{"symbol":"DOL","url":"https://intraalpha.com/companies/DOL","capturedAt":"2026-10-22T22:59:04.984Z","state":"ready","quote":{"symbol":"DOL","last_price":73.4302,"prev_close":74.0698,"regular_close":73.4302,"change":-0.6396,"change_pct":-0.8635,"regular_change":-0.6396,"regular_change_pct":-0.8635,"extended_change":0,"extended_change_pct":0,"bid":69.29,"ask":77.66,"bid_size":100,"ask_size":100,"volume":11888,"vwap":73.420418,"open":73.42,"high":73.5,"low":73.155,"close":73.4302,"trade_count":128,"last_trade_at":"2026-10-22T22:30:00.004210639Z","last_quote_at":"2026-10-22T20:00:02.228990477Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":831800000,"net_expense_ratio":0.0048,"portfolio_turnover":0.22,"dividend_yield":0.0219,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:04.663526+00:00"},"optionObservedAt":"2026-10-22T19:57:01.142Z","bars":[{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-15T13:30:00Z","v":111,"vw":73.18},{"c":73.2346,"h":73.2346,"l":73.2346,"n":1,"o":73.2346,"t":"2026-10-15T14:15:00Z","v":105,"vw":73.2346},{"c":73.185,"h":73.185,"l":73.185,"n":1,"o":73.185,"t":"2026-10-15T14:25:00Z","v":106,"vw":73.185},{"c":73.4299,"h":73.4299,"l":73.3201,"n":3,"o":73.3201,"t":"2026-10-15T14:40:00Z","v":322,"vw":73.371408},{"c":73.39,"h":73.39,"l":73.39,"n":4,"o":73.39,"t":"2026-10-15T15:40:00Z","v":400,"vw":73.39},{"c":73.362664,"h":73.38,"l":73.36238,"n":3,"o":73.38,"t":"2026-10-15T16:35:00Z","v":1060,"vw":73.369002},{"c":73.34,"h":73.34,"l":73.34,"n":1,"o":73.34,"t":"2026-10-15T17:00:00Z","v":122,"vw":73.34},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-15T17:05:00Z","v":3056,"vw":73.37},{"c":73.355,"h":73.355,"l":73.355,"n":2,"o":73.355,"t":"2026-10-15T17:20:00Z","v":194,"vw":73.355},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-15T17:30:00Z","v":457,"vw":73.38},{"c":73.43,"h":73.43,"l":73.43,"n":2,"o":73.43,"t":"2026-10-15T17:40:00Z","v":1158,"vw":73.43},{"c":73.435,"h":73.435,"l":73.435,"n":1,"o":73.435,"t":"2026-10-15T18:10:00Z","v":100,"vw":73.435},{"c":73.485,"h":73.485,"l":73.485,"n":2,"o":73.485,"t":"2026-10-15T18:55:00Z","v":173,"vw":73.485},{"c":73.6,"h":73.62,"l":73.6,"n":21,"o":73.62,"t":"2026-10-15T19:20:00Z","v":6294,"vw":73.609809},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-10-15T19:30:00Z","v":1360,"vw":73.55},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-15T19:35:00Z","v":113,"vw":73.59},{"c":74,"h":74,"l":73.97,"n":4,"o":73.97,"t":"2026-10-16T13:30:00Z","v":443,"vw":73.990156},{"c":74.0501,"h":74.06,"l":74.0501,"n":3,"o":74.06,"t":"2026-10-16T13:50:00Z","v":631,"vw":74.053238},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-16T14:15:00Z","v":202,"vw":74.11},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-10-16T14:45:00Z","v":100,"vw":74.22},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-10-16T14:50:00Z","v":188,"vw":74.17},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-10-16T15:00:00Z","v":255,"vw":74.14},{"c":73.98,"h":74,"l":73.98,"n":10,"o":74,"t":"2026-10-16T15:35:00Z","v":1075,"vw":73.997391},{"c":74.005,"h":74.005,"l":74.005,"n":1,"o":74.005,"t":"2026-10-16T15:45:00Z","v":144,"vw":74.005},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-10-16T16:25:00Z","v":104,"vw":73.82},{"c":73.5999,"h":73.5999,"l":73.5999,"n":2,"o":73.5999,"t":"2026-10-16T17:15:00Z","v":204,"vw":73.5999},{"c":73.49,"h":73.639,"l":73.49,"n":9,"o":73.63,"t":"2026-10-16T17:25:00Z","v":1105,"vw":73.592172},{"c":73.575,"h":73.575,"l":73.575,"n":2,"o":73.575,"t":"2026-10-16T18:00:00Z","v":179,"vw":73.575},{"c":73.58,"h":73.58,"l":73.58,"n":4,"o":73.58,"t":"2026-10-16T18:20:00Z","v":238,"vw":73.58},{"c":73.555,"h":73.555,"l":73.555,"n":1,"o":73.555,"t":"2026-10-16T18:25:00Z","v":346,"vw":73.555},{"c":73.49,"h":73.56,"l":73.49,"n":4,"o":73.56,"t":"2026-10-16T18:35:00Z","v":1487,"vw":73.555169},{"c":73.58,"h":73.59,"l":73.515,"n":19,"o":73.525,"t":"2026-10-16T18:50:00Z","v":2190,"vw":73.543598},{"c":73.52,"h":73.535,"l":73.52,"n":3,"o":73.535,"t":"2026-10-16T19:40:00Z","v":1234,"vw":73.533714},{"c":73.5403,"h":73.55,"l":73.5403,"n":2,"o":73.55,"t":"2026-10-16T19:50:00Z","v":323,"vw":73.543303},{"c":73.64,"h":73.64,"l":73.64,"n":1,"o":73.64,"t":"2026-10-16T20:00:00Z","v":106,"vw":73.64},{"c":73.53,"h":73.53,"l":73.46,"n":3,"o":73.46,"t":"2026-10-19T13:30:00Z","v":692,"vw":73.470234},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-10-19T13:45:00Z","v":100,"vw":73.45},{"c":73.425,"h":73.425,"l":73.425,"n":3,"o":73.425,"t":"2026-10-19T13:50:00Z","v":201,"vw":73.425},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-19T14:25:00Z","v":122,"vw":73.4},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-19T14:40:00Z","v":191,"vw":73.39},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-19T14:50:00Z","v":100,"vw":73.26},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-10-19T16:00:00Z","v":3330,"vw":73.43},{"c":73.46,"h":73.46,"l":73.46,"n":2,"o":73.46,"t":"2026-10-19T16:15:00Z","v":110,"vw":73.46},{"c":73.3248,"h":73.3248,"l":73.3248,"n":2,"o":73.3248,"t":"2026-10-19T17:25:00Z","v":138,"vw":73.3248},{"c":73.3501,"h":73.3501,"l":73.3501,"n":4,"o":73.3501,"t":"2026-10-19T17:40:00Z","v":195,"vw":73.3501},{"c":73.225,"h":73.225,"l":73.225,"n":2,"o":73.225,"t":"2026-10-19T17:45:00Z","v":200,"vw":73.225},{"c":73.215,"h":73.24,"l":73.215,"n":11,"o":73.24,"t":"2026-10-19T18:00:00Z","v":1864,"vw":73.234512},{"c":73.325,"h":73.325,"l":73.325,"n":1,"o":73.325,"t":"2026-10-19T18:05:00Z","v":100,"vw":73.325},{"c":73.19,"h":73.3,"l":73.19,"n":3,"o":73.3,"t":"2026-10-19T18:30:00Z","v":356,"vw":73.238202},{"c":73.275,"h":73.275,"l":73.275,"n":2,"o":73.275,"t":"2026-10-19T18:35:00Z","v":597,"vw":73.275},{"c":73.23,"h":73.23,"l":73.23,"n":14,"o":73.23,"t":"2026-10-19T19:05:00Z","v":1579,"vw":73.23},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-10-19T19:10:00Z","v":223,"vw":73.22},{"c":73.2315,"h":73.2315,"l":73.23,"n":3,"o":73.23,"t":"2026-10-19T19:25:00Z","v":691,"vw":73.23075},{"c":73.255,"h":73.255,"l":73.255,"n":1,"o":73.255,"t":"2026-10-19T19:35:00Z","v":963,"vw":73.255},{"c":73.245,"h":73.245,"l":73.245,"n":5,"o":73.245,"t":"2026-10-19T19:45:00Z","v":749,"vw":73.245},{"c":73.4294,"h":73.52,"l":73.4294,"n":4,"o":73.52,"t":"2026-10-20T13:45:00Z","v":548,"vw":73.463718},{"c":73.495,"h":73.495,"l":73.495,"n":1,"o":73.495,"t":"2026-10-20T13:50:00Z","v":565,"vw":73.495},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-20T14:15:00Z","v":181,"vw":73.6},{"c":73.77,"h":73.77,"l":73.77,"n":3,"o":73.77,"t":"2026-10-20T14:20:00Z","v":367,"vw":73.77},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-20T15:05:00Z","v":325,"vw":73.78},{"c":73.715,"h":73.715,"l":73.715,"n":1,"o":73.715,"t":"2026-10-20T15:20:00Z","v":128,"vw":73.715},{"c":73.63,"h":73.63,"l":73.63,"n":2,"o":73.63,"t":"2026-10-20T15:30:00Z","v":390,"vw":73.63},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-10-20T16:00:00Z","v":100,"vw":73.69},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-20T16:30:00Z","v":135,"vw":73.79},{"c":73.84,"h":73.84,"l":73.84,"n":1,"o":73.84,"t":"2026-10-20T16:45:00Z","v":570,"vw":73.84},{"c":73.6575,"h":73.6575,"l":73.6575,"n":1,"o":73.6575,"t":"2026-10-20T17:05:00Z","v":120,"vw":73.6575},{"c":73.8199,"h":73.8199,"l":73.8199,"n":1,"o":73.8199,"t":"2026-10-20T17:20:00Z","v":132,"vw":73.8199},{"c":73.7753,"h":73.7753,"l":73.7753,"n":1,"o":73.7753,"t":"2026-10-20T17:30:00Z","v":666,"vw":73.7753},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-10-20T17:45:00Z","v":163,"vw":73.81},{"c":73.805,"h":73.805,"l":73.805,"n":1,"o":73.805,"t":"2026-10-20T17:55:00Z","v":379,"vw":73.805},{"c":73.9,"h":73.9,"l":73.83,"n":5,"o":73.83,"t":"2026-10-20T18:15:00Z","v":1144,"vw":73.889294},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-20T18:25:00Z","v":463,"vw":73.76},{"c":73.7869,"h":73.7997,"l":73.7869,"n":3,"o":73.7997,"t":"2026-10-20T18:35:00Z","v":981,"vw":73.789801},{"c":73.79,"h":73.79,"l":73.79,"n":3,"o":73.79,"t":"2026-10-20T18:40:00Z","v":369,"vw":73.79},{"c":73.7501,"h":73.7501,"l":73.75,"n":6,"o":73.75,"t":"2026-10-20T18:45:00Z","v":961,"vw":73.750077},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-20T19:00:00Z","v":440,"vw":73.79},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-20T19:25:00Z","v":203,"vw":73.735},{"c":74.26,"h":74.26,"l":74.26,"n":2,"o":74.26,"t":"2026-10-21T13:30:00Z","v":407,"vw":74.26},{"c":74.1648,"h":74.1648,"l":74.14,"n":2,"o":74.14,"t":"2026-10-21T13:35:00Z","v":344,"vw":74.150814},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-21T13:45:00Z","v":100,"vw":74.06},{"c":74.04,"h":74.04,"l":74.035,"n":7,"o":74.035,"t":"2026-10-21T14:00:00Z","v":3035,"vw":74.035495},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-10-21T16:20:00Z","v":342,"vw":74.2},{"c":74.18,"h":74.18,"l":74.18,"n":2,"o":74.18,"t":"2026-10-21T16:40:00Z","v":175,"vw":74.18},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-10-21T17:00:00Z","v":101,"vw":74.14},{"c":74.23,"h":74.23,"l":74.23,"n":9,"o":74.23,"t":"2026-10-21T17:10:00Z","v":1218,"vw":74.23},{"c":74.18,"h":74.18,"l":74.18,"n":2,"o":74.18,"t":"2026-10-21T17:25:00Z","v":244,"vw":74.18},{"c":74.09,"h":74.09,"l":74.09,"n":3,"o":74.09,"t":"2026-10-21T17:40:00Z","v":1011,"vw":74.09},{"c":74.21,"h":74.21,"l":74.099,"n":6,"o":74.099,"t":"2026-10-21T17:50:00Z","v":424,"vw":74.159673},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-10-21T18:00:00Z","v":119,"vw":74.22},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-21T18:20:00Z","v":200,"vw":74.2},{"c":73.9498,"h":73.95,"l":73.9498,"n":3,"o":73.95,"t":"2026-10-21T19:10:00Z","v":257,"vw":73.9499},{"c":74.05,"h":74.12,"l":74.05,"n":4,"o":74.12,"t":"2026-10-21T19:30:00Z","v":706,"vw":74.085},{"c":74.0775,"h":74.0775,"l":74.0775,"n":3,"o":74.0775,"t":"2026-10-21T19:45:00Z","v":217,"vw":74.0775},{"c":73.4319,"h":73.4319,"l":73.42,"n":4,"o":73.42,"t":"2026-10-22T14:05:00Z","v":780,"vw":73.43015},{"c":73.2126,"h":73.2126,"l":73.2126,"n":3,"o":73.2126,"t":"2026-10-22T14:40:00Z","v":161,"vw":73.2126},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-22T15:10:00Z","v":102,"vw":73.21},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-22T15:30:00Z","v":692,"vw":73.155},{"c":73.4,"h":73.49,"l":73.4,"n":6,"o":73.415,"t":"2026-10-22T16:55:00Z","v":1970,"vw":73.449023},{"c":73.37,"h":73.46,"l":73.37,"n":3,"o":73.46,"t":"2026-10-22T17:20:00Z","v":1344,"vw":73.452794},{"c":73.465,"h":73.465,"l":73.465,"n":1,"o":73.465,"t":"2026-10-22T17:55:00Z","v":100,"vw":73.465},{"c":73.445,"h":73.445,"l":73.445,"n":1,"o":73.445,"t":"2026-10-22T18:15:00Z","v":125,"vw":73.445},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-10-22T18:50:00Z","v":413,"vw":73.32},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-22T19:00:00Z","v":164,"vw":73.35},{"c":73.5,"h":73.5,"l":73.42,"n":11,"o":73.5,"t":"2026-10-22T19:15:00Z","v":2548,"vw":73.473877},{"c":73.5,"h":73.5,"l":73.43,"n":17,"o":73.43,"t":"2026-10-22T19:20:00Z","v":1702,"vw":73.439428},{"c":73.465,"h":73.465,"l":73.465,"n":6,"o":73.465,"t":"2026-10-22T19:30:00Z","v":544,"vw":73.465}],"history":[{"c":52.6279,"h":53.02,"l":52.62,"n":117,"o":53.02,"t":"2024-10-21T04:00:00Z","v":11833,"vw":52.750574},{"c":52.4656,"h":52.4957,"l":52.3,"n":189,"o":52.3,"t":"2024-10-22T04:00:00Z","v":8175,"vw":52.424194},{"c":52.0699,"h":52.2,"l":51.91,"n":161,"o":52.07,"t":"2024-10-23T04:00:00Z","v":16091,"vw":52.043385},{"c":52.3576,"h":52.44,"l":52.17,"n":72,"o":52.44,"t":"2024-10-24T04:00:00Z","v":9825,"vw":52.283301},{"c":52.1023,"h":52.47,"l":52.1023,"n":132,"o":52.35,"t":"2024-10-25T04:00:00Z","v":15416,"vw":52.277315},{"c":52.5888,"h":52.67,"l":52.3,"n":89,"o":52.3,"t":"2024-10-28T04:00:00Z","v":6854,"vw":52.560467},{"c":52.2633,"h":52.4728,"l":52.243,"n":107,"o":52.4728,"t":"2024-10-29T04:00:00Z","v":8929,"vw":52.314208},{"c":52.02,"h":52.1099,"l":51.8,"n":121,"o":51.8,"t":"2024-10-30T04:00:00Z","v":16159,"vw":51.982157},{"c":51.74,"h":51.83,"l":51.4027,"n":103,"o":51.72,"t":"2024-10-31T04:00:00Z","v":14221,"vw":51.655084},{"c":51.84,"h":52.185,"l":51.81,"n":168,"o":52.12,"t":"2024-11-01T04:00:00Z","v":22276,"vw":51.939082},{"c":52.0031,"h":52.3861,"l":51.9801,"n":127,"o":52.23,"t":"2024-11-04T05:00:00Z","v":11831,"vw":52.230815},{"c":52.4119,"h":52.4752,"l":52.11,"n":105,"o":52.11,"t":"2024-11-05T05:00:00Z","v":14286,"vw":52.391673},{"c":51.3814,"h":51.44,"l":51.1491,"n":125,"o":51.16,"t":"2024-11-06T05:00:00Z","v":9184,"vw":51.355763},{"c":52.1348,"h":52.18,"l":51.9,"n":129,"o":51.99,"t":"2024-11-07T05:00:00Z","v":15657,"vw":52.05739},{"c":51.34,"h":51.5622,"l":51.07,"n":110,"o":51.53,"t":"2024-11-08T05:00:00Z","v":138053,"vw":51.094077},{"c":51.2763,"h":51.4337,"l":51.22,"n":108,"o":51.39,"t":"2024-11-11T05:00:00Z","v":112669,"vw":51.336762},{"c":50.3935,"h":50.555,"l":50.19,"n":122,"o":50.555,"t":"2024-11-12T05:00:00Z","v":21396,"vw":50.366956},{"c":50.0708,"h":50.29,"l":49.88,"n":131,"o":50.29,"t":"2024-11-13T05:00:00Z","v":24931,"vw":50.1007},{"c":50.2175,"h":50.5771,"l":50.21,"n":111,"o":50.51,"t":"2024-11-14T05:00:00Z","v":15116,"vw":50.376646},{"c":50.31,"h":50.389,"l":50.2,"n":102,"o":50.389,"t":"2024-11-15T05:00:00Z","v":10946,"vw":50.266083},{"c":50.57,"h":50.7182,"l":50.27,"n":186,"o":50.27,"t":"2024-11-18T05:00:00Z","v":21614,"vw":50.560845},{"c":50.48,"h":50.565,"l":50.15,"n":99,"o":50.15,"t":"2024-11-19T05:00:00Z","v":9012,"vw":50.381124},{"c":50.3306,"h":50.3306,"l":50.0801,"n":81,"o":50.26,"t":"2024-11-20T05:00:00Z","v":11945,"vw":50.202502},{"c":50.15,"h":50.3,"l":49.9701,"n":370,"o":50.27,"t":"2024-11-21T05:00:00Z","v":41812,"vw":50.180797},{"c":50.2211,"h":50.2653,"l":50.02,"n":265,"o":50.08,"t":"2024-11-22T05:00:00Z","v":29808,"vw":50.140336},{"c":50.3322,"h":50.61,"l":50.2168,"n":231,"o":50.61,"t":"2024-11-25T05:00:00Z","v":22861,"vw":50.398025},{"c":50.0082,"h":50.22,"l":49.86,"n":228,"o":50.22,"t":"2024-11-26T05:00:00Z","v":30309,"vw":49.97738},{"c":50.3148,"h":50.36,"l":50.12,"n":245,"o":50.19,"t":"2024-11-27T05:00:00Z","v":35051,"vw":50.255118},{"c":50.91,"h":50.91,"l":50.485,"n":158,"o":50.485,"t":"2024-11-29T05:00:00Z","v":13402,"vw":50.679195},{"c":50.8801,"h":51.0131,"l":50.51,"n":223,"o":50.9,"t":"2024-12-02T05:00:00Z","v":30204,"vw":50.794352},{"c":51.2188,"h":51.3505,"l":51.1306,"n":113,"o":51.3,"t":"2024-12-03T05:00:00Z","v":17934,"vw":51.234365},{"c":51.13,"h":51.2867,"l":51.09,"n":136,"o":51.27,"t":"2024-12-04T05:00:00Z","v":20950,"vw":51.139758},{"c":51.57,"h":51.725,"l":51.51,"n":109,"o":51.51,"t":"2024-12-05T05:00:00Z","v":19841,"vw":51.637894},{"c":51.4639,"h":51.74,"l":51.34,"n":114,"o":51.74,"t":"2024-12-06T05:00:00Z","v":68030,"vw":51.399262},{"c":51.55,"h":51.91,"l":51.4808,"n":87,"o":51.81,"t":"2024-12-09T05:00:00Z","v":15147,"vw":51.775197},{"c":51.1666,"h":51.47,"l":51.1666,"n":94,"o":51.47,"t":"2024-12-10T05:00:00Z","v":6830,"vw":51.328437},{"c":51.32,"h":51.35,"l":51.0699,"n":93,"o":51.31,"t":"2024-12-11T05:00:00Z","v":13182,"vw":51.247118},{"c":50.86,"h":51.23,"l":50.85,"n":121,"o":51.04,"t":"2024-12-12T05:00:00Z","v":15697,"vw":51.073643},{"c":50.8111,"h":50.9994,"l":50.73,"n":85,"o":50.99,"t":"2024-12-13T05:00:00Z","v":36413,"vw":50.784866},{"c":50.5944,"h":50.7583,"l":50.5944,"n":102,"o":50.61,"t":"2024-12-16T05:00:00Z","v":7994,"vw":50.69483},{"c":50.467,"h":50.6427,"l":50.42,"n":76,"o":50.44,"t":"2024-12-17T05:00:00Z","v":18806,"vw":50.547193},{"c":49.25,"h":50.509,"l":49.181,"n":231,"o":50.4504,"t":"2024-12-18T05:00:00Z","v":54588,"vw":49.630132},{"c":49.2653,"h":49.5412,"l":49.24,"n":116,"o":49.49,"t":"2024-12-19T05:00:00Z","v":20072,"vw":49.350629},{"c":49.278,"h":49.5988,"l":48.7,"n":151,"o":48.8,"t":"2024-12-20T05:00:00Z","v":20100,"vw":49.314663},{"c":49.5722,"h":49.5722,"l":49.1331,"n":181,"o":49.29,"t":"2024-12-23T05:00:00Z","v":16485,"vw":49.355373},{"c":49.75,"h":49.75,"l":49.49,"n":73,"o":49.6,"t":"2024-12-24T05:00:00Z","v":9694,"vw":49.619843},{"c":49.59,"h":49.72,"l":49.5251,"n":125,"o":49.545,"t":"2024-12-26T05:00:00Z","v":46713,"vw":49.629944},{"c":49.59,"h":49.65,"l":49.41,"n":191,"o":49.51,"t":"2024-12-27T05:00:00Z","v":23725,"vw":49.534526},{"c":49.46,"h":49.575,"l":49.161,"n":267,"o":49.46,"t":"2024-12-30T05:00:00Z","v":41579,"vw":49.443122},{"c":49.44,"h":49.67,"l":49.33,"n":149,"o":49.47,"t":"2024-12-31T05:00:00Z","v":16030,"vw":49.489859},{"c":49.25,"h":49.5219,"l":49.1588,"n":169,"o":49.44,"t":"2025-01-02T05:00:00Z","v":19272,"vw":49.348337},{"c":49.4273,"h":49.49,"l":49.17,"n":224,"o":49.4392,"t":"2025-01-03T05:00:00Z","v":30208,"vw":49.269031},{"c":49.8159,"h":50.15,"l":49.76,"n":148,"o":49.76,"t":"2025-01-06T05:00:00Z","v":16561,"vw":49.915883},{"c":49.9332,"h":50.22,"l":49.85,"n":124,"o":50.22,"t":"2025-01-07T05:00:00Z","v":17736,"vw":50.034049},{"c":49.8854,"h":49.8854,"l":49.585,"n":64,"o":49.64,"t":"2025-01-08T05:00:00Z","v":9780,"vw":49.707257},{"c":49.133,"h":49.59,"l":49.05,"n":129,"o":49.54,"t":"2025-01-10T05:00:00Z","v":15277,"vw":49.262255},{"c":49.06,"h":49.06,"l":48.7,"n":67,"o":48.7,"t":"2025-01-13T05:00:00Z","v":15227,"vw":48.977624},{"c":49.36,"h":49.3817,"l":49.12,"n":110,"o":49.19,"t":"2025-01-14T05:00:00Z","v":9292,"vw":49.222494},{"c":49.76,"h":49.87,"l":49.67,"n":79,"o":49.87,"t":"2025-01-15T05:00:00Z","v":10485,"vw":49.776596},{"c":49.98,"h":50.1375,"l":49.85,"n":126,"o":49.87,"t":"2025-01-16T05:00:00Z","v":15651,"vw":49.960502},{"c":50.13,"h":50.4396,"l":50.13,"n":122,"o":50.1791,"t":"2025-01-17T05:00:00Z","v":23351,"vw":50.2215},{"c":51.0102,"h":51.05,"l":50.6783,"n":180,"o":50.77,"t":"2025-01-21T05:00:00Z","v":25532,"vw":50.832564},{"c":50.7695,"h":50.99,"l":50.7695,"n":139,"o":50.99,"t":"2025-01-22T05:00:00Z","v":26990,"vw":50.871355},{"c":51.24,"h":51.3024,"l":50.9401,"n":120,"o":50.99,"t":"2025-01-23T05:00:00Z","v":12414,"vw":51.134222},{"c":51.49,"h":51.61,"l":51.4,"n":230,"o":51.4,"t":"2025-01-24T05:00:00Z","v":30836,"vw":51.48507},{"c":51.815,"h":51.83,"l":51.635,"n":153,"o":51.67,"t":"2025-01-27T05:00:00Z","v":19207,"vw":51.728553},{"c":51.6552,"h":51.7563,"l":51.5216,"n":107,"o":51.7563,"t":"2025-01-28T05:00:00Z","v":15723,"vw":51.637887},{"c":51.7153,"h":51.8715,"l":51.6,"n":104,"o":51.675,"t":"2025-01-29T05:00:00Z","v":24402,"vw":51.727176},{"c":52.2251,"h":52.46,"l":52.075,"n":71,"o":52.165,"t":"2025-01-30T05:00:00Z","v":11891,"vw":52.32095},{"c":51.7606,"h":52.27,"l":51.7,"n":101,"o":52.14,"t":"2025-01-31T05:00:00Z","v":10973,"vw":51.931035},{"c":51.3,"h":51.4841,"l":50.86,"n":135,"o":51,"t":"2025-02-03T05:00:00Z","v":16616,"vw":51.253999},{"c":51.8751,"h":51.8799,"l":51.5562,"n":91,"o":51.5562,"t":"2025-02-04T05:00:00Z","v":7739,"vw":51.816702},{"c":52.3921,"h":52.4006,"l":52.1532,"n":92,"o":52.19,"t":"2025-02-05T05:00:00Z","v":15710,"vw":52.280592},{"c":52.5536,"h":52.61,"l":52.495,"n":120,"o":52.52,"t":"2025-02-06T05:00:00Z","v":9983,"vw":52.563927},{"c":52.2238,"h":52.68,"l":52.18,"n":156,"o":52.63,"t":"2025-02-07T05:00:00Z","v":44025,"vw":52.321451},{"c":52.5259,"h":52.572,"l":52.46,"n":111,"o":52.51,"t":"2025-02-10T05:00:00Z","v":9709,"vw":52.516413},{"c":52.8978,"h":52.9115,"l":52.6,"n":82,"o":52.61,"t":"2025-02-11T05:00:00Z","v":13946,"vw":52.747688},{"c":53.0329,"h":53.17,"l":52.5408,"n":182,"o":52.58,"t":"2025-02-12T05:00:00Z","v":39597,"vw":52.886347},{"c":53.4966,"h":53.5042,"l":53.17,"n":127,"o":53.17,"t":"2025-02-13T05:00:00Z","v":21478,"vw":53.418662},{"c":53.576,"h":53.8693,"l":53.576,"n":137,"o":53.76,"t":"2025-02-14T05:00:00Z","v":17895,"vw":53.670195},{"c":53.9669,"h":54.04,"l":53.8101,"n":133,"o":53.87,"t":"2025-02-18T05:00:00Z","v":12881,"vw":53.936584},{"c":53.4139,"h":53.4996,"l":53.22,"n":151,"o":53.42,"t":"2025-02-19T05:00:00Z","v":14760,"vw":53.360769},{"c":53.67,"h":53.73,"l":53.37,"n":111,"o":53.55,"t":"2025-02-20T05:00:00Z","v":15672,"vw":53.536268},{"c":53.4611,"h":53.73,"l":53.36,"n":94,"o":53.73,"t":"2025-02-21T05:00:00Z","v":12922,"vw":53.587934},{"c":53.6003,"h":53.83,"l":53.5097,"n":351,"o":53.74,"t":"2025-02-24T05:00:00Z","v":17309,"vw":53.704218},{"c":54.2309,"h":54.3399,"l":54.02,"n":103,"o":54.31,"t":"2025-02-25T05:00:00Z","v":24619,"vw":54.195811},{"c":54.2396,"h":54.5999,"l":54.1401,"n":97,"o":54.32,"t":"2025-02-26T05:00:00Z","v":8947,"vw":54.316891},{"c":53.7884,"h":54.125,"l":53.7001,"n":97,"o":54.06,"t":"2025-02-27T05:00:00Z","v":10665,"vw":53.93654},{"c":53.8249,"h":53.91,"l":53.41,"n":121,"o":53.72,"t":"2025-02-28T05:00:00Z","v":17063,"vw":53.70146},{"c":54.5,"h":55,"l":54.3091,"n":140,"o":54.87,"t":"2025-03-03T05:00:00Z","v":16578,"vw":54.662391},{"c":54.59,"h":55,"l":53.84,"n":205,"o":54.17,"t":"2025-03-04T05:00:00Z","v":22188,"vw":54.490211},{"c":55.8096,"h":55.8825,"l":55.3,"n":168,"o":55.3,"t":"2025-03-05T05:00:00Z","v":41891,"vw":55.573663},{"c":55.5895,"h":55.89,"l":55.35,"n":273,"o":55.49,"t":"2025-03-06T05:00:00Z","v":85353,"vw":55.482068},{"c":56.375,"h":56.375,"l":55.77,"n":328,"o":55.77,"t":"2025-03-07T05:00:00Z","v":25230,"vw":56.098961},{"c":55.5,"h":55.899,"l":55.1241,"n":371,"o":55.72,"t":"2025-03-10T04:00:00Z","v":26539,"vw":55.532421},{"c":55.2233,"h":55.48,"l":54.91,"n":359,"o":55.48,"t":"2025-03-11T04:00:00Z","v":20142,"vw":55.236825},{"c":55.39,"h":55.4599,"l":55.12,"n":210,"o":55.23,"t":"2025-03-12T04:00:00Z","v":24722,"vw":55.349983},{"c":55.1181,"h":55.2469,"l":54.96,"n":156,"o":55.13,"t":"2025-03-13T04:00:00Z","v":57352,"vw":55.187629},{"c":55.9796,"h":55.9796,"l":55.53,"n":189,"o":55.54,"t":"2025-03-14T04:00:00Z","v":28994,"vw":55.721574},{"c":56.6445,"h":56.6943,"l":56.13,"n":188,"o":56.13,"t":"2025-03-17T04:00:00Z","v":22156,"vw":56.534451},{"c":56.82,"h":56.85,"l":56.5405,"n":218,"o":56.77,"t":"2025-03-18T04:00:00Z","v":30455,"vw":56.689157},{"c":56.8,"h":57.04,"l":56.53,"n":197,"o":56.61,"t":"2025-03-19T04:00:00Z","v":51481,"vw":56.70031},{"c":56.19,"h":56.31,"l":56.04,"n":200,"o":56.04,"t":"2025-03-20T04:00:00Z","v":29572,"vw":56.221608},{"c":55.9289,"h":56.01,"l":55.8076,"n":279,"o":55.95,"t":"2025-03-21T04:00:00Z","v":21846,"vw":55.923749},{"c":55.8388,"h":55.97,"l":55.671,"n":263,"o":55.89,"t":"2025-03-24T04:00:00Z","v":19148,"vw":55.867517},{"c":56.27,"h":56.44,"l":56.225,"n":141,"o":56.38,"t":"2025-03-25T04:00:00Z","v":20210,"vw":56.318109},{"c":55.5484,"h":55.96,"l":55.4,"n":164,"o":55.79,"t":"2025-03-26T04:00:00Z","v":19553,"vw":55.749497},{"c":55.66,"h":55.79,"l":55.55,"n":286,"o":55.55,"t":"2025-03-27T04:00:00Z","v":25494,"vw":55.694658},{"c":55.3851,"h":55.59,"l":55.3474,"n":148,"o":55.55,"t":"2025-03-28T04:00:00Z","v":12946,"vw":55.426744},{"c":55.07,"h":55.1227,"l":54.71,"n":155,"o":54.71,"t":"2025-03-31T04:00:00Z","v":12216,"vw":54.928344},{"c":55.26,"h":55.39,"l":55.045,"n":164,"o":55.22,"t":"2025-04-01T04:00:00Z","v":74572,"vw":55.33021},{"c":55.4,"h":55.4,"l":54.97,"n":182,"o":54.97,"t":"2025-04-02T04:00:00Z","v":25470,"vw":55.18059},{"c":54.71,"h":55.26,"l":54.5808,"n":229,"o":55.06,"t":"2025-04-03T04:00:00Z","v":86811,"vw":54.938247},{"c":51.25,"h":52.61,"l":51.2119,"n":225,"o":52.61,"t":"2025-04-04T04:00:00Z","v":39642,"vw":51.613837},{"c":49.78,"h":51.54,"l":49.2904,"n":252,"o":49.51,"t":"2025-04-07T04:00:00Z","v":30998,"vw":49.870492},{"c":49.55,"h":51.305,"l":49.34,"n":258,"o":51.17,"t":"2025-04-08T04:00:00Z","v":42518,"vw":50.853945},{"c":52.6,"h":52.99,"l":49.51,"n":233,"o":49.63,"t":"2025-04-09T04:00:00Z","v":32188,"vw":50.793071},{"c":52.21,"h":52.395,"l":51.53,"n":117,"o":52.11,"t":"2025-04-10T04:00:00Z","v":22379,"vw":52.018704},{"c":53.485,"h":53.6328,"l":52.4396,"n":111,"o":52.774,"t":"2025-04-11T04:00:00Z","v":10420,"vw":53.129305},{"c":54.0641,"h":54.2105,"l":53.64,"n":121,"o":53.6809,"t":"2025-04-14T04:00:00Z","v":12881,"vw":53.996039},{"c":54.49,"h":54.7295,"l":54.42,"n":88,"o":54.42,"t":"2025-04-15T04:00:00Z","v":7273,"vw":54.588328},{"c":54.5875,"h":55.025,"l":54.4763,"n":147,"o":54.7,"t":"2025-04-16T04:00:00Z","v":21758,"vw":54.758769},{"c":55.14,"h":55.4296,"l":54.93,"n":116,"o":54.93,"t":"2025-04-17T04:00:00Z","v":17890,"vw":55.185718},{"c":54.88,"h":55.42,"l":54.64,"n":225,"o":55.36,"t":"2025-04-21T04:00:00Z","v":49312,"vw":55.263016},{"c":56.09,"h":56.2784,"l":55.62,"n":191,"o":55.62,"t":"2025-04-22T04:00:00Z","v":45779,"vw":56.04115},{"c":56.12,"h":56.47,"l":55.9295,"n":127,"o":56.23,"t":"2025-04-23T04:00:00Z","v":8958,"vw":56.167039},{"c":56.5961,"h":56.5961,"l":56.22,"n":147,"o":56.3,"t":"2025-04-24T04:00:00Z","v":14365,"vw":56.45484},{"c":56.7415,"h":56.99,"l":56.44,"n":87,"o":56.5,"t":"2025-04-25T04:00:00Z","v":10999,"vw":56.637563},{"c":57.22,"h":57.22,"l":56.895,"n":133,"o":56.895,"t":"2025-04-28T04:00:00Z","v":15669,"vw":56.988525},{"c":57.3307,"h":57.46,"l":57.16,"n":100,"o":57.16,"t":"2025-04-29T04:00:00Z","v":17378,"vw":57.345812},{"c":57.18,"h":57.2699,"l":56.79,"n":92,"o":56.94,"t":"2025-04-30T04:00:00Z","v":19839,"vw":57.051436},{"c":57,"h":57.25,"l":56.87,"n":154,"o":57.25,"t":"2025-05-01T04:00:00Z","v":8518,"vw":57.077216},{"c":57.93,"h":58.06,"l":57.76,"n":152,"o":57.82,"t":"2025-05-02T04:00:00Z","v":16953,"vw":57.876227},{"c":58.01,"h":58.1681,"l":57.945,"n":135,"o":58.07,"t":"2025-05-05T04:00:00Z","v":30790,"vw":58.112141},{"c":58,"h":58.18,"l":57.985,"n":272,"o":57.99,"t":"2025-05-06T04:00:00Z","v":42979,"vw":58.068001},{"c":57.8,"h":58,"l":57.61,"n":150,"o":57.74,"t":"2025-05-07T04:00:00Z","v":18872,"vw":57.868269},{"c":57.45,"h":57.78,"l":57.4289,"n":158,"o":57.78,"t":"2025-05-08T04:00:00Z","v":25743,"vw":57.591394},{"c":57.6802,"h":57.84,"l":57.55,"n":98,"o":57.84,"t":"2025-05-09T04:00:00Z","v":21645,"vw":57.717551},{"c":57.6632,"h":57.6987,"l":57.416,"n":175,"o":57.52,"t":"2025-05-12T04:00:00Z","v":15978,"vw":57.608038},{"c":57.65,"h":57.9,"l":57.56,"n":116,"o":57.7,"t":"2025-05-13T04:00:00Z","v":12812,"vw":57.709778},{"c":57.5618,"h":57.91,"l":57.49,"n":200,"o":57.89,"t":"2025-05-14T04:00:00Z","v":24495,"vw":57.604143},{"c":58.238,"h":58.238,"l":57.9243,"n":126,"o":58,"t":"2025-05-15T04:00:00Z","v":21080,"vw":58.044738},{"c":58.5083,"h":58.55,"l":58.17,"n":130,"o":58.33,"t":"2025-05-16T04:00:00Z","v":16730,"vw":58.359749},{"c":59.0054,"h":59.0054,"l":58.54,"n":249,"o":58.54,"t":"2025-05-19T04:00:00Z","v":51634,"vw":58.908922},{"c":59.4281,"h":59.479,"l":59.26,"n":133,"o":59.26,"t":"2025-05-20T04:00:00Z","v":16173,"vw":59.309344},{"c":59.217,"h":59.7499,"l":59.151,"n":192,"o":59.6,"t":"2025-05-21T04:00:00Z","v":47300,"vw":59.316976},{"c":59.02,"h":59.24,"l":58.77,"n":106,"o":58.92,"t":"2025-05-22T04:00:00Z","v":12631,"vw":59.059572},{"c":59.1257,"h":59.27,"l":58.52,"n":88,"o":58.52,"t":"2025-05-23T04:00:00Z","v":10960,"vw":59.084041},{"c":59.645,"h":59.714,"l":59.54,"n":99,"o":59.69,"t":"2025-05-27T04:00:00Z","v":7255,"vw":59.632053},{"c":58.973,"h":59.16,"l":58.9311,"n":104,"o":59.08,"t":"2025-05-28T04:00:00Z","v":8882,"vw":59.077034},{"c":59.2635,"h":59.33,"l":59.04,"n":103,"o":59.33,"t":"2025-05-29T04:00:00Z","v":9323,"vw":59.261558},{"c":59.3905,"h":59.4299,"l":59.06,"n":159,"o":59.295,"t":"2025-05-30T04:00:00Z","v":12362,"vw":59.268337},{"c":59.9971,"h":60,"l":59.35,"n":232,"o":59.45,"t":"2025-06-02T04:00:00Z","v":23814,"vw":59.632944},{"c":59.5822,"h":59.585,"l":59.27,"n":119,"o":59.38,"t":"2025-06-03T04:00:00Z","v":9369,"vw":59.466513},{"c":59.7422,"h":59.91,"l":59.55,"n":133,"o":59.55,"t":"2025-06-04T04:00:00Z","v":9467,"vw":59.831041},{"c":59.8469,"h":60.0516,"l":59.725,"n":166,"o":60,"t":"2025-06-05T04:00:00Z","v":21094,"vw":59.890061},{"c":59.9838,"h":59.992,"l":59.845,"n":97,"o":59.94,"t":"2025-06-06T04:00:00Z","v":7261,"vw":59.946409},{"c":60,"h":60.14,"l":59.77,"n":161,"o":59.88,"t":"2025-06-09T04:00:00Z","v":34564,"vw":60.048486},{"c":59.9875,"h":60.1499,"l":59.8652,"n":132,"o":60.04,"t":"2025-06-10T04:00:00Z","v":34868,"vw":60.004935},{"c":59.9693,"h":60.22,"l":59.9,"n":153,"o":60.21,"t":"2025-06-11T04:00:00Z","v":18191,"vw":60.113737},{"c":60.464,"h":60.73,"l":60.26,"n":181,"o":60.36,"t":"2025-06-12T04:00:00Z","v":101896,"vw":60.518779},{"c":59.7764,"h":61.24,"l":59.7,"n":147,"o":61.24,"t":"2025-06-13T04:00:00Z","v":17041,"vw":59.908026},{"c":59.9878,"h":60.4885,"l":59.9878,"n":163,"o":60.22,"t":"2025-06-16T04:00:00Z","v":19595,"vw":60.307816},{"c":59.1806,"h":59.68,"l":59.1534,"n":255,"o":59.64,"t":"2025-06-17T04:00:00Z","v":49181,"vw":59.307959},{"c":59.305,"h":59.545,"l":59.2,"n":128,"o":59.41,"t":"2025-06-18T04:00:00Z","v":16670,"vw":59.427472},{"c":58.8768,"h":59.3,"l":58.8768,"n":142,"o":59.3,"t":"2025-06-20T04:00:00Z","v":24124,"vw":58.978002},{"c":59.2336,"h":59.2336,"l":58.44,"n":180,"o":58.54,"t":"2025-06-23T04:00:00Z","v":21499,"vw":58.887804},{"c":59.8736,"h":59.94,"l":59.615,"n":135,"o":59.7,"t":"2025-06-24T04:00:00Z","v":15757,"vw":59.827535},{"c":58.465,"h":58.519,"l":58.29,"n":201,"o":58.4,"t":"2025-06-25T04:00:00Z","v":20170,"vw":58.387477},{"c":58.9,"h":59.115,"l":58.83,"n":264,"o":58.86,"t":"2025-06-26T04:00:00Z","v":53041,"vw":58.958996},{"c":59.39,"h":59.68,"l":59.23,"n":217,"o":59.43,"t":"2025-06-27T04:00:00Z","v":28336,"vw":59.378049},{"c":59.567,"h":59.59,"l":59.215,"n":221,"o":59.215,"t":"2025-06-30T04:00:00Z","v":30173,"vw":59.462607},{"c":59.69,"h":59.71,"l":59.5,"n":153,"o":59.5,"t":"2025-07-01T04:00:00Z","v":12498,"vw":59.596383},{"c":59.8674,"h":59.88,"l":59.3588,"n":132,"o":59.55,"t":"2025-07-02T04:00:00Z","v":14510,"vw":59.649156},{"c":59.78,"h":59.87,"l":59.68,"n":139,"o":59.71,"t":"2025-07-03T04:00:00Z","v":19093,"vw":59.751443},{"c":59.24,"h":59.6299,"l":59.14,"n":238,"o":59.44,"t":"2025-07-07T04:00:00Z","v":32321,"vw":59.36342},{"c":59.612,"h":59.63,"l":59.22,"n":203,"o":59.34,"t":"2025-07-08T04:00:00Z","v":91485,"vw":59.497358},{"c":60.06,"h":60.1099,"l":59.77,"n":112,"o":59.9,"t":"2025-07-09T04:00:00Z","v":19706,"vw":59.902725},{"c":60.0573,"h":60.0836,"l":59.84,"n":96,"o":59.84,"t":"2025-07-10T04:00:00Z","v":10787,"vw":60.014189},{"c":59.446,"h":59.57,"l":59.34,"n":135,"o":59.3901,"t":"2025-07-11T04:00:00Z","v":17730,"vw":59.486815},{"c":59.4352,"h":59.49,"l":59.3281,"n":99,"o":59.34,"t":"2025-07-14T04:00:00Z","v":5872,"vw":59.443537},{"c":58.6989,"h":58.935,"l":58.66,"n":126,"o":58.935,"t":"2025-07-15T04:00:00Z","v":11816,"vw":58.724168},{"c":59.0063,"h":59.0399,"l":58.66,"n":117,"o":58.75,"t":"2025-07-16T04:00:00Z","v":9886,"vw":58.819567},{"c":59.0003,"h":59.04,"l":58.75,"n":106,"o":58.75,"t":"2025-07-17T04:00:00Z","v":16135,"vw":58.898891},{"c":58.8959,"h":59.3899,"l":58.87,"n":165,"o":59.13,"t":"2025-07-18T04:00:00Z","v":19647,"vw":59.095053},{"c":59.39,"h":59.5,"l":59.11,"n":158,"o":59.18,"t":"2025-07-21T04:00:00Z","v":16767,"vw":59.372788},{"c":59.95,"h":59.95,"l":59.3601,"n":148,"o":59.42,"t":"2025-07-22T04:00:00Z","v":15832,"vw":59.702429},{"c":61.28,"h":61.28,"l":60.38,"n":141,"o":60.41,"t":"2025-07-23T04:00:00Z","v":19095,"vw":60.831209},{"c":60.83,"h":60.97,"l":60.7711,"n":196,"o":60.85,"t":"2025-07-24T04:00:00Z","v":28423,"vw":60.872056},{"c":60.78,"h":60.78,"l":60.2401,"n":99,"o":60.25,"t":"2025-07-25T04:00:00Z","v":14688,"vw":60.450979},{"c":59.73,"h":60.12,"l":59.6136,"n":108,"o":60.12,"t":"2025-07-28T04:00:00Z","v":15702,"vw":59.709901},{"c":59.88,"h":59.95,"l":59.7,"n":167,"o":59.8213,"t":"2025-07-29T04:00:00Z","v":25626,"vw":59.836001},{"c":59.29,"h":59.74,"l":59.18,"n":213,"o":59.55,"t":"2025-07-30T04:00:00Z","v":17498,"vw":59.571927},{"c":58.94,"h":59.05,"l":58.8019,"n":170,"o":58.96,"t":"2025-07-31T04:00:00Z","v":68345,"vw":58.950408},{"c":58.83,"h":58.8591,"l":58.469,"n":130,"o":58.76,"t":"2025-08-01T04:00:00Z","v":10487,"vw":58.656008},{"c":59.491,"h":59.5,"l":59.3379,"n":116,"o":59.41,"t":"2025-08-04T04:00:00Z","v":17675,"vw":59.429949},{"c":59.595,"h":59.7019,"l":59.418,"n":142,"o":59.62,"t":"2025-08-05T04:00:00Z","v":17168,"vw":59.572307},{"c":60.045,"h":60.11,"l":59.9023,"n":147,"o":59.98,"t":"2025-08-06T04:00:00Z","v":14751,"vw":60.006115},{"c":60.4818,"h":60.66,"l":60.25,"n":238,"o":60.6,"t":"2025-08-07T04:00:00Z","v":59217,"vw":60.541306},{"c":60.88,"h":60.9362,"l":60.6948,"n":111,"o":60.6948,"t":"2025-08-08T04:00:00Z","v":11014,"vw":60.838477},{"c":60.6985,"h":60.79,"l":60.6087,"n":113,"o":60.79,"t":"2025-08-11T04:00:00Z","v":13763,"vw":60.68304},{"c":61.38,"h":61.41,"l":60.9201,"n":159,"o":61.03,"t":"2025-08-12T04:00:00Z","v":30424,"vw":61.294744},{"c":61.81,"h":61.81,"l":61.63,"n":141,"o":61.63,"t":"2025-08-13T04:00:00Z","v":15600,"vw":61.702129},{"c":61.84,"h":61.85,"l":61.515,"n":134,"o":61.535,"t":"2025-08-14T04:00:00Z","v":21072,"vw":61.69013},{"c":62.14,"h":62.17,"l":62.05,"n":293,"o":62.17,"t":"2025-08-15T04:00:00Z","v":22082,"vw":62.112164},{"c":61.95,"h":61.95,"l":61.7008,"n":176,"o":61.77,"t":"2025-08-18T04:00:00Z","v":18589,"vw":61.867819},{"c":62.09,"h":62.3233,"l":61.98,"n":184,"o":62.22,"t":"2025-08-19T04:00:00Z","v":20211,"vw":62.11503},{"c":62.51,"h":62.549,"l":62.37,"n":164,"o":62.41,"t":"2025-08-20T04:00:00Z","v":19341,"vw":62.456106},{"c":62.19,"h":62.59,"l":62.09,"n":204,"o":62.25,"t":"2025-08-21T04:00:00Z","v":35480,"vw":62.169706},{"c":62.9413,"h":63.07,"l":62.36,"n":167,"o":62.479,"t":"2025-08-22T04:00:00Z","v":22409,"vw":62.948096},{"c":62.12,"h":62.89,"l":61.9293,"n":184,"o":62.52,"t":"2025-08-25T04:00:00Z","v":22223,"vw":62.297089},{"c":61.89,"h":61.89,"l":61.6794,"n":134,"o":61.74,"t":"2025-08-26T04:00:00Z","v":21386,"vw":61.780751},{"c":61.67,"h":61.67,"l":61.31,"n":107,"o":61.32,"t":"2025-08-27T04:00:00Z","v":16029,"vw":61.530918},{"c":61.955,"h":61.98,"l":61.68,"n":229,"o":61.84,"t":"2025-08-28T04:00:00Z","v":26144,"vw":61.903554},{"c":61.65,"h":61.69,"l":61.53,"n":125,"o":61.55,"t":"2025-08-29T04:00:00Z","v":15609,"vw":61.592417},{"c":60.98,"h":61.0951,"l":60.84,"n":147,"o":60.84,"t":"2025-09-02T04:00:00Z","v":19006,"vw":60.96495},{"c":61.14,"h":61.14,"l":60.94,"n":207,"o":60.94,"t":"2025-09-03T04:00:00Z","v":48335,"vw":61.106583},{"c":61.5647,"h":61.575,"l":61.365,"n":172,"o":61.365,"t":"2025-09-04T04:00:00Z","v":17909,"vw":61.495298},{"c":61.79,"h":62.0687,"l":61.635,"n":140,"o":61.96,"t":"2025-09-05T04:00:00Z","v":17164,"vw":61.718463},{"c":62.2395,"h":62.2395,"l":61.955,"n":125,"o":62.13,"t":"2025-09-08T04:00:00Z","v":14231,"vw":62.138225},{"c":62.11,"h":62.13,"l":61.9632,"n":155,"o":62.05,"t":"2025-09-09T04:00:00Z","v":13764,"vw":62.067849},{"c":62.12,"h":62.31,"l":62.06,"n":111,"o":62.205,"t":"2025-09-10T04:00:00Z","v":10363,"vw":62.153602},{"c":62.67,"h":63.04,"l":62.18,"n":226,"o":62.43,"t":"2025-09-11T04:00:00Z","v":20850,"vw":62.625088},{"c":62.41,"h":62.509,"l":62.29,"n":94,"o":62.39,"t":"2025-09-12T04:00:00Z","v":9867,"vw":62.407322},{"c":62.7806,"h":62.8389,"l":62.64,"n":150,"o":62.69,"t":"2025-09-15T04:00:00Z","v":21505,"vw":62.750638},{"c":62.67,"h":62.7296,"l":62.45,"n":157,"o":62.66,"t":"2025-09-16T04:00:00Z","v":13746,"vw":62.622851},{"c":62.24,"h":62.86,"l":62.16,"n":184,"o":62.56,"t":"2025-09-17T04:00:00Z","v":17827,"vw":62.492559},{"c":62.14,"h":62.31,"l":62.0895,"n":245,"o":62.1598,"t":"2025-09-18T04:00:00Z","v":60318,"vw":62.240656},{"c":62.05,"h":62.1368,"l":61.96,"n":226,"o":62.0696,"t":"2025-09-19T04:00:00Z","v":34705,"vw":62.044012},{"c":62.26,"h":62.315,"l":61.8982,"n":275,"o":62.09,"t":"2025-09-22T04:00:00Z","v":28708,"vw":62.100093},{"c":62.16,"h":62.435,"l":62.1275,"n":162,"o":62.31,"t":"2025-09-23T04:00:00Z","v":17432,"vw":62.228444},{"c":61.871,"h":62.08,"l":61.7961,"n":166,"o":61.9,"t":"2025-09-24T04:00:00Z","v":43805,"vw":61.84581},{"c":61.3,"h":61.34,"l":61.04,"n":543,"o":61.34,"t":"2025-09-25T04:00:00Z","v":44483,"vw":61.194462},{"c":61.8,"h":61.88,"l":61.6574,"n":233,"o":61.671,"t":"2025-09-26T04:00:00Z","v":20473,"vw":61.764588},{"c":61.8897,"h":62,"l":61.74,"n":158,"o":61.93,"t":"2025-09-29T04:00:00Z","v":13605,"vw":61.881754},{"c":62.2546,"h":62.2546,"l":61.9201,"n":109,"o":61.97,"t":"2025-09-30T04:00:00Z","v":7774,"vw":62.122287},{"c":62.79,"h":62.84,"l":62.5303,"n":138,"o":62.54,"t":"2025-10-01T04:00:00Z","v":19412,"vw":62.728331},{"c":62.648,"h":62.86,"l":62.35,"n":129,"o":62.86,"t":"2025-10-02T04:00:00Z","v":11963,"vw":62.593247},{"c":63.1347,"h":63.2667,"l":63.008,"n":122,"o":63.022,"t":"2025-10-03T04:00:00Z","v":10690,"vw":63.16616},{"c":63.0206,"h":63.15,"l":63.0152,"n":123,"o":63.1,"t":"2025-10-06T04:00:00Z","v":26294,"vw":63.034036},{"c":62.5776,"h":62.845,"l":62.5541,"n":152,"o":62.845,"t":"2025-10-07T04:00:00Z","v":8937,"vw":62.712218},{"c":62.7299,"h":62.8851,"l":62.5879,"n":167,"o":62.79,"t":"2025-10-08T04:00:00Z","v":27105,"vw":62.70161},{"c":62.0653,"h":62.63,"l":61.97,"n":138,"o":62.63,"t":"2025-10-09T04:00:00Z","v":15603,"vw":62.142802},{"c":61.2766,"h":62.09,"l":61.27,"n":203,"o":62.04,"t":"2025-10-10T04:00:00Z","v":18287,"vw":61.824185},{"c":61.6893,"h":61.73,"l":61.43,"n":132,"o":61.43,"t":"2025-10-13T04:00:00Z","v":27835,"vw":61.660154},{"c":62.1471,"h":62.2599,"l":61.51,"n":179,"o":61.51,"t":"2025-10-14T04:00:00Z","v":11254,"vw":62.043641},{"c":62.2772,"h":62.41,"l":62.06,"n":110,"o":62.27,"t":"2025-10-15T04:00:00Z","v":13734,"vw":62.258405},{"c":62.7095,"h":62.8622,"l":62.49,"n":189,"o":62.58,"t":"2025-10-16T04:00:00Z","v":11652,"vw":62.741607},{"c":62.8202,"h":62.87,"l":62.5127,"n":102,"o":62.58,"t":"2025-10-17T04:00:00Z","v":9298,"vw":62.756118},{"c":63.2068,"h":63.25,"l":62.9915,"n":102,"o":63.1199,"t":"2025-10-20T04:00:00Z","v":7999,"vw":63.172894},{"c":62.76,"h":63.02,"l":62.76,"n":166,"o":62.91,"t":"2025-10-21T04:00:00Z","v":12805,"vw":62.850733},{"c":62.84,"h":63.0399,"l":62.6514,"n":186,"o":62.73,"t":"2025-10-22T04:00:00Z","v":14608,"vw":62.840092},{"c":63.0467,"h":63.1299,"l":62.92,"n":133,"o":63.005,"t":"2025-10-23T04:00:00Z","v":8511,"vw":62.996867},{"c":63.09,"h":63.28,"l":63.0311,"n":182,"o":63.0311,"t":"2025-10-24T04:00:00Z","v":20778,"vw":63.176818},{"c":63.59,"h":63.63,"l":63.49,"n":173,"o":63.55,"t":"2025-10-27T04:00:00Z","v":31499,"vw":63.578784},{"c":63.5949,"h":63.74,"l":63.46,"n":122,"o":63.52,"t":"2025-10-28T04:00:00Z","v":10900,"vw":63.659247},{"c":63.2638,"h":63.69,"l":63.14,"n":123,"o":63.58,"t":"2025-10-29T04:00:00Z","v":14917,"vw":63.386023},{"c":62.92,"h":63.22,"l":62.88,"n":167,"o":62.88,"t":"2025-10-30T04:00:00Z","v":21964,"vw":63.116337},{"c":62.835,"h":62.8647,"l":62.7,"n":359,"o":62.765,"t":"2025-10-31T04:00:00Z","v":31582,"vw":62.738506},{"c":62.9257,"h":63.015,"l":62.8,"n":269,"o":62.85,"t":"2025-11-03T05:00:00Z","v":8062,"vw":62.919924},{"c":62.2143,"h":62.52,"l":62.2,"n":140,"o":62.2,"t":"2025-11-04T05:00:00Z","v":15061,"vw":62.333283},{"c":62.7334,"h":62.7989,"l":62.4,"n":126,"o":62.4,"t":"2025-11-05T05:00:00Z","v":10147,"vw":62.673526},{"c":62.6127,"h":62.85,"l":62.5,"n":213,"o":62.85,"t":"2025-11-06T05:00:00Z","v":16187,"vw":62.67791},{"c":62.76,"h":62.78,"l":62.3,"n":252,"o":62.3,"t":"2025-11-07T05:00:00Z","v":20863,"vw":62.543161},{"c":63.4686,"h":63.51,"l":63.14,"n":132,"o":63.15,"t":"2025-11-10T05:00:00Z","v":10172,"vw":63.393314},{"c":64.0436,"h":64.1179,"l":63.78,"n":122,"o":63.78,"t":"2025-11-11T05:00:00Z","v":7854,"vw":64.037388},{"c":64.4871,"h":64.56,"l":64.24,"n":183,"o":64.24,"t":"2025-11-12T05:00:00Z","v":22595,"vw":64.47161},{"c":63.94,"h":64.54,"l":63.94,"n":238,"o":64.39,"t":"2025-11-13T05:00:00Z","v":117283,"vw":64.309048},{"c":63.841,"h":64.07,"l":63.5,"n":178,"o":63.52,"t":"2025-11-14T05:00:00Z","v":18518,"vw":63.871737},{"c":63.0419,"h":63.56,"l":62.8222,"n":195,"o":63.48,"t":"2025-11-17T05:00:00Z","v":13646,"vw":63.244832},{"c":62.4442,"h":62.5577,"l":62.02,"n":177,"o":62.47,"t":"2025-11-18T05:00:00Z","v":31029,"vw":62.400634},{"c":62.0553,"h":62.419,"l":61.87,"n":221,"o":62.15,"t":"2025-11-19T05:00:00Z","v":36487,"vw":61.995034},{"c":61.3222,"h":62.5,"l":61.315,"n":199,"o":62.5,"t":"2025-11-20T05:00:00Z","v":71020,"vw":61.547403},{"c":62.1224,"h":62.2874,"l":61.62,"n":162,"o":61.71,"t":"2025-11-21T05:00:00Z","v":16928,"vw":62.069687},{"c":62.1095,"h":62.185,"l":61.8892,"n":143,"o":61.93,"t":"2025-11-24T05:00:00Z","v":14981,"vw":61.987861},{"c":62.8437,"h":62.909,"l":62.43,"n":168,"o":62.43,"t":"2025-11-25T05:00:00Z","v":16417,"vw":62.772903},{"c":63.5521,"h":63.61,"l":63.16,"n":128,"o":63.16,"t":"2025-11-26T05:00:00Z","v":22378,"vw":63.543008},{"c":63.6491,"h":63.68,"l":60.2947,"n":79,"o":63.42,"t":"2025-11-28T05:00:00Z","v":6500,"vw":63.165145},{"c":63.4633,"h":63.705,"l":63.4633,"n":162,"o":63.57,"t":"2025-12-01T05:00:00Z","v":16331,"vw":63.591044},{"c":63.7545,"h":63.76,"l":63.5201,"n":175,"o":63.76,"t":"2025-12-02T05:00:00Z","v":18249,"vw":63.676616},{"c":64.06,"h":64.09,"l":63.84,"n":170,"o":63.949,"t":"2025-12-03T05:00:00Z","v":33155,"vw":63.967262},{"c":64.11,"h":64.31,"l":64.01,"n":126,"o":64.245,"t":"2025-12-04T05:00:00Z","v":7625,"vw":64.161167},{"c":64.15,"h":64.3792,"l":64.0785,"n":144,"o":64.27,"t":"2025-12-05T05:00:00Z","v":17290,"vw":64.139494},{"c":64.03,"h":64.15,"l":63.93,"n":198,"o":64.15,"t":"2025-12-08T05:00:00Z","v":18391,"vw":63.992425},{"c":63.84,"h":64.38,"l":63.84,"n":236,"o":64.11,"t":"2025-12-09T05:00:00Z","v":29641,"vw":64.047012},{"c":64.759,"h":64.9,"l":63.54,"n":322,"o":64.12,"t":"2025-12-10T05:00:00Z","v":30974,"vw":64.361046},{"c":65.0431,"h":65.39,"l":64.86,"n":194,"o":64.86,"t":"2025-12-11T05:00:00Z","v":22881,"vw":65.070382},{"c":64.701,"h":65.16,"l":64.511,"n":107,"o":65.1,"t":"2025-12-12T05:00:00Z","v":16428,"vw":64.648581},{"c":65.31,"h":65.31,"l":65.0001,"n":129,"o":65.29,"t":"2025-12-15T05:00:00Z","v":15797,"vw":65.162425},{"c":64.64,"h":65.09,"l":64.64,"n":157,"o":65.05,"t":"2025-12-16T05:00:00Z","v":14796,"vw":64.865126},{"c":64.48,"h":65.17,"l":64.47,"n":164,"o":64.71,"t":"2025-12-17T05:00:00Z","v":12640,"vw":64.734226},{"c":64.88,"h":65.1656,"l":64.82,"n":184,"o":64.98,"t":"2025-12-18T05:00:00Z","v":25982,"vw":64.987213},{"c":65.2016,"h":65.4693,"l":65.15,"n":134,"o":65.15,"t":"2025-12-19T05:00:00Z","v":14164,"vw":65.345268},{"c":65.55,"h":65.58,"l":65.31,"n":182,"o":65.31,"t":"2025-12-22T05:00:00Z","v":25829,"vw":65.419906},{"c":65.9337,"h":65.98,"l":65.81,"n":137,"o":65.84,"t":"2025-12-23T05:00:00Z","v":14943,"vw":65.908008},{"c":66,"h":66.28,"l":65.9,"n":136,"o":65.92,"t":"2025-12-24T05:00:00Z","v":8623,"vw":66.032739},{"c":65.8671,"h":66.11,"l":65.7,"n":250,"o":66.11,"t":"2025-12-26T05:00:00Z","v":63606,"vw":65.805259},{"c":65.84,"h":65.84,"l":65.58,"n":204,"o":65.69,"t":"2025-12-29T05:00:00Z","v":12610,"vw":65.71923},{"c":66.12,"h":66.325,"l":65.935,"n":216,"o":66.07,"t":"2025-12-30T05:00:00Z","v":14429,"vw":66.129525},{"c":65.85,"h":66.12,"l":65.47,"n":242,"o":65.95,"t":"2025-12-31T05:00:00Z","v":19778,"vw":65.823048},{"c":66.74,"h":66.8,"l":66.09,"n":201,"o":66.49,"t":"2026-01-02T05:00:00Z","v":12887,"vw":66.580288},{"c":67.2349,"h":67.36,"l":66.44,"n":313,"o":66.8,"t":"2026-01-05T05:00:00Z","v":71592,"vw":67.15128},{"c":67.325,"h":67.535,"l":67.2113,"n":175,"o":67.41,"t":"2026-01-06T05:00:00Z","v":15056,"vw":67.366298},{"c":66.995,"h":67.178,"l":66.936,"n":220,"o":67.16,"t":"2026-01-07T05:00:00Z","v":23139,"vw":67.028536},{"c":67.04,"h":67.04,"l":66.77,"n":163,"o":66.81,"t":"2026-01-08T05:00:00Z","v":21583,"vw":66.937156},{"c":67.5,"h":67.58,"l":67.15,"n":226,"o":67.32,"t":"2026-01-09T05:00:00Z","v":16905,"vw":67.475295},{"c":67.9138,"h":67.9575,"l":67.76,"n":178,"o":67.81,"t":"2026-01-12T05:00:00Z","v":38834,"vw":67.868077},{"c":67.63,"h":67.835,"l":67.52,"n":204,"o":67.835,"t":"2026-01-13T05:00:00Z","v":23115,"vw":67.619964},{"c":68.1624,"h":68.1624,"l":67.8501,"n":203,"o":67.87,"t":"2026-01-14T05:00:00Z","v":21019,"vw":67.968159},{"c":68.0859,"h":68.315,"l":68.0501,"n":182,"o":68.26,"t":"2026-01-15T05:00:00Z","v":16060,"vw":68.191032},{"c":68.243,"h":68.31,"l":67.915,"n":217,"o":68.1,"t":"2026-01-16T05:00:00Z","v":16668,"vw":68.142456},{"c":67.31,"h":67.71,"l":67.2067,"n":214,"o":67.31,"t":"2026-01-20T05:00:00Z","v":15918,"vw":67.330197},{"c":68.1,"h":68.22,"l":67.41,"n":155,"o":67.58,"t":"2026-01-21T05:00:00Z","v":12294,"vw":67.79693},{"c":68.37,"h":68.642,"l":68.21,"n":204,"o":68.21,"t":"2026-01-22T05:00:00Z","v":27663,"vw":68.422387},{"c":68.79,"h":68.865,"l":68.15,"n":180,"o":68.26,"t":"2026-01-23T05:00:00Z","v":16194,"vw":68.493656},{"c":69.19,"h":69.44,"l":69.0001,"n":215,"o":69.14,"t":"2026-01-26T05:00:00Z","v":25374,"vw":69.258978},{"c":70.5339,"h":70.64,"l":69.91,"n":245,"o":69.91,"t":"2026-01-27T05:00:00Z","v":57352,"vw":70.279516},{"c":69.85,"h":70.01,"l":69.5468,"n":257,"o":69.97,"t":"2026-01-28T05:00:00Z","v":24267,"vw":69.752007},{"c":70.332,"h":70.44,"l":69.5894,"n":184,"o":70.44,"t":"2026-01-29T05:00:00Z","v":17311,"vw":70.103598},{"c":69.76,"h":70.225,"l":69.47,"n":136,"o":70.09,"t":"2026-01-30T05:00:00Z","v":13317,"vw":69.909371},{"c":70.2734,"h":70.2734,"l":69.81,"n":174,"o":69.81,"t":"2026-02-02T05:00:00Z","v":46506,"vw":70.151283},{"c":70.5634,"h":70.65,"l":70.144,"n":160,"o":70.23,"t":"2026-02-03T05:00:00Z","v":18073,"vw":70.351216},{"c":70.9279,"h":71.81,"l":70.6395,"n":179,"o":71.39,"t":"2026-02-04T05:00:00Z","v":16421,"vw":71.026216},{"c":69.959,"h":70.46,"l":69.86,"n":176,"o":69.98,"t":"2026-02-05T05:00:00Z","v":19849,"vw":70.059325},{"c":71.5293,"h":71.5795,"l":70.86,"n":201,"o":70.86,"t":"2026-02-06T05:00:00Z","v":16640,"vw":71.319193},{"c":72.33,"h":72.375,"l":71.7,"n":219,"o":71.7,"t":"2026-02-09T05:00:00Z","v":21025,"vw":72.097373},{"c":72.24,"h":72.63,"l":72.24,"n":251,"o":72.53,"t":"2026-02-10T05:00:00Z","v":19237,"vw":72.432708},{"c":72.97,"h":73.0589,"l":72.36,"n":241,"o":72.78,"t":"2026-02-11T05:00:00Z","v":18443,"vw":72.812774},{"c":72.5089,"h":73.23,"l":72.3,"n":186,"o":73.23,"t":"2026-02-12T05:00:00Z","v":49177,"vw":72.940625},{"c":72.37,"h":72.66,"l":72.08,"n":230,"o":72.2,"t":"2026-02-13T05:00:00Z","v":13955,"vw":72.391355},{"c":72.6069,"h":72.7099,"l":71.86,"n":245,"o":72.14,"t":"2026-02-17T05:00:00Z","v":12723,"vw":72.438394},{"c":72.6799,"h":73.043,"l":72.5101,"n":156,"o":72.73,"t":"2026-02-18T05:00:00Z","v":18297,"vw":72.737936},{"c":72.629,"h":72.629,"l":72.07,"n":184,"o":72.22,"t":"2026-02-19T05:00:00Z","v":18617,"vw":72.348798},{"c":73.37,"h":73.3783,"l":72.57,"n":206,"o":72.57,"t":"2026-02-20T05:00:00Z","v":19369,"vw":73.07692},{"c":73.23,"h":73.49,"l":73,"n":204,"o":73.18,"t":"2026-02-23T05:00:00Z","v":16723,"vw":73.204224},{"c":73.65,"h":73.71,"l":73.13,"n":244,"o":73.13,"t":"2026-02-24T05:00:00Z","v":30861,"vw":73.419358},{"c":74.4,"h":74.46,"l":74.0206,"n":189,"o":74.39,"t":"2026-02-25T05:00:00Z","v":23985,"vw":74.344407},{"c":74.24,"h":74.3597,"l":73.85,"n":175,"o":74.31,"t":"2026-02-26T05:00:00Z","v":21073,"vw":74.227238},{"c":74.11,"h":74.38,"l":74.04,"n":137,"o":74.17,"t":"2026-02-27T05:00:00Z","v":12844,"vw":74.16898},{"c":72.7174,"h":72.99,"l":72.24,"n":170,"o":72.37,"t":"2026-03-02T05:00:00Z","v":47760,"vw":72.646048},{"c":70,"h":70.56,"l":68.57,"n":490,"o":69.18,"t":"2026-03-03T05:00:00Z","v":55698,"vw":69.774023},{"c":70.93,"h":70.93,"l":69.935,"n":362,"o":70.43,"t":"2026-03-04T05:00:00Z","v":49207,"vw":70.403344},{"c":69.15,"h":69.99,"l":68.54,"n":391,"o":69.67,"t":"2026-03-05T05:00:00Z","v":59421,"vw":69.041121},{"c":68.6038,"h":68.855,"l":67.68,"n":233,"o":67.79,"t":"2026-03-06T05:00:00Z","v":19700,"vw":68.460084},{"c":69.4,"h":69.47,"l":67.23,"n":187,"o":67.83,"t":"2026-03-09T04:00:00Z","v":19091,"vw":68.359256},{"c":69.38,"h":70.36,"l":68.89,"n":212,"o":69.56,"t":"2026-03-10T04:00:00Z","v":23737,"vw":69.760345},{"c":69.54,"h":69.555,"l":69.015,"n":187,"o":69.16,"t":"2026-03-11T04:00:00Z","v":24186,"vw":69.319756},{"c":68.06,"h":68.87,"l":67.915,"n":834,"o":68.64,"t":"2026-03-12T04:00:00Z","v":131471,"vw":68.384422},{"c":67.37,"h":68.63,"l":67.3585,"n":297,"o":68.44,"t":"2026-03-13T04:00:00Z","v":44060,"vw":67.715946},{"c":68.81,"h":68.855,"l":68.36,"n":519,"o":68.36,"t":"2026-03-16T04:00:00Z","v":51793,"vw":68.574525},{"c":69.198,"h":69.54,"l":69.1408,"n":155,"o":69.36,"t":"2026-03-17T04:00:00Z","v":19744,"vw":69.260213},{"c":68.17,"h":69.24,"l":68.035,"n":171,"o":68.75,"t":"2026-03-18T04:00:00Z","v":18513,"vw":68.371662},{"c":68.17,"h":68.42,"l":66.85,"n":181,"o":66.99,"t":"2026-03-19T04:00:00Z","v":32931,"vw":67.569864},{"c":66.2007,"h":67.84,"l":65.87,"n":205,"o":67.72,"t":"2026-03-20T04:00:00Z","v":21314,"vw":66.594272},{"c":67.63,"h":68.2199,"l":63.21,"n":385,"o":67.19,"t":"2026-03-23T04:00:00Z","v":46676,"vw":67.406862},{"c":67.32,"h":67.465,"l":66.51,"n":249,"o":66.51,"t":"2026-03-24T04:00:00Z","v":21243,"vw":67.090549},{"c":67.8975,"h":68.22,"l":67.76,"n":86,"o":67.76,"t":"2026-03-25T04:00:00Z","v":7954,"vw":67.922816},{"c":66.19,"h":67.3586,"l":66.19,"n":219,"o":66.89,"t":"2026-03-26T04:00:00Z","v":23374,"vw":66.699224},{"c":65.77,"h":66.32,"l":65.73,"n":201,"o":66.17,"t":"2026-03-27T04:00:00Z","v":29279,"vw":66.06142},{"c":66.0248,"h":66.65,"l":65.735,"n":420,"o":66.49,"t":"2026-03-30T04:00:00Z","v":33534,"vw":66.159099},{"c":67.9864,"h":68.08,"l":66.74,"n":375,"o":66.9,"t":"2026-03-31T04:00:00Z","v":25345,"vw":67.559045},{"c":69.0714,"h":69.425,"l":68.8214,"n":311,"o":68.92,"t":"2026-04-01T04:00:00Z","v":16692,"vw":69.070039},{"c":68.6649,"h":68.76,"l":67.59,"n":338,"o":67.68,"t":"2026-04-02T04:00:00Z","v":14528,"vw":68.459473},{"c":69.0945,"h":69.2077,"l":68.73,"n":498,"o":68.73,"t":"2026-04-06T04:00:00Z","v":14420,"vw":68.964553},{"c":69.2441,"h":69.2441,"l":68.34,"n":501,"o":68.63,"t":"2026-04-07T04:00:00Z","v":27512,"vw":68.671929},{"c":71.6564,"h":71.81,"l":71.29,"n":259,"o":71.74,"t":"2026-04-08T04:00:00Z","v":16298,"vw":71.571841},{"c":71.5149,"h":71.8015,"l":70.9269,"n":519,"o":71.03,"t":"2026-04-09T04:00:00Z","v":28794,"vw":71.591322},{"c":71.6557,"h":71.955,"l":71.505,"n":226,"o":71.87,"t":"2026-04-10T04:00:00Z","v":11886,"vw":71.693866},{"c":72.16,"h":72.16,"l":71,"n":337,"o":71,"t":"2026-04-13T04:00:00Z","v":17174,"vw":71.641506},{"c":72.67,"h":72.67,"l":72.19,"n":256,"o":72.33,"t":"2026-04-14T04:00:00Z","v":14549,"vw":72.473542},{"c":72.45,"h":72.45,"l":72.0535,"n":233,"o":72.39,"t":"2026-04-15T04:00:00Z","v":8652,"vw":72.257122},{"c":72.21,"h":72.33,"l":71.86,"n":321,"o":72.33,"t":"2026-04-16T04:00:00Z","v":19017,"vw":72.036485},{"c":72.75,"h":73.295,"l":72.75,"n":155,"o":73.0276,"t":"2026-04-17T04:00:00Z","v":8429,"vw":73.134108},{"c":72.58,"h":72.68,"l":72.2601,"n":222,"o":72.59,"t":"2026-04-20T04:00:00Z","v":26964,"vw":72.561326},{"c":71.3167,"h":72.365,"l":71.21,"n":115,"o":72.365,"t":"2026-04-21T04:00:00Z","v":23776,"vw":71.665862},{"c":71.77,"h":71.77,"l":71.52,"n":121,"o":71.68,"t":"2026-04-22T04:00:00Z","v":24717,"vw":71.636567},{"c":71.2,"h":71.75,"l":70.6482,"n":115,"o":71.64,"t":"2026-04-23T04:00:00Z","v":11081,"vw":71.219192},{"c":71.95,"h":71.95,"l":71.39,"n":106,"o":71.39,"t":"2026-04-24T04:00:00Z","v":11037,"vw":71.705059},{"c":71.67,"h":71.9436,"l":71.5,"n":135,"o":71.85,"t":"2026-04-27T04:00:00Z","v":7817,"vw":71.706264},{"c":71.45,"h":71.4999,"l":71.22,"n":164,"o":71.34,"t":"2026-04-28T04:00:00Z","v":17719,"vw":71.395194},{"c":70.61,"h":71.07,"l":70.515,"n":165,"o":70.95,"t":"2026-04-29T04:00:00Z","v":12686,"vw":70.801194},{"c":72.4973,"h":72.565,"l":71.64,"n":142,"o":71.71,"t":"2026-04-30T04:00:00Z","v":10367,"vw":72.293566},{"c":72.2934,"h":72.7,"l":72.2685,"n":195,"o":72.305,"t":"2026-05-01T04:00:00Z","v":9978,"vw":72.483041},{"c":71.3648,"h":71.99,"l":71.1353,"n":125,"o":71.74,"t":"2026-05-04T04:00:00Z","v":8831,"vw":71.409886},{"c":72.5197,"h":72.69,"l":72.09,"n":123,"o":72.16,"t":"2026-05-05T04:00:00Z","v":10733,"vw":72.466857},{"c":74.642,"h":74.642,"l":74.2,"n":127,"o":74.2,"t":"2026-05-06T04:00:00Z","v":24646,"vw":74.519392},{"c":73.2445,"h":74.44,"l":73.2445,"n":143,"o":74.44,"t":"2026-05-07T04:00:00Z","v":12322,"vw":73.593435},{"c":74.091,"h":74.18,"l":73.6001,"n":197,"o":73.83,"t":"2026-05-08T04:00:00Z","v":30512,"vw":74.018092},{"c":74.1445,"h":74.33,"l":74.05,"n":115,"o":74.1,"t":"2026-05-11T04:00:00Z","v":7575,"vw":74.228668},{"c":73.4516,"h":73.4516,"l":72.875,"n":88,"o":73.21,"t":"2026-05-12T04:00:00Z","v":8716,"vw":73.122466},{"c":73.8985,"h":74.02,"l":73.35,"n":135,"o":73.42,"t":"2026-05-13T04:00:00Z","v":6451,"vw":73.765239},{"c":73.9206,"h":74.195,"l":73.9206,"n":137,"o":73.96,"t":"2026-05-14T04:00:00Z","v":15905,"vw":74.006265},{"c":72.62,"h":72.755,"l":72.36,"n":140,"o":72.73,"t":"2026-05-15T04:00:00Z","v":29767,"vw":72.60429},{"c":73.2691,"h":73.28,"l":72.64,"n":285,"o":73.16,"t":"2026-05-18T04:00:00Z","v":17175,"vw":73.070843},{"c":72.52,"h":72.99,"l":72.35,"n":166,"o":72.63,"t":"2026-05-19T04:00:00Z","v":22734,"vw":72.623341},{"c":73.74,"h":73.875,"l":72.67,"n":114,"o":72.7312,"t":"2026-05-20T04:00:00Z","v":11611,"vw":73.527734},{"c":74.1154,"h":74.34,"l":73.393,"n":165,"o":73.49,"t":"2026-05-21T04:00:00Z","v":19684,"vw":73.720741},{"c":74.05,"h":74.25,"l":73.8,"n":96,"o":74.07,"t":"2026-05-22T04:00:00Z","v":9255,"vw":74.015848},{"c":75.15,"h":75.165,"l":74.73,"n":105,"o":74.92,"t":"2026-05-26T04:00:00Z","v":8136,"vw":74.913671},{"c":75.01,"h":75.985,"l":74.805,"n":312,"o":75.16,"t":"2026-05-27T04:00:00Z","v":25159,"vw":74.998733},{"c":75.02,"h":75.36,"l":74.2906,"n":151,"o":74.56,"t":"2026-05-28T04:00:00Z","v":18819,"vw":74.74223},{"c":75.03,"h":75.425,"l":75.03,"n":137,"o":75.3,"t":"2026-05-29T04:00:00Z","v":10700,"vw":75.178367},{"c":74.99,"h":75.305,"l":74.5834,"n":132,"o":74.7,"t":"2026-06-01T04:00:00Z","v":7933,"vw":75.021386},{"c":75.34,"h":75.51,"l":75.15,"n":112,"o":75.15,"t":"2026-06-02T04:00:00Z","v":8165,"vw":75.346796},{"c":75.02,"h":76.9199,"l":74.48,"n":232,"o":75.42,"t":"2026-06-03T04:00:00Z","v":31341,"vw":75.241242},{"c":75.12,"h":75.28,"l":74.87,"n":129,"o":74.96,"t":"2026-06-04T04:00:00Z","v":7139,"vw":75.068508},{"c":72.61,"h":74.28,"l":72.61,"n":128,"o":74.28,"t":"2026-06-05T04:00:00Z","v":10004,"vw":73.256984},{"c":73.55,"h":73.74,"l":73.34,"n":152,"o":73.595,"t":"2026-06-08T04:00:00Z","v":9619,"vw":73.516686},{"c":73.45,"h":74.37,"l":72.48,"n":171,"o":74.18,"t":"2026-06-09T04:00:00Z","v":22975,"vw":73.275884},{"c":72.756,"h":73.51,"l":72.57,"n":197,"o":73.09,"t":"2026-06-10T04:00:00Z","v":44978,"vw":73.074261},{"c":74.76,"h":74.96,"l":73.29,"n":152,"o":73.39,"t":"2026-06-11T04:00:00Z","v":11572,"vw":73.990195},{"c":75.186,"h":75.2299,"l":74.76,"n":228,"o":74.78,"t":"2026-06-12T04:00:00Z","v":11365,"vw":75.131379},{"c":75.81,"h":75.9899,"l":75.77,"n":101,"o":75.98,"t":"2026-06-15T04:00:00Z","v":10311,"vw":75.872016},{"c":75.92,"h":76.12,"l":75.735,"n":146,"o":76.1,"t":"2026-06-16T04:00:00Z","v":17597,"vw":75.950933},{"c":75.41,"h":76.5699,"l":75.3,"n":185,"o":76.31,"t":"2026-06-17T04:00:00Z","v":18562,"vw":76.114933},{"c":76.29,"h":76.31,"l":75.94,"n":195,"o":76.0099,"t":"2026-06-18T04:00:00Z","v":23479,"vw":76.118335},{"c":76.0384,"h":76.21,"l":75.94,"n":129,"o":75.96,"t":"2026-06-22T04:00:00Z","v":9928,"vw":76.06458},{"c":74.3664,"h":74.68,"l":74.2,"n":119,"o":74.2,"t":"2026-06-23T04:00:00Z","v":7989,"vw":74.490428},{"c":74.33,"h":74.38,"l":73.85,"n":153,"o":74.02,"t":"2026-06-24T04:00:00Z","v":10342,"vw":74.101399},{"c":73.7985,"h":74.11,"l":73.7301,"n":98,"o":73.7999,"t":"2026-06-25T04:00:00Z","v":18672,"vw":73.984508},{"c":73.34,"h":73.885,"l":73.34,"n":220,"o":73.34,"t":"2026-06-26T04:00:00Z","v":21700,"vw":73.61683},{"c":74.185,"h":74.19,"l":73.3,"n":236,"o":73.7,"t":"2026-06-29T04:00:00Z","v":17570,"vw":73.644386},{"c":74.3644,"h":74.45,"l":73.869,"n":147,"o":73.9592,"t":"2026-06-30T04:00:00Z","v":6029,"vw":74.282833},{"c":73.4242,"h":73.73,"l":73.3817,"n":156,"o":73.39,"t":"2026-07-01T04:00:00Z","v":9955,"vw":73.520214},{"c":74.2856,"h":75.04,"l":73.825,"n":121,"o":74.65,"t":"2026-07-02T04:00:00Z","v":6936,"vw":74.184147},{"c":75.08,"h":75.22,"l":74.82,"n":289,"o":74.82,"t":"2026-07-06T04:00:00Z","v":13494,"vw":75.083801},{"c":74.3249,"h":75.02,"l":74.21,"n":174,"o":75.02,"t":"2026-07-07T04:00:00Z","v":11613,"vw":74.506736},{"c":73.928,"h":73.93,"l":73.1,"n":155,"o":73.65,"t":"2026-07-08T04:00:00Z","v":9897,"vw":73.565455},{"c":74.17,"h":74.3,"l":74.14,"n":147,"o":74.21,"t":"2026-07-09T04:00:00Z","v":24460,"vw":74.230159},{"c":74.4202,"h":74.56,"l":74.16,"n":126,"o":74.3,"t":"2026-07-10T04:00:00Z","v":5800,"vw":74.357342},{"c":73.56,"h":73.9799,"l":73.3912,"n":188,"o":73.91,"t":"2026-07-13T04:00:00Z","v":8321,"vw":73.67091},{"c":74.0981,"h":74.3378,"l":73.97,"n":164,"o":74.31,"t":"2026-07-14T04:00:00Z","v":9065,"vw":74.174682},{"c":74.372,"h":74.45,"l":73.91,"n":156,"o":74.25,"t":"2026-07-15T04:00:00Z","v":14673,"vw":74.266535},{"c":73.7934,"h":74.06,"l":73.52,"n":148,"o":73.66,"t":"2026-07-16T04:00:00Z","v":9559,"vw":73.754063},{"c":73.4767,"h":73.64,"l":72.85,"n":153,"o":72.91,"t":"2026-07-17T04:00:00Z","v":8464,"vw":73.255224},{"c":72.9998,"h":73.66,"l":72.91,"n":178,"o":73.41,"t":"2026-07-20T04:00:00Z","v":20876,"vw":73.155782},{"c":74.1763,"h":74.2441,"l":73.66,"n":105,"o":73.81,"t":"2026-07-21T04:00:00Z","v":6154,"vw":74.072332},{"c":74.566,"h":74.765,"l":74.55,"n":117,"o":74.59,"t":"2026-07-22T04:00:00Z","v":5470,"vw":74.618376},{"c":73.89,"h":73.89,"l":73.5713,"n":111,"o":73.61,"t":"2026-07-23T04:00:00Z","v":7908,"vw":73.755095},{"c":73.8949,"h":74.13,"l":73.875,"n":108,"o":74.02,"t":"2026-07-24T04:00:00Z","v":3744,"vw":73.944387},{"c":74.172,"h":74.3203,"l":73.821,"n":126,"o":74.3203,"t":"2026-07-27T04:00:00Z","v":5719,"vw":74.103819},{"c":74.0331,"h":74.2688,"l":73.575,"n":130,"o":73.575,"t":"2026-07-28T04:00:00Z","v":6822,"vw":74.050848},{"c":73.5345,"h":74.35,"l":73.3696,"n":201,"o":73.83,"t":"2026-07-29T04:00:00Z","v":16142,"vw":73.953294},{"c":75.5226,"h":75.5226,"l":74.57,"n":111,"o":74.57,"t":"2026-07-30T04:00:00Z","v":9122,"vw":74.876254},{"c":75.42,"h":75.605,"l":75.16,"n":162,"o":75.6,"t":"2026-07-31T04:00:00Z","v":13421,"vw":75.488246},{"c":75.6269,"h":75.7299,"l":75.22,"n":199,"o":75.4,"t":"2026-08-03T04:00:00Z","v":41235,"vw":75.489464},{"c":76.4233,"h":76.58,"l":76.01,"n":283,"o":76.01,"t":"2026-08-04T04:00:00Z","v":114533,"vw":76.344889},{"c":76.4351,"h":76.65,"l":76.25,"n":248,"o":76.65,"t":"2026-08-05T04:00:00Z","v":9963,"vw":76.45088},{"c":76.165,"h":76.595,"l":76.165,"n":192,"o":76.38,"t":"2026-08-06T04:00:00Z","v":8961,"vw":76.384643},{"c":76.8321,"h":77.099,"l":76.61,"n":251,"o":77.03,"t":"2026-08-07T04:00:00Z","v":30696,"vw":76.734983},{"c":76.4051,"h":76.54,"l":76.35,"n":120,"o":76.43,"t":"2026-08-10T04:00:00Z","v":7853,"vw":76.431039},{"c":76.6151,"h":77.02,"l":76.48,"n":176,"o":76.73,"t":"2026-08-11T04:00:00Z","v":20801,"vw":76.691761},{"c":76.8434,"h":77.42,"l":76.83,"n":129,"o":77.08,"t":"2026-08-12T04:00:00Z","v":8704,"vw":76.952869},{"c":77.0744,"h":77.25,"l":76.99,"n":175,"o":77,"t":"2026-08-13T04:00:00Z","v":8950,"vw":77.150098},{"c":77.0152,"h":77.19,"l":76.92,"n":112,"o":77.16,"t":"2026-08-14T04:00:00Z","v":5673,"vw":77.083635},{"c":76.8832,"h":77.28,"l":76.865,"n":151,"o":76.98,"t":"2026-08-17T04:00:00Z","v":9394,"vw":77.166018},{"c":76.2,"h":76.5899,"l":76.06,"n":137,"o":76.43,"t":"2026-08-18T04:00:00Z","v":9281,"vw":76.244041},{"c":76.6137,"h":76.75,"l":76.44,"n":110,"o":76.74,"t":"2026-08-19T04:00:00Z","v":9978,"vw":76.632789},{"c":76.79,"h":76.9128,"l":76.52,"n":151,"o":76.63,"t":"2026-08-20T04:00:00Z","v":11601,"vw":76.72271},{"c":77.2306,"h":77.47,"l":77.22,"n":164,"o":77.43,"t":"2026-08-21T04:00:00Z","v":14489,"vw":77.354758},{"c":77.0986,"h":77.1531,"l":76.87,"n":147,"o":76.965,"t":"2026-08-24T04:00:00Z","v":8426,"vw":77.03942},{"c":77.5855,"h":77.5855,"l":77.12,"n":191,"o":77.45,"t":"2026-08-25T04:00:00Z","v":22609,"vw":77.315522},{"c":77.2395,"h":77.61,"l":77.22,"n":99,"o":77.49,"t":"2026-08-26T04:00:00Z","v":8138,"vw":77.351467},{"c":77.018,"h":77.11,"l":76.7773,"n":125,"o":77.11,"t":"2026-08-27T04:00:00Z","v":12195,"vw":76.951199},{"c":76.8721,"h":77.26,"l":76.79,"n":84,"o":77.26,"t":"2026-08-28T04:00:00Z","v":2289,"vw":76.877254},{"c":76.7454,"h":77.23,"l":76.668,"n":154,"o":77.23,"t":"2026-08-31T04:00:00Z","v":13254,"vw":76.809338},{"c":76.3882,"h":76.9299,"l":76.2801,"n":134,"o":76.87,"t":"2026-09-01T04:00:00Z","v":8181,"vw":76.594341},{"c":76.6804,"h":76.73,"l":76.47,"n":150,"o":76.55,"t":"2026-09-02T04:00:00Z","v":12458,"vw":76.600044},{"c":77.4791,"h":77.6103,"l":77,"n":135,"o":77.04,"t":"2026-09-03T04:00:00Z","v":9770,"vw":77.414685},{"c":77.6834,"h":77.7689,"l":77.24,"n":183,"o":77.24,"t":"2026-09-04T04:00:00Z","v":12511,"vw":77.562949},{"c":77.3215,"h":77.735,"l":77.3215,"n":179,"o":77.7,"t":"2026-09-08T04:00:00Z","v":30936,"vw":77.679577},{"c":76.6751,"h":77.1,"l":76.6447,"n":121,"o":77.05,"t":"2026-09-09T04:00:00Z","v":10594,"vw":76.799493},{"c":75.9064,"h":76.25,"l":75.84,"n":122,"o":76.115,"t":"2026-09-10T04:00:00Z","v":7425,"vw":76.003688},{"c":76.6573,"h":77.01,"l":76.6,"n":122,"o":77.01,"t":"2026-09-11T04:00:00Z","v":11864,"vw":76.802152},{"c":76.0149,"h":76.52,"l":75.7499,"n":160,"o":75.84,"t":"2026-09-14T04:00:00Z","v":16484,"vw":76.08535},{"c":75.6992,"h":75.8344,"l":75.57,"n":141,"o":75.74,"t":"2026-09-15T04:00:00Z","v":9154,"vw":75.703255},{"c":75.4892,"h":76.68,"l":75.43,"n":182,"o":76.06,"t":"2026-09-16T04:00:00Z","v":12314,"vw":76.191888},{"c":76.4304,"h":76.5,"l":76.33,"n":178,"o":76.46,"t":"2026-09-17T04:00:00Z","v":22090,"vw":76.424333},{"c":75.66,"h":75.7,"l":75.4272,"n":143,"o":75.52,"t":"2026-09-18T04:00:00Z","v":14182,"vw":75.610572},{"c":76.8069,"h":76.91,"l":76.465,"n":153,"o":76.65,"t":"2026-09-21T04:00:00Z","v":11051,"vw":76.807571},{"c":76.97,"h":77.115,"l":76.525,"n":230,"o":76.84,"t":"2026-09-22T04:00:00Z","v":27564,"vw":76.774156},{"c":75.5954,"h":76.29,"l":75.45,"n":158,"o":76.29,"t":"2026-09-23T04:00:00Z","v":22334,"vw":75.972625},{"c":75.72,"h":75.8299,"l":75.121,"n":196,"o":75.52,"t":"2026-09-24T04:00:00Z","v":13214,"vw":75.485452},{"c":75.834,"h":76.06,"l":75.445,"n":651,"o":75.71,"t":"2026-09-25T04:00:00Z","v":62854,"vw":75.609981},{"c":75.4344,"h":75.56,"l":74.97,"n":248,"o":75.51,"t":"2026-09-28T04:00:00Z","v":37876,"vw":75.438078},{"c":74.9223,"h":75.08,"l":74.6186,"n":173,"o":75.08,"t":"2026-09-29T04:00:00Z","v":9889,"vw":74.902709},{"c":74.3083,"h":75.025,"l":74.3,"n":170,"o":74.89,"t":"2026-09-30T04:00:00Z","v":9646,"vw":74.507745},{"c":73.6069,"h":73.94,"l":73.32,"n":211,"o":73.8,"t":"2026-10-01T04:00:00Z","v":27905,"vw":73.652342},{"c":74.4052,"h":74.515,"l":74.07,"n":162,"o":74.07,"t":"2026-10-02T04:00:00Z","v":7914,"vw":74.289006},{"c":74.5995,"h":74.76,"l":74.12,"n":132,"o":74.22,"t":"2026-10-05T04:00:00Z","v":10656,"vw":74.541739},{"c":74.72,"h":75.0099,"l":74.71,"n":176,"o":74.89,"t":"2026-10-06T04:00:00Z","v":15449,"vw":74.860753},{"c":73.74,"h":73.9299,"l":73.505,"n":113,"o":73.66,"t":"2026-10-07T04:00:00Z","v":11412,"vw":73.725607},{"c":73.3874,"h":73.4121,"l":73.12,"n":151,"o":73.3,"t":"2026-10-08T04:00:00Z","v":11326,"vw":73.266227},{"c":73.51,"h":73.76,"l":73.425,"n":137,"o":73.58,"t":"2026-10-09T04:00:00Z","v":15859,"vw":73.622815},{"c":73.4455,"h":73.65,"l":73.39,"n":145,"o":73.57,"t":"2026-10-12T04:00:00Z","v":13313,"vw":73.510858},{"c":73.746,"h":73.83,"l":73.56,"n":127,"o":73.75,"t":"2026-10-13T04:00:00Z","v":8290,"vw":73.679972},{"c":73.2077,"h":73.54,"l":73.1,"n":185,"o":73.23,"t":"2026-10-14T04:00:00Z","v":18489,"vw":73.226985},{"c":73.6299,"h":73.6299,"l":73.18,"n":149,"o":73.18,"t":"2026-10-15T04:00:00Z","v":16479,"vw":73.490277},{"c":73.64,"h":74.22,"l":73.49,"n":168,"o":73.97,"t":"2026-10-16T04:00:00Z","v":12281,"vw":73.702811},{"c":73.1769,"h":73.53,"l":73.1769,"n":155,"o":73.46,"t":"2026-10-19T04:00:00Z","v":14417,"vw":73.319559},{"c":73.7547,"h":73.9,"l":73.4294,"n":126,"o":73.52,"t":"2026-10-20T04:00:00Z","v":10994,"vw":73.74371},{"c":74.0698,"h":74.26,"l":73.9498,"n":140,"o":74.26,"t":"2026-10-21T04:00:00Z","v":10807,"vw":74.11008},{"c":73.4302,"h":73.5,"l":73.155,"n":128,"o":73.42,"t":"2026-10-22T04:00:00Z","v":11888,"vw":73.420418}],"volatilityBars":[{"c":76.61,"h":76.62,"l":76.61,"n":4,"o":76.62,"t":"2026-09-21T13:15:00Z","v":746,"vw":76.612681},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-09-21T13:30:00Z","v":184,"vw":76.65},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-09-21T13:45:00Z","v":222,"vw":76.56},{"c":76.465,"h":76.465,"l":76.465,"n":2,"o":76.465,"t":"2026-09-21T14:00:00Z","v":203,"vw":76.465},{"c":76.616,"h":76.616,"l":76.616,"n":1,"o":76.616,"t":"2026-09-21T14:45:00Z","v":100,"vw":76.616},{"c":76.75,"h":76.75,"l":76.67,"n":7,"o":76.67,"t":"2026-09-21T15:15:00Z","v":669,"vw":76.733707},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-09-21T15:30:00Z","v":109,"vw":76.65},{"c":76.715,"h":76.715,"l":76.715,"n":1,"o":76.715,"t":"2026-09-21T16:30:00Z","v":100,"vw":76.715},{"c":76.6975,"h":76.6975,"l":76.6975,"n":1,"o":76.6975,"t":"2026-09-21T17:15:00Z","v":100,"vw":76.6975},{"c":76.8,"h":76.81,"l":76.74,"n":11,"o":76.81,"t":"2026-09-21T17:45:00Z","v":1629,"vw":76.789297},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-09-21T18:00:00Z","v":168,"vw":76.79},{"c":76.805,"h":76.805,"l":76.7001,"n":4,"o":76.7001,"t":"2026-09-21T18:15:00Z","v":950,"vw":76.761845},{"c":76.86,"h":76.86,"l":76.86,"n":1,"o":76.86,"t":"2026-09-21T18:30:00Z","v":130,"vw":76.86},{"c":76.815,"h":76.815,"l":76.8,"n":2,"o":76.8,"t":"2026-09-21T18:45:00Z","v":323,"vw":76.808684},{"c":76.8664,"h":76.91,"l":76.82,"n":21,"o":76.82,"t":"2026-09-21T19:15:00Z","v":3845,"vw":76.891627},{"c":76.78,"h":76.78,"l":76.78,"n":3,"o":76.78,"t":"2026-09-21T19:45:00Z","v":363,"vw":76.78},{"c":76.875,"h":76.89,"l":76.785,"n":15,"o":76.84,"t":"2026-09-22T13:30:00Z","v":4596,"vw":76.865088},{"c":77.0296,"h":77.0296,"l":76.955,"n":2,"o":76.955,"t":"2026-09-22T13:45:00Z","v":2514,"vw":77.023903},{"c":76.65,"h":76.97,"l":76.65,"n":3,"o":76.97,"t":"2026-09-22T14:30:00Z","v":369,"vw":76.785501},{"c":76.765,"h":76.765,"l":76.765,"n":3,"o":76.765,"t":"2026-09-22T14:45:00Z","v":504,"vw":76.765},{"c":76.8599,"h":76.8599,"l":76.78,"n":8,"o":76.78,"t":"2026-09-22T15:00:00Z","v":606,"vw":76.825002},{"c":76.525,"h":76.69,"l":76.525,"n":19,"o":76.69,"t":"2026-09-22T15:30:00Z","v":1996,"vw":76.608675},{"c":76.6144,"h":76.6185,"l":76.56,"n":5,"o":76.6185,"t":"2026-09-22T16:00:00Z","v":1238,"vw":76.606649},{"c":76.595,"h":76.595,"l":76.595,"n":2,"o":76.595,"t":"2026-09-22T16:15:00Z","v":151,"vw":76.595},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-09-22T16:30:00Z","v":100,"vw":76.64},{"c":76.685,"h":76.685,"l":76.685,"n":4,"o":76.685,"t":"2026-09-22T17:00:00Z","v":605,"vw":76.685},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-09-22T17:15:00Z","v":8232,"vw":76.62},{"c":76.73,"h":76.73,"l":76.73,"n":2,"o":76.73,"t":"2026-09-22T17:45:00Z","v":101,"vw":76.73},{"c":76.9375,"h":76.9375,"l":76.9375,"n":1,"o":76.9375,"t":"2026-09-22T18:00:00Z","v":175,"vw":76.9375},{"c":76.95,"h":76.97,"l":76.87,"n":4,"o":76.895,"t":"2026-09-22T18:30:00Z","v":853,"vw":76.937778},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-09-22T18:45:00Z","v":525,"vw":76.94},{"c":76.885,"h":76.9045,"l":76.88,"n":8,"o":76.9045,"t":"2026-09-22T19:00:00Z","v":965,"vw":76.888218},{"c":76.92,"h":76.92,"l":76.88,"n":5,"o":76.905,"t":"2026-09-22T19:15:00Z","v":605,"vw":76.900471},{"c":77.115,"h":77.115,"l":77.115,"n":1,"o":77.115,"t":"2026-09-22T19:30:00Z","v":311,"vw":77.115},{"c":76.97,"h":77.1044,"l":76.965,"n":24,"o":77.085,"t":"2026-09-22T19:45:00Z","v":1359,"vw":77.012645},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-09-23T13:15:00Z","v":145,"vw":76.31},{"c":76.12,"h":76.29,"l":76.12,"n":4,"o":76.29,"t":"2026-09-23T13:30:00Z","v":1881,"vw":76.252906},{"c":75.81,"h":76.07,"l":75.81,"n":5,"o":76.06,"t":"2026-09-23T13:45:00Z","v":10430,"vw":76.057811},{"c":76.01,"h":76.01,"l":76.01,"n":2,"o":76.01,"t":"2026-09-23T14:00:00Z","v":121,"vw":76.01},{"c":75.985,"h":75.985,"l":75.84,"n":3,"o":75.84,"t":"2026-09-23T14:30:00Z","v":214,"vw":75.9125},{"c":75.8421,"h":75.8421,"l":75.8421,"n":1,"o":75.8421,"t":"2026-09-23T15:00:00Z","v":125,"vw":75.8421},{"c":75.83,"h":75.83,"l":75.83,"n":1,"o":75.83,"t":"2026-09-23T15:15:00Z","v":100,"vw":75.83},{"c":75.87,"h":75.96,"l":75.87,"n":10,"o":75.96,"t":"2026-09-23T15:30:00Z","v":1812,"vw":75.875521},{"c":75.68,"h":75.75,"l":75.67,"n":17,"o":75.75,"t":"2026-09-23T16:30:00Z","v":3160,"vw":75.68171},{"c":75.45,"h":75.45,"l":75.45,"n":3,"o":75.45,"t":"2026-09-23T17:00:00Z","v":203,"vw":75.45},{"c":75.765,"h":75.765,"l":75.765,"n":2,"o":75.765,"t":"2026-09-23T18:00:00Z","v":274,"vw":75.765},{"c":75.62,"h":75.62,"l":75.62,"n":1,"o":75.62,"t":"2026-09-23T19:00:00Z","v":100,"vw":75.62},{"c":75.69,"h":75.69,"l":75.69,"n":1,"o":75.69,"t":"2026-09-23T19:15:00Z","v":1241,"vw":75.69},{"c":75.59,"h":75.685,"l":75.59,"n":5,"o":75.685,"t":"2026-09-23T19:45:00Z","v":303,"vw":75.621667},{"c":75.52,"h":75.52,"l":75.52,"n":3,"o":75.52,"t":"2026-09-24T13:30:00Z","v":394,"vw":75.52},{"c":75.57,"h":75.57,"l":75.57,"n":5,"o":75.57,"t":"2026-09-24T14:00:00Z","v":530,"vw":75.57},{"c":75.455,"h":75.57,"l":75.445,"n":20,"o":75.57,"t":"2026-09-24T14:15:00Z","v":1916,"vw":75.525292},{"c":75.165,"h":75.165,"l":75.121,"n":3,"o":75.121,"t":"2026-09-24T15:15:00Z","v":1510,"vw":75.160483},{"c":75.8299,"h":75.8299,"l":75.8299,"n":2,"o":75.8299,"t":"2026-09-24T16:30:00Z","v":194,"vw":75.8299},{"c":75.655,"h":75.655,"l":75.655,"n":3,"o":75.655,"t":"2026-09-24T16:45:00Z","v":106,"vw":75.655},{"c":75.48,"h":75.55,"l":75.48,"n":2,"o":75.55,"t":"2026-09-24T17:15:00Z","v":296,"vw":75.511689},{"c":75.455,"h":75.52,"l":75.455,"n":7,"o":75.52,"t":"2026-09-24T17:45:00Z","v":2583,"vw":75.509291},{"c":75.53,"h":75.53,"l":75.44,"n":3,"o":75.44,"t":"2026-09-24T18:00:00Z","v":997,"vw":75.453443},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-09-24T18:30:00Z","v":155,"vw":75.68},{"c":75.595,"h":75.595,"l":75.595,"n":4,"o":75.595,"t":"2026-09-24T19:00:00Z","v":108,"vw":75.595},{"c":75.665,"h":75.665,"l":75.625,"n":4,"o":75.625,"t":"2026-09-24T19:15:00Z","v":493,"vw":75.635732},{"c":75.5825,"h":75.5825,"l":75.5825,"n":1,"o":75.5825,"t":"2026-09-24T19:30:00Z","v":100,"vw":75.5825},{"c":75.61,"h":75.65,"l":75.555,"n":4,"o":75.65,"t":"2026-09-24T19:45:00Z","v":470,"vw":75.620652},{"c":75.72,"h":75.72,"l":75.72,"n":3,"o":75.72,"t":"2026-09-24T20:00:00Z","v":269,"vw":75.72},{"c":75.755,"h":75.77,"l":75.71,"n":36,"o":75.71,"t":"2026-09-25T13:30:00Z","v":6397,"vw":75.754127},{"c":75.85,"h":75.85,"l":75.85,"n":3,"o":75.85,"t":"2026-09-25T13:45:00Z","v":202,"vw":75.85},{"c":75.54,"h":75.6001,"l":75.54,"n":4,"o":75.6001,"t":"2026-09-25T14:00:00Z","v":401,"vw":75.57005},{"c":75.48,"h":75.51,"l":75.48,"n":24,"o":75.51,"t":"2026-09-25T14:15:00Z","v":21042,"vw":75.508145},{"c":75.495,"h":75.56,"l":75.49,"n":20,"o":75.49,"t":"2026-09-25T14:30:00Z","v":4185,"vw":75.519533},{"c":75.5499,"h":75.5499,"l":75.5499,"n":1,"o":75.5499,"t":"2026-09-25T14:45:00Z","v":327,"vw":75.5499},{"c":75.485,"h":75.485,"l":75.445,"n":7,"o":75.445,"t":"2026-09-25T15:15:00Z","v":1723,"vw":75.45375},{"c":75.485,"h":75.485,"l":75.485,"n":2,"o":75.485,"t":"2026-09-25T15:30:00Z","v":200,"vw":75.485},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-09-25T15:45:00Z","v":100,"vw":75.63},{"c":75.95,"h":76.06,"l":75.95,"n":4,"o":76.06,"t":"2026-09-25T16:00:00Z","v":400,"vw":76.005},{"c":75.68,"h":75.78,"l":75.67,"n":107,"o":75.78,"t":"2026-09-25T16:45:00Z","v":3744,"vw":75.705259},{"c":75.65,"h":75.7,"l":75.61,"n":93,"o":75.7,"t":"2026-09-25T17:00:00Z","v":3081,"vw":75.674509},{"c":75.67,"h":75.68,"l":75.65,"n":48,"o":75.67,"t":"2026-09-25T17:15:00Z","v":2750,"vw":75.664624},{"c":75.746,"h":75.75,"l":75.63,"n":45,"o":75.735,"t":"2026-09-25T17:30:00Z","v":3270,"vw":75.67573},{"c":75.65,"h":75.79,"l":75.65,"n":44,"o":75.69,"t":"2026-09-25T17:45:00Z","v":3144,"vw":75.682214},{"c":75.7,"h":75.7,"l":75.67,"n":91,"o":75.69,"t":"2026-09-25T18:00:00Z","v":3816,"vw":75.690437},{"c":75.88,"h":75.88,"l":75.721,"n":22,"o":75.8,"t":"2026-09-25T18:45:00Z","v":5625,"vw":75.734213},{"c":75.82,"h":75.82,"l":75.82,"n":1,"o":75.82,"t":"2026-09-25T19:30:00Z","v":325,"vw":75.82},{"c":75.815,"h":75.815,"l":75.815,"n":1,"o":75.815,"t":"2026-09-25T19:45:00Z","v":337,"vw":75.815},{"c":75.24,"h":75.51,"l":75.24,"n":11,"o":75.51,"t":"2026-09-28T13:30:00Z","v":27853,"vw":75.430195},{"c":75.38,"h":75.56,"l":75.38,"n":3,"o":75.56,"t":"2026-09-28T13:45:00Z","v":242,"vw":75.467379},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-09-28T14:15:00Z","v":100,"vw":75.5},{"c":74.97,"h":75.1525,"l":74.97,"n":5,"o":75.1525,"t":"2026-09-28T14:45:00Z","v":674,"vw":75.052955},{"c":75.4828,"h":75.4828,"l":75.4828,"n":1,"o":75.4828,"t":"2026-09-28T16:30:00Z","v":135,"vw":75.4828},{"c":75.41,"h":75.4196,"l":75.41,"n":4,"o":75.4196,"t":"2026-09-28T17:00:00Z","v":395,"vw":75.413817},{"c":75.5044,"h":75.5044,"l":75.49,"n":3,"o":75.49,"t":"2026-09-28T18:15:00Z","v":381,"vw":75.497869},{"c":75.48,"h":75.48,"l":75.48,"n":3,"o":75.48,"t":"2026-09-28T18:30:00Z","v":202,"vw":75.48},{"c":75.53,"h":75.5399,"l":75.53,"n":12,"o":75.5399,"t":"2026-09-28T18:45:00Z","v":2698,"vw":75.530603},{"c":75.53,"h":75.53,"l":75.48,"n":11,"o":75.48,"t":"2026-09-28T19:00:00Z","v":1012,"vw":75.515},{"c":75.52,"h":75.52,"l":75.5,"n":11,"o":75.5,"t":"2026-09-28T19:15:00Z","v":474,"vw":75.515},{"c":75.46,"h":75.46,"l":75.46,"n":2,"o":75.46,"t":"2026-09-28T19:30:00Z","v":556,"vw":75.46},{"c":75.45,"h":75.53,"l":75.45,"n":8,"o":75.53,"t":"2026-09-28T19:45:00Z","v":547,"vw":75.498},{"c":74.9253,"h":75.08,"l":74.74,"n":17,"o":75.08,"t":"2026-09-29T13:30:00Z","v":2241,"vw":74.980493},{"c":74.935,"h":74.935,"l":74.935,"n":3,"o":74.935,"t":"2026-09-29T13:45:00Z","v":545,"vw":74.935},{"c":74.94,"h":74.99,"l":74.94,"n":13,"o":74.99,"t":"2026-09-29T14:00:00Z","v":1774,"vw":74.978229},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-09-29T14:15:00Z","v":207,"vw":74.94},{"c":74.66,"h":74.66,"l":74.66,"n":3,"o":74.66,"t":"2026-09-29T15:15:00Z","v":130,"vw":74.66},{"c":74.66,"h":74.66,"l":74.66,"n":2,"o":74.66,"t":"2026-09-29T15:30:00Z","v":448,"vw":74.66},{"c":74.6186,"h":74.715,"l":74.6186,"n":2,"o":74.715,"t":"2026-09-29T16:00:00Z","v":291,"vw":74.681873},{"c":74.62,"h":74.62,"l":74.62,"n":1,"o":74.62,"t":"2026-09-29T16:45:00Z","v":147,"vw":74.62},{"c":74.71,"h":74.71,"l":74.71,"n":1,"o":74.71,"t":"2026-09-29T17:45:00Z","v":188,"vw":74.71},{"c":74.8225,"h":74.8225,"l":74.785,"n":2,"o":74.785,"t":"2026-09-29T18:15:00Z","v":389,"vw":74.809679},{"c":74.99,"h":74.99,"l":74.75,"n":3,"o":74.75,"t":"2026-09-29T18:30:00Z","v":482,"vw":74.805556},{"c":74.9535,"h":74.9535,"l":74.9535,"n":1,"o":74.9535,"t":"2026-09-29T19:15:00Z","v":131,"vw":74.9535},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-09-29T19:30:00Z","v":262,"vw":74.96},{"c":74.94,"h":74.94,"l":74.94,"n":9,"o":74.94,"t":"2026-09-29T19:45:00Z","v":126,"vw":74.94},{"c":74.89,"h":74.89,"l":74.89,"n":3,"o":74.89,"t":"2026-09-30T13:30:00Z","v":130,"vw":74.89},{"c":75.025,"h":75.025,"l":75.025,"n":1,"o":75.025,"t":"2026-09-30T14:15:00Z","v":333,"vw":75.025},{"c":74.845,"h":74.845,"l":74.845,"n":1,"o":74.845,"t":"2026-09-30T14:45:00Z","v":100,"vw":74.845},{"c":74.79,"h":74.79,"l":74.79,"n":6,"o":74.79,"t":"2026-09-30T15:00:00Z","v":600,"vw":74.79},{"c":74.66,"h":74.725,"l":74.66,"n":8,"o":74.725,"t":"2026-09-30T15:30:00Z","v":501,"vw":74.69248},{"c":74.595,"h":74.595,"l":74.595,"n":1,"o":74.595,"t":"2026-09-30T16:45:00Z","v":404,"vw":74.595},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-09-30T17:15:00Z","v":605,"vw":74.56},{"c":74.4901,"h":74.545,"l":74.48,"n":14,"o":74.48,"t":"2026-09-30T17:30:00Z","v":1281,"vw":74.500581},{"c":74.55,"h":74.55,"l":74.54,"n":4,"o":74.54,"t":"2026-09-30T17:45:00Z","v":605,"vw":74.545556},{"c":74.4,"h":74.4,"l":74.4,"n":2,"o":74.4,"t":"2026-09-30T18:30:00Z","v":110,"vw":74.4},{"c":74.3,"h":74.3001,"l":74.3,"n":20,"o":74.3,"t":"2026-09-30T18:45:00Z","v":1734,"vw":74.30005},{"c":74.37,"h":74.39,"l":74.3101,"n":4,"o":74.3101,"t":"2026-09-30T19:15:00Z","v":1486,"vw":74.365925},{"c":74.305,"h":74.305,"l":74.305,"n":1,"o":74.305,"t":"2026-09-30T19:30:00Z","v":100,"vw":74.305},{"c":73.6,"h":73.8,"l":73.6,"n":7,"o":73.8,"t":"2026-10-01T14:00:00Z","v":940,"vw":73.67743},{"c":73.46,"h":73.55,"l":73.46,"n":3,"o":73.55,"t":"2026-10-01T14:45:00Z","v":1291,"vw":73.467383},{"c":73.385,"h":73.4,"l":73.37,"n":12,"o":73.4,"t":"2026-10-01T15:00:00Z","v":2799,"vw":73.383856},{"c":73.4513,"h":73.555,"l":73.4513,"n":5,"o":73.545,"t":"2026-10-01T15:15:00Z","v":1219,"vw":73.476543},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-01T15:30:00Z","v":100,"vw":73.58},{"c":73.33,"h":73.33,"l":73.33,"n":2,"o":73.33,"t":"2026-10-01T15:45:00Z","v":515,"vw":73.33},{"c":73.58,"h":73.58,"l":73.54,"n":3,"o":73.54,"t":"2026-10-01T16:30:00Z","v":546,"vw":73.572015},{"c":73.32,"h":73.42,"l":73.32,"n":3,"o":73.42,"t":"2026-10-01T16:45:00Z","v":473,"vw":73.377717},{"c":73.3401,"h":73.3401,"l":73.3401,"n":1,"o":73.3401,"t":"2026-10-01T17:00:00Z","v":144,"vw":73.3401},{"c":73.58,"h":73.58,"l":73.58,"n":3,"o":73.58,"t":"2026-10-01T17:30:00Z","v":244,"vw":73.58},{"c":73.465,"h":73.465,"l":73.465,"n":2,"o":73.465,"t":"2026-10-01T18:15:00Z","v":336,"vw":73.465},{"c":73.545,"h":73.63,"l":73.48,"n":6,"o":73.53,"t":"2026-10-01T18:30:00Z","v":924,"vw":73.523539},{"c":73.63,"h":73.63,"l":73.555,"n":6,"o":73.63,"t":"2026-10-01T18:45:00Z","v":808,"vw":73.582446},{"c":73.6222,"h":73.6222,"l":73.6222,"n":2,"o":73.6222,"t":"2026-10-01T19:15:00Z","v":133,"vw":73.6222},{"c":73.59,"h":73.59,"l":73.54,"n":5,"o":73.59,"t":"2026-10-01T19:30:00Z","v":716,"vw":73.562091},{"c":73.6,"h":73.94,"l":73.6,"n":29,"o":73.64,"t":"2026-10-01T19:45:00Z","v":14663,"vw":73.783391},{"c":74.07,"h":74.07,"l":74.07,"n":3,"o":74.07,"t":"2026-10-02T13:30:00Z","v":105,"vw":74.07},{"c":74.2925,"h":74.2925,"l":74.2925,"n":1,"o":74.2925,"t":"2026-10-02T13:45:00Z","v":338,"vw":74.2925},{"c":74.28,"h":74.28,"l":74.28,"n":2,"o":74.28,"t":"2026-10-02T14:00:00Z","v":101,"vw":74.28},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-02T14:15:00Z","v":630,"vw":74.435},{"c":74.37,"h":74.37,"l":74.37,"n":2,"o":74.37,"t":"2026-10-02T14:30:00Z","v":231,"vw":74.37},{"c":74.3619,"h":74.515,"l":74.3619,"n":2,"o":74.515,"t":"2026-10-02T14:45:00Z","v":425,"vw":74.406209},{"c":74.1205,"h":74.28,"l":74.1205,"n":6,"o":74.28,"t":"2026-10-02T15:00:00Z","v":328,"vw":74.199853},{"c":74.19,"h":74.19,"l":74.19,"n":2,"o":74.19,"t":"2026-10-02T15:30:00Z","v":420,"vw":74.19},{"c":74.22,"h":74.22,"l":74.17,"n":3,"o":74.22,"t":"2026-10-02T16:00:00Z","v":481,"vw":74.209605},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-02T16:45:00Z","v":178,"vw":74.16},{"c":74.2334,"h":74.2334,"l":74.2334,"n":1,"o":74.2334,"t":"2026-10-02T17:00:00Z","v":102,"vw":74.2334},{"c":74.1159,"h":74.1159,"l":74.1159,"n":1,"o":74.1159,"t":"2026-10-02T17:15:00Z","v":142,"vw":74.1159},{"c":74.215,"h":74.26,"l":74.16,"n":3,"o":74.26,"t":"2026-10-02T17:45:00Z","v":774,"vw":74.235788},{"c":74.2,"h":74.215,"l":74.2,"n":9,"o":74.215,"t":"2026-10-02T18:15:00Z","v":471,"vw":74.206018},{"c":74.17,"h":74.17,"l":74.17,"n":2,"o":74.17,"t":"2026-10-02T18:30:00Z","v":159,"vw":74.17},{"c":74.314,"h":74.314,"l":74.27,"n":4,"o":74.27,"t":"2026-10-02T19:00:00Z","v":263,"vw":74.296186},{"c":74.4064,"h":74.4064,"l":74.31,"n":6,"o":74.31,"t":"2026-10-02T19:15:00Z","v":328,"vw":74.35194},{"c":74.405,"h":74.405,"l":74.405,"n":2,"o":74.405,"t":"2026-10-02T19:30:00Z","v":625,"vw":74.405},{"c":74.145,"h":74.22,"l":74.145,"n":5,"o":74.22,"t":"2026-10-05T13:30:00Z","v":1304,"vw":74.196959},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-05T13:45:00Z","v":100,"vw":74.12},{"c":74.28,"h":74.28,"l":74.28,"n":1,"o":74.28,"t":"2026-10-05T14:00:00Z","v":337,"vw":74.28},{"c":74.34,"h":74.34,"l":74.34,"n":2,"o":74.34,"t":"2026-10-05T14:15:00Z","v":101,"vw":74.34},{"c":74.355,"h":74.355,"l":74.355,"n":1,"o":74.355,"t":"2026-10-05T14:30:00Z","v":194,"vw":74.355},{"c":74.385,"h":74.385,"l":74.385,"n":1,"o":74.385,"t":"2026-10-05T15:15:00Z","v":100,"vw":74.385},{"c":74.55,"h":74.55,"l":74.55,"n":3,"o":74.55,"t":"2026-10-05T15:45:00Z","v":218,"vw":74.55},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-05T17:00:00Z","v":794,"vw":74.52},{"c":74.535,"h":74.535,"l":74.535,"n":2,"o":74.535,"t":"2026-10-05T17:15:00Z","v":548,"vw":74.535},{"c":74.6225,"h":74.6225,"l":74.6225,"n":1,"o":74.6225,"t":"2026-10-05T17:45:00Z","v":125,"vw":74.6225},{"c":74.645,"h":74.645,"l":74.645,"n":1,"o":74.645,"t":"2026-10-05T18:45:00Z","v":126,"vw":74.645},{"c":74.682,"h":74.7,"l":74.682,"n":2,"o":74.7,"t":"2026-10-05T19:00:00Z","v":814,"vw":74.696639},{"c":74.76,"h":74.76,"l":74.65,"n":7,"o":74.71,"t":"2026-10-05T19:45:00Z","v":4405,"vw":74.660339},{"c":74.89,"h":74.89,"l":74.89,"n":5,"o":74.89,"t":"2026-10-06T13:30:00Z","v":866,"vw":74.89},{"c":74.81,"h":74.81,"l":74.81,"n":3,"o":74.81,"t":"2026-10-06T13:45:00Z","v":144,"vw":74.81},{"c":74.72,"h":74.72,"l":74.72,"n":2,"o":74.72,"t":"2026-10-06T14:00:00Z","v":200,"vw":74.72},{"c":74.805,"h":74.81,"l":74.78,"n":14,"o":74.8,"t":"2026-10-06T14:15:00Z","v":2056,"vw":74.794472},{"c":75.0099,"h":75.0099,"l":75.0099,"n":1,"o":75.0099,"t":"2026-10-06T15:30:00Z","v":3502,"vw":75.0099},{"c":74.79,"h":74.9,"l":74.79,"n":10,"o":74.9,"t":"2026-10-06T16:00:00Z","v":4000,"vw":74.80425},{"c":74.795,"h":74.795,"l":74.795,"n":2,"o":74.795,"t":"2026-10-06T16:15:00Z","v":101,"vw":74.795},{"c":74.78,"h":74.78,"l":74.78,"n":2,"o":74.78,"t":"2026-10-06T16:30:00Z","v":200,"vw":74.78},{"c":74.8226,"h":74.88,"l":74.815,"n":4,"o":74.88,"t":"2026-10-06T16:45:00Z","v":532,"vw":74.835493},{"c":74.825,"h":74.8328,"l":74.825,"n":2,"o":74.8328,"t":"2026-10-06T17:30:00Z","v":234,"vw":74.829433},{"c":74.85,"h":74.85,"l":74.84,"n":8,"o":74.84,"t":"2026-10-06T18:00:00Z","v":671,"vw":74.844867},{"c":74.79,"h":74.79,"l":74.79,"n":1,"o":74.79,"t":"2026-10-06T18:45:00Z","v":120,"vw":74.79},{"c":74.7501,"h":74.76,"l":74.7501,"n":4,"o":74.76,"t":"2026-10-06T19:00:00Z","v":377,"vw":74.753064},{"c":74.805,"h":74.8109,"l":74.805,"n":9,"o":74.8109,"t":"2026-10-06T19:15:00Z","v":596,"vw":74.808021},{"c":74.71,"h":74.71,"l":74.71,"n":2,"o":74.71,"t":"2026-10-06T19:30:00Z","v":145,"vw":74.71},{"c":74.72,"h":74.72,"l":74.72,"n":3,"o":74.72,"t":"2026-10-06T20:00:00Z","v":127,"vw":74.72},{"c":73.66,"h":73.66,"l":73.66,"n":4,"o":73.66,"t":"2026-10-07T13:30:00Z","v":198,"vw":73.66},{"c":73.505,"h":73.505,"l":73.505,"n":2,"o":73.505,"t":"2026-10-07T14:00:00Z","v":119,"vw":73.505},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-07T14:15:00Z","v":275,"vw":73.66},{"c":73.64,"h":73.64,"l":73.64,"n":1,"o":73.64,"t":"2026-10-07T14:30:00Z","v":150,"vw":73.64},{"c":73.7028,"h":73.7028,"l":73.6599,"n":11,"o":73.66,"t":"2026-10-07T14:45:00Z","v":3801,"vw":73.663005},{"c":73.66,"h":73.7426,"l":73.66,"n":2,"o":73.7426,"t":"2026-10-07T15:00:00Z","v":469,"vw":73.716182},{"c":73.73,"h":73.73,"l":73.73,"n":2,"o":73.73,"t":"2026-10-07T15:30:00Z","v":490,"vw":73.73},{"c":73.765,"h":73.765,"l":73.765,"n":1,"o":73.765,"t":"2026-10-07T15:45:00Z","v":250,"vw":73.765},{"c":73.8,"h":73.8,"l":73.66,"n":3,"o":73.66,"t":"2026-10-07T16:45:00Z","v":1568,"vw":73.782143},{"c":73.88,"h":73.88,"l":73.73,"n":4,"o":73.73,"t":"2026-10-07T17:00:00Z","v":725,"vw":73.759437},{"c":73.7633,"h":73.7633,"l":73.7633,"n":1,"o":73.7633,"t":"2026-10-07T18:15:00Z","v":150,"vw":73.7633},{"c":73.78,"h":73.78,"l":73.78,"n":2,"o":73.78,"t":"2026-10-07T18:30:00Z","v":200,"vw":73.78},{"c":73.9299,"h":73.9299,"l":73.9299,"n":1,"o":73.9299,"t":"2026-10-07T18:45:00Z","v":122,"vw":73.9299},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-07T19:00:00Z","v":203,"vw":73.79},{"c":73.795,"h":73.795,"l":73.795,"n":2,"o":73.795,"t":"2026-10-07T19:15:00Z","v":164,"vw":73.795},{"c":73.7974,"h":73.7974,"l":73.7974,"n":1,"o":73.7974,"t":"2026-10-07T19:30:00Z","v":1290,"vw":73.7974},{"c":73.74,"h":73.805,"l":73.74,"n":2,"o":73.805,"t":"2026-10-07T19:45:00Z","v":471,"vw":73.7912},{"c":73.315,"h":73.315,"l":73.3,"n":5,"o":73.3,"t":"2026-10-08T13:30:00Z","v":241,"vw":73.307626},{"c":73.335,"h":73.335,"l":73.335,"n":2,"o":73.335,"t":"2026-10-08T13:45:00Z","v":140,"vw":73.335},{"c":73.4121,"h":73.4121,"l":73.4121,"n":1,"o":73.4121,"t":"2026-10-08T14:15:00Z","v":200,"vw":73.4121},{"c":73.375,"h":73.375,"l":73.375,"n":2,"o":73.375,"t":"2026-10-08T14:30:00Z","v":200,"vw":73.375},{"c":73.265,"h":73.265,"l":73.265,"n":2,"o":73.265,"t":"2026-10-08T14:45:00Z","v":647,"vw":73.265},{"c":73.1201,"h":73.1201,"l":73.1201,"n":1,"o":73.1201,"t":"2026-10-08T15:00:00Z","v":296,"vw":73.1201},{"c":73.13,"h":73.13,"l":73.13,"n":3,"o":73.13,"t":"2026-10-08T15:15:00Z","v":287,"vw":73.13},{"c":73.12,"h":73.12,"l":73.12,"n":2,"o":73.12,"t":"2026-10-08T16:15:00Z","v":370,"vw":73.12},{"c":73.29,"h":73.29,"l":73.29,"n":4,"o":73.29,"t":"2026-10-08T17:15:00Z","v":508,"vw":73.29},{"c":73.25,"h":73.32,"l":73.23,"n":33,"o":73.32,"t":"2026-10-08T18:00:00Z","v":6388,"vw":73.270354},{"c":73.315,"h":73.315,"l":73.315,"n":2,"o":73.315,"t":"2026-10-08T18:45:00Z","v":136,"vw":73.315},{"c":73.3,"h":73.3,"l":73.29,"n":3,"o":73.29,"t":"2026-10-08T19:15:00Z","v":300,"vw":73.296667},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-09T13:30:00Z","v":185,"vw":73.58},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-10-09T14:15:00Z","v":150,"vw":73.45},{"c":73.45,"h":73.45,"l":73.43,"n":6,"o":73.43,"t":"2026-10-09T14:30:00Z","v":1987,"vw":73.447942},{"c":73.51,"h":73.51,"l":73.49,"n":4,"o":73.49,"t":"2026-10-09T14:45:00Z","v":321,"vw":73.496711},{"c":73.472,"h":73.472,"l":73.472,"n":1,"o":73.472,"t":"2026-10-09T15:00:00Z","v":100,"vw":73.472},{"c":73.425,"h":73.425,"l":73.425,"n":1,"o":73.425,"t":"2026-10-09T15:30:00Z","v":100,"vw":73.425},{"c":73.4417,"h":73.51,"l":73.4417,"n":2,"o":73.51,"t":"2026-10-09T16:00:00Z","v":753,"vw":73.468458},{"c":73.58,"h":73.58,"l":73.58,"n":2,"o":73.58,"t":"2026-10-09T16:45:00Z","v":378,"vw":73.58},{"c":73.6194,"h":73.6194,"l":73.6194,"n":3,"o":73.6194,"t":"2026-10-09T17:45:00Z","v":224,"vw":73.6194},{"c":73.55,"h":73.7,"l":73.55,"n":15,"o":73.625,"t":"2026-10-09T18:00:00Z","v":7979,"vw":73.6848},{"c":73.56,"h":73.65,"l":73.56,"n":4,"o":73.65,"t":"2026-10-09T18:15:00Z","v":521,"vw":73.612105},{"c":73.645,"h":73.645,"l":73.645,"n":1,"o":73.645,"t":"2026-10-09T18:30:00Z","v":154,"vw":73.645},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-09T18:45:00Z","v":100,"vw":73.58},{"c":73.705,"h":73.705,"l":73.64,"n":3,"o":73.64,"t":"2026-10-09T19:15:00Z","v":552,"vw":73.681449},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-10-09T19:30:00Z","v":338,"vw":73.7},{"c":73.51,"h":73.76,"l":73.51,"n":10,"o":73.63,"t":"2026-10-09T19:45:00Z","v":783,"vw":73.671054},{"c":73.56,"h":73.6332,"l":73.56,"n":5,"o":73.57,"t":"2026-10-12T13:30:00Z","v":1004,"vw":73.579988},{"c":73.54,"h":73.571,"l":73.54,"n":3,"o":73.571,"t":"2026-10-12T13:45:00Z","v":400,"vw":73.5555},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-12T14:00:00Z","v":295,"vw":73.65},{"c":73.58,"h":73.58,"l":73.58,"n":2,"o":73.58,"t":"2026-10-12T14:15:00Z","v":101,"vw":73.58},{"c":73.56,"h":73.59,"l":73.56,"n":3,"o":73.59,"t":"2026-10-12T14:30:00Z","v":280,"vw":73.575},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-12T15:00:00Z","v":100,"vw":73.5},{"c":73.46,"h":73.515,"l":73.46,"n":3,"o":73.515,"t":"2026-10-12T15:15:00Z","v":550,"vw":73.495},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-10-12T15:45:00Z","v":100,"vw":73.52},{"c":73.525,"h":73.53,"l":73.51,"n":6,"o":73.52,"t":"2026-10-12T16:15:00Z","v":1268,"vw":73.526137},{"c":73.42,"h":73.4301,"l":73.42,"n":7,"o":73.43,"t":"2026-10-12T16:30:00Z","v":1104,"vw":73.425462},{"c":73.41,"h":73.41,"l":73.41,"n":2,"o":73.41,"t":"2026-10-12T16:45:00Z","v":200,"vw":73.41},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-12T17:00:00Z","v":100,"vw":73.4},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-12T17:15:00Z","v":112,"vw":73.51},{"c":73.475,"h":73.55,"l":73.475,"n":5,"o":73.495,"t":"2026-10-12T17:30:00Z","v":864,"vw":73.500231},{"c":73.505,"h":73.57,"l":73.5,"n":14,"o":73.56,"t":"2026-10-12T18:00:00Z","v":2982,"vw":73.558972},{"c":73.43,"h":73.43,"l":73.43,"n":2,"o":73.43,"t":"2026-10-12T18:30:00Z","v":124,"vw":73.43},{"c":73.45,"h":73.455,"l":73.45,"n":3,"o":73.455,"t":"2026-10-12T19:15:00Z","v":511,"vw":73.453865},{"c":73.39,"h":73.46,"l":73.39,"n":5,"o":73.46,"t":"2026-10-12T19:30:00Z","v":1937,"vw":73.443482},{"c":73.75,"h":73.75,"l":73.75,"n":3,"o":73.75,"t":"2026-10-13T13:45:00Z","v":102,"vw":73.75},{"c":73.58,"h":73.58,"l":73.58,"n":4,"o":73.58,"t":"2026-10-13T14:15:00Z","v":128,"vw":73.58},{"c":73.605,"h":73.655,"l":73.56,"n":7,"o":73.655,"t":"2026-10-13T14:45:00Z","v":960,"vw":73.602177},{"c":73.65,"h":73.65,"l":73.6116,"n":2,"o":73.6116,"t":"2026-10-13T15:00:00Z","v":600,"vw":73.6372},{"c":73.62,"h":73.624,"l":73.56,"n":6,"o":73.624,"t":"2026-10-13T15:15:00Z","v":1186,"vw":73.604485},{"c":73.635,"h":73.65,"l":73.635,"n":6,"o":73.65,"t":"2026-10-13T16:15:00Z","v":826,"vw":73.64551},{"c":73.635,"h":73.635,"l":73.635,"n":1,"o":73.635,"t":"2026-10-13T16:45:00Z","v":285,"vw":73.635},{"c":73.61,"h":73.6157,"l":73.61,"n":3,"o":73.6157,"t":"2026-10-13T17:00:00Z","v":382,"vw":73.612716},{"c":73.725,"h":73.725,"l":73.725,"n":1,"o":73.725,"t":"2026-10-13T18:15:00Z","v":281,"vw":73.725},{"c":73.775,"h":73.83,"l":73.775,"n":2,"o":73.83,"t":"2026-10-13T18:45:00Z","v":1628,"vw":73.819459},{"c":73.75,"h":73.75,"l":73.708,"n":2,"o":73.708,"t":"2026-10-13T19:00:00Z","v":389,"vw":73.718797},{"c":73.38,"h":73.54,"l":73.23,"n":8,"o":73.23,"t":"2026-10-14T13:30:00Z","v":1761,"vw":73.384308},{"c":73.13,"h":73.33,"l":73.13,"n":7,"o":73.33,"t":"2026-10-14T13:45:00Z","v":1713,"vw":73.254429},{"c":73.12,"h":73.16,"l":73.1,"n":4,"o":73.1,"t":"2026-10-14T14:00:00Z","v":500,"vw":73.128},{"c":73.15,"h":73.17,"l":73.12,"n":4,"o":73.17,"t":"2026-10-14T14:15:00Z","v":1110,"vw":73.163693},{"c":73.16,"h":73.2878,"l":73.16,"n":7,"o":73.28,"t":"2026-10-14T14:30:00Z","v":601,"vw":73.225235},{"c":73.195,"h":73.1975,"l":73.195,"n":3,"o":73.1975,"t":"2026-10-14T14:45:00Z","v":263,"vw":73.1965},{"c":73.16,"h":73.23,"l":73.16,"n":3,"o":73.23,"t":"2026-10-14T15:00:00Z","v":431,"vw":73.212927},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-14T15:15:00Z","v":100,"vw":73.25},{"c":73.23,"h":73.23,"l":73.175,"n":4,"o":73.179,"t":"2026-10-14T15:30:00Z","v":813,"vw":73.202747},{"c":73.17,"h":73.18,"l":73.17,"n":4,"o":73.18,"t":"2026-10-14T15:45:00Z","v":330,"vw":73.176667},{"c":73.205,"h":73.205,"l":73.205,"n":1,"o":73.205,"t":"2026-10-14T16:00:00Z","v":130,"vw":73.205},{"c":73.195,"h":73.219,"l":73.12,"n":4,"o":73.219,"t":"2026-10-14T16:30:00Z","v":675,"vw":73.172796},{"c":73.1001,"h":73.15,"l":73.1001,"n":5,"o":73.15,"t":"2026-10-14T17:00:00Z","v":813,"vw":73.113877},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-10-14T17:15:00Z","v":200,"vw":73.14},{"c":73.255,"h":73.3199,"l":73.245,"n":7,"o":73.3199,"t":"2026-10-14T18:15:00Z","v":1161,"vw":73.279613},{"c":73.14,"h":73.29,"l":73.14,"n":15,"o":73.29,"t":"2026-10-14T18:45:00Z","v":1478,"vw":73.177776},{"c":73.2,"h":73.25,"l":73.17,"n":15,"o":73.17,"t":"2026-10-14T19:15:00Z","v":4120,"vw":73.225357},{"c":73.255,"h":73.255,"l":73.255,"n":3,"o":73.255,"t":"2026-10-14T19:30:00Z","v":312,"vw":73.255},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-15T13:30:00Z","v":111,"vw":73.18},{"c":73.185,"h":73.2346,"l":73.185,"n":2,"o":73.2346,"t":"2026-10-15T14:15:00Z","v":211,"vw":73.209682},{"c":73.4299,"h":73.4299,"l":73.3201,"n":3,"o":73.3201,"t":"2026-10-15T14:30:00Z","v":322,"vw":73.371408},{"c":73.39,"h":73.39,"l":73.39,"n":4,"o":73.39,"t":"2026-10-15T15:30:00Z","v":400,"vw":73.39},{"c":73.362664,"h":73.38,"l":73.36238,"n":3,"o":73.38,"t":"2026-10-15T16:30:00Z","v":1060,"vw":73.369002},{"c":73.37,"h":73.37,"l":73.34,"n":2,"o":73.34,"t":"2026-10-15T17:00:00Z","v":3178,"vw":73.368848},{"c":73.355,"h":73.355,"l":73.355,"n":2,"o":73.355,"t":"2026-10-15T17:15:00Z","v":194,"vw":73.355},{"c":73.43,"h":73.43,"l":73.38,"n":3,"o":73.38,"t":"2026-10-15T17:30:00Z","v":1615,"vw":73.415728},{"c":73.435,"h":73.435,"l":73.435,"n":1,"o":73.435,"t":"2026-10-15T18:00:00Z","v":100,"vw":73.435},{"c":73.485,"h":73.485,"l":73.485,"n":2,"o":73.485,"t":"2026-10-15T18:45:00Z","v":173,"vw":73.485},{"c":73.6,"h":73.62,"l":73.6,"n":21,"o":73.62,"t":"2026-10-15T19:15:00Z","v":6294,"vw":73.609809},{"c":73.59,"h":73.59,"l":73.55,"n":2,"o":73.55,"t":"2026-10-15T19:30:00Z","v":1473,"vw":73.553069},{"c":74,"h":74,"l":73.97,"n":4,"o":73.97,"t":"2026-10-16T13:30:00Z","v":443,"vw":73.990156},{"c":74.0501,"h":74.06,"l":74.0501,"n":3,"o":74.06,"t":"2026-10-16T13:45:00Z","v":631,"vw":74.053238},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-16T14:15:00Z","v":202,"vw":74.11},{"c":74.17,"h":74.22,"l":74.17,"n":2,"o":74.22,"t":"2026-10-16T14:45:00Z","v":288,"vw":74.187361},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-10-16T15:00:00Z","v":255,"vw":74.14},{"c":73.98,"h":74,"l":73.98,"n":10,"o":74,"t":"2026-10-16T15:30:00Z","v":1075,"vw":73.997391},{"c":74.005,"h":74.005,"l":74.005,"n":1,"o":74.005,"t":"2026-10-16T15:45:00Z","v":144,"vw":74.005},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-10-16T16:15:00Z","v":104,"vw":73.82},{"c":73.49,"h":73.639,"l":73.49,"n":11,"o":73.5999,"t":"2026-10-16T17:15:00Z","v":1309,"vw":73.593165},{"c":73.575,"h":73.575,"l":73.575,"n":2,"o":73.575,"t":"2026-10-16T18:00:00Z","v":179,"vw":73.575},{"c":73.555,"h":73.58,"l":73.555,"n":5,"o":73.58,"t":"2026-10-16T18:15:00Z","v":584,"vw":73.563397},{"c":73.49,"h":73.56,"l":73.49,"n":4,"o":73.56,"t":"2026-10-16T18:30:00Z","v":1487,"vw":73.555169},{"c":73.58,"h":73.59,"l":73.515,"n":19,"o":73.525,"t":"2026-10-16T18:45:00Z","v":2190,"vw":73.543598},{"c":73.52,"h":73.535,"l":73.52,"n":3,"o":73.535,"t":"2026-10-16T19:30:00Z","v":1234,"vw":73.533714},{"c":73.5403,"h":73.55,"l":73.5403,"n":2,"o":73.55,"t":"2026-10-16T19:45:00Z","v":323,"vw":73.543303},{"c":73.64,"h":73.64,"l":73.64,"n":1,"o":73.64,"t":"2026-10-16T20:00:00Z","v":106,"vw":73.64},{"c":73.53,"h":73.53,"l":73.46,"n":3,"o":73.46,"t":"2026-10-19T13:30:00Z","v":692,"vw":73.470234},{"c":73.425,"h":73.45,"l":73.425,"n":4,"o":73.45,"t":"2026-10-19T13:45:00Z","v":301,"vw":73.433333},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-19T14:15:00Z","v":122,"vw":73.4},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-19T14:30:00Z","v":191,"vw":73.39},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-19T14:45:00Z","v":100,"vw":73.26},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-10-19T16:00:00Z","v":3330,"vw":73.43},{"c":73.46,"h":73.46,"l":73.46,"n":2,"o":73.46,"t":"2026-10-19T16:15:00Z","v":110,"vw":73.46},{"c":73.3248,"h":73.3248,"l":73.3248,"n":2,"o":73.3248,"t":"2026-10-19T17:15:00Z","v":138,"vw":73.3248},{"c":73.3501,"h":73.3501,"l":73.3501,"n":4,"o":73.3501,"t":"2026-10-19T17:30:00Z","v":195,"vw":73.3501},{"c":73.225,"h":73.225,"l":73.225,"n":2,"o":73.225,"t":"2026-10-19T17:45:00Z","v":200,"vw":73.225},{"c":73.325,"h":73.325,"l":73.215,"n":12,"o":73.24,"t":"2026-10-19T18:00:00Z","v":1964,"vw":73.23922},{"c":73.275,"h":73.3,"l":73.19,"n":5,"o":73.3,"t":"2026-10-19T18:30:00Z","v":953,"vw":73.261079},{"c":73.22,"h":73.23,"l":73.22,"n":16,"o":73.23,"t":"2026-10-19T19:00:00Z","v":1802,"vw":73.229003},{"c":73.2315,"h":73.2315,"l":73.23,"n":3,"o":73.23,"t":"2026-10-19T19:15:00Z","v":691,"vw":73.23075},{"c":73.255,"h":73.255,"l":73.255,"n":1,"o":73.255,"t":"2026-10-19T19:30:00Z","v":963,"vw":73.255},{"c":73.245,"h":73.245,"l":73.245,"n":5,"o":73.245,"t":"2026-10-19T19:45:00Z","v":749,"vw":73.245},{"c":73.495,"h":73.52,"l":73.4294,"n":5,"o":73.52,"t":"2026-10-20T13:45:00Z","v":1113,"vw":73.479889},{"c":73.77,"h":73.77,"l":73.6,"n":5,"o":73.6,"t":"2026-10-20T14:15:00Z","v":548,"vw":73.706472},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-20T15:00:00Z","v":325,"vw":73.78},{"c":73.715,"h":73.715,"l":73.715,"n":1,"o":73.715,"t":"2026-10-20T15:15:00Z","v":128,"vw":73.715},{"c":73.63,"h":73.63,"l":73.63,"n":2,"o":73.63,"t":"2026-10-20T15:30:00Z","v":390,"vw":73.63},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-10-20T16:00:00Z","v":100,"vw":73.69},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-20T16:30:00Z","v":135,"vw":73.79},{"c":73.84,"h":73.84,"l":73.84,"n":1,"o":73.84,"t":"2026-10-20T16:45:00Z","v":570,"vw":73.84},{"c":73.6575,"h":73.6575,"l":73.6575,"n":1,"o":73.6575,"t":"2026-10-20T17:00:00Z","v":120,"vw":73.6575},{"c":73.8199,"h":73.8199,"l":73.8199,"n":1,"o":73.8199,"t":"2026-10-20T17:15:00Z","v":132,"vw":73.8199},{"c":73.7753,"h":73.7753,"l":73.7753,"n":1,"o":73.7753,"t":"2026-10-20T17:30:00Z","v":666,"vw":73.7753},{"c":73.805,"h":73.81,"l":73.805,"n":3,"o":73.81,"t":"2026-10-20T17:45:00Z","v":542,"vw":73.806313},{"c":73.76,"h":73.9,"l":73.76,"n":8,"o":73.83,"t":"2026-10-20T18:15:00Z","v":1607,"vw":73.855083},{"c":73.79,"h":73.7997,"l":73.7869,"n":6,"o":73.7997,"t":"2026-10-20T18:30:00Z","v":1350,"vw":73.789854},{"c":73.7501,"h":73.7501,"l":73.75,"n":6,"o":73.75,"t":"2026-10-20T18:45:00Z","v":961,"vw":73.750077},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-20T19:00:00Z","v":440,"vw":73.79},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-20T19:15:00Z","v":203,"vw":73.735},{"c":74.1648,"h":74.26,"l":74.14,"n":4,"o":74.26,"t":"2026-10-21T13:30:00Z","v":751,"vw":74.203091},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-21T13:45:00Z","v":100,"vw":74.06},{"c":74.04,"h":74.04,"l":74.035,"n":7,"o":74.035,"t":"2026-10-21T14:00:00Z","v":3035,"vw":74.035495},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-10-21T16:15:00Z","v":342,"vw":74.2},{"c":74.18,"h":74.18,"l":74.18,"n":2,"o":74.18,"t":"2026-10-21T16:30:00Z","v":175,"vw":74.18},{"c":74.23,"h":74.23,"l":74.14,"n":10,"o":74.14,"t":"2026-10-21T17:00:00Z","v":1319,"vw":74.223013},{"c":74.18,"h":74.18,"l":74.18,"n":2,"o":74.18,"t":"2026-10-21T17:15:00Z","v":244,"vw":74.18},{"c":74.09,"h":74.09,"l":74.09,"n":3,"o":74.09,"t":"2026-10-21T17:30:00Z","v":1011,"vw":74.09},{"c":74.21,"h":74.21,"l":74.099,"n":6,"o":74.099,"t":"2026-10-21T17:45:00Z","v":424,"vw":74.159673},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-10-21T18:00:00Z","v":119,"vw":74.22},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-21T18:15:00Z","v":200,"vw":74.2},{"c":73.9498,"h":73.95,"l":73.9498,"n":3,"o":73.95,"t":"2026-10-21T19:00:00Z","v":257,"vw":73.9499},{"c":74.05,"h":74.12,"l":74.05,"n":4,"o":74.12,"t":"2026-10-21T19:30:00Z","v":706,"vw":74.085},{"c":74.0775,"h":74.0775,"l":74.0775,"n":3,"o":74.0775,"t":"2026-10-21T19:45:00Z","v":217,"vw":74.0775},{"c":73.4319,"h":73.4319,"l":73.42,"n":4,"o":73.42,"t":"2026-10-22T14:00:00Z","v":780,"vw":73.43015},{"c":73.2126,"h":73.2126,"l":73.2126,"n":3,"o":73.2126,"t":"2026-10-22T14:30:00Z","v":161,"vw":73.2126},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-22T15:00:00Z","v":102,"vw":73.21},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-22T15:30:00Z","v":692,"vw":73.155},{"c":73.4,"h":73.49,"l":73.4,"n":6,"o":73.415,"t":"2026-10-22T16:45:00Z","v":1970,"vw":73.449023},{"c":73.37,"h":73.46,"l":73.37,"n":3,"o":73.46,"t":"2026-10-22T17:15:00Z","v":1344,"vw":73.452794},{"c":73.465,"h":73.465,"l":73.465,"n":1,"o":73.465,"t":"2026-10-22T17:45:00Z","v":100,"vw":73.465},{"c":73.445,"h":73.445,"l":73.445,"n":1,"o":73.445,"t":"2026-10-22T18:15:00Z","v":125,"vw":73.445},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-10-22T18:45:00Z","v":413,"vw":73.32},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-22T19:00:00Z","v":164,"vw":73.35},{"c":73.5,"h":73.5,"l":73.42,"n":28,"o":73.5,"t":"2026-10-22T19:15:00Z","v":4250,"vw":73.460876},{"c":73.465,"h":73.465,"l":73.465,"n":6,"o":73.465,"t":"2026-10-22T19:30:00Z","v":544,"vw":73.465}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":79.98924883551945,"iv":0.32808502342078666,"gamma":0.04129190079074226,"theta":-0.034544235538332455,"vega":0.057862779806261214,"rho":0.010468607530090122,"breakevenPct":9.919690856785687},{"delta":0.25,"premium":0.768260434625354,"strike":77.63479130749292,"iv":0.259109619158947,"gamma":0.059524172891591634,"theta":-0.031510381982616055,"vega":0.06560056053299414,"rho":0.013078607770001046,"breakevenPct":6.772215984864911},{"delta":0.3,"premium":0.8615526120223583,"strike":76.38447387977642,"iv":0.22704170896142217,"gamma":0.07425317302136392,"theta":-0.030704931406363812,"vega":0.07170090439728097,"rho":0.01569934105402273,"breakevenPct":5.196535610414759},{"delta":0.35,"premium":0.9512893699093969,"strike":75.48710630090604,"iv":0.20266558396960888,"gamma":0.08879689612963754,"theta":-0.029722009438184014,"vega":0.07629022974618242,"rho":0.01832400618310993,"breakevenPct":4.09667367216136},{"delta":0.4,"premium":1.0429535075848815,"strike":74.7852324620756,"iv":0.18287171469606442,"gamma":0.1021903624339971,"theta":-0.028592993036879802,"vega":0.07946462053258946,"rho":0.020962440907507776,"breakevenPct":3.265667218202423},{"delta":0.45,"premium":1.1505313417375658,"strike":74.24734329131218,"iv":0.16934083270251896,"gamma":0.11306104755258414,"theta":-0.02773240412155765,"vega":0.08138360128347544,"rho":0.023623992653238887,"breakevenPct":2.6796531032868494},{"delta":0.5,"premium":1.2841838526378018,"strike":73.77550972629919,"iv":0.1597696617078677,"gamma":0.1199545662039797,"theta":-0.026812110605846092,"vega":0.08182467274054762,"rho":0.026376940887078586,"breakevenPct":2.2191054619720507},{"delta":0.55,"premium":1.440033878019473,"strike":73.35990965861474,"iv":0.1535694142759986,"gamma":0.12346230135725961,"theta":-0.025840990238297275,"vega":0.08100759195783185,"rho":0.029207695449563684,"breakevenPct":1.865368113711001},{"delta":0.6,"premium":1.623410404624277,"strike":72.9354527938343,"iv":0.1492198458574181,"gamma":0.12497668593448942,"theta":-0.025045183044315994,"vega":0.07978362235067438,"rho":0.032031481035032484,"breakevenPct":1.5370558686461127},{"delta":0.65,"premium":1.9846820809248553,"strike":72.45375722543352,"iv":0.1568306358381503,"gamma":0.11360867052023123,"theta":-0.02538236994219653,"vega":0.0759300578034682,"rho":0.034810228306351235,"breakevenPct":1.3730580964758166},{"delta":0.7,"premium":2.3534662576687104,"strike":71.96441717791411,"iv":0.16441276073619632,"gamma":0.10214564417177917,"theta":-0.025653742331288344,"vega":0.0719157055214724,"rho":0.037584614657515475,"breakevenPct":1.2088805907961924},{"delta":0.75,"premium":2.8442638036809815,"strike":71.35092024539877,"iv":0.17152932515337424,"gamma":0.08913950920245398,"theta":-0.024856196319018406,"vega":0.06528993865030674,"rho":0.0402881736503084,"breakevenPct":1.0417839650167864},{"delta":0.8,"premium":3.41373015873016,"strike":70.66031746031746,"iv":0.17896285714285715,"gamma":0.07534793650793649,"theta":-0.02365269841269841,"vega":0.05759365079365078,"rho":0.04293640741469886,"breakevenPct":0.8768158319705213},{"delta":0.85,"premium":4.1160748560460645,"strike":69.83877159309021,"iv":0.18624165067178503,"gamma":0.06035585412667948,"theta":-0.02168406909788868,"vega":0.048065259117082544,"rho":0.04549196292566593,"breakevenPct":0.7144832087292035},{"delta":0.9,"premium":5.077566539923954,"strike":68.76045627376426,"iv":0.19393269961977183,"gamma":0.043773384030418264,"theta":-0.018664638783269964,"vega":0.03627528517110267,"rho":0.047870075120740395,"breakevenPct":0.55538840107777}],"put":[{"delta":0.15,"premium":0.7556360151320011,"strike":65.22544060528004,"iv":0.44490554464282606,"gamma":0.02539291223401581,"theta":-0.03558113805644071,"vega":0.04817598059740487,"rho":-0.00973995711344466,"breakevenPct":12.20260248487946},{"delta":0.2,"premium":0.8155830247397254,"strike":68.31166049479451,"iv":0.33836600906868614,"gamma":0.040132008015072274,"theta":-0.0318651109024397,"vega":0.0578148351396283,"rho":-0.012933542891863513,"breakevenPct":8.081310591480362},{"delta":0.25,"premium":0.9047770262254836,"strike":70.06369368300645,"iv":0.2821653062624025,"gamma":0.05454153605877641,"theta":-0.029636865930837638,"vega":0.06564832314238098,"rho":-0.01614461253812854,"breakevenPct":5.816793830357319},{"delta":0.3,"premium":0.992263992103639,"strike":71.23018656138186,"iv":0.24417671329509646,"gamma":0.06918074799730518,"theta":-0.027384112699725453,"vega":0.07171914463399834,"rho":-0.019356691951232786,"breakevenPct":4.3473631158866235},{"delta":0.35,"premium":1.068511968096107,"strike":72.12341312064072,"iv":0.21289470370857272,"gamma":0.08430496666714657,"theta":-0.02478581222721901,"vega":0.07637735840289295,"rho":-0.022565892941645297,"breakevenPct":3.2347710444141393},{"delta":0.4,"premium":1.1652601073459796,"strike":72.76840071563987,"iv":0.19255582811607994,"gamma":0.09731138934264137,"theta":-0.02267665813384498,"vega":0.07956168042239398,"rho":-0.02575628939103144,"breakevenPct":2.4881579945391903},{"delta":0.45,"premium":1.2691568125981152,"strike":73.27662725039247,"iv":0.17655197898591288,"gamma":0.10832151032519781,"theta":-0.020696810190004515,"vega":0.08114628748274426,"rho":-0.028849614599299096,"breakevenPct":1.9375264703155604},{"delta":0.5,"premium":1.3770584757257314,"strike":73.70823390290292,"iv":0.16297681252653765,"gamma":0.11821321060849266,"theta":-0.018789405542030464,"vega":0.08183466010640521,"rho":-0.03188855600087362,"breakevenPct":1.496692876803833},{"delta":0.55,"premium":1.5195550351288056,"strike":74.1264637002342,"iv":0.15281358313817328,"gamma":0.12440679156908664,"theta":-0.017006791569086653,"vega":0.08146533957845434,"rho":-0.03493556691438063,"breakevenPct":1.1211890133686349},{"delta":0.6,"premium":1.7342310694769707,"strike":74.5167837626854,"iv":0.14976908665105387,"gamma":0.12288454332552694,"theta":-0.015484543325526935,"vega":0.07888922716627635,"rho":-0.03799941421698132,"breakevenPct":0.8819903892289139},{"delta":0.65,"premium":1.9489071038251364,"strike":74.90710382513662,"iv":0.1467245901639344,"gamma":0.1213622950819672,"theta":-0.013962295081967214,"vega":0.07631311475409837,"rho":-0.04106326151958202,"breakevenPct":0.6427917650891924},{"delta":0.7,"premium":2.2774271844660188,"strike":75.36990291262136,"iv":0.14722067961165047,"gamma":0.11301009708737866,"theta":-0.012305339805825245,"vega":0.07122417475728157,"rho":-0.044127847447435975,"breakevenPct":0.45992557809274603},{"delta":0.75,"premium":2.641504854368932,"strike":75.85533980582524,"iv":0.14882262135922328,"gamma":0.10252466019417476,"theta":-0.01060631067961165,"vega":0.06535038834951457,"rho":-0.04719266407451602,"breakevenPct":0.29465403681821456},{"delta":0.8,"premium":3.217465753424658,"strike":76.53424657534246,"iv":0.1553904109589041,"gamma":0.08684520547945204,"theta":-0.008710958904109587,"vega":0.057563013698630136,"rho":-0.050357287453738894,"breakevenPct":0.1544584899430901},{"delta":0.85,"premium":4.322970479704796,"strike":77.71586715867159,"iv":0.178310332103321,"gamma":0.06358708487084873,"theta":-0.007571586715867158,"vega":0.048219557195571965,"rho":-0.05384776181440548,"breakevenPct":0.05080106146136813}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":79.98924883551945,"iv":0.32808502342078666,"gamma":0.04129190079074226,"theta":-0.034544235538332455,"vega":0.057862779806261214,"rho":0.010468607530090122,"breakevenPct":9.919690856785687},{"delta":0.25,"premium":0.768260434625354,"strike":77.63479130749292,"iv":0.259109619158947,"gamma":0.059524172891591634,"theta":-0.031510381982616055,"vega":0.06560056053299414,"rho":0.013078607770001046,"breakevenPct":6.772215984864911},{"delta":0.3,"premium":0.8615526120223583,"strike":76.38447387977642,"iv":0.22704170896142217,"gamma":0.07425317302136392,"theta":-0.030704931406363812,"vega":0.07170090439728097,"rho":0.01569934105402273,"breakevenPct":5.196535610414759},{"delta":0.35,"premium":0.9512893699093969,"strike":75.48710630090604,"iv":0.20266558396960888,"gamma":0.08879689612963754,"theta":-0.029722009438184014,"vega":0.07629022974618242,"rho":0.01832400618310993,"breakevenPct":4.09667367216136},{"delta":0.4,"premium":1.0429535075848815,"strike":74.7852324620756,"iv":0.18287171469606442,"gamma":0.1021903624339971,"theta":-0.028592993036879802,"vega":0.07946462053258946,"rho":0.020962440907507776,"breakevenPct":3.265667218202423},{"delta":0.45,"premium":1.1505313417375658,"strike":74.24734329131218,"iv":0.16934083270251896,"gamma":0.11306104755258414,"theta":-0.02773240412155765,"vega":0.08138360128347544,"rho":0.023623992653238887,"breakevenPct":2.6796531032868494},{"delta":0.5,"premium":1.2841838526378018,"strike":73.77550972629919,"iv":0.1597696617078677,"gamma":0.1199545662039797,"theta":-0.026812110605846092,"vega":0.08182467274054762,"rho":0.026376940887078586,"breakevenPct":2.2191054619720507},{"delta":0.55,"premium":1.440033878019473,"strike":73.35990965861474,"iv":0.1535694142759986,"gamma":0.12346230135725961,"theta":-0.025840990238297275,"vega":0.08100759195783185,"rho":0.029207695449563684,"breakevenPct":1.865368113711001},{"delta":0.6,"premium":1.623410404624277,"strike":72.9354527938343,"iv":0.1492198458574181,"gamma":0.12497668593448942,"theta":-0.025045183044315994,"vega":0.07978362235067438,"rho":0.032031481035032484,"breakevenPct":1.5370558686461127},{"delta":0.65,"premium":1.9846820809248553,"strike":72.45375722543352,"iv":0.1568306358381503,"gamma":0.11360867052023123,"theta":-0.02538236994219653,"vega":0.0759300578034682,"rho":0.034810228306351235,"breakevenPct":1.3730580964758166},{"delta":0.7,"premium":2.3534662576687104,"strike":71.96441717791411,"iv":0.16441276073619632,"gamma":0.10214564417177917,"theta":-0.025653742331288344,"vega":0.0719157055214724,"rho":0.037584614657515475,"breakevenPct":1.2088805907961924},{"delta":0.75,"premium":2.8442638036809815,"strike":71.35092024539877,"iv":0.17152932515337424,"gamma":0.08913950920245398,"theta":-0.024856196319018406,"vega":0.06528993865030674,"rho":0.0402881736503084,"breakevenPct":1.0417839650167864},{"delta":0.8,"premium":3.41373015873016,"strike":70.66031746031746,"iv":0.17896285714285715,"gamma":0.07534793650793649,"theta":-0.02365269841269841,"vega":0.05759365079365078,"rho":0.04293640741469886,"breakevenPct":0.8768158319705213},{"delta":0.85,"premium":4.1160748560460645,"strike":69.83877159309021,"iv":0.18624165067178503,"gamma":0.06035585412667948,"theta":-0.02168406909788868,"vega":0.048065259117082544,"rho":0.04549196292566593,"breakevenPct":0.7144832087292035},{"delta":0.9,"premium":5.077566539923954,"strike":68.76045627376426,"iv":0.19393269961977183,"gamma":0.043773384030418264,"theta":-0.018664638783269964,"vega":0.03627528517110267,"rho":0.047870075120740395,"breakevenPct":0.55538840107777}],"put":[{"delta":0.15,"premium":0.7556360151320011,"strike":65.22544060528004,"iv":0.44490554464282606,"gamma":0.02539291223401581,"theta":-0.03558113805644071,"vega":0.04817598059740487,"rho":-0.00973995711344466,"breakevenPct":12.20260248487946},{"delta":0.2,"premium":0.8155830247397254,"strike":68.31166049479451,"iv":0.33836600906868614,"gamma":0.040132008015072274,"theta":-0.0318651109024397,"vega":0.0578148351396283,"rho":-0.012933542891863513,"breakevenPct":8.081310591480362},{"delta":0.25,"premium":0.9047770262254836,"strike":70.06369368300645,"iv":0.2821653062624025,"gamma":0.05454153605877641,"theta":-0.029636865930837638,"vega":0.06564832314238098,"rho":-0.01614461253812854,"breakevenPct":5.816793830357319},{"delta":0.3,"premium":0.992263992103639,"strike":71.23018656138186,"iv":0.24417671329509646,"gamma":0.06918074799730518,"theta":-0.027384112699725453,"vega":0.07171914463399834,"rho":-0.019356691951232786,"breakevenPct":4.3473631158866235},{"delta":0.35,"premium":1.068511968096107,"strike":72.12341312064072,"iv":0.21289470370857272,"gamma":0.08430496666714657,"theta":-0.02478581222721901,"vega":0.07637735840289295,"rho":-0.022565892941645297,"breakevenPct":3.2347710444141393},{"delta":0.4,"premium":1.1652601073459796,"strike":72.76840071563987,"iv":0.19255582811607994,"gamma":0.09731138934264137,"theta":-0.02267665813384498,"vega":0.07956168042239398,"rho":-0.02575628939103144,"breakevenPct":2.4881579945391903},{"delta":0.45,"premium":1.2691568125981152,"strike":73.27662725039247,"iv":0.17655197898591288,"gamma":0.10832151032519781,"theta":-0.020696810190004515,"vega":0.08114628748274426,"rho":-0.028849614599299096,"breakevenPct":1.9375264703155604},{"delta":0.5,"premium":1.3770584757257314,"strike":73.70823390290292,"iv":0.16297681252653765,"gamma":0.11821321060849266,"theta":-0.018789405542030464,"vega":0.08183466010640521,"rho":-0.03188855600087362,"breakevenPct":1.496692876803833},{"delta":0.55,"premium":1.5195550351288056,"strike":74.1264637002342,"iv":0.15281358313817328,"gamma":0.12440679156908664,"theta":-0.017006791569086653,"vega":0.08146533957845434,"rho":-0.03493556691438063,"breakevenPct":1.1211890133686349},{"delta":0.6,"premium":1.7342310694769707,"strike":74.5167837626854,"iv":0.14976908665105387,"gamma":0.12288454332552694,"theta":-0.015484543325526935,"vega":0.07888922716627635,"rho":-0.03799941421698132,"breakevenPct":0.8819903892289139},{"delta":0.65,"premium":1.9489071038251364,"strike":74.90710382513662,"iv":0.1467245901639344,"gamma":0.1213622950819672,"theta":-0.013962295081967214,"vega":0.07631311475409837,"rho":-0.04106326151958202,"breakevenPct":0.6427917650891924},{"delta":0.7,"premium":2.2774271844660188,"strike":75.36990291262136,"iv":0.14722067961165047,"gamma":0.11301009708737866,"theta":-0.012305339805825245,"vega":0.07122417475728157,"rho":-0.044127847447435975,"breakevenPct":0.45992557809274603},{"delta":0.75,"premium":2.641504854368932,"strike":75.85533980582524,"iv":0.14882262135922328,"gamma":0.10252466019417476,"theta":-0.01060631067961165,"vega":0.06535038834951457,"rho":-0.04719266407451602,"breakevenPct":0.29465403681821456},{"delta":0.8,"premium":3.217465753424658,"strike":76.53424657534246,"iv":0.1553904109589041,"gamma":0.08684520547945204,"theta":-0.008710958904109587,"vega":0.057563013698630136,"rho":-0.050357287453738894,"breakevenPct":0.1544584899430901},{"delta":0.85,"premium":4.322970479704796,"strike":77.71586715867159,"iv":0.178310332103321,"gamma":0.06358708487084873,"theta":-0.007571586715867158,"vega":0.048219557195571965,"rho":-0.05384776181440548,"breakevenPct":0.05080106146136813}]}},"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"}}