225,"vw":72.401048},{"c":72.1554,"h":72.5,"l":72.1554,"n":95,"o":72.5,"t":"2026-07-20T04:00:00Z","v":3448,"vw":72.403901},{"c":72.7127,"h":72.76,"l":72.4,"n":89,"o":72.4,"t":"2026-07-21T04:00:00Z","v":6540,"vw":72.656734},{"c":72.693,"h":72.92,"l":72.693,"n":101,"o":72.92,"t":"2026-07-22T04:00:00Z","v":5020,"vw":72.790295},{"c":72.1732,"h":72.459,"l":72.155,"n":134,"o":72.41,"t":"2026-07-23T04:00:00Z","v":20127,"vw":72.261556},{"c":72.2686,"h":72.52,"l":72.2686,"n":117,"o":72.3,"t":"2026-07-24T04:00:00Z","v":18743,"vw":72.434569},{"c":72.3558,"h":72.68,"l":72.11,"n":121,"o":72.68,"t":"2026-07-27T04:00:00Z","v":11634,"vw":72.394662},{"c":72.378,"h":72.48,"l":72.235,"n":63,"o":72.235,"t":"2026-07-28T04:00:00Z","v":3790,"vw":72.386551},{"c":71.7084,"h":72.17,"l":71.7084,"n":121,"o":72,"t":"2026-07-29T04:00:00Z","v":16422,"vw":71.979363},{"c":72.5236,"h":72.525,"l":72.045,"n":73,"o":72.2217,"t":"2026-07-30T04:00:00Z","v":6434,"vw":72.260167},{"c":72.5723,"h":72.92,"l":72.13,"n":68,"o":72.92,"t":"2026-07-31T04:00:00Z","v":8818,"vw":72.499665},{"c":73.0912,"h":73.0912,"l":72.76,"n":95,"o":72.8,"t":"2026-08-03T04:00:00Z","v":5891,"vw":72.92694},{"c":73.8824,"h":73.99,"l":73.34,"n":125,"o":73.34,"t":"2026-08-04T04:00:00Z","v":19715,"vw":73.813088},{"c":73.7952,"h":74.02,"l":73.7952,"n":94,"o":74.02,"t":"2026-08-05T04:00:00Z","v":8253,"vw":73.905596},{"c":73.6404,"h":73.91,"l":73.6404,"n":101,"o":73.844,"t":"2026-08-06T04:00:00Z","v":5279,"vw":73.7109},{"c":73.919,"h":74.18,"l":73.82,"n":117,"o":74.18,"t":"2026-08-07T04:00:00Z","v":5829,"vw":73.943836},{"c":73.8303,"h":73.94,"l":73.58,"n":123,"o":73.58,"t":"2026-08-10T04:00:00Z","v":8727,"vw":73.831949},{"c":73.8282,"h":74.04,"l":73.818,"n":70,"o":74.01,"t":"2026-08-11T04:00:00Z","v":3777,"vw":73.905921},{"c":74.0617,"h":74.18,"l":74.0617,"n":98,"o":74.18,"t":"2026-08-12T04:00:00Z","v":2895,"vw":74.117311},{"c":74.3496,"h":74.44,"l":74.29,"n":96,"o":74.44,"t":"2026-08-13T04:00:00Z","v":6092,"vw":74.338874},{"c":74.3611,"h":74.52,"l":74.3611,"n":82,"o":74.45,"t":"2026-08-14T04:00:00Z","v":5821,"vw":74.46939},{"c":74.2619,"h":74.535,"l":74.2619,"n":131,"o":74.4,"t":"2026-08-17T04:00:00Z","v":7451,"vw":74.378601},{"c":73.7982,"h":74.29,"l":73.7982,"n":121,"o":74.29,"t":"2026-08-18T04:00:00Z","v":7721,"vw":73.897714},{"c":73.9504,"h":74.45,"l":73.94,"n":134,"o":74.45,"t":"2026-08-19T04:00:00Z","v":18823,"vw":74.069323},{"c":73.7,"h":73.99,"l":73.64,"n":108,"o":73.99,"t":"2026-08-20T04:00:00Z","v":16860,"vw":73.750348},{"c":73.9648,"h":74.03,"l":73.8601,"n":113,"o":73.98,"t":"2026-08-21T04:00:00Z","v":7995,"vw":73.968441},{"c":73.8402,"h":73.8402,"l":73.775,"n":98,"o":73.835,"t":"2026-08-24T04:00:00Z","v":1882,"vw":73.815158},{"c":74.0535,"h":74.35,"l":73.995,"n":57,"o":74.35,"t":"2026-08-25T04:00:00Z","v":5568,"vw":74.09318},{"c":74.0478,"h":74.07,"l":74.04,"n":54,"o":74.06,"t":"2026-08-26T04:00:00Z","v":15482,"vw":74.05114},{"c":74.0887,"h":74.14,"l":73.89,"n":116,"o":74.07,"t":"2026-08-27T04:00:00Z","v":9651,"vw":74.024308},{"c":73.859,"h":74.48,"l":73.8,"n":96,"o":74.48,"t":"2026-08-28T04:00:00Z","v":16941,"vw":73.972957},{"c":73.67,"h":73.73,"l":73.53,"n":199,"o":73.725,"t":"2026-08-31T04:00:00Z","v":30094,"vw":73.623466},{"c":73.3051,"h":73.605,"l":73.28,"n":100,"o":73.605,"t":"2026-09-01T04:00:00Z","v":14324,"vw":73.413421},{"c":73.651,"h":73.69,"l":73.53,"n":95,"o":73.53,"t":"2026-09-02T04:00:00Z","v":5540,"vw":73.630125},{"c":74.1473,"h":74.32,"l":73.8158,"n":129,"o":74.32,"t":"2026-09-03T04:00:00Z","v":16742,"vw":74.153039},{"c":74.1599,"h":74.23,"l":74.035,"n":109,"o":74.09,"t":"2026-09-04T04:00:00Z","v":9001,"vw":74.155254},{"c":73.8654,"h":74.39,"l":73.8654,"n":178,"o":74.39,"t":"2026-09-08T04:00:00Z","v":5148,"vw":73.986789},{"c":73.55,"h":74.04,"l":73.55,"n":115,"o":74.04,"t":"2026-09-09T04:00:00Z","v":7320,"vw":73.672473},{"c":72.69,"h":73.13,"l":72.64,"n":107,"o":73.13,"t":"2026-09-10T04:00:00Z","v":5242,"vw":72.825013},{"c":73.0642,"h":73.165,"l":73.0455,"n":397,"o":73.115,"t":"2026-09-11T04:00:00Z","v":11571,"vw":73.099839},{"c":72.7401,"h":72.94,"l":72.615,"n":177,"o":72.94,"t":"2026-09-14T04:00:00Z","v":21125,"vw":72.742531},{"c":72.5139,"h":72.94,"l":72.37,"n":194,"o":72.94,"t":"2026-09-15T04:00:00Z","v":25524,"vw":72.510587},{"c":72.1544,"h":72.73,"l":71.89,"n":152,"o":72.59,"t":"2026-09-16T04:00:00Z","v":13799,"vw":72.497132},{"c":72.68,"h":72.749,"l":72.551,"n":129,"o":72.715,"t":"2026-09-17T04:00:00Z","v":12199,"vw":72.661493},{"c":72.4915,"h":72.4915,"l":72.29,"n":143,"o":72.41,"t":"2026-09-18T04:00:00Z","v":13647,"vw":72.395426},{"c":73.0115,"h":73.13,"l":72.745,"n":229,"o":73.13,"t":"2026-09-21T04:00:00Z","v":14813,"vw":72.943717},{"c":73.0379,"h":73.31,"l":72.915,"n":207,"o":73.31,"t":"2026-09-22T04:00:00Z","v":10365,"vw":73.056195},{"c":72.3125,"h":72.92,"l":72.3125,"n":189,"o":72.92,"t":"2026-09-23T04:00:00Z","v":6770,"vw":72.498074},{"c":72.1833,"h":72.255,"l":71.9854,"n":118,"o":72.0401,"t":"2026-09-24T04:00:00Z","v":5742,"vw":72.093238},{"c":72.4831,"h":72.57,"l":72.175,"n":129,"o":72.57,"t":"2026-09-25T04:00:00Z","v":9995,"vw":72.428811},{"c":72.065,"h":72.46,"l":71.925,"n":132,"o":72.46,"t":"2026-09-28T04:00:00Z","v":5664,"vw":72.155705},{"c":71.9289,"h":72.1,"l":71.7501,"n":141,"o":72.1,"t":"2026-09-29T04:00:00Z","v":19048,"vw":71.938901},{"c":71.7201,"h":72.09,"l":71.7,"n":118,"o":72.09,"t":"2026-09-30T04:00:00Z","v":7282,"vw":71.890358},{"c":71.85,"h":71.87,"l":71.38,"n":109,"o":71.73,"t":"2026-10-01T04:00:00Z","v":9095,"vw":71.589189},{"c":72.1635,"h":72.47,"l":72.07,"n":115,"o":72.47,"t":"2026-10-02T04:00:00Z","v":8022,"vw":72.117375},{"c":72.3773,"h":72.495,"l":72.075,"n":157,"o":72.41,"t":"2026-10-05T04:00:00Z","v":14443,"vw":72.376904},{"c":72.5808,"h":72.84,"l":72.55,"n":129,"o":72.84,"t":"2026-10-06T04:00:00Z","v":8024,"vw":72.613154},{"c":72.2211,"h":72.38,"l":72.08,"n":81,"o":72.38,"t":"2026-10-07T04:00:00Z","v":6820,"vw":72.260853},{"c":72.2392,"h":72.25,"l":72.001,"n":135,"o":72.001,"t":"2026-10-08T04:00:00Z","v":9650,"vw":72.173127},{"c":72.4141,"h":72.45,"l":72.24,"n":118,"o":72.39,"t":"2026-10-09T04:00:00Z","v":17288,"vw":72.392903},{"c":72.4082,"h":72.64,"l":72.3561,"n":146,"o":72.4,"t":"2026-10-12T04:00:00Z","v":14942,"vw":72.448575},{"c":72.4917,"h":72.7,"l":72.385,"n":75,"o":72.7,"t":"2026-10-13T04:00:00Z","v":7879,"vw":72.473131},{"c":72.0109,"h":72.35,"l":71.9,"n":91,"o":72.35,"t":"2026-10-14T04:00:00Z","v":12011,"vw":71.952166},{"c":72.3768,"h":72.3768,"l":72.0199,"n":102,"o":72.02,"t":"2026-10-15T04:00:00Z","v":11177,"vw":72.199607},{"c":72.1462,"h":72.511,"l":72.02,"n":74,"o":72.511,"t":"2026-10-16T04:00:00Z","v":12630,"vw":72.319233},{"c":72.059,"h":72.21,"l":72.059,"n":97,"o":72.21,"t":"2026-10-19T04:00:00Z","v":10177,"vw":72.176477},{"c":72.2939,"h":72.37,"l":72.0899,"n":88,"o":72.25,"t":"2026-10-20T04:00:00Z","v":6325,"vw":72.29642},{"c":72.4549,"h":72.54,"l":72.335,"n":82,"o":72.335,"t":"2026-10-21T04:00:00Z","v":4593,"vw":72.406698}],"volatilityBars":[{"c":72.848,"h":73.13,"l":72.81,"n":12,"o":73.13,"t":"2026-09-21T13:30:00Z","v":1640,"vw":73.015224},{"c":72.75,"h":72.8199,"l":72.75,"n":2,"o":72.8199,"t":"2026-09-21T13:45:00Z","v":460,"vw":72.803185},{"c":72.775,"h":72.775,"l":72.745,"n":2,"o":72.745,"t":"2026-09-21T14:00:00Z","v":346,"vw":72.762775},{"c":72.92,"h":72.92,"l":72.796,"n":17,"o":72.85,"t":"2026-09-21T14:15:00Z","v":4323,"vw":72.87363},{"c":72.89,"h":72.9,"l":72.86,"n":10,"o":72.86,"t":"2026-09-21T14:30:00Z","v":2491,"vw":72.885651},{"c":72.9038,"h":72.9038,"l":72.9038,"n":1,"o":72.9038,"t":"2026-09-21T15:15:00Z","v":233,"vw":72.9038},{"c":72.93,"h":72.93,"l":72.93,"n":1,"o":72.93,"t":"2026-09-21T16:00:00Z","v":113,"vw":72.93},{"c":72.9964,"h":73.029,"l":72.9964,"n":4,"o":73.029,"t":"2026-09-21T16:30:00Z","v":403,"vw":73.014663},{"c":73.01,"h":73.01,"l":73.01,"n":2,"o":73.01,"t":"2026-09-21T16:45:00Z","v":1437,"vw":73.01},{"c":73.1099,"h":73.1099,"l":73.1099,"n":1,"o":73.1099,"t":"2026-09-21T19:00:00Z","v":341,"vw":73.1099},{"c":73.09,"h":73.11,"l":73.09,"n":8,"o":73.11,"t":"2026-09-21T19:15:00Z","v":1323,"vw":73.106667},{"c":73.09,"h":73.09,"l":73.09,"n":3,"o":73.09,"t":"2026-09-21T19:30:00Z","v":221,"vw":73.09},{"c":73.075,"h":73.31,"l":73.075,"n":7,"o":73.31,"t":"2026-09-22T13:30:00Z","v":1936,"vw":73.257167},{"c":73.085,"h":73.12,"l":73.085,"n":5,"o":73.12,"t":"2026-09-22T13:45:00Z","v":337,"vw":73.108333},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-09-22T14:15:00Z","v":499,"vw":73.045},{"c":73,"h":73.01,"l":72.986,"n":20,"o":73,"t":"2026-09-22T15:00:00Z","v":2000,"vw":72.99425},{"c":72.965,"h":72.965,"l":72.965,"n":4,"o":72.965,"t":"2026-09-22T15:15:00Z","v":356,"vw":72.965},{"c":72.915,"h":72.915,"l":72.915,"n":1,"o":72.915,"t":"2026-09-22T15:30:00Z","v":1029,"vw":72.915},{"c":72.98,"h":72.98,"l":72.9777,"n":12,"o":72.98,"t":"2026-09-22T16:00:00Z","v":1096,"vw":72.97885},{"c":72.9569,"h":72.9569,"l":72.9569,"n":1,"o":72.9569,"t":"2026-09-22T16:15:00Z","v":350,"vw":72.9569},{"c":72.955,"h":72.955,"l":72.955,"n":1,"o":72.955,"t":"2026-09-22T16:30:00Z","v":113,"vw":72.955},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-09-22T17:30:00Z","v":300,"vw":73},{"c":73.11,"h":73.14,"l":73.11,"n":7,"o":73.14,"t":"2026-09-22T19:30:00Z","v":371,"vw":73.118902},{"c":73.04,"h":73.04,"l":73.04,"n":10,"o":73.04,"t":"2026-09-22T19:45:00Z","v":667,"vw":73.04},{"c":72.73,"h":72.92,"l":72.73,"n":9,"o":72.92,"t":"2026-09-23T13:30:00Z","v":371,"vw":72.800111},{"c":72.629,"h":72.629,"l":72.629,"n":2,"o":72.629,"t":"2026-09-23T13:45:00Z","v":135,"vw":72.629},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-09-23T14:00:00Z","v":260,"vw":72.6},{"c":72.545,"h":72.545,"l":72.545,"n":2,"o":72.545,"t":"2026-09-23T14:15:00Z","v":221,"vw":72.545},{"c":72.57,"h":72.57,"l":72.57,"n":3,"o":72.57,"t":"2026-09-23T14:30:00Z","v":205,"vw":72.57},{"c":72.5993,"h":72.5993,"l":72.5993,"n":1,"o":72.5993,"t":"2026-09-23T15:00:00Z","v":344,"vw":72.5993},{"c":72.63,"h":72.63,"l":72.63,"n":2,"o":72.63,"t":"2026-09-23T15:15:00Z","v":345,"vw":72.63},{"c":72.525,"h":72.5699,"l":72.525,"n":2,"o":72.5699,"t":"2026-09-23T15:30:00Z","v":516,"vw":72.535094},{"c":72.5199,"h":72.52,"l":72.5,"n":5,"o":72.5,"t":"2026-09-23T15:45:00Z","v":741,"vw":72.511469},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-09-23T16:30:00Z","v":420,"vw":72.54},{"c":72.365,"h":72.365,"l":72.365,"n":1,"o":72.365,"t":"2026-09-23T16:45:00Z","v":166,"vw":72.365},{"c":72.37,"h":72.37,"l":72.33,"n":8,"o":72.33,"t":"2026-09-23T17:30:00Z","v":693,"vw":72.356464},{"c":72.38,"h":72.38,"l":72.38,"n":1,"o":72.38,"t":"2026-09-23T18:00:00Z","v":102,"vw":72.38},{"c":72.38,"h":72.41,"l":72.38,"n":8,"o":72.41,"t":"2026-09-23T18:45:00Z","v":855,"vw":72.390237},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-09-23T19:00:00Z","v":113,"vw":72.38},{"c":72.38,"h":72.4,"l":72.38,"n":6,"o":72.4,"t":"2026-09-23T19:15:00Z","v":590,"vw":72.393007},{"c":72.0401,"h":72.0401,"l":72.0401,"n":5,"o":72.0401,"t":"2026-09-24T15:00:00Z","v":3071,"vw":72.0401},{"c":71.9854,"h":71.9854,"l":71.9854,"n":1,"o":71.9854,"t":"2026-09-24T16:00:00Z","v":150,"vw":71.9854},{"c":72.2,"h":72.2,"l":72.2,"n":6,"o":72.2,"t":"2026-09-24T16:30:00Z","v":265,"vw":72.2},{"c":72.1765,"h":72.1765,"l":72.1765,"n":3,"o":72.1765,"t":"2026-09-24T17:45:00Z","v":279,"vw":72.1765},{"c":72.255,"h":72.255,"l":72.255,"n":3,"o":72.255,"t":"2026-09-24T18:15:00Z","v":186,"vw":72.255},{"c":72.22,"h":72.22,"l":72.16,"n":9,"o":72.22,"t":"2026-09-24T19:15:00Z","v":957,"vw":72.204159},{"c":72.22,"h":72.22,"l":72.22,"n":2,"o":72.22,"t":"2026-09-24T19:30:00Z","v":200,"vw":72.22},{"c":72.31,"h":72.57,"l":72.28,"n":21,"o":72.57,"t":"2026-09-25T13:30:00Z","v":4457,"vw":72.462543},{"c":72.3,"h":72.3,"l":72.26,"n":6,"o":72.26,"t":"2026-09-25T14:00:00Z","v":389,"vw":72.273333},{"c":72.24,"h":72.24,"l":72.175,"n":5,"o":72.175,"t":"2026-09-25T14:30:00Z","v":375,"vw":72.199113},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-09-25T14:45:00Z","v":277,"vw":72.21},{"c":72.22,"h":72.33,"l":72.22,"n":4,"o":72.3,"t":"2026-09-25T15:30:00Z","v":690,"vw":72.264577},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-09-25T16:15:00Z","v":600,"vw":72.54},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-09-25T17:15:00Z","v":689,"vw":72.42},{"c":72.4599,"h":72.46,"l":72.4599,"n":2,"o":72.46,"t":"2026-09-25T18:45:00Z","v":256,"vw":72.45995},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-09-25T19:00:00Z","v":250,"vw":72.45},{"c":72.47,"h":72.5,"l":72.4301,"n":10,"o":72.4301,"t":"2026-09-25T19:15:00Z","v":1453,"vw":72.485376},{"c":72.46,"h":72.46,"l":72.46,"n":4,"o":72.46,"t":"2026-09-28T13:30:00Z","v":447,"vw":72.46},{"c":72.1999,"h":72.1999,"l":72.19,"n":2,"o":72.19,"t":"2026-09-28T13:45:00Z","v":200,"vw":72.19495},{"c":71.94,"h":71.94,"l":71.94,"n":1,"o":71.94,"t":"2026-09-28T14:45:00Z","v":213,"vw":71.94},{"c":71.925,"h":71.925,"l":71.925,"n":1,"o":71.925,"t":"2026-09-28T15:45:00Z","v":267,"vw":71.925},{"c":72.26,"h":72.26,"l":72.23,"n":7,"o":72.23,"t":"2026-09-28T17:00:00Z","v":1165,"vw":72.235521},{"c":72.21,"h":72.21,"l":72.21,"n":5,"o":72.21,"t":"2026-09-28T17:15:00Z","v":369,"vw":72.21},{"c":72.12,"h":72.12,"l":72.12,"n":3,"o":72.12,"t":"2026-09-28T18:45:00Z","v":290,"vw":72.12},{"c":72.1,"h":72.1,"l":72.1,"n":3,"o":72.1,"t":"2026-09-28T19:00:00Z","v":300,"vw":72.1},{"c":72.11,"h":72.11,"l":72.11,"n":2,"o":72.11,"t":"2026-09-28T19:15:00Z","v":200,"vw":72.11},{"c":72.0401,"h":72.0401,"l":72.0401,"n":3,"o":72.0401,"t":"2026-09-28T19:30:00Z","v":201,"vw":72.0401},{"c":72.065,"h":72.065,"l":72.065,"n":1,"o":72.065,"t":"2026-09-28T19:45:00Z","v":800,"vw":72.065},{"c":72.1,"h":72.1,"l":72.1,"n":6,"o":72.1,"t":"2026-09-29T13:30:00Z","v":172,"vw":72.1},{"c":72.0099,"h":72.0099,"l":72.0099,"n":1,"o":72.0099,"t":"2026-09-29T13:45:00Z","v":347,"vw":72.0099},{"c":71.95,"h":72.03,"l":71.95,"n":8,"o":72.03,"t":"2026-09-29T14:30:00Z","v":5618,"vw":71.99761},{"c":71.93,"h":71.94,"l":71.92,"n":8,"o":71.94,"t":"2026-09-29T14:45:00Z","v":2850,"vw":71.938201},{"c":71.86,"h":71.86,"l":71.86,"n":3,"o":71.86,"t":"2026-09-29T15:15:00Z","v":235,"vw":71.86},{"c":71.849,"h":71.849,"l":71.8,"n":4,"o":71.8,"t":"2026-09-29T15:30:00Z","v":272,"vw":71.822867},{"c":71.81,"h":71.81,"l":71.81,"n":4,"o":71.81,"t":"2026-09-29T16:00:00Z","v":823,"vw":71.81},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-09-29T17:30:00Z","v":140,"vw":71.76},{"c":71.7501,"h":71.7501,"l":71.7501,"n":1,"o":71.7501,"t":"2026-09-29T17:45:00Z","v":140,"vw":71.7501},{"c":71.84,"h":71.84,"l":71.84,"n":3,"o":71.84,"t":"2026-09-29T18:00:00Z","v":112,"vw":71.84},{"c":71.97,"h":71.97,"l":71.91,"n":6,"o":71.91,"t":"2026-09-29T19:15:00Z","v":6704,"vw":71.913436},{"c":71.959,"h":71.959,"l":71.959,"n":4,"o":71.959,"t":"2026-09-29T19:30:00Z","v":316,"vw":71.959},{"c":72.09,"h":72.09,"l":72.09,"n":7,"o":72.09,"t":"2026-09-30T13:30:00Z","v":136,"vw":72.09},{"c":71.96,"h":71.96,"l":71.96,"n":3,"o":71.96,"t":"2026-09-30T14:30:00Z","v":981,"vw":71.96},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-09-30T14:45:00Z","v":207,"vw":72.09},{"c":71.995,"h":71.995,"l":71.995,"n":1,"o":71.995,"t":"2026-09-30T15:15:00Z","v":200,"vw":71.995},{"c":72.02,"h":72.02,"l":72.02,"n":3,"o":72.02,"t":"2026-09-30T15:30:00Z","v":209,"vw":72.02},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-09-30T16:00:00Z","v":173,"vw":71.99},{"c":71.9,"h":71.98,"l":71.9,"n":4,"o":71.98,"t":"2026-09-30T16:30:00Z","v":1453,"vw":71.943388},{"c":71.815,"h":71.85,"l":71.815,"n":3,"o":71.85,"t":"2026-09-30T18:15:00Z","v":336,"vw":71.8325},{"c":71.835,"h":71.86,"l":71.835,"n":4,"o":71.86,"t":"2026-09-30T19:00:00Z","v":1156,"vw":71.854464},{"c":71.7,"h":71.7,"l":71.7,"n":7,"o":71.7,"t":"2026-09-30T19:45:00Z","v":1161,"vw":71.7},{"c":71.73,"h":71.73,"l":71.73,"n":5,"o":71.73,"t":"2026-10-01T13:30:00Z","v":993,"vw":71.73},{"c":71.38,"h":71.38,"l":71.38,"n":4,"o":71.38,"t":"2026-10-01T15:00:00Z","v":771,"vw":71.38},{"c":71.48,"h":71.48,"l":71.46,"n":3,"o":71.46,"t":"2026-10-01T15:30:00Z","v":3827,"vw":71.479477},{"c":71.4716,"h":71.4716,"l":71.4716,"n":2,"o":71.4716,"t":"2026-10-01T15:45:00Z","v":344,"vw":71.4716},{"c":71.64,"h":71.64,"l":71.64,"n":2,"o":71.64,"t":"2026-10-01T17:00:00Z","v":349,"vw":71.64},{"c":71.71,"h":71.71,"l":71.71,"n":1,"o":71.71,"t":"2026-10-01T18:00:00Z","v":100,"vw":71.71},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-01T18:45:00Z","v":829,"vw":71.83},{"c":71.78,"h":71.78,"l":71.78,"n":2,"o":71.78,"t":"2026-10-01T19:00:00Z","v":159,"vw":71.78},{"c":71.85,"h":71.87,"l":71.85,"n":6,"o":71.87,"t":"2026-10-01T19:45:00Z","v":839,"vw":71.86404},{"c":72.225,"h":72.47,"l":72.225,"n":8,"o":72.47,"t":"2026-10-02T13:30:00Z","v":342,"vw":72.369375},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-10-02T14:00:00Z","v":165,"vw":72.3},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-02T15:15:00Z","v":200,"vw":72.07},{"c":72.14,"h":72.14,"l":72.091,"n":25,"o":72.11,"t":"2026-10-02T16:15:00Z","v":5688,"vw":72.098294},{"c":72.0868,"h":72.0868,"l":72.0868,"n":2,"o":72.0868,"t":"2026-10-02T18:00:00Z","v":128,"vw":72.0868},{"c":72.145,"h":72.145,"l":72.1106,"n":3,"o":72.1106,"t":"2026-10-02T19:00:00Z","v":684,"vw":72.128107},{"c":72.18,"h":72.41,"l":72.18,"n":12,"o":72.41,"t":"2026-10-05T13:30:00Z","v":7109,"vw":72.397863},{"c":72.12,"h":72.12,"l":72.075,"n":2,"o":72.075,"t":"2026-10-05T13:45:00Z","v":300,"vw":72.105},{"c":72.255,"h":72.255,"l":72.255,"n":1,"o":72.255,"t":"2026-10-05T14:00:00Z","v":300,"vw":72.255},{"c":72.26,"h":72.26,"l":72.26,"n":3,"o":72.26,"t":"2026-10-05T15:15:00Z","v":103,"vw":72.26},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-05T15:30:00Z","v":277,"vw":72.28},{"c":72.295,"h":72.35,"l":72.295,"n":4,"o":72.35,"t":"2026-10-05T16:00:00Z","v":2100,"vw":72.334286},{"c":72.41,"h":72.41,"l":72.41,"n":4,"o":72.41,"t":"2026-10-05T16:45:00Z","v":346,"vw":72.41},{"c":72.35,"h":72.39,"l":72.35,"n":8,"o":72.389,"t":"2026-10-05T17:15:00Z","v":877,"vw":72.374979},{"c":72.41,"h":72.41,"l":72.405,"n":3,"o":72.405,"t":"2026-10-05T18:00:00Z","v":900,"vw":72.406667},{"c":72.45,"h":72.45,"l":72.45,"n":4,"o":72.45,"t":"2026-10-05T18:45:00Z","v":817,"vw":72.45},{"c":72.495,"h":72.495,"l":72.495,"n":4,"o":72.495,"t":"2026-10-05T19:15:00Z","v":231,"vw":72.495},{"c":72.84,"h":72.84,"l":72.84,"n":5,"o":72.84,"t":"2026-10-06T13:30:00Z","v":207,"vw":72.84},{"c":72.5899,"h":72.59,"l":72.55,"n":6,"o":72.55,"t":"2026-10-06T13:45:00Z","v":3820,"vw":72.572211},{"c":72.68,"h":72.68,"l":72.58,"n":13,"o":72.58,"t":"2026-10-06T14:00:00Z","v":1306,"vw":72.635232},{"c":72.58,"h":72.58,"l":72.58,"n":3,"o":72.58,"t":"2026-10-06T14:15:00Z","v":200,"vw":72.58},{"c":72.74,"h":72.74,"l":72.74,"n":1,"o":72.74,"t":"2026-10-06T15:15:00Z","v":106,"vw":72.74},{"c":72.72,"h":72.72,"l":72.72,"n":5,"o":72.72,"t":"2026-10-06T16:15:00Z","v":733,"vw":72.72},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-06T17:45:00Z","v":100,"vw":72.65},{"c":72.64,"h":72.64,"l":72.64,"n":2,"o":72.64,"t":"2026-10-06T19:15:00Z","v":346,"vw":72.64},{"c":72.38,"h":72.38,"l":72.38,"n":4,"o":72.38,"t":"2026-10-07T13:30:00Z","v":705,"vw":72.38},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-07T15:00:00Z","v":100,"vw":72.08},{"c":72.19,"h":72.19,"l":72.19,"n":1,"o":72.19,"t":"2026-10-07T16:30:00Z","v":300,"vw":72.19},{"c":72.23,"h":72.245,"l":72.23,"n":3,"o":72.23,"t":"2026-10-07T17:00:00Z","v":900,"vw":72.235},{"c":72.275,"h":72.275,"l":72.275,"n":1,"o":72.275,"t":"2026-10-07T17:15:00Z","v":300,"vw":72.275},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-10-07T17:45:00Z","v":328,"vw":72.3},{"c":72.25,"h":72.25,"l":72.25,"n":2,"o":72.25,"t":"2026-10-07T19:00:00Z","v":600,"vw":72.25},{"c":72.27,"h":72.27,"l":72.23,"n":2,"o":72.23,"t":"2026-10-07T19:15:00Z","v":1830,"vw":72.262787},{"c":72.2001,"h":72.28,"l":72.2001,"n":2,"o":72.28,"t":"2026-10-07T19:30:00Z","v":600,"vw":72.24005},{"c":72.22,"h":72.22,"l":72.22,"n":3,"o":72.22,"t":"2026-10-07T19:45:00Z","v":567,"vw":72.22},{"c":72.001,"h":72.001,"l":72.001,"n":2,"o":72.001,"t":"2026-10-08T13:30:00Z","v":139,"vw":72.001},{"c":72.145,"h":72.145,"l":72.145,"n":1,"o":72.145,"t":"2026-10-08T14:15:00Z","v":100,"vw":72.145},{"c":72.115,"h":72.115,"l":72.115,"n":2,"o":72.115,"t":"2026-10-08T16:30:00Z","v":307,"vw":72.115},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-08T17:00:00Z","v":300,"vw":72.04},{"c":72.135,"h":72.18,"l":72.135,"n":6,"o":72.18,"t":"2026-10-08T17:45:00Z","v":970,"vw":72.164282},{"c":72.1799,"h":72.19,"l":72.135,"n":7,"o":72.19,"t":"2026-10-08T18:00:00Z","v":936,"vw":72.172278},{"c":72.1101,"h":72.1101,"l":72.1101,"n":1,"o":72.1101,"t":"2026-10-08T18:30:00Z","v":300,"vw":72.1101},{"c":72.1752,"h":72.23,"l":72.1752,"n":5,"o":72.23,"t":"2026-10-08T19:00:00Z","v":1177,"vw":72.201224},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-08T19:15:00Z","v":300,"vw":72.2},{"c":72.24,"h":72.24,"l":72.16,"n":12,"o":72.205,"t":"2026-10-08T19:30:00Z","v":1305,"vw":72.198968},{"c":72.25,"h":72.25,"l":72.1802,"n":14,"o":72.205,"t":"2026-10-08T19:45:00Z","v":2575,"vw":72.188197},{"c":72.389,"h":72.39,"l":72.389,"n":3,"o":72.39,"t":"2026-10-09T13:30:00Z","v":1583,"vw":72.389122},{"c":72.27,"h":72.27,"l":72.24,"n":9,"o":72.24,"t":"2026-10-09T14:45:00Z","v":871,"vw":72.257056},{"c":72.37,"h":72.37,"l":72.37,"n":3,"o":72.37,"t":"2026-10-09T15:15:00Z","v":143,"vw":72.37},{"c":72.3001,"h":72.34,"l":72.3,"n":6,"o":72.34,"t":"2026-10-09T15:45:00Z","v":708,"vw":72.317675},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-09T16:00:00Z","v":277,"vw":72.3},{"c":72.3,"h":72.3001,"l":72.3,"n":2,"o":72.3001,"t":"2026-10-09T16:15:00Z","v":600,"vw":72.30005},{"c":72.365,"h":72.365,"l":72.365,"n":1,"o":72.365,"t":"2026-10-09T17:00:00Z","v":300,"vw":72.365},{"c":72.39,"h":72.45,"l":72.36,"n":28,"o":72.36,"t":"2026-10-09T17:15:00Z","v":10710,"vw":72.41697},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-09T17:30:00Z","v":300,"vw":72.36},{"c":72.39,"h":72.39,"l":72.39,"n":1,"o":72.39,"t":"2026-10-09T17:45:00Z","v":300,"vw":72.39},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-09T18:00:00Z","v":300,"vw":72.4},{"c":72.41,"h":72.41,"l":72.41,"n":4,"o":72.41,"t":"2026-10-09T18:15:00Z","v":579,"vw":72.41},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-09T19:30:00Z","v":139,"vw":72.43},{"c":72.435,"h":72.435,"l":72.4,"n":8,"o":72.4,"t":"2026-10-12T13:45:00Z","v":735,"vw":72.42882},{"c":72.4301,"h":72.44,"l":72.43,"n":35,"o":72.43,"t":"2026-10-12T14:30:00Z","v":6645,"vw":72.430473},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-12T14:45:00Z","v":199,"vw":72.44},{"c":72.4597,"h":72.64,"l":72.4597,"n":15,"o":72.46,"t":"2026-10-12T15:15:00Z","v":3978,"vw":72.493227},{"c":72.465,"h":72.465,"l":72.465,"n":1,"o":72.465,"t":"2026-10-12T15:30:00Z","v":267,"vw":72.465},{"c":72.45,"h":72.45,"l":72.43,"n":5,"o":72.43,"t":"2026-10-12T18:15:00Z","v":1572,"vw":72.433669},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-12T18:45:00Z","v":766,"vw":72.43},{"c":72.3561,"h":72.3561,"l":72.3561,"n":1,"o":72.3561,"t":"2026-10-12T19:15:00Z","v":163,"vw":72.3561},{"c":72.7,"h":72.7,"l":72.7,"n":3,"o":72.7,"t":"2026-10-13T13:30:00Z","v":1186,"vw":72.7},{"c":72.41,"h":72.41,"l":72.41,"n":2,"o":72.41,"t":"2026-10-13T14:00:00Z","v":1184,"vw":72.41},{"c":72.385,"h":72.44,"l":72.385,"n":30,"o":72.42,"t":"2026-10-13T14:15:00Z","v":3492,"vw":72.426494},{"c":72.41,"h":72.41,"l":72.41,"n":2,"o":72.41,"t":"2026-10-13T17:00:00Z","v":1000,"vw":72.41},{"c":72.4908,"h":72.4908,"l":72.4908,"n":1,"o":72.4908,"t":"2026-10-13T18:45:00Z","v":100,"vw":72.4908},{"c":72.55,"h":72.55,"l":72.55,"n":3,"o":72.55,"t":"2026-10-13T19:15:00Z","v":311,"vw":72.55},{"c":72.4753,"h":72.4753,"l":72.4753,"n":1,"o":72.4753,"t":"2026-10-13T19:45:00Z","v":146,"vw":72.4753},{"c":72.15,"h":72.35,"l":72.15,"n":6,"o":72.35,"t":"2026-10-14T13:30:00Z","v":284,"vw":72.278571},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-14T14:00:00Z","v":288,"vw":72},{"c":71.9501,"h":71.9501,"l":71.9501,"n":1,"o":71.9501,"t":"2026-10-14T14:45:00Z","v":400,"vw":71.9501},{"c":71.95,"h":71.95,"l":71.95,"n":3,"o":71.95,"t":"2026-10-14T15:00:00Z","v":1713,"vw":71.95},{"c":71.94,"h":71.94,"l":71.94,"n":3,"o":71.94,"t":"2026-10-14T16:30:00Z","v":4171,"vw":71.94},{"c":71.92,"h":71.92,"l":71.92,"n":3,"o":71.92,"t":"2026-10-14T16:45:00Z","v":1391,"vw":71.92},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-14T17:45:00Z","v":200,"vw":71.9},{"c":71.94,"h":71.94,"l":71.94,"n":2,"o":71.94,"t":"2026-10-14T19:15:00Z","v":2147,"vw":71.94},{"c":72.0199,"h":72.0199,"l":71.985,"n":5,"o":72.01,"t":"2026-10-14T19:45:00Z","v":600,"vw":72.004967},{"c":72.0199,"h":72.02,"l":72.0199,"n":5,"o":72.02,"t":"2026-10-15T13:45:00Z","v":630,"vw":72.019935},{"c":72.1299,"h":72.13,"l":72.1299,"n":3,"o":72.13,"t":"2026-10-15T14:15:00Z","v":238,"vw":72.12995},{"c":72.1301,"h":72.14,"l":72.1301,"n":7,"o":72.14,"t":"2026-10-15T14:45:00Z","v":4160,"vw":72.131238},{"c":72.1984,"h":72.1984,"l":72.1984,"n":2,"o":72.1984,"t":"2026-10-15T16:00:00Z","v":816,"vw":72.1984},{"c":72.235,"h":72.235,"l":72.235,"n":3,"o":72.235,"t":"2026-10-15T16:30:00Z","v":1385,"vw":72.235},{"c":72.205,"h":72.205,"l":72.205,"n":1,"o":72.205,"t":"2026-10-15T16:45:00Z","v":208,"vw":72.205},{"c":72.315,"h":72.315,"l":72.305,"n":5,"o":72.305,"t":"2026-10-15T17:45:00Z","v":662,"vw":72.310765},{"c":72.33,"h":72.35,"l":72.2701,"n":10,"o":72.2701,"t":"2026-10-15T18:00:00Z","v":1854,"vw":72.303171},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-10-15T18:15:00Z","v":139,"vw":72.21},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-15T19:45:00Z","v":531,"vw":72.36},{"c":72.511,"h":72.511,"l":72.5101,"n":6,"o":72.511,"t":"2026-10-16T13:30:00Z","v":6016,"vw":72.51082},{"c":72.41,"h":72.41,"l":72.41,"n":5,"o":72.41,"t":"2026-10-16T15:30:00Z","v":346,"vw":72.41},{"c":72.23,"h":72.3,"l":72.23,"n":3,"o":72.3,"t":"2026-10-16T16:00:00Z","v":1680,"vw":72.287775},{"c":72.02,"h":72.02,"l":72.02,"n":1,"o":72.02,"t":"2026-10-16T17:15:00Z","v":300,"vw":72.02},{"c":72.02,"h":72.02,"l":72.02,"n":3,"o":72.02,"t":"2026-10-16T18:45:00Z","v":3400,"vw":72.02},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-16T19:15:00Z","v":100,"vw":72.05},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-16T19:45:00Z","v":100,"vw":72.15},{"c":72.21,"h":72.21,"l":72.2,"n":19,"o":72.21,"t":"2026-10-19T13:30:00Z","v":4487,"vw":72.209317},{"c":72.16,"h":72.16,"l":72.16,"n":4,"o":72.16,"t":"2026-10-19T13:45:00Z","v":2845,"vw":72.16},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-19T14:30:00Z","v":200,"vw":72.2},{"c":72.12,"h":72.15,"l":72.09,"n":13,"o":72.1,"t":"2026-10-19T16:15:00Z","v":1077,"vw":72.108606},{"c":72.07,"h":72.07,"l":72.07,"n":2,"o":72.07,"t":"2026-10-19T18:30:00Z","v":101,"vw":72.07},{"c":72.1599,"h":72.1599,"l":72.1599,"n":1,"o":72.1599,"t":"2026-10-19T19:15:00Z","v":447,"vw":72.1599},{"c":72.08,"h":72.1399,"l":72.08,"n":3,"o":72.1399,"t":"2026-10-19T19:45:00Z","v":333,"vw":72.119933},{"c":72.0899,"h":72.25,"l":72.0899,"n":3,"o":72.25,"t":"2026-10-20T13:30:00Z","v":445,"vw":72.178067},{"c":72.12,"h":72.12,"l":72.12,"n":1,"o":72.12,"t":"2026-10-20T13:45:00Z","v":347,"vw":72.12},{"c":72.304,"h":72.304,"l":72.304,"n":1,"o":72.304,"t":"2026-10-20T14:15:00Z","v":200,"vw":72.304},{"c":72.37,"h":72.37,"l":72.37,"n":2,"o":72.37,"t":"2026-10-20T15:00:00Z","v":200,"vw":72.37},{"c":72.2604,"h":72.2604,"l":72.2604,"n":5,"o":72.2604,"t":"2026-10-20T17:00:00Z","v":301,"vw":72.2604},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-20T17:30:00Z","v":167,"vw":72.26},{"c":72.33,"h":72.33,"l":72.2901,"n":9,"o":72.33,"t":"2026-10-20T18:15:00Z","v":2680,"vw":72.323965},{"c":72.3299,"h":72.3299,"l":72.32,"n":11,"o":72.32,"t":"2026-10-20T19:30:00Z","v":1383,"vw":72.323453},{"c":72.335,"h":72.335,"l":72.335,"n":3,"o":72.335,"t":"2026-10-21T14:00:00Z","v":152,"vw":72.335},{"c":72.36,"h":72.37,"l":72.36,"n":9,"o":72.37,"t":"2026-10-21T14:15:00Z","v":335,"vw":72.363125},{"c":72.375,"h":72.375,"l":72.375,"n":1,"o":72.375,"t":"2026-10-21T14:30:00Z","v":1281,"vw":72.375},{"c":72.395,"h":72.395,"l":72.395,"n":1,"o":72.395,"t":"2026-10-21T14:45:00Z","v":963,"vw":72.395},{"c":72.48,"h":72.485,"l":72.48,"n":2,"o":72.485,"t":"2026-10-21T16:30:00Z","v":200,"vw":72.4825},{"c":72.54,"h":72.54,"l":72.5393,"n":4,"o":72.5393,"t":"2026-10-21T17:15:00Z","v":265,"vw":72.53965},{"c":72.48,"h":72.48,"l":72.48,"n":3,"o":72.48,"t":"2026-10-21T18:45:00Z","v":475,"vw":72.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":76.3456435767368,"iv":0.13112664499977036,"gamma":0.06576727361108073,"theta":-0.008867110058954214,"vega":0.03611183858903435,"rho":0.00481343693716363,"breakevenPct":5.542404415349145},{"delta":0.15,"premium":0.17361611056867654,"strike":74.89765029353963,"iv":0.09918793210723494,"gamma":0.10992524890703706,"theta":-0.009354470489650052,"vega":0.046597201959447464,"rho":0.007080768029615095,"breakevenPct":3.611027555221675},{"delta":0.2,"premium":0.290520967508612,"strike":74.65153480524502,"iv":0.1092086314550352,"gamma":0.11540758491817762,"theta":-0.012303118052423748,"vega":0.054328351039487736,"rho":0.009817098339593293,"breakevenPct":3.432695059621423},{"delta":0.25,"premium":0.40742582444854747,"strike":74.40541931695043,"iv":0.11922933080283546,"gamma":0.12088992092931819,"theta":-0.015251765615197442,"vega":0.062059500119528,"rho":0.012553428649571489,"breakevenPct":3.2543625640211715},{"delta":0.3,"premium":0.5243306813884829,"strike":74.15930382865582,"iv":0.12925003015063571,"gamma":0.12637225694045875,"theta":-0.018200413177971136,"vega":0.06979064919956826,"rho":0.015289758959549683,"breakevenPct":3.07603006842092},{"delta":0.35,"premium":0.6247151609310144,"strike":73.85877050896563,"iv":0.13214875233865003,"gamma":0.13622516927420666,"theta":-0.019990641827631207,"vega":0.07576823268608426,"rho":0.017976358593947285,"breakevenPct":2.7997908628631705},{"delta":0.4,"premium":0.6947839043017416,"strike":73.45837768970434,"iv":0.1219782827398219,"gamma":0.15409831235254529,"theta":-0.019655112614647065,"vega":0.07852793375899457,"rho":0.02057169989905372,"breakevenPct":2.343887844722829},{"delta":0.45,"premium":0.7648526476724687,"strike":73.05798487044304,"iv":0.1118078131409938,"gamma":0.17197145543088388,"theta":-0.019319583401662923,"vega":0.08128763483190486,"rho":0.023167041204160146,"breakevenPct":1.8879848265824875},{"delta":0.5,"premium":0.8459162404369317,"strike":72.78179618327098,"iv":0.10535225813422908,"gamma":0.18155112772108037,"theta":-0.018622710265406652,"vega":0.08031538293676901,"rho":0.02595509344450471,"breakevenPct":1.6186792386821585},{"delta":0.55,"premium":0.9288417494327113,"strike":72.52664077097627,"iv":0.09952580312958512,"gamma":0.18972634713326042,"theta":-0.01786464555737576,"vega":0.07871114568586529,"rho":0.028775780203560957,"breakevenPct":1.380972881625659},{"delta":0.6,"premium":1.0117672584284905,"strike":72.27148535868157,"iv":0.09369934812494116,"gamma":0.19790156654544044,"theta":-0.01710658084934487,"vega":0.07710690843496157,"rho":0.0315964669626172,"breakevenPct":1.1432665245691602},{"delta":0.65,"premium":1.0946927674242701,"strike":72.01632994638686,"iv":0.08787289312029721,"gamma":0.2060767859576205,"theta":-0.016348516141313975,"vega":0.07550267118405783,"rho":0.03441715372167345,"breakevenPct":0.9055601675126607},{"delta":0.7,"premium":1.3497665110073378,"strike":71.68779186124083,"iv":0.09109039359573048,"gamma":0.18493275517011343,"theta":-0.016112675116744496,"vega":0.06953048699132755,"rho":0.037401417550931335,"breakevenPct":0.8041669676559742},{"delta":0.75,"premium":1.616611074049366,"strike":71.3542361574383,"iv":0.09492628418945964,"gamma":0.1617839893262175,"theta":-0.015912541694462976,"vega":0.06325963975983989,"rho":0.04039686613712609,"breakevenPct":0.7120943255565396},{"delta":0.8,"premium":1.8834556370913944,"strike":71.02068045363576,"iv":0.0987621747831888,"gamma":0.13863522348232155,"theta":-0.01571240827218145,"vega":0.05698879252835223,"rho":0.04339231472332084,"breakevenPct":0.6200216834571051},{"delta":0.85,"premium":2.6376655629139063,"strike":70.22350993377484,"iv":0.11810165562913905,"gamma":0.09798725165562919,"theta":-0.015855298013245034,"vega":0.04735976821192054,"rho":0.04627104224965214,"breakevenPct":0.5607288074219187},{"delta":0.9,"premium":5.1966577205486475,"strike":67.48572387084073,"iv":0.19862806392736349,"gamma":0.04580613631824303,"theta":-0.012951311844715591,"vega":0.03593387413774378,"rho":0.048263122938987386,"breakevenPct":0.3139630189116143}],"put":[{"delta":0.1,"premium":0.20466840737105302,"strike":68.16772296288643,"iv":0.18081581081848205,"gamma":0.04465017196089138,"theta":-0.010266813413705899,"vega":0.03492740880973035,"rho":-0.006754328866741419,"breakevenPct":6.199505408860712},{"delta":0.15,"premium":0.38557283247434554,"strike":68.54857438415652,"iv":0.20710451503948651,"gamma":0.05103949859853432,"theta":-0.015629397479422713,"vega":0.04604879316344224,"rho":-0.009928985297892913,"breakevenPct":5.923544782089025},{"delta":0.2,"premium":0.5664772575776382,"strike":68.9294258054266,"iv":0.23339321926049097,"gamma":0.05742882523617726,"theta":-0.02099198154513953,"vega":0.05717017751715414,"rho":-0.013103641729044409,"breakevenPct":5.647584155317338},{"delta":0.25,"premium":0.6312658939578764,"strike":70.08354525277169,"iv":0.20019021532190936,"gamma":0.07726596447596445,"theta":-0.019846303799427187,"vega":0.06536299214495936,"rho":-0.016402899086204917,"breakevenPct":4.1441236426883306},{"delta":0.3,"premium":0.6958457325238001,"strike":70.944609766984,"iv":0.17320001758019232,"gamma":0.09762697870450728,"theta":-0.01822705335614709,"vega":0.07155133419989168,"rho":-0.01970877449263326,"breakevenPct":3.0448402599959357},{"delta":0.35,"premium":0.740502182733536,"strike":71.54002910311381,"iv":0.1512745400092005,"gamma":0.12053725190171372,"theta":-0.01610352803879331,"vega":0.07576104637063695,"rho":-0.023033842532360134,"breakevenPct":2.284694450782103},{"delta":0.4,"premium":0.791394145226987,"strike":72.06557658090794,"iv":0.13227891109812115,"gamma":0.14166216257729938,"theta":-0.014081038645189522,"vega":0.07918051867247576,"rho":-0.026333122290398716,"breakevenPct":1.6295896679438375},{"delta":0.45,"premium":0.8721379163998373,"strike":72.38855166559935,"iv":0.12341666234589133,"gamma":0.1550913105377008,"theta":-0.012591212556308311,"vega":0.08003211762329253,"rho":-0.029525999709956258,"breakevenPct":1.2952695411911253},{"delta":0.5,"premium":0.9528816875726875,"strike":72.71152675029074,"iv":0.1145544135936615,"gamma":0.1685204584981022,"theta":-0.011101386467427102,"vega":0.08088371657410931,"rho":-0.0327188771295138,"breakevenPct":0.960949414438413},{"delta":0.55,"premium":1.0414903331001037,"strike":73.02748388850017,"iv":0.10638770333017829,"gamma":0.18003640390068512,"theta":-0.009645090234331473,"vega":0.08122536957561405,"rho":-0.03587543400654192,"breakevenPct":0.6471700942240363},{"delta":0.6,"premium":1.1958579698461078,"strike":73.28476328307684,"iv":0.10403645906293535,"gamma":0.17555587376822873,"theta":-0.008469140436889285,"vega":0.07730331413232991,"rho":-0.038728311240441245,"breakevenPct":0.5051344860999882},{"delta":0.65,"premium":1.3502256065921125,"strike":73.54204267765353,"iv":0.10168521479569242,"gamma":0.17107534363577234,"theta":-0.007293190639447095,"vega":0.07338125868904577,"rho":-0.04158118847434057,"breakevenPct":0.36309887797593987},{"delta":0.7,"premium":1.5045932433381166,"strike":73.7993220722302,"iv":0.09933397052844949,"gamma":0.16659481350331598,"theta":-0.006117240842004908,"vega":0.06945920324576163,"rho":-0.04443406570823989,"breakevenPct":0.22106326985189184},{"delta":0.75,"premium":1.8302238805970152,"strike":74.20522388059702,"iv":0.10488805970149255,"gamma":0.15115597014925372,"theta":-0.005569402985074627,"vega":0.06475820895522388,"rho":-0.04731808129394278,"breakevenPct":0.11027549551513421}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":76.3456435767368,"iv":0.13112664499977036,"gamma":0.06576727361108073,"theta":-0.008867110058954214,"vega":0.03611183858903435,"rho":0.00481343693716363,"breakevenPct":5.542404415349145},{"delta":0.15,"premium":0.17361611056867654,"strike":74.89765029353963,"iv":0.09918793210723494,"gamma":0.10992524890703706,"theta":-0.009354470489650052,"vega":0.046597201959447464,"rho":0.007080768029615095,"breakevenPct":3.611027555221675},{"delta":0.2,"premium":0.290520967508612,"strike":74.65153480524502,"iv":0.1092086314550352,"gamma":0.11540758491817762,"theta":-0.012303118052423748,"vega":0.054328351039487736,"rho":0.009817098339593293,"breakevenPct":3.432695059621423},{"delta":0.25,"premium":0.40742582444854747,"strike":74.40541931695043,"iv":0.11922933080283546,"gamma":0.12088992092931819,"theta":-0.015251765615197442,"vega":0.062059500119528,"rho":0.012553428649571489,"breakevenPct":3.2543625640211715},{"delta":0.3,"premium":0.5243306813884829,"strike":74.15930382865582,"iv":0.12925003015063571,"gamma":0.12637225694045875,"theta":-0.018200413177971136,"vega":0.06979064919956826,"rho":0.015289758959549683,"breakevenPct":3.07603006842092},{"delta":0.35,"premium":0.6247151609310144,"strike":73.85877050896563,"iv":0.13214875233865003,"gamma":0.13622516927420666,"theta":-0.019990641827631207,"vega":0.07576823268608426,"rho":0.017976358593947285,"breakevenPct":2.7997908628631705},{"delta":0.4,"premium":0.6947839043017416,"strike":73.45837768970434,"iv":0.1219782827398219,"gamma":0.15409831235254529,"theta":-0.019655112614647065,"vega":0.07852793375899457,"rho":0.02057169989905372,"breakevenPct":2.343887844722829},{"delta":0.45,"premium":0.7648526476724687,"strike":73.05798487044304,"iv":0.1118078131409938,"gamma":0.17197145543088388,"theta":-0.019319583401662923,"vega":0.08128763483190486,"rho":0.023167041204160146,"breakevenPct":1.8879848265824875},{"delta":0.5,"premium":0.8459162404369317,"strike":72.78179618327098,"iv":0.10535225813422908,"gamma":0.18155112772108037,"theta":-0.018622710265406652,"vega":0.08031538293676901,"rho":0.02595509344450471,"breakevenPct":1.6186792386821585},{"delta":0.55,"premium":0.9288417494327113,"strike":72.52664077097627,"iv":0.09952580312958512,"gamma":0.18972634713326042,"theta":-0.01786464555737576,"vega":0.07871114568586529,"rho":0.028775780203560957,"breakevenPct":1.380972881625659},{"delta":0.6,"premium":1.0117672584284905,"strike":72.27148535868157,"iv":0.09369934812494116,"gamma":0.19790156654544044,"theta":-0.01710658084934487,"vega":0.07710690843496157,"rho":0.0315964669626172,"breakevenPct":1.1432665245691602},{"delta":0.65,"premium":1.0946927674242701,"strike":72.01632994638686,"iv":0.08787289312029721,"gamma":0.2060767859576205,"theta":-0.016348516141313975,"vega":0.07550267118405783,"rho":0.03441715372167345,"breakevenPct":0.9055601675126607},{"delta":0.7,"premium":1.3497665110073378,"strike":71.68779186124083,"iv":0.09109039359573048,"gamma":0.18493275517011343,"theta":-0.016112675116744496,"vega":0.06953048699132755,"rho":0.037401417550931335,"breakevenPct":0.8041669676559742},{"delta":0.75,"premium":1.616611074049366,"strike":71.3542361574383,"iv":0.09492628418945964,"gamma":0.1617839893262175,"theta":-0.015912541694462976,"vega":0.06325963975983989,"rho":0.04039686613712609,"breakevenPct":0.7120943255565396},{"delta":0.8,"premium":1.8834556370913944,"strike":71.02068045363576,"iv":0.0987621747831888,"gamma":0.13863522348232155,"theta":-0.01571240827218145,"vega":0.05698879252835223,"rho":0.04339231472332084,"breakevenPct":0.6200216834571051},{"delta":0.85,"premium":2.6376655629139063,"strike":70.22350993377484,"iv":0.11810165562913905,"gamma":0.09798725165562919,"theta":-0.015855298013245034,"vega":0.04735976821192054,"rho":0.04627104224965214,"breakevenPct":0.5607288074219187},{"delta":0.9,"premium":5.1966577205486475,"strike":67.48572387084073,"iv":0.19862806392736349,"gamma":0.04580613631824303,"theta":-0.012951311844715591,"vega":0.03593387413774378,"rho":0.048263122938987386,"breakevenPct":0.3139630189116143}],"put":[{"delta":0.1,"premium":0.20466840737105302,"strike":68.16772296288643,"iv":0.18081581081848205,"gamma":0.04465017196089138,"theta":-0.010266813413705899,"vega":0.03492740880973035,"rho":-0.006754328866741419,"breakevenPct":6.199505408860712},{"delta":0.15,"premium":0.38557283247434554,"strike":68.54857438415652,"iv":0.20710451503948651,"gamma":0.05103949859853432,"theta":-0.015629397479422713,"vega":0.04604879316344224,"rho":-0.009928985297892913,"breakevenPct":5.923544782089025},{"delta":0.2,"premium":0.5664772575776382,"strike":68.9294258054266,"iv":0.23339321926049097,"gamma":0.05742882523617726,"theta":-0.02099198154513953,"vega":0.05717017751715414,"rho":-0.013103641729044409,"breakevenPct":5.647584155317338},{"delta":0.25,"premium":0.6312658939578764,"strike":70.08354525277169,"iv":0.20019021532190936,"gamma":0.07726596447596445,"theta":-0.019846303799427187,"vega":0.06536299214495936,"rho":-0.016402899086204917,"breakevenPct":4.1441236426883306},{"delta":0.3,"premium":0.6958457325238001,"strike":70.944609766984,"iv":0.17320001758019232,"gamma":0.09762697870450728,"theta":-0.01822705335614709,"vega":0.07155133419989168,"rho":-0.01970877449263326,"breakevenPct":3.0448402599959357},{"delta":0.35,"premium":0.740502182733536,"strike":71.54002910311381,"iv":0.1512745400092005,"gamma":0.12053725190171372,"theta":-0.01610352803879331,"vega":0.07576104637063695,"rho":-0.023033842532360134,"breakevenPct":2.284694450782103},{"delta":0.4,"premium":0.791394145226987,"strike":72.06557658090794,"iv":0.13227891109812115,"gamma":0.14166216257729938,"theta":-0.014081038645189522,"vega":0.07918051867247576,"rho":-0.026333122290398716,"breakevenPct":1.6295896679438375},{"delta":0.45,"premium":0.8721379163998373,"strike":72.38855166559935,"iv":0.12341666234589133,"gamma":0.1550913105377008,"theta":-0.012591212556308311,"vega":0.08003211762329253,"rho":-0.029525999709956258,"breakevenPct":1.2952695411911253},{"delta":0.5,"premium":0.9528816875726875,"strike":72.71152675029074,"iv":0.1145544135936615,"gamma":0.1685204584981022,"theta":-0.011101386467427102,"vega":0.08088371657410931,"rho":-0.0327188771295138,"breakevenPct":0.960949414438413},{"delta":0.55,"premium":1.0414903331001037,"strike":73.02748388850017,"iv":0.10638770333017829,"gamma":0.18003640390068512,"theta":-0.009645090234331473,"vega":0.08122536957561405,"rho":-0.03587543400654192,"breakevenPct":0.6471700942240363},{"delta":0.6,"premium":1.1958579698461078,"strike":73.28476328307684,"iv":0.10403645906293535,"gamma":0.17555587376822873,"theta":-0.008469140436889285,"vega":0.07730331413232991,"rho":-0.038728311240441245,"breakevenPct":0.5051344860999882},{"delta":0.65,"premium":1.3502256065921125,"strike":73.54204267765353,"iv":0.10168521479569242,"gamma":0.17107534363577234,"theta":-0.007293190639447095,"vega":0.07338125868904577,"rho":-0.04158118847434057,"breakevenPct":0.36309887797593987},{"delta":0.7,"premium":1.5045932433381166,"strike":73.7993220722302,"iv":0.09933397052844949,"gamma":0.16659481350331598,"theta":-0.006117240842004908,"vega":0.06945920324576163,"rho":-0.04443406570823989,"breakevenPct":0.22106326985189184},{"delta":0.75,"premium":1.8302238805970152,"strike":74.20522388059702,"iv":0.10488805970149255,"gamma":0.15115597014925372,"theta":-0.005569402985074627,"vega":0.06475820895522388,"rho":-0.04731808129394278,"breakevenPct":0.11027549551513421}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}