{"symbol":"EZM","url":"https://intraalpha.com/companies/EZM","capturedAt":"2026-10-22T23:23:54.053Z","state":"ready","quote":{"symbol":"EZM","last_price":73.9655,"prev_close":73.72,"regular_close":73.9655,"change":0.2455,"change_pct":0.333,"regular_change":0.2455,"regular_change_pct":0.333,"extended_change":0,"extended_change_pct":0,"bid":70.57,"ask":74.68,"bid_size":3300,"ask_size":600,"volume":14211,"vwap":73.613265,"open":73.41,"high":73.9655,"low":73.1213,"close":73.9655,"trade_count":251,"last_trade_at":"2026-10-22T22:30:00.003406481Z","last_quote_at":"2026-10-22T20:10:08.717094709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","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":890800000,"net_expense_ratio":0.0038,"portfolio_turnover":0.39,"dividend_yield":0.0121,"inception_date":"2007-02-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:53.682748+00:00"},"optionObservedAt":"2026-10-22T19:51:05.265Z","bars":[{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-15T13:30:00Z","v":1226,"vw":72.3},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-15T14:30:00Z","v":541,"vw":72.56},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-10-15T14:35:00Z","v":347,"vw":72.63},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-10-15T15:00:00Z","v":1250,"vw":72.81},{"c":72.8568,"h":72.8568,"l":72.8568,"n":1,"o":72.8568,"t":"2026-10-15T15:05:00Z","v":285,"vw":72.8568},{"c":72.83,"h":72.83,"l":72.83,"n":3,"o":72.83,"t":"2026-10-15T15:20:00Z","v":1020,"vw":72.83},{"c":72.801,"h":72.872256,"l":72.801,"n":5,"o":72.872256,"t":"2026-10-15T15:25:00Z","v":447,"vw":72.827061},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-15T15:50:00Z","v":1114,"vw":72.84},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-15T16:00:00Z","v":1130,"vw":72.76},{"c":72.7699,"h":72.7699,"l":72.7699,"n":2,"o":72.7699,"t":"2026-10-15T16:05:00Z","v":334,"vw":72.7699},{"c":72.74,"h":72.74,"l":72.74,"n":9,"o":72.74,"t":"2026-10-15T16:30:00Z","v":828,"vw":72.74},{"c":72.76,"h":72.76,"l":72.76,"n":2,"o":72.76,"t":"2026-10-15T16:45:00Z","v":298,"vw":72.76},{"c":72.9,"h":72.9,"l":72.8793,"n":11,"o":72.8793,"t":"2026-10-15T17:45:00Z","v":1225,"vw":72.893859},{"c":72.9025,"h":72.9025,"l":72.9025,"n":1,"o":72.9025,"t":"2026-10-15T17:50:00Z","v":1739,"vw":72.9025},{"c":72.8636,"h":72.91,"l":72.852,"n":4,"o":72.91,"t":"2026-10-15T18:10:00Z","v":484,"vw":72.879211},{"c":72.834961,"h":72.834961,"l":72.834961,"n":2,"o":72.834961,"t":"2026-10-15T18:25:00Z","v":158,"vw":72.834961},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-15T18:35:00Z","v":123,"vw":72.84},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-10-15T19:40:00Z","v":153,"vw":73.06},{"c":73.13,"h":73.15,"l":73.01,"n":21,"o":73.01,"t":"2026-10-15T19:55:00Z","v":1308,"vw":73.094338},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-15T20:00:00Z","v":1396,"vw":72.97},{"c":73.35,"h":73.35,"l":73.35,"n":3,"o":73.35,"t":"2026-10-16T13:30:00Z","v":104,"vw":73.35},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-10-16T13:40:00Z","v":151,"vw":73.43},{"c":73.615,"h":73.615,"l":73.615,"n":1,"o":73.615,"t":"2026-10-16T13:45:00Z","v":285,"vw":73.615},{"c":73.625,"h":73.625,"l":73.625,"n":2,"o":73.625,"t":"2026-10-16T13:50:00Z","v":193,"vw":73.625},{"c":73.5202,"h":73.5202,"l":73.5202,"n":1,"o":73.5202,"t":"2026-10-16T14:00:00Z","v":117,"vw":73.5202},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-16T14:10:00Z","v":118,"vw":73.39},{"c":73.3919,"h":73.3919,"l":73.3919,"n":1,"o":73.3919,"t":"2026-10-16T14:20:00Z","v":254,"vw":73.3919},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-10-16T14:25:00Z","v":106,"vw":73.33},{"c":73.32,"h":73.36,"l":73.32,"n":3,"o":73.36,"t":"2026-10-16T14:40:00Z","v":4811,"vw":73.35446},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-16T14:55:00Z","v":156,"vw":73.35},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-10-16T15:30:00Z","v":479,"vw":73.3},{"c":72.9953,"h":72.9953,"l":72.9953,"n":2,"o":72.9953,"t":"2026-10-16T16:05:00Z","v":155,"vw":72.9953},{"c":72.975,"h":72.975,"l":72.975,"n":1,"o":72.975,"t":"2026-10-16T16:35:00Z","v":117,"vw":72.975},{"c":72.73,"h":72.73,"l":72.73,"n":3,"o":72.73,"t":"2026-10-16T17:50:00Z","v":682,"vw":72.73},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-16T18:10:00Z","v":120,"vw":72.61},{"c":72.63,"h":72.63,"l":72.63,"n":2,"o":72.63,"t":"2026-10-16T18:20:00Z","v":142,"vw":72.63},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-10-16T18:35:00Z","v":135,"vw":72.54},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-16T19:00:00Z","v":1174,"vw":72.56},{"c":72.71,"h":72.71,"l":72.6714,"n":3,"o":72.6714,"t":"2026-10-16T19:10:00Z","v":974,"vw":72.704882},{"c":72.6555,"h":72.6614,"l":72.6555,"n":2,"o":72.6614,"t":"2026-10-16T19:15:00Z","v":1615,"vw":72.656877},{"c":72.7927,"h":72.7927,"l":72.7927,"n":3,"o":72.7927,"t":"2026-10-16T19:55:00Z","v":249,"vw":72.7927},{"c":72.765,"h":72.765,"l":72.765,"n":1,"o":72.765,"t":"2026-10-19T14:00:00Z","v":329,"vw":72.765},{"c":72.775,"h":72.775,"l":72.775,"n":3,"o":72.775,"t":"2026-10-19T14:05:00Z","v":419,"vw":72.775},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-10-19T14:20:00Z","v":220,"vw":72.73},{"c":72.775,"h":72.775,"l":72.7351,"n":2,"o":72.7351,"t":"2026-10-19T14:25:00Z","v":1099,"vw":72.766722},{"c":72.6484,"h":72.7119,"l":72.6484,"n":3,"o":72.7119,"t":"2026-10-19T14:40:00Z","v":393,"vw":72.673994},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-19T15:05:00Z","v":979,"vw":72.9},{"c":73.0518,"h":73.0518,"l":73.0518,"n":1,"o":73.0518,"t":"2026-10-19T15:40:00Z","v":192,"vw":73.0518},{"c":72.775,"h":72.775,"l":72.775,"n":1,"o":72.775,"t":"2026-10-19T16:35:00Z","v":108,"vw":72.775},{"c":72.785,"h":72.785,"l":72.785,"n":2,"o":72.785,"t":"2026-10-19T16:45:00Z","v":189,"vw":72.785},{"c":72.7401,"h":72.7401,"l":72.7401,"n":1,"o":72.7401,"t":"2026-10-19T16:55:00Z","v":2102,"vw":72.7401},{"c":72.74,"h":72.74,"l":72.74,"n":1,"o":72.74,"t":"2026-10-19T17:05:00Z","v":124,"vw":72.74},{"c":72.735,"h":72.7412,"l":72.735,"n":2,"o":72.7412,"t":"2026-10-19T17:10:00Z","v":533,"vw":72.737408},{"c":72.69,"h":72.69,"l":72.69,"n":1,"o":72.69,"t":"2026-10-19T17:15:00Z","v":321,"vw":72.69},{"c":72.78,"h":72.78,"l":72.77,"n":7,"o":72.77,"t":"2026-10-19T17:40:00Z","v":328,"vw":72.775833},{"c":72.78,"h":72.78,"l":72.78,"n":3,"o":72.78,"t":"2026-10-19T18:05:00Z","v":338,"vw":72.78},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-19T18:25:00Z","v":129,"vw":72.72},{"c":72.71,"h":72.71,"l":72.71,"n":1,"o":72.71,"t":"2026-10-19T18:30:00Z","v":495,"vw":72.71},{"c":72.74,"h":72.74,"l":72.74,"n":1,"o":72.74,"t":"2026-10-19T18:40:00Z","v":120,"vw":72.74},{"c":72.7443,"h":72.7443,"l":72.7443,"n":3,"o":72.7443,"t":"2026-10-19T18:45:00Z","v":264,"vw":72.7443},{"c":72.805,"h":72.8321,"l":72.805,"n":7,"o":72.8321,"t":"2026-10-19T19:40:00Z","v":348,"vw":72.815312},{"c":72.7795,"h":72.7795,"l":72.7795,"n":3,"o":72.7795,"t":"2026-10-19T19:50:00Z","v":618,"vw":72.7795},{"c":73.2,"h":73.2,"l":73.2,"n":5,"o":73.2,"t":"2026-10-20T13:45:00Z","v":750,"vw":73.2},{"c":73.2487,"h":73.2487,"l":73.2487,"n":1,"o":73.2487,"t":"2026-10-20T14:15:00Z","v":470,"vw":73.2487},{"c":73.4852,"h":73.4852,"l":73.4852,"n":2,"o":73.4852,"t":"2026-10-20T14:25:00Z","v":251,"vw":73.4852},{"c":73.5162,"h":73.555,"l":73.5162,"n":2,"o":73.555,"t":"2026-10-20T14:30:00Z","v":232,"vw":73.538109},{"c":73.47,"h":73.47,"l":73.47,"n":2,"o":73.47,"t":"2026-10-20T14:35:00Z","v":222,"vw":73.47},{"c":73.4536,"h":73.62,"l":73.4536,"n":4,"o":73.62,"t":"2026-10-20T15:10:00Z","v":757,"vw":73.53848},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-10-20T15:20:00Z","v":126,"vw":73.52},{"c":73.5129,"h":73.5129,"l":73.5129,"n":1,"o":73.5129,"t":"2026-10-20T15:25:00Z","v":407,"vw":73.5129},{"c":73.53,"h":73.53,"l":73.53,"n":1,"o":73.53,"t":"2026-10-20T15:55:00Z","v":103,"vw":73.53},{"c":73.405,"h":73.405,"l":73.405,"n":1,"o":73.405,"t":"2026-10-20T16:00:00Z","v":216,"vw":73.405},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-20T16:10:00Z","v":199,"vw":73.39},{"c":73.31,"h":73.31,"l":73.31,"n":2,"o":73.31,"t":"2026-10-20T16:15:00Z","v":560,"vw":73.31},{"c":73.3899,"h":73.3899,"l":73.3899,"n":1,"o":73.3899,"t":"2026-10-20T16:30:00Z","v":320,"vw":73.3899},{"c":73.4443,"h":73.4443,"l":73.4443,"n":1,"o":73.4443,"t":"2026-10-20T16:50:00Z","v":132,"vw":73.4443},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-10-20T17:15:00Z","v":100,"vw":73.33},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-20T17:30:00Z","v":275,"vw":73.39},{"c":73.48,"h":73.48,"l":73.48,"n":7,"o":73.48,"t":"2026-10-20T18:25:00Z","v":252,"vw":73.48},{"c":73.51,"h":73.52,"l":73.51,"n":2,"o":73.52,"t":"2026-10-20T18:40:00Z","v":300,"vw":73.513333},{"c":73.51,"h":73.51,"l":73.4851,"n":4,"o":73.4851,"t":"2026-10-20T18:50:00Z","v":447,"vw":73.502194},{"c":73.55,"h":73.55,"l":73.55,"n":3,"o":73.55,"t":"2026-10-20T19:00:00Z","v":300,"vw":73.55},{"c":73.5,"h":73.55,"l":73.4936,"n":12,"o":73.54,"t":"2026-10-20T19:10:00Z","v":2299,"vw":73.543402},{"c":73.52,"h":73.547,"l":73.4901,"n":16,"o":73.5,"t":"2026-10-20T19:15:00Z","v":9959,"vw":73.503679},{"c":73.51,"h":73.51,"l":73.5,"n":4,"o":73.5,"t":"2026-10-20T19:20:00Z","v":251,"vw":73.505},{"c":73.54,"h":73.54,"l":73.51,"n":20,"o":73.51,"t":"2026-10-20T19:25:00Z","v":5333,"vw":73.510596},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-10-20T19:30:00Z","v":110,"vw":73.56},{"c":73.48,"h":73.49,"l":73.48,"n":8,"o":73.49,"t":"2026-10-20T19:35:00Z","v":1603,"vw":73.487778},{"c":73.51,"h":73.51,"l":73.51,"n":3,"o":73.51,"t":"2026-10-20T19:40:00Z","v":210,"vw":73.51},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-10-20T19:50:00Z","v":129,"vw":73.55},{"c":73.52,"h":73.52,"l":73.52,"n":9,"o":73.52,"t":"2026-10-20T19:55:00Z","v":457,"vw":73.52},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-21T13:30:00Z","v":260,"vw":73.73},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-21T13:50:00Z","v":380,"vw":73.86},{"c":73.5501,"h":73.5501,"l":73.5501,"n":1,"o":73.5501,"t":"2026-10-21T15:10:00Z","v":1444,"vw":73.5501},{"c":73.6401,"h":73.72,"l":73.6401,"n":3,"o":73.72,"t":"2026-10-21T15:50:00Z","v":263,"vw":73.68066},{"c":73.71,"h":73.72,"l":73.71,"n":2,"o":73.72,"t":"2026-10-21T16:00:00Z","v":453,"vw":73.716623},{"c":73.74,"h":73.75,"l":73.68,"n":11,"o":73.68,"t":"2026-10-21T16:05:00Z","v":1468,"vw":73.737383},{"c":73.7886,"h":73.789,"l":73.7886,"n":3,"o":73.7886,"t":"2026-10-21T16:40:00Z","v":3118,"vw":73.788772},{"c":73.715,"h":73.715,"l":73.715,"n":2,"o":73.715,"t":"2026-10-21T17:05:00Z","v":160,"vw":73.715},{"c":73.715,"h":73.715,"l":73.715,"n":1,"o":73.715,"t":"2026-10-21T17:10:00Z","v":136,"vw":73.715},{"c":73.722,"h":73.722,"l":73.722,"n":1,"o":73.722,"t":"2026-10-21T17:15:00Z","v":110,"vw":73.722},{"c":73.79,"h":73.79,"l":73.789,"n":13,"o":73.789,"t":"2026-10-21T17:50:00Z","v":827,"vw":73.789471},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-21T18:10:00Z","v":140,"vw":73.735},{"c":73.765,"h":73.765,"l":73.76,"n":6,"o":73.76,"t":"2026-10-21T18:55:00Z","v":556,"vw":73.763188},{"c":73.4079,"h":73.4079,"l":73.4079,"n":3,"o":73.4079,"t":"2026-10-21T19:10:00Z","v":143,"vw":73.4079},{"c":73.5575,"h":73.5575,"l":73.5575,"n":2,"o":73.5575,"t":"2026-10-21T19:15:00Z","v":145,"vw":73.5575},{"c":73.635,"h":73.635,"l":73.635,"n":2,"o":73.635,"t":"2026-10-21T19:35:00Z","v":104,"vw":73.635},{"c":73.635,"h":73.635,"l":73.635,"n":1,"o":73.635,"t":"2026-10-21T19:40:00Z","v":201,"vw":73.635},{"c":73.6511,"h":73.6511,"l":73.6511,"n":3,"o":73.6511,"t":"2026-10-21T19:45:00Z","v":192,"vw":73.6511},{"c":73.72,"h":73.72,"l":73.72,"n":7,"o":73.72,"t":"2026-10-21T19:55:00Z","v":264,"vw":73.72},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-22T14:05:00Z","v":407,"vw":73.41},{"c":73.33,"h":73.33,"l":73.31,"n":2,"o":73.31,"t":"2026-10-22T14:25:00Z","v":1784,"vw":73.327612},{"c":73.1213,"h":73.1213,"l":73.1213,"n":2,"o":73.1213,"t":"2026-10-22T14:35:00Z","v":221,"vw":73.1213},{"c":73.1634,"h":73.1634,"l":73.1634,"n":2,"o":73.1634,"t":"2026-10-22T14:50:00Z","v":159,"vw":73.1634},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-22T15:05:00Z","v":488,"vw":73.26},{"c":73.475,"h":73.475,"l":73.475,"n":1,"o":73.475,"t":"2026-10-22T15:40:00Z","v":300,"vw":73.475},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-22T15:55:00Z","v":202,"vw":73.59},{"c":73.6948,"h":73.6948,"l":73.6948,"n":3,"o":73.6948,"t":"2026-10-22T16:35:00Z","v":241,"vw":73.6948},{"c":73.84,"h":73.84,"l":73.84,"n":1,"o":73.84,"t":"2026-10-22T17:55:00Z","v":900,"vw":73.84},{"c":73.76,"h":73.76,"l":73.68,"n":18,"o":73.68,"t":"2026-10-22T18:30:00Z","v":4501,"vw":73.699622},{"c":73.7451,"h":73.76,"l":73.7451,"n":4,"o":73.76,"t":"2026-10-22T18:35:00Z","v":1254,"vw":73.751477},{"c":73.79,"h":73.79,"l":73.79,"n":3,"o":73.79,"t":"2026-10-22T18:45:00Z","v":133,"vw":73.79},{"c":73.765,"h":73.765,"l":73.765,"n":3,"o":73.765,"t":"2026-10-22T18:55:00Z","v":218,"vw":73.765},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-22T19:00:00Z","v":197,"vw":73.69},{"c":73.8,"h":73.8,"l":73.8,"n":4,"o":73.8,"t":"2026-10-22T19:10:00Z","v":358,"vw":73.8},{"c":73.83,"h":73.83,"l":73.83,"n":7,"o":73.83,"t":"2026-10-22T19:35:00Z","v":128,"vw":73.83},{"c":73.795,"h":73.795,"l":73.795,"n":1,"o":73.795,"t":"2026-10-22T19:45:00Z","v":100,"vw":73.795},{"c":73.9655,"h":73.9655,"l":73.9655,"n":7,"o":73.9655,"t":"2026-10-22T19:55:00Z","v":204,"vw":73.9655}],"history":[{"c":62.72,"h":63.58,"l":62.64,"n":136,"o":63.56,"t":"2024-10-21T04:00:00Z","v":13635,"vw":62.870144},{"c":62.26,"h":62.3714,"l":62.0219,"n":144,"o":62.1753,"t":"2024-10-22T04:00:00Z","v":7411,"vw":62.242598},{"c":62.0631,"h":62.3417,"l":61.5682,"n":139,"o":62.15,"t":"2024-10-23T04:00:00Z","v":11670,"vw":61.972478},{"c":62.33,"h":62.33,"l":61.9311,"n":104,"o":62.23,"t":"2024-10-24T04:00:00Z","v":8242,"vw":62.086005},{"c":61.88,"h":62.4909,"l":61.83,"n":112,"o":62.4397,"t":"2024-10-25T04:00:00Z","v":8742,"vw":62.044229},{"c":62.63,"h":62.75,"l":62.19,"n":149,"o":62.19,"t":"2024-10-28T04:00:00Z","v":13762,"vw":62.618074},{"c":62.46,"h":62.5299,"l":61.92,"n":317,"o":62.17,"t":"2024-10-29T04:00:00Z","v":41191,"vw":62.303183},{"c":62.455,"h":63.12,"l":62.43,"n":300,"o":62.56,"t":"2024-10-30T04:00:00Z","v":119834,"vw":62.775534},{"c":61.5,"h":62.51,"l":61.5,"n":232,"o":62.51,"t":"2024-10-31T04:00:00Z","v":17034,"vw":61.805392},{"c":61.69,"h":62.1012,"l":61.58,"n":191,"o":61.94,"t":"2024-11-01T04:00:00Z","v":19617,"vw":61.749671},{"c":61.7,"h":62.31,"l":61.69,"n":147,"o":61.8915,"t":"2024-11-04T05:00:00Z","v":8701,"vw":61.936622},{"c":62.6553,"h":62.6553,"l":61.77,"n":142,"o":61.77,"t":"2024-11-05T05:00:00Z","v":8637,"vw":62.197055},{"c":66.07,"h":66.07,"l":65,"n":169,"o":65.1,"t":"2024-11-06T05:00:00Z","v":48664,"vw":65.320656},{"c":65.7134,"h":66.3185,"l":65.56,"n":195,"o":66.04,"t":"2024-11-07T05:00:00Z","v":15990,"vw":65.895861},{"c":66.01,"h":66.07,"l":65.6573,"n":168,"o":65.72,"t":"2024-11-08T05:00:00Z","v":20199,"vw":65.879153},{"c":66.65,"h":67,"l":66.42,"n":226,"o":66.42,"t":"2024-11-11T05:00:00Z","v":52443,"vw":66.734272},{"c":66.0319,"h":66.79,"l":65.79,"n":220,"o":66.55,"t":"2024-11-12T05:00:00Z","v":54631,"vw":66.040505},{"c":65.68,"h":66.41,"l":65.63,"n":202,"o":66.21,"t":"2024-11-13T05:00:00Z","v":66241,"vw":66.247911},{"c":65.1336,"h":65.8899,"l":64.99,"n":130,"o":65.83,"t":"2024-11-14T05:00:00Z","v":12258,"vw":65.453036},{"c":64.58,"h":65.2843,"l":64.4,"n":175,"o":65.02,"t":"2024-11-15T05:00:00Z","v":18388,"vw":64.606381},{"c":64.7985,"h":64.9715,"l":64.5501,"n":138,"o":64.9193,"t":"2024-11-18T05:00:00Z","v":9306,"vw":64.791695},{"c":64.5925,"h":64.71,"l":63.9801,"n":176,"o":64.18,"t":"2024-11-19T05:00:00Z","v":11166,"vw":64.377265},{"c":64.8118,"h":64.8118,"l":64.455,"n":146,"o":64.474,"t":"2024-11-20T05:00:00Z","v":10606,"vw":64.570154},{"c":65.9235,"h":66.1324,"l":65.2,"n":159,"o":65.2,"t":"2024-11-21T05:00:00Z","v":15371,"vw":65.861906},{"c":67.0287,"h":67.07,"l":66.05,"n":164,"o":66.05,"t":"2024-11-22T05:00:00Z","v":22001,"vw":66.873307},{"c":68.1864,"h":68.7299,"l":67.66,"n":217,"o":67.66,"t":"2024-11-25T05:00:00Z","v":18565,"vw":68.377317},{"c":67.55,"h":68.06,"l":67.415,"n":148,"o":68.06,"t":"2024-11-26T05:00:00Z","v":15048,"vw":67.608604},{"c":67.4,"h":67.98,"l":67.37,"n":177,"o":67.86,"t":"2024-11-27T05:00:00Z","v":14496,"vw":67.566177},{"c":67.6388,"h":67.98,"l":67.5835,"n":63,"o":67.79,"t":"2024-11-29T05:00:00Z","v":6691,"vw":67.740762},{"c":67.44,"h":67.67,"l":67.22,"n":246,"o":67.57,"t":"2024-12-02T05:00:00Z","v":18015,"vw":67.494259},{"c":67.03,"h":67.47,"l":66.945,"n":236,"o":67.47,"t":"2024-12-03T05:00:00Z","v":28498,"vw":67.171493},{"c":67.25,"h":67.3599,"l":66.715,"n":157,"o":67.17,"t":"2024-12-04T05:00:00Z","v":19595,"vw":67.050801},{"c":66.6528,"h":67.26,"l":66.6528,"n":216,"o":67.26,"t":"2024-12-05T05:00:00Z","v":16947,"vw":66.954275},{"c":66.46,"h":67.0273,"l":66.298,"n":126,"o":67.01,"t":"2024-12-06T05:00:00Z","v":13070,"vw":66.527606},{"c":66.1878,"h":66.99,"l":65.89,"n":216,"o":66.88,"t":"2024-12-09T05:00:00Z","v":15750,"vw":66.466776},{"c":65.71,"h":66.33,"l":64.01,"n":166,"o":66.33,"t":"2024-12-10T05:00:00Z","v":13863,"vw":65.830858},{"c":66.1939,"h":66.3755,"l":65.98,"n":159,"o":66.24,"t":"2024-12-11T05:00:00Z","v":12077,"vw":66.230868},{"c":65.87,"h":66.21,"l":65.85,"n":173,"o":66.0965,"t":"2024-12-12T05:00:00Z","v":62946,"vw":66.036839},{"c":65.5149,"h":65.72,"l":65.235,"n":125,"o":65.72,"t":"2024-12-13T05:00:00Z","v":13780,"vw":65.40622},{"c":65.21,"h":65.8043,"l":65.2,"n":248,"o":65.47,"t":"2024-12-16T05:00:00Z","v":32104,"vw":65.436877},{"c":64.64,"h":65.01,"l":64.46,"n":160,"o":65.01,"t":"2024-12-17T05:00:00Z","v":12703,"vw":64.659842},{"c":62.3687,"h":64.7944,"l":62.3687,"n":120,"o":64.73,"t":"2024-12-18T05:00:00Z","v":12489,"vw":63.914685},{"c":62.03,"h":63.0895,"l":62.03,"n":160,"o":62.77,"t":"2024-12-19T05:00:00Z","v":17505,"vw":62.419573},{"c":62.81,"h":63.2153,"l":61.87,"n":202,"o":61.87,"t":"2024-12-20T05:00:00Z","v":17220,"vw":62.781718},{"c":62.785,"h":62.8296,"l":62.23,"n":250,"o":62.48,"t":"2024-12-23T05:00:00Z","v":666900,"vw":62.635165},{"c":63.28,"h":63.28,"l":62.6584,"n":149,"o":62.84,"t":"2024-12-24T05:00:00Z","v":28161,"vw":62.945461},{"c":63.21,"h":63.24,"l":62.705,"n":225,"o":62.71,"t":"2024-12-26T05:00:00Z","v":22302,"vw":62.905347},{"c":62.74,"h":62.96,"l":62.31,"n":202,"o":62.96,"t":"2024-12-27T05:00:00Z","v":11869,"vw":62.63794},{"c":62.17,"h":62.49,"l":61.775,"n":308,"o":62.37,"t":"2024-12-30T05:00:00Z","v":31327,"vw":62.200664},{"c":62.51,"h":62.65,"l":62.2001,"n":183,"o":62.45,"t":"2024-12-31T05:00:00Z","v":28304,"vw":62.457801},{"c":62.15,"h":63.07,"l":62.1242,"n":296,"o":62.93,"t":"2025-01-02T05:00:00Z","v":41529,"vw":62.317887},{"c":62.84,"h":62.9281,"l":62.39,"n":211,"o":62.6,"t":"2025-01-03T05:00:00Z","v":11189,"vw":62.722568},{"c":62.87,"h":63.6745,"l":62.8314,"n":214,"o":63.28,"t":"2025-01-06T05:00:00Z","v":13198,"vw":63.393577},{"c":62.6742,"h":63.14,"l":62.32,"n":174,"o":63.14,"t":"2025-01-07T05:00:00Z","v":43739,"vw":62.67231},{"c":62.5858,"h":62.63,"l":61.995,"n":137,"o":62.48,"t":"2025-01-08T05:00:00Z","v":12538,"vw":62.27346},{"c":61.7,"h":62.2,"l":61.6309,"n":180,"o":61.97,"t":"2025-01-10T05:00:00Z","v":26025,"vw":61.846224},{"c":62.13,"h":62.34,"l":61.67,"n":126,"o":61.9199,"t":"2025-01-13T05:00:00Z","v":82838,"vw":61.8561},{"c":63.2478,"h":63.3092,"l":62.5425,"n":135,"o":62.65,"t":"2025-01-14T05:00:00Z","v":31570,"vw":62.959013},{"c":64.0121,"h":64.51,"l":63.761,"n":149,"o":64.51,"t":"2025-01-15T05:00:00Z","v":16582,"vw":64.045422},{"c":64.2912,"h":64.2912,"l":63.7754,"n":136,"o":63.95,"t":"2025-01-16T05:00:00Z","v":13440,"vw":64.033064},{"c":64.49,"h":64.7899,"l":64.3928,"n":224,"o":64.77,"t":"2025-01-17T05:00:00Z","v":18788,"vw":64.591766},{"c":65.2246,"h":65.2387,"l":64.9,"n":216,"o":64.9,"t":"2025-01-21T05:00:00Z","v":22745,"vw":65.13357},{"c":64.8516,"h":65.26,"l":64.8186,"n":198,"o":65.26,"t":"2025-01-22T05:00:00Z","v":21430,"vw":64.97146},{"c":64.98,"h":65.1426,"l":64.645,"n":119,"o":64.725,"t":"2025-01-23T05:00:00Z","v":16900,"vw":64.957333},{"c":64.83,"h":65.094,"l":64.7379,"n":145,"o":64.98,"t":"2025-01-24T05:00:00Z","v":15213,"vw":64.946324},{"c":64.91,"h":65.135,"l":64.5,"n":170,"o":64.5,"t":"2025-01-27T05:00:00Z","v":18729,"vw":64.851618},{"c":64.76,"h":65.1041,"l":64.585,"n":141,"o":64.85,"t":"2025-01-28T05:00:00Z","v":10284,"vw":64.773983},{"c":64.7815,"h":65.175,"l":64.51,"n":228,"o":64.77,"t":"2025-01-29T05:00:00Z","v":18268,"vw":64.797883},{"c":65.29,"h":65.6533,"l":64.83,"n":236,"o":65.04,"t":"2025-01-30T05:00:00Z","v":28432,"vw":65.416601},{"c":64.69,"h":65.5097,"l":64.4501,"n":142,"o":65.42,"t":"2025-01-31T05:00:00Z","v":17224,"vw":65.116209},{"c":63.65,"h":64.1189,"l":62.96,"n":258,"o":63.26,"t":"2025-02-03T05:00:00Z","v":25166,"vw":63.656944},{"c":64.19,"h":64.34,"l":64.0001,"n":185,"o":64.0975,"t":"2025-02-04T05:00:00Z","v":23596,"vw":64.207445},{"c":64.6,"h":64.69,"l":64.27,"n":194,"o":64.46,"t":"2025-02-05T05:00:00Z","v":18773,"vw":64.487744},{"c":64.47,"h":64.88,"l":64.23,"n":220,"o":64.88,"t":"2025-02-06T05:00:00Z","v":16632,"vw":64.587154},{"c":63.94,"h":64.62,"l":63.89,"n":187,"o":64.62,"t":"2025-02-07T05:00:00Z","v":14398,"vw":64.098603},{"c":64.02,"h":64.31,"l":63.84,"n":204,"o":64.31,"t":"2025-02-10T05:00:00Z","v":38122,"vw":63.992665},{"c":63.9806,"h":64.1319,"l":63.7608,"n":168,"o":63.82,"t":"2025-02-11T05:00:00Z","v":17846,"vw":63.877414},{"c":63.37,"h":63.59,"l":63.07,"n":112,"o":63.07,"t":"2025-02-12T05:00:00Z","v":600218,"vw":63.399868},{"c":64.14,"h":64.177,"l":63.6322,"n":223,"o":63.81,"t":"2025-02-13T05:00:00Z","v":45775,"vw":63.813802},{"c":64.24,"h":64.535,"l":64.08,"n":419,"o":64.44,"t":"2025-02-14T05:00:00Z","v":14365,"vw":64.278699},{"c":64.58,"h":64.72,"l":64.12,"n":183,"o":64.25,"t":"2025-02-18T05:00:00Z","v":14732,"vw":64.53735},{"c":64.51,"h":64.52,"l":64.18,"n":224,"o":64.28,"t":"2025-02-19T05:00:00Z","v":20218,"vw":64.369341},{"c":64.0071,"h":64.071,"l":63.57,"n":128,"o":63.838,"t":"2025-02-20T05:00:00Z","v":23426,"vw":63.851725},{"c":62.7,"h":64.37,"l":62.51,"n":188,"o":64.19,"t":"2025-02-21T05:00:00Z","v":47999,"vw":63.94711},{"c":62.7153,"h":63.0695,"l":62.4201,"n":199,"o":62.85,"t":"2025-02-24T05:00:00Z","v":17357,"vw":62.833302},{"c":62.7034,"h":63.1199,"l":62.37,"n":199,"o":62.86,"t":"2025-02-25T05:00:00Z","v":16630,"vw":62.714745},{"c":62.68,"h":63.3235,"l":62.4301,"n":174,"o":62.88,"t":"2025-02-26T05:00:00Z","v":64970,"vw":62.710832},{"c":62.01,"h":62.76,"l":62.01,"n":118,"o":62.76,"t":"2025-02-27T05:00:00Z","v":7996,"vw":62.493857},{"c":62.51,"h":62.59,"l":61.8,"n":555,"o":62.06,"t":"2025-02-28T05:00:00Z","v":99606,"vw":62.202257},{"c":61.17,"h":62.88,"l":60.935,"n":453,"o":62.88,"t":"2025-03-03T05:00:00Z","v":50892,"vw":62.272103},{"c":60.14,"h":60.948,"l":59.6301,"n":603,"o":60.57,"t":"2025-03-04T05:00:00Z","v":31139,"vw":60.17767},{"c":60.85,"h":60.98,"l":59.82,"n":243,"o":60.18,"t":"2025-03-05T05:00:00Z","v":11619,"vw":60.540594},{"c":60.21,"h":61,"l":56,"n":181,"o":60.17,"t":"2025-03-06T05:00:00Z","v":62828,"vw":60.023682},{"c":60.79,"h":61,"l":59.7004,"n":249,"o":59.98,"t":"2025-03-07T05:00:00Z","v":69889,"vw":60.169798},{"c":59.64,"h":60.6727,"l":59.355,"n":237,"o":60.23,"t":"2025-03-10T04:00:00Z","v":24323,"vw":60.228924},{"c":59.28,"h":59.81,"l":58.75,"n":196,"o":59.74,"t":"2025-03-11T04:00:00Z","v":25597,"vw":59.348441},{"c":58.8673,"h":59.72,"l":58.7,"n":199,"o":59.72,"t":"2025-03-12T04:00:00Z","v":84559,"vw":58.840865},{"c":58.11,"h":58.93,"l":57.8595,"n":205,"o":58.93,"t":"2025-03-13T04:00:00Z","v":80294,"vw":58.387604},{"c":59.39,"h":59.39,"l":58.57,"n":194,"o":58.57,"t":"2025-03-14T04:00:00Z","v":35436,"vw":59.014647},{"c":60.09,"h":60.315,"l":59.33,"n":153,"o":59.33,"t":"2025-03-17T04:00:00Z","v":24093,"vw":60.122678},{"c":59.7936,"h":60.01,"l":59.52,"n":206,"o":60.01,"t":"2025-03-18T04:00:00Z","v":16570,"vw":59.777578},{"c":60.45,"h":60.7613,"l":59.754,"n":185,"o":59.8,"t":"2025-03-19T04:00:00Z","v":22733,"vw":60.231608},{"c":60.21,"h":60.67,"l":60.0301,"n":170,"o":60.13,"t":"2025-03-20T04:00:00Z","v":9961,"vw":60.398024},{"c":59.61,"h":59.8899,"l":59.3963,"n":128,"o":59.57,"t":"2025-03-21T04:00:00Z","v":16458,"vw":59.669861},{"c":61.17,"h":61.1832,"l":60.37,"n":186,"o":60.43,"t":"2025-03-24T04:00:00Z","v":23571,"vw":60.90071},{"c":61.04,"h":61.24,"l":60.85,"n":273,"o":61.08,"t":"2025-03-25T04:00:00Z","v":26911,"vw":61.079373},{"c":60.59,"h":61.06,"l":60.32,"n":207,"o":60.89,"t":"2025-03-26T04:00:00Z","v":99015,"vw":60.957336},{"c":60.22,"h":60.77,"l":60.09,"n":344,"o":60.51,"t":"2025-03-27T04:00:00Z","v":21090,"vw":60.385725},{"c":59.31,"h":60.2,"l":58.992,"n":205,"o":60.2,"t":"2025-03-28T04:00:00Z","v":23979,"vw":59.416186},{"c":59.6,"h":59.79,"l":58.36,"n":232,"o":58.67,"t":"2025-03-31T04:00:00Z","v":11524,"vw":59.176968},{"c":59.71,"h":59.9877,"l":58.9147,"n":186,"o":59.54,"t":"2025-04-01T04:00:00Z","v":19182,"vw":59.538595},{"c":60.6,"h":60.7326,"l":59.07,"n":223,"o":59.07,"t":"2025-04-02T04:00:00Z","v":19682,"vw":60.251388},{"c":56.66,"h":58.33,"l":56.5301,"n":224,"o":58.33,"t":"2025-04-03T04:00:00Z","v":25099,"vw":56.926828},{"c":54.01,"h":54.87,"l":53.37,"n":502,"o":54.7,"t":"2025-04-04T04:00:00Z","v":67299,"vw":54.128039},{"c":53.11,"h":55.81,"l":51.1,"n":401,"o":52.05,"t":"2025-04-07T04:00:00Z","v":64285,"vw":52.994242},{"c":51.81,"h":54.87,"l":51.16,"n":432,"o":54.87,"t":"2025-04-08T04:00:00Z","v":99890,"vw":52.490193},{"c":56.8,"h":56.83,"l":51.12,"n":285,"o":51.33,"t":"2025-04-09T04:00:00Z","v":92391,"vw":52.441807},{"c":54.02,"h":55.1,"l":52.8485,"n":232,"o":55.1,"t":"2025-04-10T04:00:00Z","v":25700,"vw":53.815744},{"c":54.7,"h":56,"l":53.04,"n":516,"o":53.86,"t":"2025-04-11T04:00:00Z","v":61672,"vw":54.240723},{"c":55.32,"h":55.61,"l":54.65,"n":395,"o":55.61,"t":"2025-04-14T04:00:00Z","v":63069,"vw":55.137091},{"c":55.21,"h":55.89,"l":55.03,"n":513,"o":55.39,"t":"2025-04-15T04:00:00Z","v":93975,"vw":55.309469},{"c":54.58,"h":55.375,"l":54.05,"n":273,"o":54.91,"t":"2025-04-16T04:00:00Z","v":23315,"vw":54.700733},{"c":55.18,"h":55.515,"l":54.88,"n":190,"o":54.88,"t":"2025-04-17T04:00:00Z","v":35124,"vw":55.322678},{"c":53.98,"h":54.75,"l":53.5001,"n":268,"o":54.75,"t":"2025-04-21T04:00:00Z","v":39169,"vw":53.94463},{"c":55.37,"h":55.5249,"l":54.5301,"n":282,"o":54.59,"t":"2025-04-22T04:00:00Z","v":26276,"vw":55.121237},{"c":55.94,"h":57.6123,"l":55.816,"n":165,"o":56.6,"t":"2025-04-23T04:00:00Z","v":25880,"vw":56.497519},{"c":57.08,"h":57.1999,"l":56.19,"n":232,"o":56.19,"t":"2025-04-24T04:00:00Z","v":23104,"vw":56.872484},{"c":57.05,"h":57.2699,"l":56.5501,"n":238,"o":56.78,"t":"2025-04-25T04:00:00Z","v":24964,"vw":56.727165},{"c":57.26,"h":57.5012,"l":56.735,"n":206,"o":57.4307,"t":"2025-04-28T04:00:00Z","v":16230,"vw":57.149881},{"c":57.48,"h":57.7028,"l":56.735,"n":184,"o":57.07,"t":"2025-04-29T04:00:00Z","v":24574,"vw":57.362364},{"c":57.23,"h":57.31,"l":56.28,"n":158,"o":56.72,"t":"2025-04-30T04:00:00Z","v":16001,"vw":56.78101},{"c":57.5,"h":57.8939,"l":57.26,"n":160,"o":57.38,"t":"2025-05-01T04:00:00Z","v":26669,"vw":57.553256},{"c":58.68,"h":58.7694,"l":58.05,"n":162,"o":58.13,"t":"2025-05-02T04:00:00Z","v":21384,"vw":58.488005},{"c":58.4057,"h":58.84,"l":58.2876,"n":228,"o":58.2877,"t":"2025-05-05T04:00:00Z","v":69058,"vw":58.765549},{"c":58.04,"h":58.54,"l":57.8795,"n":223,"o":57.9,"t":"2025-05-06T04:00:00Z","v":21165,"vw":58.27703},{"c":58.28,"h":58.58,"l":58.05,"n":182,"o":58.33,"t":"2025-05-07T04:00:00Z","v":18323,"vw":58.351153},{"c":59.04,"h":59.485,"l":58.58,"n":131,"o":58.77,"t":"2025-05-08T04:00:00Z","v":15562,"vw":59.160811},{"c":59.14,"h":59.38,"l":58.76,"n":133,"o":59.32,"t":"2025-05-09T04:00:00Z","v":20144,"vw":59.113547},{"c":61.17,"h":61.59,"l":60.772,"n":162,"o":60.98,"t":"2025-05-12T04:00:00Z","v":15311,"vw":61.039604},{"c":61.52,"h":61.78,"l":61.39,"n":122,"o":61.39,"t":"2025-05-13T04:00:00Z","v":8280,"vw":61.661207},{"c":61.09,"h":61.5,"l":61.0801,"n":119,"o":61.5,"t":"2025-05-14T04:00:00Z","v":11599,"vw":61.311399},{"c":61.19,"h":61.3217,"l":60.6819,"n":138,"o":60.94,"t":"2025-05-15T04:00:00Z","v":8009,"vw":61.096439},{"c":61.78,"h":61.79,"l":61.345,"n":115,"o":61.4,"t":"2025-05-16T04:00:00Z","v":9000,"vw":61.542324},{"c":61.62,"h":61.62,"l":61.04,"n":195,"o":61.04,"t":"2025-05-19T04:00:00Z","v":11177,"vw":61.427097},{"c":61.49,"h":61.6999,"l":61.3016,"n":135,"o":61.41,"t":"2025-05-20T04:00:00Z","v":17153,"vw":61.538653},{"c":59.86,"h":60.85,"l":59.79,"n":161,"o":60.85,"t":"2025-05-21T04:00:00Z","v":27821,"vw":60.356394},{"c":59.78,"h":59.9899,"l":59.41,"n":118,"o":59.525,"t":"2025-05-22T04:00:00Z","v":12461,"vw":59.704935},{"c":59.6,"h":59.6801,"l":59.12,"n":140,"o":59.13,"t":"2025-05-23T04:00:00Z","v":42195,"vw":59.398954},{"c":60.86,"h":60.86,"l":59.97,"n":320,"o":60.25,"t":"2025-05-27T04:00:00Z","v":21984,"vw":60.57662},{"c":60.15,"h":60.84,"l":60.09,"n":258,"o":60.84,"t":"2025-05-28T04:00:00Z","v":27284,"vw":60.423461},{"c":60.3,"h":60.4617,"l":60.0144,"n":273,"o":60.44,"t":"2025-05-29T04:00:00Z","v":23354,"vw":60.216625},{"c":60.01,"h":60.275,"l":59.936,"n":156,"o":60.03,"t":"2025-05-30T04:00:00Z","v":8501,"vw":60.071579},{"c":59.89,"h":60.04,"l":59.57,"n":205,"o":60.04,"t":"2025-06-02T04:00:00Z","v":14922,"vw":59.713594},{"c":60.64,"h":60.72,"l":59.7909,"n":240,"o":59.96,"t":"2025-06-03T04:00:00Z","v":37604,"vw":60.592597},{"c":60.31,"h":60.74,"l":60.31,"n":212,"o":60.64,"t":"2025-06-04T04:00:00Z","v":14581,"vw":60.527072},{"c":60.1811,"h":60.51,"l":60.04,"n":148,"o":60.25,"t":"2025-06-05T04:00:00Z","v":11438,"vw":60.328308},{"c":60.89,"h":60.91,"l":60.6182,"n":138,"o":60.82,"t":"2025-06-06T04:00:00Z","v":8923,"vw":60.808715},{"c":61.01,"h":61.36,"l":60.82,"n":125,"o":61.25,"t":"2025-06-09T04:00:00Z","v":11536,"vw":61.135289},{"c":61.39,"h":61.6024,"l":61.0401,"n":215,"o":61.25,"t":"2025-06-10T04:00:00Z","v":21381,"vw":61.384327},{"c":61.11,"h":61.6,"l":61.0301,"n":163,"o":61.6,"t":"2025-06-11T04:00:00Z","v":18007,"vw":61.309019},{"c":61.09,"h":61.2218,"l":60.64,"n":146,"o":60.82,"t":"2025-06-12T04:00:00Z","v":10940,"vw":60.867238},{"c":60.26,"h":60.9831,"l":59.795,"n":175,"o":60.59,"t":"2025-06-13T04:00:00Z","v":17806,"vw":60.566193},{"c":60.9,"h":61.1,"l":60.73,"n":140,"o":60.73,"t":"2025-06-16T04:00:00Z","v":8666,"vw":60.941994},{"c":60.31,"h":60.7,"l":60.22,"n":204,"o":60.59,"t":"2025-06-17T04:00:00Z","v":36420,"vw":60.3766},{"c":60.45,"h":60.9,"l":60.28,"n":201,"o":60.28,"t":"2025-06-18T04:00:00Z","v":14523,"vw":60.683862},{"c":60.52,"h":60.85,"l":60.345,"n":154,"o":60.78,"t":"2025-06-20T04:00:00Z","v":16709,"vw":60.612269},{"c":61.02,"h":61.12,"l":60.31,"n":238,"o":60.41,"t":"2025-06-23T04:00:00Z","v":37982,"vw":60.797915},{"c":61.59,"h":61.7382,"l":61.34,"n":197,"o":61.45,"t":"2025-06-24T04:00:00Z","v":15723,"vw":61.623117},{"c":60.83,"h":61.42,"l":60.465,"n":250,"o":61.42,"t":"2025-06-25T04:00:00Z","v":18900,"vw":60.866945},{"c":61.62,"h":61.62,"l":61.02,"n":342,"o":61.07,"t":"2025-06-26T04:00:00Z","v":27329,"vw":61.345037},{"c":61.79,"h":62.08,"l":61.3449,"n":222,"o":61.83,"t":"2025-06-27T04:00:00Z","v":24441,"vw":61.80327},{"c":61.77,"h":61.93,"l":61.47,"n":358,"o":61.93,"t":"2025-06-30T04:00:00Z","v":17579,"vw":61.616888},{"c":62.8,"h":63.32,"l":61.58,"n":288,"o":61.58,"t":"2025-07-01T04:00:00Z","v":19343,"vw":62.622886},{"c":63.413,"h":63.413,"l":62.795,"n":208,"o":62.89,"t":"2025-07-02T04:00:00Z","v":23750,"vw":63.181163},{"c":63.64,"h":63.9017,"l":63.49,"n":103,"o":63.74,"t":"2025-07-03T04:00:00Z","v":10945,"vw":63.776081},{"c":62.94,"h":63.67,"l":62.6391,"n":224,"o":63.44,"t":"2025-07-07T04:00:00Z","v":16984,"vw":63.045285},{"c":63.41,"h":63.6519,"l":63.12,"n":175,"o":63.12,"t":"2025-07-08T04:00:00Z","v":17264,"vw":63.478416},{"c":63.65,"h":63.795,"l":63.2476,"n":143,"o":63.76,"t":"2025-07-09T04:00:00Z","v":8845,"vw":63.542073},{"c":64.06,"h":64.41,"l":63.7,"n":293,"o":63.7,"t":"2025-07-10T04:00:00Z","v":28636,"vw":64.219393},{"c":63.39,"h":63.69,"l":63.36,"n":166,"o":63.69,"t":"2025-07-11T04:00:00Z","v":13608,"vw":63.518478},{"c":63.52,"h":63.78,"l":63.24,"n":277,"o":63.34,"t":"2025-07-14T04:00:00Z","v":48187,"vw":63.420993},{"c":62.39,"h":63.39,"l":62.292,"n":266,"o":63.38,"t":"2025-07-15T04:00:00Z","v":26825,"vw":62.763317},{"c":62.54,"h":62.66,"l":62.23,"n":222,"o":62.6029,"t":"2025-07-16T04:00:00Z","v":24018,"vw":62.564413},{"c":63.28,"h":63.33,"l":62.56,"n":172,"o":62.56,"t":"2025-07-17T04:00:00Z","v":13366,"vw":63.067973},{"c":63.13,"h":63.43,"l":62.8101,"n":147,"o":63.43,"t":"2025-07-18T04:00:00Z","v":21701,"vw":63.074983},{"c":62.7804,"h":63.3114,"l":62.705,"n":202,"o":63.23,"t":"2025-07-21T04:00:00Z","v":18028,"vw":63.104259},{"c":63.7572,"h":63.7817,"l":63.02,"n":197,"o":63.02,"t":"2025-07-22T04:00:00Z","v":24946,"vw":63.554496},{"c":64.2838,"h":64.29,"l":64.01,"n":148,"o":64.06,"t":"2025-07-23T04:00:00Z","v":11153,"vw":64.177703},{"c":63.57,"h":64.1319,"l":63.57,"n":124,"o":64.1,"t":"2025-07-24T04:00:00Z","v":10703,"vw":63.915291},{"c":63.9338,"h":63.97,"l":63.38,"n":209,"o":63.4437,"t":"2025-07-25T04:00:00Z","v":9144,"vw":63.715681},{"c":63.8312,"h":64.18,"l":63.71,"n":190,"o":64.18,"t":"2025-07-28T04:00:00Z","v":23157,"vw":63.926655},{"c":63.6506,"h":63.9643,"l":63.5,"n":146,"o":63.9643,"t":"2025-07-29T04:00:00Z","v":9051,"vw":63.655553},{"c":63.12,"h":63.79,"l":62.8201,"n":129,"o":63.78,"t":"2025-07-30T04:00:00Z","v":8246,"vw":63.429161},{"c":62.6445,"h":63.29,"l":62.55,"n":159,"o":62.96,"t":"2025-07-31T04:00:00Z","v":13851,"vw":62.968395},{"c":61.83,"h":62,"l":61.4,"n":158,"o":62,"t":"2025-08-01T04:00:00Z","v":9672,"vw":61.700939},{"c":62.49,"h":62.5699,"l":61.8901,"n":240,"o":62.21,"t":"2025-08-04T04:00:00Z","v":35390,"vw":62.400708},{"c":62.63,"h":62.8599,"l":62.05,"n":152,"o":62.66,"t":"2025-08-05T04:00:00Z","v":13817,"vw":62.497332},{"c":62.51,"h":62.74,"l":62.405,"n":163,"o":62.657,"t":"2025-08-06T04:00:00Z","v":15651,"vw":62.565244},{"c":62.38,"h":63.09,"l":62.154,"n":102,"o":63.09,"t":"2025-08-07T04:00:00Z","v":5773,"vw":62.36923},{"c":62.52,"h":62.87,"l":62.4804,"n":122,"o":62.77,"t":"2025-08-08T04:00:00Z","v":19546,"vw":62.759775},{"c":62.3661,"h":62.96,"l":62.32,"n":242,"o":62.72,"t":"2025-08-11T04:00:00Z","v":22462,"vw":62.687922},{"c":64.05,"h":64.05,"l":62.76,"n":137,"o":62.76,"t":"2025-08-12T04:00:00Z","v":13328,"vw":63.468275},{"c":65.3606,"h":65.38,"l":64.14,"n":116,"o":64.24,"t":"2025-08-13T04:00:00Z","v":11166,"vw":64.5864},{"c":64.6767,"h":64.68,"l":64.1043,"n":123,"o":64.68,"t":"2025-08-14T04:00:00Z","v":14394,"vw":64.461689},{"c":64.3414,"h":64.76,"l":64.2201,"n":119,"o":64.76,"t":"2025-08-15T04:00:00Z","v":11620,"vw":64.386731},{"c":64.49,"h":64.49,"l":64.23,"n":113,"o":64.25,"t":"2025-08-18T04:00:00Z","v":23529,"vw":64.340304},{"c":64.57,"h":65.0659,"l":64.41,"n":134,"o":64.41,"t":"2025-08-19T04:00:00Z","v":11964,"vw":64.670253},{"c":64.4336,"h":64.595,"l":64.13,"n":137,"o":64.49,"t":"2025-08-20T04:00:00Z","v":14511,"vw":64.325593},{"c":64.2201,"h":64.44,"l":64.08,"n":148,"o":64.09,"t":"2025-08-21T04:00:00Z","v":13787,"vw":64.261859},{"c":66.39,"h":66.43,"l":64.62,"n":145,"o":64.62,"t":"2025-08-22T04:00:00Z","v":16714,"vw":66.267412},{"c":65.87,"h":66.24,"l":65.87,"n":191,"o":66.24,"t":"2025-08-25T04:00:00Z","v":22946,"vw":66.048965},{"c":66.0415,"h":66.15,"l":65.8912,"n":148,"o":65.99,"t":"2025-08-26T04:00:00Z","v":14758,"vw":66.031145},{"c":66.39,"h":66.6,"l":65.89,"n":101,"o":65.89,"t":"2025-08-27T04:00:00Z","v":5275,"vw":66.285345},{"c":66.26,"h":66.67,"l":65.955,"n":111,"o":65.9572,"t":"2025-08-28T04:00:00Z","v":7463,"vw":66.08805},{"c":66.2,"h":66.4172,"l":65.98,"n":101,"o":66.28,"t":"2025-08-29T04:00:00Z","v":9246,"vw":66.08859},{"c":65.78,"h":65.88,"l":65.32,"n":113,"o":65.37,"t":"2025-09-02T04:00:00Z","v":6322,"vw":65.520833},{"c":65.67,"h":66.0464,"l":65.39,"n":182,"o":65.68,"t":"2025-09-03T04:00:00Z","v":15125,"vw":65.597381},{"c":66.56,"h":66.6589,"l":65.85,"n":141,"o":65.93,"t":"2025-09-04T04:00:00Z","v":21051,"vw":66.184762},{"c":66.74,"h":67.46,"l":66.38,"n":153,"o":66.86,"t":"2025-09-05T04:00:00Z","v":12687,"vw":66.81955},{"c":66.75,"h":66.96,"l":66.2982,"n":220,"o":66.96,"t":"2025-09-08T04:00:00Z","v":12291,"vw":66.57661},{"c":66.11,"h":66.73,"l":66.015,"n":155,"o":66.73,"t":"2025-09-09T04:00:00Z","v":12996,"vw":66.207307},{"c":66.23,"h":66.3385,"l":65.8201,"n":134,"o":66.13,"t":"2025-09-10T04:00:00Z","v":27281,"vw":66.087646},{"c":67.07,"h":67.07,"l":66.48,"n":293,"o":66.714,"t":"2025-09-11T04:00:00Z","v":91440,"vw":66.835466},{"c":66.29,"h":66.94,"l":66.29,"n":287,"o":66.94,"t":"2025-09-12T04:00:00Z","v":794984,"vw":66.414974},{"c":66.09,"h":66.66,"l":66.035,"n":510,"o":66.62,"t":"2025-09-15T04:00:00Z","v":107786,"vw":66.342283},{"c":66.08,"h":66.23,"l":65.645,"n":228,"o":66.23,"t":"2025-09-16T04:00:00Z","v":32395,"vw":65.81098},{"c":66.02,"h":67.07,"l":65.98,"n":228,"o":66.14,"t":"2025-09-17T04:00:00Z","v":17668,"vw":66.303226},{"c":66.81,"h":66.9425,"l":66.3154,"n":171,"o":66.36,"t":"2025-09-18T04:00:00Z","v":41038,"vw":66.668394},{"c":66.1983,"h":67.01,"l":66.165,"n":122,"o":67.01,"t":"2025-09-19T04:00:00Z","v":8373,"vw":66.456223},{"c":66.2982,"h":66.345,"l":66.01,"n":152,"o":66.07,"t":"2025-09-22T04:00:00Z","v":8259,"vw":66.161428},{"c":66.15,"h":67.0088,"l":66.1194,"n":280,"o":66.36,"t":"2025-09-23T04:00:00Z","v":37325,"vw":66.351831},{"c":65.91,"h":66.52,"l":65.91,"n":237,"o":66.29,"t":"2025-09-24T04:00:00Z","v":177370,"vw":66.034452},{"c":65.32,"h":65.35,"l":65.01,"n":302,"o":65.1694,"t":"2025-09-25T04:00:00Z","v":29691,"vw":65.169778},{"c":66.1,"h":66.11,"l":65.58,"n":274,"o":65.82,"t":"2025-09-26T04:00:00Z","v":30531,"vw":65.863751},{"c":65.87,"h":66.38,"l":65.5301,"n":233,"o":66.38,"t":"2025-09-29T04:00:00Z","v":29627,"vw":65.857335},{"c":65.91,"h":65.9299,"l":65.3252,"n":255,"o":65.875,"t":"2025-09-30T04:00:00Z","v":32072,"vw":65.551518},{"c":66.07,"h":66.2344,"l":65.48,"n":196,"o":65.64,"t":"2025-10-01T04:00:00Z","v":16462,"vw":65.997466},{"c":66,"h":66.2,"l":65.6001,"n":130,"o":66.09,"t":"2025-10-02T04:00:00Z","v":13380,"vw":65.942463},{"c":66.46,"h":66.7145,"l":66.351,"n":175,"o":66.41,"t":"2025-10-03T04:00:00Z","v":15982,"vw":66.484657},{"c":66.31,"h":66.73,"l":66.21,"n":188,"o":66.73,"t":"2025-10-06T04:00:00Z","v":33051,"vw":66.461753},{"c":65.53,"h":66.37,"l":65.4431,"n":148,"o":66.37,"t":"2025-10-07T04:00:00Z","v":26849,"vw":65.592824},{"c":65.94,"h":66.08,"l":65.71,"n":186,"o":65.91,"t":"2025-10-08T04:00:00Z","v":47044,"vw":65.843775},{"c":65.1672,"h":65.91,"l":65.05,"n":230,"o":65.91,"t":"2025-10-09T04:00:00Z","v":39964,"vw":65.268648},{"c":63.24,"h":65.3119,"l":63.24,"n":164,"o":65.3119,"t":"2025-10-10T04:00:00Z","v":789505,"vw":63.634113},{"c":64.28,"h":64.49,"l":63.8527,"n":189,"o":64.04,"t":"2025-10-13T04:00:00Z","v":24950,"vw":64.124796},{"c":65.29,"h":65.53,"l":63.6,"n":255,"o":63.6,"t":"2025-10-14T04:00:00Z","v":58803,"vw":65.290271},{"c":65.38,"h":65.88,"l":65.015,"n":556,"o":65.71,"t":"2025-10-15T04:00:00Z","v":26143,"vw":65.422581},{"c":64.48,"h":65.36,"l":64.121,"n":214,"o":65.36,"t":"2025-10-16T04:00:00Z","v":18304,"vw":64.582581},{"c":64.72,"h":64.72,"l":64.26,"n":117,"o":64.26,"t":"2025-10-17T04:00:00Z","v":11916,"vw":64.516168},{"c":65.38,"h":65.4299,"l":65.014,"n":210,"o":65.09,"t":"2025-10-20T04:00:00Z","v":20908,"vw":65.211841},{"c":65.7271,"h":65.8707,"l":65.265,"n":165,"o":65.27,"t":"2025-10-21T04:00:00Z","v":12751,"vw":65.576829},{"c":65.266,"h":65.78,"l":65.03,"n":158,"o":65.7,"t":"2025-10-22T04:00:00Z","v":14228,"vw":65.408062},{"c":65.9,"h":66.03,"l":65.4,"n":230,"o":65.4,"t":"2025-10-23T04:00:00Z","v":17560,"vw":65.786174},{"c":65.91,"h":66.5,"l":65.91,"n":166,"o":66.5,"t":"2025-10-24T04:00:00Z","v":10760,"vw":66.198729},{"c":66.26,"h":66.5483,"l":65.9618,"n":212,"o":66.52,"t":"2025-10-27T04:00:00Z","v":11990,"vw":66.308356},{"c":65.58,"h":66.15,"l":65.58,"n":343,"o":66.1,"t":"2025-10-28T04:00:00Z","v":22707,"vw":65.904094},{"c":65.06,"h":65.8432,"l":64.8099,"n":237,"o":65.4,"t":"2025-10-29T04:00:00Z","v":13355,"vw":65.376039},{"c":64.68,"h":65.37,"l":64.56,"n":247,"o":64.56,"t":"2025-10-30T04:00:00Z","v":27294,"vw":65.097306},{"c":64.87,"h":64.97,"l":64.27,"n":274,"o":64.3918,"t":"2025-10-31T04:00:00Z","v":24847,"vw":64.643513},{"c":64.85,"h":64.85,"l":64.3695,"n":303,"o":64.7,"t":"2025-11-03T05:00:00Z","v":10972,"vw":64.582576},{"c":64.25,"h":64.548,"l":64.05,"n":264,"o":64.05,"t":"2025-11-04T05:00:00Z","v":13562,"vw":64.286889},{"c":64.9746,"h":65.2399,"l":64.46,"n":305,"o":64.46,"t":"2025-11-05T05:00:00Z","v":16365,"vw":65.023687},{"c":64.44,"h":65.2479,"l":64.2704,"n":329,"o":64.94,"t":"2025-11-06T05:00:00Z","v":15731,"vw":64.632897},{"c":65.1,"h":65.18,"l":64.03,"n":177,"o":64.03,"t":"2025-11-07T05:00:00Z","v":19348,"vw":64.603738},{"c":65.56,"h":65.705,"l":65.0475,"n":267,"o":65.34,"t":"2025-11-10T05:00:00Z","v":17918,"vw":65.412817},{"c":65.7418,"h":65.93,"l":65.44,"n":132,"o":65.44,"t":"2025-11-11T05:00:00Z","v":10753,"vw":65.764125},{"c":65.9142,"h":66.2387,"l":65.76,"n":148,"o":65.76,"t":"2025-11-12T05:00:00Z","v":13041,"vw":66.008356},{"c":64.96,"h":66,"l":64.9032,"n":144,"o":65.6901,"t":"2025-11-13T05:00:00Z","v":9822,"vw":65.177577},{"c":64.7,"h":65.1082,"l":64.47,"n":154,"o":64.47,"t":"2025-11-14T05:00:00Z","v":19545,"vw":64.874736},{"c":63.62,"h":64.7199,"l":63.3955,"n":232,"o":64.66,"t":"2025-11-17T05:00:00Z","v":12250,"vw":64.064808},{"c":63.94,"h":64.1,"l":63.22,"n":165,"o":63.3,"t":"2025-11-18T05:00:00Z","v":17537,"vw":63.730188},{"c":63.825,"h":63.9993,"l":63.49,"n":138,"o":63.9993,"t":"2025-11-19T05:00:00Z","v":14856,"vw":63.764333},{"c":63.1,"h":64.755,"l":63.006,"n":234,"o":64.42,"t":"2025-11-20T05:00:00Z","v":31212,"vw":63.943141},{"c":64.64,"h":64.9439,"l":63.32,"n":212,"o":63.32,"t":"2025-11-21T05:00:00Z","v":23547,"vw":64.57442},{"c":65.24,"h":65.3,"l":64.845,"n":127,"o":64.85,"t":"2025-11-24T05:00:00Z","v":38260,"vw":65.131028},{"c":66.55,"h":66.61,"l":65.31,"n":170,"o":65.31,"t":"2025-11-25T05:00:00Z","v":13557,"vw":66.139493},{"c":66.98,"h":67.2758,"l":66.59,"n":214,"o":66.59,"t":"2025-11-26T05:00:00Z","v":12949,"vw":67.036005},{"c":67.05,"h":67.14,"l":66.9092,"n":85,"o":66.9092,"t":"2025-11-28T05:00:00Z","v":5693,"vw":67.03951},{"c":66.98,"h":67.32,"l":66.37,"n":157,"o":66.37,"t":"2025-12-01T05:00:00Z","v":41174,"vw":67.05122},{"c":66.66,"h":67.19,"l":66.6419,"n":169,"o":67.19,"t":"2025-12-02T05:00:00Z","v":12887,"vw":66.780886},{"c":67.19,"h":67.3283,"l":66.63,"n":174,"o":66.63,"t":"2025-12-03T05:00:00Z","v":11143,"vw":67.148303},{"c":67.22,"h":67.52,"l":67.01,"n":188,"o":67.26,"t":"2025-12-04T05:00:00Z","v":13506,"vw":67.281309},{"c":67.46,"h":67.69,"l":67.3637,"n":197,"o":67.69,"t":"2025-12-05T05:00:00Z","v":49660,"vw":67.573904},{"c":66.94,"h":67.52,"l":66.88,"n":224,"o":67.52,"t":"2025-12-08T05:00:00Z","v":20668,"vw":67.070553},{"c":66.93,"h":67.34,"l":66.895,"n":157,"o":67.115,"t":"2025-12-09T05:00:00Z","v":7627,"vw":67.094283},{"c":68.2,"h":68.28,"l":66.9,"n":192,"o":66.9,"t":"2025-12-10T05:00:00Z","v":19009,"vw":67.747179},{"c":68.84,"h":68.84,"l":68.1,"n":245,"o":68.1,"t":"2025-12-11T05:00:00Z","v":31291,"vw":68.621249},{"c":68.22,"h":69.0345,"l":68.1627,"n":225,"o":68.87,"t":"2025-12-12T05:00:00Z","v":22384,"vw":68.477304},{"c":68.17,"h":68.64,"l":67.925,"n":169,"o":68.64,"t":"2025-12-15T05:00:00Z","v":45494,"vw":68.07565},{"c":67.6652,"h":67.99,"l":67.38,"n":172,"o":67.99,"t":"2025-12-16T05:00:00Z","v":11593,"vw":67.703057},{"c":67.49,"h":68.0883,"l":67.44,"n":184,"o":67.69,"t":"2025-12-17T05:00:00Z","v":17722,"vw":67.677876},{"c":67.6,"h":68.37,"l":67.6,"n":235,"o":68.01,"t":"2025-12-18T05:00:00Z","v":70170,"vw":68.153008},{"c":67.8353,"h":68.0755,"l":67.5532,"n":160,"o":67.79,"t":"2025-12-19T05:00:00Z","v":16200,"vw":67.838565},{"c":68.39,"h":68.5719,"l":68.07,"n":168,"o":68.07,"t":"2025-12-22T05:00:00Z","v":11812,"vw":68.377411},{"c":68.0503,"h":68.1984,"l":68.015,"n":160,"o":68.17,"t":"2025-12-23T05:00:00Z","v":21271,"vw":68.078495},{"c":68.3,"h":68.3716,"l":67.91,"n":130,"o":68.12,"t":"2025-12-24T05:00:00Z","v":9523,"vw":68.194196},{"c":67.84,"h":67.97,"l":67.72,"n":141,"o":67.97,"t":"2025-12-26T05:00:00Z","v":38740,"vw":67.834986},{"c":67.57,"h":67.91,"l":67.55,"n":330,"o":67.79,"t":"2025-12-29T05:00:00Z","v":38484,"vw":67.636037},{"c":67.36,"h":67.73,"l":67.36,"n":219,"o":67.73,"t":"2025-12-30T05:00:00Z","v":14886,"vw":67.56427},{"c":66.8,"h":67.4,"l":66.64,"n":368,"o":67.4,"t":"2025-12-31T05:00:00Z","v":28385,"vw":66.958246},{"c":67.35,"h":67.63,"l":66.6,"n":279,"o":67.05,"t":"2026-01-02T05:00:00Z","v":28945,"vw":66.963169},{"c":68.23,"h":68.63,"l":67.54,"n":217,"o":67.54,"t":"2026-01-05T05:00:00Z","v":24585,"vw":68.408182},{"c":68.94,"h":69.07,"l":68.1751,"n":238,"o":68.22,"t":"2026-01-06T05:00:00Z","v":27412,"vw":68.731484},{"c":68.28,"h":69.07,"l":68.24,"n":192,"o":69.07,"t":"2026-01-07T05:00:00Z","v":10539,"vw":68.414641},{"c":69.21,"h":69.465,"l":68.5074,"n":219,"o":68.5074,"t":"2026-01-08T05:00:00Z","v":29041,"vw":69.112831},{"c":69.57,"h":69.7605,"l":69.225,"n":178,"o":69.55,"t":"2026-01-09T05:00:00Z","v":18381,"vw":69.602015},{"c":69.52,"h":69.5985,"l":69.2,"n":333,"o":69.2,"t":"2026-01-12T05:00:00Z","v":22890,"vw":69.464198},{"c":69.3777,"h":69.8375,"l":69.245,"n":192,"o":69.43,"t":"2026-01-13T05:00:00Z","v":15851,"vw":69.490611},{"c":69.57,"h":70.04,"l":69.37,"n":239,"o":69.41,"t":"2026-01-14T05:00:00Z","v":16813,"vw":69.60543},{"c":70.18,"h":70.395,"l":69.82,"n":162,"o":69.82,"t":"2026-01-15T05:00:00Z","v":14105,"vw":70.290197},{"c":70.03,"h":70.18,"l":69.86,"n":206,"o":70.18,"t":"2026-01-16T05:00:00Z","v":40440,"vw":70.004822},{"c":68.87,"h":69.5499,"l":68.11,"n":251,"o":69.09,"t":"2026-01-20T05:00:00Z","v":41986,"vw":68.94488},{"c":70.48,"h":70.5916,"l":69.42,"n":254,"o":69.42,"t":"2026-01-21T05:00:00Z","v":35023,"vw":70.061055},{"c":70.38,"h":71.08,"l":70.37,"n":313,"o":70.79,"t":"2026-01-22T05:00:00Z","v":39190,"vw":70.685741},{"c":69.72,"h":70.36,"l":69.55,"n":345,"o":70.36,"t":"2026-01-23T05:00:00Z","v":184712,"vw":69.957325},{"c":69.82,"h":70.03,"l":69.5112,"n":239,"o":69.76,"t":"2026-01-26T05:00:00Z","v":27308,"vw":69.630484},{"c":69.5001,"h":69.79,"l":69.305,"n":185,"o":69.79,"t":"2026-01-27T05:00:00Z","v":13592,"vw":69.454876},{"c":69.26,"h":69.68,"l":69.04,"n":296,"o":69.52,"t":"2026-01-28T05:00:00Z","v":68786,"vw":69.396172},{"c":69.39,"h":69.865,"l":68.87,"n":311,"o":69.58,"t":"2026-01-29T05:00:00Z","v":40882,"vw":69.226059},{"c":69.09,"h":69.24,"l":68.54,"n":210,"o":69.13,"t":"2026-01-30T05:00:00Z","v":13954,"vw":68.829071},{"c":69.58,"h":69.6304,"l":68.72,"n":424,"o":68.72,"t":"2026-02-02T05:00:00Z","v":34899,"vw":69.430408},{"c":69.5,"h":70.1999,"l":68.93,"n":310,"o":69.63,"t":"2026-02-03T05:00:00Z","v":21576,"vw":69.479675},{"c":70.68,"h":70.89,"l":69.92,"n":376,"o":69.92,"t":"2026-02-04T05:00:00Z","v":47367,"vw":70.563597},{"c":69.85,"h":70.61,"l":69.805,"n":300,"o":70.19,"t":"2026-02-05T05:00:00Z","v":35875,"vw":70.248289},{"c":71.76,"h":71.76,"l":70.6,"n":233,"o":70.6,"t":"2026-02-06T05:00:00Z","v":14110,"vw":71.394995},{"c":71.69,"h":71.8196,"l":71.47,"n":206,"o":71.52,"t":"2026-02-09T05:00:00Z","v":17039,"vw":71.711219},{"c":71.83,"h":72.21,"l":71.73,"n":304,"o":71.73,"t":"2026-02-10T05:00:00Z","v":36052,"vw":72.030701},{"c":71.6,"h":72.2,"l":71.465,"n":311,"o":72.2,"t":"2026-02-11T05:00:00Z","v":31616,"vw":71.673445},{"c":70.42,"h":72.45,"l":70.195,"n":321,"o":72.03,"t":"2026-02-12T05:00:00Z","v":47200,"vw":70.74205},{"c":71.12,"h":71.5,"l":70.64,"n":173,"o":70.64,"t":"2026-02-13T05:00:00Z","v":13199,"vw":71.133506},{"c":71.21,"h":71.36,"l":70.605,"n":250,"o":71.21,"t":"2026-02-17T05:00:00Z","v":21226,"vw":71.103239},{"c":71.48,"h":71.8,"l":71.12,"n":206,"o":71.15,"t":"2026-02-18T05:00:00Z","v":17225,"vw":71.609442},{"c":71.28,"h":71.455,"l":70.94,"n":158,"o":71.455,"t":"2026-02-19T05:00:00Z","v":12857,"vw":71.143487},{"c":71.65,"h":71.65,"l":70.86,"n":167,"o":71.06,"t":"2026-02-20T05:00:00Z","v":14216,"vw":71.40637},{"c":70.21,"h":71.31,"l":69.83,"n":162,"o":71.31,"t":"2026-02-23T05:00:00Z","v":11594,"vw":70.04822},{"c":70.8,"h":71.085,"l":70.15,"n":218,"o":70.15,"t":"2026-02-24T05:00:00Z","v":13255,"vw":70.789439},{"c":70.7,"h":71.22,"l":70.305,"n":185,"o":71.22,"t":"2026-02-25T05:00:00Z","v":26397,"vw":70.645357},{"c":71.27,"h":71.52,"l":70.7705,"n":178,"o":70.89,"t":"2026-02-26T05:00:00Z","v":22306,"vw":71.190603},{"c":70.75,"h":70.75,"l":70.2486,"n":183,"o":70.7,"t":"2026-02-27T05:00:00Z","v":13537,"vw":70.53805},{"c":70.87,"h":71.005,"l":69.84,"n":230,"o":69.86,"t":"2026-03-02T05:00:00Z","v":22682,"vw":70.632791},{"c":70.02,"h":70.3193,"l":68.685,"n":218,"o":69.3,"t":"2026-03-03T05:00:00Z","v":14843,"vw":69.565142},{"c":70.05,"h":70.33,"l":69.66,"n":135,"o":70.29,"t":"2026-03-04T05:00:00Z","v":13100,"vw":70.086227},{"c":69.29,"h":69.83,"l":68.92,"n":162,"o":69.58,"t":"2026-03-05T05:00:00Z","v":11898,"vw":69.431142},{"c":68.01,"h":68.19,"l":67.45,"n":159,"o":68.19,"t":"2026-03-06T05:00:00Z","v":12760,"vw":67.943806},{"c":68.13,"h":68.1501,"l":66.27,"n":233,"o":67.27,"t":"2026-03-09T04:00:00Z","v":17122,"vw":66.865499},{"c":67.65,"h":68.52,"l":67.615,"n":262,"o":67.97,"t":"2026-03-10T04:00:00Z","v":20666,"vw":68.002749},{"c":67.55,"h":67.62,"l":67.095,"n":186,"o":67.44,"t":"2026-03-11T04:00:00Z","v":21878,"vw":67.321741},{"c":66.4686,"h":67.11,"l":66.2552,"n":218,"o":66.9,"t":"2026-03-12T04:00:00Z","v":19618,"vw":66.709365},{"c":66.34,"h":66.94,"l":66.28,"n":195,"o":66.87,"t":"2026-03-13T04:00:00Z","v":27850,"vw":66.39692},{"c":66.67,"h":67.325,"l":66.67,"n":149,"o":67.01,"t":"2026-03-16T04:00:00Z","v":11151,"vw":66.944358},{"c":67.3076,"h":67.735,"l":67.12,"n":195,"o":67.12,"t":"2026-03-17T04:00:00Z","v":26775,"vw":67.359719},{"c":66.55,"h":67.1,"l":66.55,"n":179,"o":66.93,"t":"2026-03-18T04:00:00Z","v":13808,"vw":66.840702},{"c":66.6,"h":66.81,"l":65.9,"n":184,"o":65.9,"t":"2026-03-19T04:00:00Z","v":18785,"vw":66.178943},{"c":65.58,"h":66.28,"l":65.38,"n":198,"o":66.28,"t":"2026-03-20T04:00:00Z","v":13814,"vw":65.923919},{"c":66.625,"h":67.4,"l":66.61,"n":276,"o":66.61,"t":"2026-03-23T04:00:00Z","v":108462,"vw":67.045281},{"c":66.96,"h":67.3699,"l":65.93,"n":208,"o":66.12,"t":"2026-03-24T04:00:00Z","v":13053,"vw":66.907045},{"c":67.4781,"h":67.56,"l":66.82,"n":156,"o":67.54,"t":"2026-03-25T04:00:00Z","v":10070,"vw":67.343942},{"c":66.77,"h":67.63,"l":66.77,"n":276,"o":67.4622,"t":"2026-03-26T04:00:00Z","v":29574,"vw":67.174069},{"c":66,"h":66.56,"l":65.67,"n":319,"o":66.56,"t":"2026-03-27T04:00:00Z","v":22882,"vw":66.212902},{"c":65.46,"h":66.55,"l":65.31,"n":328,"o":66.55,"t":"2026-03-30T04:00:00Z","v":24193,"vw":65.811638},{"c":67.22,"h":67.43,"l":66.08,"n":244,"o":66.37,"t":"2026-03-31T04:00:00Z","v":25077,"vw":66.709791},{"c":67.45,"h":67.955,"l":67.39,"n":424,"o":67.39,"t":"2026-04-01T04:00:00Z","v":108632,"vw":67.534967},{"c":67.707,"h":67.94,"l":66.72,"n":169,"o":66.8,"t":"2026-04-02T04:00:00Z","v":15762,"vw":67.245485},{"c":67.92,"h":68.0851,"l":67.455,"n":132,"o":67.56,"t":"2026-04-06T04:00:00Z","v":12344,"vw":67.74989},{"c":68.14,"h":68.37,"l":67.77,"n":184,"o":67.77,"t":"2026-04-07T04:00:00Z","v":13615,"vw":68.101376},{"c":69.66,"h":69.83,"l":69.38,"n":189,"o":69.51,"t":"2026-04-08T04:00:00Z","v":27429,"vw":69.676381},{"c":70.1,"h":70.2299,"l":69.4122,"n":152,"o":69.49,"t":"2026-04-09T04:00:00Z","v":25980,"vw":69.758889},{"c":69.71,"h":70.12,"l":69.53,"n":127,"o":70.12,"t":"2026-04-10T04:00:00Z","v":11457,"vw":69.750915},{"c":70.4979,"h":70.4979,"l":69.49,"n":172,"o":69.49,"t":"2026-04-13T04:00:00Z","v":41754,"vw":69.618652},{"c":70.67,"h":70.81,"l":70.5,"n":226,"o":70.52,"t":"2026-04-14T04:00:00Z","v":27439,"vw":70.703683},{"c":70.52,"h":70.75,"l":70.21,"n":210,"o":70.75,"t":"2026-04-15T04:00:00Z","v":13124,"vw":70.459191},{"c":70.7428,"h":71.26,"l":70.29,"n":280,"o":70.54,"t":"2026-04-16T04:00:00Z","v":125540,"vw":70.677776},{"c":72.13,"h":72.36,"l":71.16,"n":248,"o":71.16,"t":"2026-04-17T04:00:00Z","v":21671,"vw":72.106063},{"c":72.64,"h":72.71,"l":71.83,"n":229,"o":71.83,"t":"2026-04-20T04:00:00Z","v":36861,"vw":72.632612},{"c":72.47,"h":73.4299,"l":72.28,"n":332,"o":72.69,"t":"2026-04-21T04:00:00Z","v":24459,"vw":72.75632},{"c":72.02,"h":73.32,"l":71.8484,"n":296,"o":73.32,"t":"2026-04-22T04:00:00Z","v":25811,"vw":72.83383},{"c":72.0149,"h":72.34,"l":71.42,"n":249,"o":71.99,"t":"2026-04-23T04:00:00Z","v":36628,"vw":72.074814},{"c":71.95,"h":72.345,"l":71.865,"n":214,"o":72.12,"t":"2026-04-24T04:00:00Z","v":20429,"vw":72.029905},{"c":72.05,"h":72.25,"l":71.8964,"n":149,"o":72,"t":"2026-04-27T04:00:00Z","v":11581,"vw":72.104065},{"c":71.43,"h":72.09,"l":71.43,"n":157,"o":72.09,"t":"2026-04-28T04:00:00Z","v":17940,"vw":71.539231},{"c":71.24,"h":71.6317,"l":70.96,"n":192,"o":71.6317,"t":"2026-04-29T04:00:00Z","v":24829,"vw":71.111787},{"c":72.37,"h":72.9,"l":71.26,"n":282,"o":71.26,"t":"2026-04-30T04:00:00Z","v":21541,"vw":72.070841},{"c":72.026,"h":72.45,"l":72.02,"n":154,"o":72.45,"t":"2026-05-01T04:00:00Z","v":12632,"vw":72.159327},{"c":71.48,"h":72.185,"l":71.31,"n":154,"o":71.9383,"t":"2026-05-04T04:00:00Z","v":13851,"vw":71.570154},{"c":72.53,"h":72.7,"l":71.87,"n":270,"o":71.89,"t":"2026-05-05T04:00:00Z","v":26300,"vw":72.415881},{"c":73.17,"h":73.3086,"l":72.7436,"n":150,"o":72.99,"t":"2026-05-06T04:00:00Z","v":13608,"vw":73.027816},{"c":72.63,"h":73.28,"l":72.41,"n":174,"o":73.28,"t":"2026-05-07T04:00:00Z","v":22546,"vw":72.698419},{"c":72.7719,"h":72.93,"l":72.495,"n":170,"o":72.9,"t":"2026-05-08T04:00:00Z","v":10215,"vw":72.772412},{"c":72.3,"h":73.14,"l":72.28,"n":206,"o":72.765,"t":"2026-05-11T04:00:00Z","v":19920,"vw":72.58621},{"c":72.06,"h":72.45,"l":71.36,"n":226,"o":72.45,"t":"2026-05-12T04:00:00Z","v":16687,"vw":71.921583},{"c":71.7181,"h":72.02,"l":71.4401,"n":263,"o":72.02,"t":"2026-05-13T04:00:00Z","v":13693,"vw":71.677614},{"c":71.9417,"h":72.4,"l":71.7528,"n":150,"o":71.94,"t":"2026-05-14T04:00:00Z","v":14730,"vw":72.048907},{"c":71.08,"h":71.35,"l":70.8701,"n":146,"o":71.35,"t":"2026-05-15T04:00:00Z","v":21457,"vw":71.079648},{"c":71.18,"h":71.5999,"l":71.01,"n":184,"o":71.01,"t":"2026-05-18T04:00:00Z","v":18770,"vw":71.148714},{"c":70.56,"h":71.03,"l":70.2902,"n":168,"o":70.96,"t":"2026-05-19T04:00:00Z","v":16600,"vw":70.729241},{"c":71.8,"h":71.85,"l":70.3925,"n":178,"o":70.3925,"t":"2026-05-20T04:00:00Z","v":20649,"vw":71.542716},{"c":72,"h":72.2341,"l":70.95,"n":152,"o":71.48,"t":"2026-05-21T04:00:00Z","v":13602,"vw":71.646073},{"c":72.62,"h":72.7204,"l":72.36,"n":162,"o":72.43,"t":"2026-05-22T04:00:00Z","v":12039,"vw":72.585783},{"c":73.5115,"h":73.53,"l":73.27,"n":252,"o":73.295,"t":"2026-05-26T04:00:00Z","v":17072,"vw":73.425112},{"c":73.3866,"h":73.9616,"l":73.3209,"n":153,"o":73.59,"t":"2026-05-27T04:00:00Z","v":10120,"vw":73.683065},{"c":73.475,"h":73.7789,"l":72.95,"n":198,"o":73.36,"t":"2026-05-28T04:00:00Z","v":16904,"vw":73.440533},{"c":73.22,"h":73.56,"l":73.12,"n":291,"o":73.43,"t":"2026-05-29T04:00:00Z","v":22014,"vw":73.429375},{"c":73.2161,"h":73.44,"l":72.72,"n":145,"o":72.95,"t":"2026-06-01T04:00:00Z","v":17770,"vw":73.090687},{"c":73.65,"h":73.84,"l":73.15,"n":153,"o":73.15,"t":"2026-06-02T04:00:00Z","v":13737,"vw":73.706502},{"c":73.64,"h":73.7999,"l":73.315,"n":173,"o":73.46,"t":"2026-06-03T04:00:00Z","v":21775,"vw":73.597632},{"c":74.1422,"h":74.235,"l":73.8501,"n":133,"o":73.95,"t":"2026-06-04T04:00:00Z","v":16757,"vw":74.076185},{"c":73.0059,"h":73.7735,"l":72.87,"n":154,"o":73.71,"t":"2026-06-05T04:00:00Z","v":9686,"vw":73.339373},{"c":73.2645,"h":73.795,"l":73.245,"n":192,"o":73.55,"t":"2026-06-08T04:00:00Z","v":14502,"vw":73.442919},{"c":73.95,"h":74.63,"l":72.84,"n":251,"o":73.78,"t":"2026-06-09T04:00:00Z","v":16464,"vw":73.430033},{"c":73.11,"h":74.425,"l":73.11,"n":155,"o":73.63,"t":"2026-06-10T04:00:00Z","v":14858,"vw":73.794761},{"c":74.64,"h":74.77,"l":73.38,"n":170,"o":73.63,"t":"2026-06-11T04:00:00Z","v":21683,"vw":74.253112},{"c":75.3,"h":75.5,"l":74.855,"n":117,"o":74.97,"t":"2026-06-12T04:00:00Z","v":12398,"vw":75.215527},{"c":75.16,"h":76.09,"l":75.16,"n":161,"o":75.95,"t":"2026-06-15T04:00:00Z","v":12042,"vw":75.647324},{"c":75.08,"h":76,"l":74.965,"n":182,"o":75.22,"t":"2026-06-16T04:00:00Z","v":15124,"vw":75.429722},{"c":74.01,"h":75.54,"l":73.8139,"n":188,"o":75.275,"t":"2026-06-17T04:00:00Z","v":27955,"vw":75.192811},{"c":74.71,"h":74.71,"l":74.36,"n":139,"o":74.61,"t":"2026-06-18T04:00:00Z","v":11533,"vw":74.53835},{"c":74.87,"h":75.1,"l":74.69,"n":235,"o":74.82,"t":"2026-06-22T04:00:00Z","v":24998,"vw":74.891374},{"c":74.54,"h":74.93,"l":73.91,"n":222,"o":73.91,"t":"2026-06-23T04:00:00Z","v":18213,"vw":74.619677},{"c":75.06,"h":75.47,"l":74.64,"n":225,"o":74.64,"t":"2026-06-24T04:00:00Z","v":18832,"vw":75.054637},{"c":75.25,"h":75.92,"l":75.02,"n":300,"o":75.24,"t":"2026-06-25T04:00:00Z","v":24146,"vw":75.342521},{"c":75.14,"h":75.645,"l":74.88,"n":236,"o":74.88,"t":"2026-06-26T04:00:00Z","v":27978,"vw":75.317549},{"c":75.4899,"h":75.8,"l":75.1496,"n":247,"o":75.8,"t":"2026-06-29T04:00:00Z","v":17308,"vw":75.372816},{"c":75.7836,"h":75.8981,"l":75.485,"n":205,"o":75.485,"t":"2026-06-30T04:00:00Z","v":12224,"vw":75.708071},{"c":75.22,"h":76.08,"l":75.21,"n":230,"o":75.49,"t":"2026-07-01T04:00:00Z","v":17470,"vw":75.789386},{"c":75,"h":75.7,"l":74.5167,"n":208,"o":75.7,"t":"2026-07-02T04:00:00Z","v":23973,"vw":75.002729},{"c":75.2974,"h":75.4816,"l":75.09,"n":182,"o":75.09,"t":"2026-07-06T04:00:00Z","v":20872,"vw":75.343694},{"c":74.92,"h":75.5,"l":74.7851,"n":265,"o":75.5,"t":"2026-07-07T04:00:00Z","v":23473,"vw":74.979969},{"c":74.05,"h":74.89,"l":73.64,"n":181,"o":74.89,"t":"2026-07-08T04:00:00Z","v":14776,"vw":73.971752},{"c":74.91,"h":75.45,"l":74.25,"n":240,"o":74.25,"t":"2026-07-09T04:00:00Z","v":29584,"vw":75.139404},{"c":75.04,"h":75.13,"l":74.735,"n":189,"o":74.85,"t":"2026-07-10T04:00:00Z","v":21654,"vw":75.047404},{"c":74.79,"h":75.26,"l":74.69,"n":265,"o":74.83,"t":"2026-07-13T04:00:00Z","v":27362,"vw":74.854594},{"c":74.8533,"h":76.57,"l":74.74,"n":186,"o":75.01,"t":"2026-07-14T04:00:00Z","v":14977,"vw":75.010614},{"c":75.26,"h":75.47,"l":74.97,"n":219,"o":75,"t":"2026-07-15T04:00:00Z","v":16155,"vw":75.236914},{"c":75.76,"h":76.16,"l":74.96,"n":187,"o":74.96,"t":"2026-07-16T04:00:00Z","v":16094,"vw":75.817878},{"c":75.55,"h":76,"l":75.22,"n":197,"o":75.44,"t":"2026-07-17T04:00:00Z","v":14933,"vw":75.601024},{"c":74.94,"h":75.67,"l":74.925,"n":210,"o":75.67,"t":"2026-07-20T04:00:00Z","v":12916,"vw":75.262307},{"c":75.5733,"h":75.599,"l":74.9105,"n":176,"o":75.08,"t":"2026-07-21T04:00:00Z","v":15022,"vw":75.423614},{"c":75.63,"h":75.965,"l":75.51,"n":166,"o":75.62,"t":"2026-07-22T04:00:00Z","v":11756,"vw":75.780589},{"c":75.22,"h":75.405,"l":74.81,"n":212,"o":74.99,"t":"2026-07-23T04:00:00Z","v":22041,"vw":74.993185},{"c":75.59,"h":75.97,"l":75.29,"n":276,"o":75.38,"t":"2026-07-24T04:00:00Z","v":28206,"vw":75.641889},{"c":75.8533,"h":75.9989,"l":75.52,"n":316,"o":75.97,"t":"2026-07-27T04:00:00Z","v":18473,"vw":75.727552},{"c":76.4277,"h":76.4277,"l":75.935,"n":579,"o":76.15,"t":"2026-07-28T04:00:00Z","v":14208,"vw":76.183225},{"c":75.69,"h":76.39,"l":75.4961,"n":253,"o":76.39,"t":"2026-07-29T04:00:00Z","v":11251,"vw":75.857515},{"c":75.89,"h":76.24,"l":75.195,"n":184,"o":76.24,"t":"2026-07-30T04:00:00Z","v":10438,"vw":75.732144},{"c":75.8398,"h":76.09,"l":75.5,"n":161,"o":76.09,"t":"2026-07-31T04:00:00Z","v":10432,"vw":75.837764},{"c":76.6203,"h":76.66,"l":75.98,"n":175,"o":75.98,"t":"2026-08-03T04:00:00Z","v":14285,"vw":76.418917},{"c":77.83,"h":77.83,"l":76.51,"n":253,"o":76.7,"t":"2026-08-04T04:00:00Z","v":17021,"vw":77.176167},{"c":77.1243,"h":77.87,"l":77.1243,"n":189,"o":77.87,"t":"2026-08-05T04:00:00Z","v":13363,"vw":77.54993},{"c":76.5837,"h":77.28,"l":76.5227,"n":254,"o":77.28,"t":"2026-08-06T04:00:00Z","v":12000,"vw":76.908668},{"c":77.06,"h":77.2837,"l":76.67,"n":241,"o":76.67,"t":"2026-08-07T04:00:00Z","v":27722,"vw":77.156986},{"c":76.7883,"h":77.06,"l":76.7883,"n":205,"o":76.94,"t":"2026-08-10T04:00:00Z","v":18443,"vw":76.885661},{"c":76.73,"h":77.3374,"l":76.73,"n":246,"o":76.73,"t":"2026-08-11T04:00:00Z","v":40744,"vw":76.975418},{"c":77.16,"h":77.28,"l":76.7001,"n":346,"o":77,"t":"2026-08-12T04:00:00Z","v":26061,"vw":77.025397},{"c":77.39,"h":77.49,"l":77.1201,"n":208,"o":77.34,"t":"2026-08-13T04:00:00Z","v":7044,"vw":77.261588},{"c":77.63,"h":77.69,"l":77.39,"n":190,"o":77.39,"t":"2026-08-14T04:00:00Z","v":10383,"vw":77.569506},{"c":77.34,"h":77.569,"l":77.33,"n":173,"o":77.49,"t":"2026-08-17T04:00:00Z","v":11790,"vw":77.424558},{"c":76.596,"h":77.42,"l":76.596,"n":223,"o":77.42,"t":"2026-08-18T04:00:00Z","v":19124,"vw":77.040429},{"c":76.6565,"h":77.285,"l":76.6565,"n":149,"o":76.94,"t":"2026-08-19T04:00:00Z","v":6552,"vw":77.019123},{"c":76.22,"h":76.6553,"l":76.21,"n":170,"o":76.29,"t":"2026-08-20T04:00:00Z","v":13188,"vw":76.43373},{"c":76.67,"h":76.7529,"l":76.47,"n":166,"o":76.73,"t":"2026-08-21T04:00:00Z","v":12740,"vw":76.649728},{"c":76.4326,"h":76.67,"l":76.2018,"n":154,"o":76.2018,"t":"2026-08-24T04:00:00Z","v":8369,"vw":76.491064},{"c":76.5263,"h":76.55,"l":76.2983,"n":142,"o":76.55,"t":"2026-08-25T04:00:00Z","v":6569,"vw":76.403076},{"c":76.8053,"h":76.995,"l":76.34,"n":159,"o":76.34,"t":"2026-08-26T04:00:00Z","v":10848,"vw":76.785874},{"c":76.82,"h":76.83,"l":76.43,"n":156,"o":76.6652,"t":"2026-08-27T04:00:00Z","v":21527,"vw":76.752229},{"c":76.0842,"h":76.97,"l":76.0338,"n":133,"o":76.97,"t":"2026-08-28T04:00:00Z","v":9615,"vw":76.351864},{"c":75.7144,"h":75.98,"l":75.5689,"n":204,"o":75.98,"t":"2026-08-31T04:00:00Z","v":9153,"vw":75.672992},{"c":75.0086,"h":75.5,"l":74.9,"n":201,"o":75.31,"t":"2026-09-01T04:00:00Z","v":22228,"vw":75.147024},{"c":75.63,"h":76.025,"l":75.31,"n":208,"o":75.33,"t":"2026-09-02T04:00:00Z","v":16101,"vw":75.793777},{"c":76.2758,"h":76.37,"l":75.785,"n":116,"o":76.25,"t":"2026-09-03T04:00:00Z","v":8664,"vw":76.097158},{"c":76.3239,"h":76.4699,"l":75.97,"n":212,"o":75.97,"t":"2026-09-04T04:00:00Z","v":10275,"vw":76.258141},{"c":75.7289,"h":76.44,"l":75.65,"n":188,"o":76.44,"t":"2026-09-08T04:00:00Z","v":17350,"vw":75.888746},{"c":74.9383,"h":75.62,"l":74.9071,"n":152,"o":75.43,"t":"2026-09-09T04:00:00Z","v":8120,"vw":75.21159},{"c":74.53,"h":74.7,"l":74.41,"n":161,"o":74.7,"t":"2026-09-10T04:00:00Z","v":8319,"vw":74.508341},{"c":75.06,"h":75.115,"l":74.86,"n":137,"o":75.1,"t":"2026-09-11T04:00:00Z","v":7210,"vw":74.995823},{"c":74.55,"h":74.93,"l":74.5174,"n":170,"o":74.92,"t":"2026-09-14T04:00:00Z","v":11113,"vw":74.710443},{"c":74.19,"h":74.5999,"l":74.19,"n":219,"o":74.5,"t":"2026-09-15T04:00:00Z","v":19354,"vw":74.39228},{"c":73.75,"h":74.695,"l":73.15,"n":183,"o":74.5,"t":"2026-09-16T04:00:00Z","v":12508,"vw":74.044145},{"c":73.97,"h":74.71,"l":73.97,"n":212,"o":74.71,"t":"2026-09-17T04:00:00Z","v":30224,"vw":74.265622},{"c":73.8,"h":73.81,"l":73.4601,"n":174,"o":73.81,"t":"2026-09-18T04:00:00Z","v":10994,"vw":73.628122},{"c":73.65,"h":74.13,"l":73.65,"n":181,"o":74.13,"t":"2026-09-21T04:00:00Z","v":13439,"vw":73.852051},{"c":73.75,"h":74.13,"l":73.56,"n":213,"o":74.03,"t":"2026-09-22T04:00:00Z","v":21418,"vw":73.792983},{"c":73.1274,"h":73.69,"l":73.125,"n":190,"o":73.54,"t":"2026-09-23T04:00:00Z","v":18015,"vw":73.401096},{"c":72.67,"h":72.875,"l":72.37,"n":198,"o":72.875,"t":"2026-09-24T04:00:00Z","v":20435,"vw":72.729817},{"c":72.97,"h":73.0497,"l":72.42,"n":266,"o":72.66,"t":"2026-09-25T04:00:00Z","v":14410,"vw":72.791087},{"c":72.24,"h":72.5659,"l":72.0199,"n":389,"o":72.54,"t":"2026-09-28T04:00:00Z","v":24680,"vw":72.266253},{"c":72.19,"h":72.42,"l":71.79,"n":215,"o":72.42,"t":"2026-09-29T04:00:00Z","v":14814,"vw":72.176781},{"c":71.64,"h":72.1689,"l":71.59,"n":211,"o":72.045,"t":"2026-09-30T04:00:00Z","v":11087,"vw":71.854266},{"c":72.17,"h":72.2699,"l":71.28,"n":219,"o":71.51,"t":"2026-10-01T04:00:00Z","v":29471,"vw":71.60127},{"c":72.83,"h":73.08,"l":72.64,"n":329,"o":72.64,"t":"2026-10-02T04:00:00Z","v":26603,"vw":72.898301},{"c":73.19,"h":73.3001,"l":72.57,"n":204,"o":72.61,"t":"2026-10-05T04:00:00Z","v":15190,"vw":73.04869},{"c":73.09,"h":73.56,"l":73.09,"n":213,"o":73.46,"t":"2026-10-06T04:00:00Z","v":18410,"vw":73.285291},{"c":72.07,"h":72.68,"l":71.92,"n":175,"o":72.54,"t":"2026-10-07T04:00:00Z","v":12776,"vw":72.229542},{"c":72.5299,"h":72.54,"l":71.83,"n":185,"o":72.11,"t":"2026-10-08T04:00:00Z","v":16030,"vw":72.079189},{"c":72.57,"h":72.85,"l":72.515,"n":201,"o":72.85,"t":"2026-10-09T04:00:00Z","v":53662,"vw":72.555308},{"c":72.55,"h":72.8107,"l":72.55,"n":201,"o":72.79,"t":"2026-10-12T04:00:00Z","v":12217,"vw":72.693804},{"c":72.7,"h":72.8399,"l":72.33,"n":207,"o":72.35,"t":"2026-10-13T04:00:00Z","v":19088,"vw":72.593507},{"c":71.9634,"h":72.21,"l":71.79,"n":188,"o":72.151,"t":"2026-10-14T04:00:00Z","v":8527,"vw":72.024564},{"c":72.97,"h":73.15,"l":72.3,"n":208,"o":72.3,"t":"2026-10-15T04:00:00Z","v":17344,"vw":72.809921},{"c":72.7871,"h":73.625,"l":72.54,"n":145,"o":73.35,"t":"2026-10-16T04:00:00Z","v":13640,"vw":73.063798},{"c":72.7216,"h":73.0518,"l":72.6484,"n":184,"o":72.765,"t":"2026-10-19T04:00:00Z","v":11687,"vw":72.770168},{"c":73.52,"h":73.62,"l":73.2,"n":282,"o":73.2,"t":"2026-10-20T04:00:00Z","v":28684,"vw":73.487292},{"c":73.72,"h":73.86,"l":73.4079,"n":194,"o":73.73,"t":"2026-10-21T04:00:00Z","v":11926,"vw":73.719146},{"c":73.9655,"h":73.9655,"l":73.1213,"n":251,"o":73.41,"t":"2026-10-22T04:00:00Z","v":14211,"vw":73.613265}],"volatilityBars":[{"c":73.975,"h":74.13,"l":73.975,"n":5,"o":74.13,"t":"2026-09-21T13:30:00Z","v":594,"vw":74.05132},{"c":73.8469,"h":73.8469,"l":73.8469,"n":1,"o":73.8469,"t":"2026-09-21T13:45:00Z","v":134,"vw":73.8469},{"c":73.795,"h":73.84,"l":73.795,"n":6,"o":73.84,"t":"2026-09-21T14:15:00Z","v":607,"vw":73.826802},{"c":73.805,"h":73.805,"l":73.7,"n":2,"o":73.7,"t":"2026-09-21T14:30:00Z","v":1447,"vw":73.732436},{"c":73.77,"h":73.77,"l":73.77,"n":2,"o":73.77,"t":"2026-09-21T14:45:00Z","v":300,"vw":73.77},{"c":73.83,"h":73.83,"l":73.7601,"n":2,"o":73.7601,"t":"2026-09-21T15:00:00Z","v":1100,"vw":73.798227},{"c":73.835,"h":73.835,"l":73.7709,"n":3,"o":73.7709,"t":"2026-09-21T15:15:00Z","v":1117,"vw":73.820639},{"c":73.91,"h":73.91,"l":73.91,"n":3,"o":73.91,"t":"2026-09-21T15:45:00Z","v":300,"vw":73.91},{"c":74.03,"h":74.03,"l":73.975,"n":3,"o":73.975,"t":"2026-09-21T16:30:00Z","v":257,"vw":74.007871},{"c":73.95,"h":73.95,"l":73.95,"n":2,"o":73.95,"t":"2026-09-21T16:45:00Z","v":206,"vw":73.95},{"c":73.86,"h":73.93,"l":73.86,"n":6,"o":73.93,"t":"2026-09-21T17:00:00Z","v":1100,"vw":73.880005},{"c":73.83,"h":73.83,"l":73.83,"n":1,"o":73.83,"t":"2026-09-21T17:30:00Z","v":100,"vw":73.83},{"c":73.8,"h":73.85,"l":73.8,"n":9,"o":73.8,"t":"2026-09-21T17:45:00Z","v":612,"vw":73.808333},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-09-21T18:00:00Z","v":562,"vw":73.95},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-09-21T18:30:00Z","v":164,"vw":73.93},{"c":73.94,"h":73.94,"l":73.94,"n":1,"o":73.94,"t":"2026-09-21T18:45:00Z","v":169,"vw":73.94},{"c":73.94,"h":73.94,"l":73.94,"n":1,"o":73.94,"t":"2026-09-21T19:15:00Z","v":408,"vw":73.94},{"c":73.82,"h":73.93,"l":73.82,"n":11,"o":73.93,"t":"2026-09-21T19:45:00Z","v":2184,"vw":73.874717},{"c":73.65,"h":73.65,"l":73.65,"n":3,"o":73.65,"t":"2026-09-21T20:00:00Z","v":285,"vw":73.65},{"c":74.03,"h":74.03,"l":74.03,"n":1,"o":74.03,"t":"2026-09-22T13:30:00Z","v":100,"vw":74.03},{"c":73.9327,"h":74.1,"l":73.9327,"n":2,"o":74.1,"t":"2026-09-22T13:45:00Z","v":444,"vw":73.990351},{"c":74.13,"h":74.13,"l":74.03,"n":2,"o":74.03,"t":"2026-09-22T14:00:00Z","v":760,"vw":74.043158},{"c":74.0212,"h":74.0329,"l":73.99,"n":6,"o":74.03,"t":"2026-09-22T14:15:00Z","v":1416,"vw":74.025971},{"c":73.77,"h":73.885,"l":73.69,"n":23,"o":73.885,"t":"2026-09-22T14:30:00Z","v":4428,"vw":73.767335},{"c":73.685,"h":73.685,"l":73.66,"n":11,"o":73.67,"t":"2026-09-22T14:45:00Z","v":1500,"vw":73.671644},{"c":73.67,"h":73.69,"l":73.67,"n":3,"o":73.69,"t":"2026-09-22T15:00:00Z","v":2537,"vw":73.687635},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-09-22T15:30:00Z","v":234,"vw":73.56},{"c":73.81,"h":73.81,"l":73.725,"n":4,"o":73.7342,"t":"2026-09-22T16:00:00Z","v":1436,"vw":73.772984},{"c":73.78,"h":73.8,"l":73.78,"n":3,"o":73.8,"t":"2026-09-22T16:30:00Z","v":400,"vw":73.795},{"c":73.76,"h":73.76,"l":73.73,"n":4,"o":73.73,"t":"2026-09-22T17:00:00Z","v":1038,"vw":73.744451},{"c":73.735,"h":73.8,"l":73.735,"n":4,"o":73.8,"t":"2026-09-22T17:15:00Z","v":461,"vw":73.768675},{"c":73.75,"h":73.75,"l":73.75,"n":7,"o":73.75,"t":"2026-09-22T17:30:00Z","v":510,"vw":73.75},{"c":73.896,"h":73.92,"l":73.83,"n":5,"o":73.92,"t":"2026-09-22T17:45:00Z","v":653,"vw":73.895296},{"c":73.795,"h":73.8499,"l":73.7401,"n":5,"o":73.7401,"t":"2026-09-22T18:45:00Z","v":2020,"vw":73.827548},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-09-22T19:00:00Z","v":533,"vw":73.73},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-09-22T19:15:00Z","v":221,"vw":73.73},{"c":73.89,"h":73.89,"l":73.89,"n":3,"o":73.89,"t":"2026-09-22T19:30:00Z","v":340,"vw":73.89},{"c":73.745,"h":73.745,"l":73.745,"n":1,"o":73.745,"t":"2026-09-22T19:45:00Z","v":145,"vw":73.745},{"c":73.75,"h":73.75,"l":73.75,"n":3,"o":73.75,"t":"2026-09-22T20:00:00Z","v":180,"vw":73.75},{"c":73.54,"h":73.54,"l":73.54,"n":4,"o":73.54,"t":"2026-09-23T13:30:00Z","v":141,"vw":73.54},{"c":73.31,"h":73.31,"l":73.19,"n":2,"o":73.19,"t":"2026-09-23T13:45:00Z","v":305,"vw":73.265934},{"c":73.375,"h":73.3914,"l":73.375,"n":2,"o":73.3914,"t":"2026-09-23T14:00:00Z","v":382,"vw":73.387107},{"c":73.497,"h":73.497,"l":73.4739,"n":2,"o":73.4739,"t":"2026-09-23T14:15:00Z","v":1834,"vw":73.478107},{"c":73.42,"h":73.42,"l":73.3399,"n":4,"o":73.3399,"t":"2026-09-23T14:30:00Z","v":547,"vw":73.361639},{"c":73.565,"h":73.565,"l":73.5,"n":12,"o":73.5,"t":"2026-09-23T15:00:00Z","v":1816,"vw":73.528667},{"c":73.5729,"h":73.69,"l":73.57,"n":3,"o":73.69,"t":"2026-09-23T15:15:00Z","v":1313,"vw":73.599269},{"c":73.53,"h":73.53,"l":73.53,"n":2,"o":73.53,"t":"2026-09-23T15:30:00Z","v":260,"vw":73.53},{"c":73.4237,"h":73.4237,"l":73.4237,"n":1,"o":73.4237,"t":"2026-09-23T16:00:00Z","v":1250,"vw":73.4237},{"c":73.467,"h":73.47,"l":73.467,"n":4,"o":73.47,"t":"2026-09-23T16:15:00Z","v":228,"vw":73.4685},{"c":73.35,"h":73.4799,"l":73.281,"n":10,"o":73.355,"t":"2026-09-23T17:15:00Z","v":1883,"vw":73.376177},{"c":73.295,"h":73.4,"l":73.295,"n":9,"o":73.4,"t":"2026-09-23T17:30:00Z","v":1667,"vw":73.363521},{"c":73.385,"h":73.385,"l":73.385,"n":1,"o":73.385,"t":"2026-09-23T17:45:00Z","v":106,"vw":73.385},{"c":73.4249,"h":73.4249,"l":73.4249,"n":1,"o":73.4249,"t":"2026-09-23T18:00:00Z","v":954,"vw":73.4249},{"c":73.23,"h":73.31,"l":73.23,"n":3,"o":73.31,"t":"2026-09-23T18:30:00Z","v":400,"vw":73.27},{"c":73.1992,"h":73.1992,"l":73.1992,"n":1,"o":73.1992,"t":"2026-09-23T18:45:00Z","v":146,"vw":73.1992},{"c":73.24,"h":73.265,"l":73.24,"n":7,"o":73.255,"t":"2026-09-23T19:15:00Z","v":1002,"vw":73.249959},{"c":73.245,"h":73.3086,"l":73.22,"n":4,"o":73.22,"t":"2026-09-23T19:30:00Z","v":1801,"vw":73.245117},{"c":73.125,"h":73.205,"l":73.125,"n":5,"o":73.205,"t":"2026-09-23T19:45:00Z","v":274,"vw":73.170627},{"c":72.87,"h":72.875,"l":72.87,"n":4,"o":72.875,"t":"2026-09-24T14:00:00Z","v":4484,"vw":72.870197},{"c":72.8105,"h":72.8105,"l":72.8105,"n":1,"o":72.8105,"t":"2026-09-24T14:15:00Z","v":101,"vw":72.8105},{"c":72.6,"h":72.7092,"l":72.6,"n":7,"o":72.7092,"t":"2026-09-24T14:45:00Z","v":629,"vw":72.677276},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-09-24T15:00:00Z","v":100,"vw":72.63},{"c":72.535,"h":72.535,"l":72.535,"n":1,"o":72.535,"t":"2026-09-24T15:15:00Z","v":600,"vw":72.535},{"c":72.4861,"h":72.4861,"l":72.4861,"n":2,"o":72.4861,"t":"2026-09-24T15:45:00Z","v":746,"vw":72.4861},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-09-24T16:00:00Z","v":101,"vw":72.37},{"c":72.57,"h":72.57,"l":72.57,"n":2,"o":72.57,"t":"2026-09-24T16:15:00Z","v":317,"vw":72.57},{"c":72.76,"h":72.85,"l":72.76,"n":3,"o":72.85,"t":"2026-09-24T17:00:00Z","v":367,"vw":72.82},{"c":72.695,"h":72.695,"l":72.695,"n":2,"o":72.695,"t":"2026-09-24T17:15:00Z","v":182,"vw":72.695},{"c":72.6721,"h":72.7,"l":72.6721,"n":2,"o":72.7,"t":"2026-09-24T17:30:00Z","v":320,"vw":72.689538},{"c":72.7,"h":72.73,"l":72.655,"n":5,"o":72.73,"t":"2026-09-24T17:45:00Z","v":412,"vw":72.69992},{"c":72.8039,"h":72.86,"l":72.8039,"n":2,"o":72.86,"t":"2026-09-24T18:15:00Z","v":200,"vw":72.83195},{"c":72.6825,"h":72.6825,"l":72.6825,"n":1,"o":72.6825,"t":"2026-09-24T18:30:00Z","v":135,"vw":72.6825},{"c":72.81,"h":72.81,"l":72.63,"n":9,"o":72.63,"t":"2026-09-24T18:45:00Z","v":1052,"vw":72.769966},{"c":72.68,"h":72.7,"l":72.68,"n":6,"o":72.7,"t":"2026-09-24T19:00:00Z","v":742,"vw":72.683909},{"c":72.79,"h":72.79,"l":72.68,"n":13,"o":72.6844,"t":"2026-09-24T19:30:00Z","v":2741,"vw":72.710865},{"c":72.79,"h":72.815,"l":72.67,"n":22,"o":72.815,"t":"2026-09-24T19:45:00Z","v":2172,"vw":72.736342},{"c":72.67,"h":72.67,"l":72.67,"n":4,"o":72.67,"t":"2026-09-24T20:00:00Z","v":3192,"vw":72.67},{"c":72.66,"h":72.66,"l":72.66,"n":4,"o":72.66,"t":"2026-09-25T13:30:00Z","v":132,"vw":72.66},{"c":72.61,"h":72.61,"l":72.61,"n":5,"o":72.61,"t":"2026-09-25T13:45:00Z","v":230,"vw":72.61},{"c":72.4779,"h":72.495,"l":72.4779,"n":3,"o":72.495,"t":"2026-09-25T14:15:00Z","v":378,"vw":72.487516},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-09-25T14:30:00Z","v":235,"vw":72.43},{"c":72.5211,"h":72.5211,"l":72.5211,"n":2,"o":72.5211,"t":"2026-09-25T14:45:00Z","v":107,"vw":72.5211},{"c":72.61,"h":72.625,"l":72.605,"n":6,"o":72.605,"t":"2026-09-25T15:00:00Z","v":1568,"vw":72.616008},{"c":72.565,"h":72.565,"l":72.565,"n":1,"o":72.565,"t":"2026-09-25T15:15:00Z","v":250,"vw":72.565},{"c":72.42,"h":72.42,"l":72.42,"n":3,"o":72.42,"t":"2026-09-25T15:45:00Z","v":1095,"vw":72.42},{"c":72.901,"h":72.901,"l":72.901,"n":1,"o":72.901,"t":"2026-09-25T16:00:00Z","v":305,"vw":72.901},{"c":72.8181,"h":72.8181,"l":72.8181,"n":1,"o":72.8181,"t":"2026-09-25T16:15:00Z","v":200,"vw":72.8181},{"c":72.9004,"h":72.9004,"l":72.9004,"n":1,"o":72.9004,"t":"2026-09-25T16:30:00Z","v":150,"vw":72.9004},{"c":72.781,"h":72.781,"l":72.781,"n":2,"o":72.781,"t":"2026-09-25T16:45:00Z","v":150,"vw":72.781},{"c":72.77,"h":72.77,"l":72.77,"n":1,"o":72.77,"t":"2026-09-25T17:45:00Z","v":158,"vw":72.77},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-09-25T18:00:00Z","v":135,"vw":72.81},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-09-25T18:15:00Z","v":309,"vw":72.81},{"c":72.7325,"h":72.7325,"l":72.7325,"n":3,"o":72.7325,"t":"2026-09-25T18:45:00Z","v":344,"vw":72.7325},{"c":72.8899,"h":72.8899,"l":72.8899,"n":1,"o":72.8899,"t":"2026-09-25T19:15:00Z","v":344,"vw":72.8899},{"c":72.785,"h":72.785,"l":72.785,"n":2,"o":72.785,"t":"2026-09-25T19:30:00Z","v":188,"vw":72.785},{"c":72.87,"h":73.0497,"l":72.86,"n":35,"o":73.0497,"t":"2026-09-25T19:45:00Z","v":2689,"vw":72.91089},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-09-25T20:00:00Z","v":3416,"vw":72.97},{"c":72.54,"h":72.54,"l":72.54,"n":4,"o":72.54,"t":"2026-09-28T13:30:00Z","v":376,"vw":72.54},{"c":72.4,"h":72.4,"l":72.4,"n":2,"o":72.4,"t":"2026-09-28T13:45:00Z","v":704,"vw":72.4},{"c":72.38,"h":72.38,"l":72.38,"n":3,"o":72.38,"t":"2026-09-28T14:00:00Z","v":405,"vw":72.38},{"c":72.5197,"h":72.5197,"l":72.5197,"n":2,"o":72.5197,"t":"2026-09-28T14:15:00Z","v":729,"vw":72.5197},{"c":72.5659,"h":72.5659,"l":72.5659,"n":2,"o":72.5659,"t":"2026-09-28T14:30:00Z","v":213,"vw":72.5659},{"c":72.195,"h":72.37,"l":72.195,"n":6,"o":72.37,"t":"2026-09-28T14:45:00Z","v":1437,"vw":72.210206},{"c":72.0629,"h":72.07,"l":72.0629,"n":8,"o":72.07,"t":"2026-09-28T15:15:00Z","v":1072,"vw":72.066619},{"c":72.1011,"h":72.1011,"l":72.0199,"n":5,"o":72.0199,"t":"2026-09-28T16:00:00Z","v":250,"vw":72.065948},{"c":72.32,"h":72.32,"l":72.32,"n":3,"o":72.32,"t":"2026-09-28T17:45:00Z","v":457,"vw":72.32},{"c":72.377,"h":72.377,"l":72.377,"n":2,"o":72.377,"t":"2026-09-28T18:00:00Z","v":200,"vw":72.377},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-09-28T18:15:00Z","v":175,"vw":72.34},{"c":72.33,"h":72.33,"l":72.33,"n":9,"o":72.33,"t":"2026-09-28T19:00:00Z","v":611,"vw":72.33},{"c":72.34,"h":72.34,"l":72.31,"n":15,"o":72.32,"t":"2026-09-28T19:15:00Z","v":925,"vw":72.320282},{"c":72.18,"h":72.42,"l":72.18,"n":69,"o":72.415,"t":"2026-09-28T19:45:00Z","v":7134,"vw":72.250735},{"c":72.24,"h":72.24,"l":72.24,"n":4,"o":72.24,"t":"2026-09-28T20:00:00Z","v":6742,"vw":72.24},{"c":72.08,"h":72.42,"l":72.08,"n":10,"o":72.42,"t":"2026-09-29T13:30:00Z","v":1536,"vw":72.377604},{"c":72.37,"h":72.39,"l":72.37,"n":9,"o":72.39,"t":"2026-09-29T14:00:00Z","v":1453,"vw":72.383789},{"c":72.15,"h":72.2607,"l":72.15,"n":4,"o":72.2607,"t":"2026-09-29T14:15:00Z","v":1318,"vw":72.22359},{"c":71.95,"h":71.95,"l":71.93,"n":6,"o":71.93,"t":"2026-09-29T15:15:00Z","v":1053,"vw":71.943295},{"c":71.835,"h":71.835,"l":71.835,"n":1,"o":71.835,"t":"2026-09-29T16:30:00Z","v":204,"vw":71.835},{"c":71.79,"h":71.83,"l":71.79,"n":4,"o":71.83,"t":"2026-09-29T16:45:00Z","v":329,"vw":71.81439},{"c":71.8057,"h":71.8057,"l":71.8057,"n":1,"o":71.8057,"t":"2026-09-29T17:15:00Z","v":140,"vw":71.8057},{"c":71.931,"h":71.931,"l":71.931,"n":1,"o":71.931,"t":"2026-09-29T18:30:00Z","v":100,"vw":71.931},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-09-29T18:45:00Z","v":224,"vw":71.91},{"c":72.01,"h":72.01,"l":72.01,"n":2,"o":72.01,"t":"2026-09-29T19:15:00Z","v":175,"vw":72.01},{"c":72.07,"h":72.07,"l":72.07,"n":2,"o":72.07,"t":"2026-09-29T19:30:00Z","v":364,"vw":72.07},{"c":72.18,"h":72.18,"l":72.0447,"n":28,"o":72.09,"t":"2026-09-29T19:45:00Z","v":2588,"vw":72.141293},{"c":72.19,"h":72.19,"l":72.19,"n":4,"o":72.19,"t":"2026-09-29T20:00:00Z","v":3272,"vw":72.19},{"c":72.045,"h":72.045,"l":72.045,"n":1,"o":72.045,"t":"2026-09-30T13:45:00Z","v":211,"vw":72.045},{"c":72.06,"h":72.1689,"l":71.97,"n":4,"o":72.1689,"t":"2026-09-30T14:15:00Z","v":898,"vw":72.080951},{"c":71.9647,"h":71.9647,"l":71.9647,"n":1,"o":71.9647,"t":"2026-09-30T14:30:00Z","v":110,"vw":71.9647},{"c":72.06,"h":72.08,"l":72.0399,"n":12,"o":72.04,"t":"2026-09-30T14:45:00Z","v":773,"vw":72.062921},{"c":71.9899,"h":71.9899,"l":71.9899,"n":5,"o":71.9899,"t":"2026-09-30T15:30:00Z","v":135,"vw":71.9899},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-09-30T16:00:00Z","v":425,"vw":71.95},{"c":71.99,"h":71.99,"l":71.99,"n":1,"o":71.99,"t":"2026-09-30T16:15:00Z","v":100,"vw":71.99},{"c":71.98,"h":71.98,"l":71.98,"n":1,"o":71.98,"t":"2026-09-30T16:45:00Z","v":200,"vw":71.98},{"c":71.8406,"h":71.865,"l":71.8406,"n":6,"o":71.8501,"t":"2026-09-30T17:15:00Z","v":794,"vw":71.853348},{"c":71.82,"h":71.82,"l":71.82,"n":1,"o":71.82,"t":"2026-09-30T17:30:00Z","v":1612,"vw":71.82},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-09-30T17:45:00Z","v":179,"vw":71.88},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-09-30T18:00:00Z","v":325,"vw":71.9},{"c":71.795,"h":71.795,"l":71.765,"n":2,"o":71.765,"t":"2026-09-30T18:30:00Z","v":1384,"vw":71.787001},{"c":71.8199,"h":71.8199,"l":71.8199,"n":1,"o":71.8199,"t":"2026-09-30T19:15:00Z","v":200,"vw":71.8199},{"c":71.77,"h":71.77,"l":71.7466,"n":10,"o":71.7466,"t":"2026-09-30T19:30:00Z","v":522,"vw":71.763223},{"c":71.59,"h":71.7109,"l":71.59,"n":15,"o":71.68,"t":"2026-09-30T19:45:00Z","v":1291,"vw":71.620945},{"c":71.64,"h":71.64,"l":71.64,"n":5,"o":71.64,"t":"2026-09-30T20:00:00Z","v":104,"vw":71.64},{"c":71.51,"h":71.51,"l":71.51,"n":4,"o":71.51,"t":"2026-10-01T13:30:00Z","v":211,"vw":71.51},{"c":71.4246,"h":71.53,"l":71.3933,"n":5,"o":71.3933,"t":"2026-10-01T14:30:00Z","v":2669,"vw":71.468593},{"c":71.4254,"h":71.4254,"l":71.28,"n":10,"o":71.38,"t":"2026-10-01T14:45:00Z","v":7577,"vw":71.378926},{"c":71.32,"h":71.415,"l":71.32,"n":2,"o":71.415,"t":"2026-10-01T15:00:00Z","v":760,"vw":71.3525},{"c":71.395,"h":71.4662,"l":71.39,"n":6,"o":71.4662,"t":"2026-10-01T15:15:00Z","v":955,"vw":71.429112},{"c":71.36,"h":71.36,"l":71.36,"n":2,"o":71.36,"t":"2026-10-01T15:30:00Z","v":405,"vw":71.36},{"c":71.65,"h":71.7,"l":71.535,"n":8,"o":71.535,"t":"2026-10-01T15:45:00Z","v":8303,"vw":71.550817},{"c":71.79,"h":71.79,"l":71.7899,"n":9,"o":71.7899,"t":"2026-10-01T16:00:00Z","v":1325,"vw":71.789948},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-10-01T16:15:00Z","v":105,"vw":71.72},{"c":71.93,"h":71.935,"l":71.93,"n":11,"o":71.93,"t":"2026-10-01T16:30:00Z","v":1021,"vw":71.931629},{"c":72,"h":72.16,"l":72,"n":5,"o":72.16,"t":"2026-10-01T17:45:00Z","v":351,"vw":72.068364},{"c":72.1,"h":72.1,"l":72.1,"n":3,"o":72.1,"t":"2026-10-01T18:15:00Z","v":168,"vw":72.1},{"c":72.2699,"h":72.2699,"l":72.2699,"n":3,"o":72.2699,"t":"2026-10-01T18:30:00Z","v":145,"vw":72.2699},{"c":72.17,"h":72.17,"l":72.13,"n":2,"o":72.13,"t":"2026-10-01T18:45:00Z","v":329,"vw":72.154316},{"c":72.08,"h":72.08,"l":72.0471,"n":2,"o":72.0471,"t":"2026-10-01T19:00:00Z","v":444,"vw":72.062068},{"c":72.15,"h":72.18,"l":72.13,"n":15,"o":72.13,"t":"2026-10-01T19:15:00Z","v":2744,"vw":72.174716},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-01T19:30:00Z","v":167,"vw":72.18},{"c":72.17,"h":72.17,"l":72.17,"n":3,"o":72.17,"t":"2026-10-01T20:00:00Z","v":108,"vw":72.17},{"c":72.64,"h":72.64,"l":72.64,"n":5,"o":72.64,"t":"2026-10-02T13:30:00Z","v":514,"vw":72.64},{"c":72.87,"h":72.935,"l":72.779,"n":11,"o":72.8621,"t":"2026-10-02T13:45:00Z","v":2396,"vw":72.861524},{"c":72.915,"h":72.915,"l":72.91,"n":3,"o":72.91,"t":"2026-10-02T14:00:00Z","v":534,"vw":72.91167},{"c":72.905,"h":72.94,"l":72.83,"n":5,"o":72.94,"t":"2026-10-02T14:15:00Z","v":770,"vw":72.872993},{"c":73.06,"h":73.06,"l":72.905,"n":6,"o":72.905,"t":"2026-10-02T14:30:00Z","v":799,"vw":72.987734},{"c":73.05,"h":73.08,"l":73.05,"n":8,"o":73.08,"t":"2026-10-02T14:45:00Z","v":1763,"vw":73.051824},{"c":72.915,"h":72.915,"l":72.905,"n":5,"o":72.905,"t":"2026-10-02T15:30:00Z","v":900,"vw":72.909397},{"c":72.915,"h":72.915,"l":72.915,"n":2,"o":72.915,"t":"2026-10-02T15:45:00Z","v":208,"vw":72.915},{"c":72.88,"h":72.96,"l":72.88,"n":10,"o":72.92,"t":"2026-10-02T16:00:00Z","v":1310,"vw":72.935282},{"c":72.8032,"h":72.88,"l":72.8032,"n":4,"o":72.88,"t":"2026-10-02T16:15:00Z","v":707,"vw":72.846215},{"c":72.89,"h":72.89,"l":72.89,"n":2,"o":72.89,"t":"2026-10-02T17:00:00Z","v":114,"vw":72.89},{"c":72.9085,"h":72.9085,"l":72.9085,"n":1,"o":72.9085,"t":"2026-10-02T17:15:00Z","v":500,"vw":72.9085},{"c":72.94,"h":72.94,"l":72.94,"n":1,"o":72.94,"t":"2026-10-02T17:45:00Z","v":150,"vw":72.94},{"c":72.92,"h":72.92,"l":72.92,"n":12,"o":72.92,"t":"2026-10-02T18:15:00Z","v":1883,"vw":72.92},{"c":72.8246,"h":72.8246,"l":72.81,"n":2,"o":72.81,"t":"2026-10-02T18:30:00Z","v":1645,"vw":72.815343},{"c":72.895,"h":72.895,"l":72.889,"n":4,"o":72.889,"t":"2026-10-02T18:45:00Z","v":511,"vw":72.893325},{"c":72.93,"h":72.93,"l":72.91,"n":3,"o":72.91,"t":"2026-10-02T19:15:00Z","v":2246,"vw":72.92884},{"c":72.85,"h":72.93,"l":72.8299,"n":14,"o":72.93,"t":"2026-10-02T19:45:00Z","v":1605,"vw":72.85491},{"c":72.83,"h":72.83,"l":72.83,"n":4,"o":72.83,"t":"2026-10-02T20:00:00Z","v":181,"vw":72.83},{"c":72.98,"h":72.98,"l":72.61,"n":6,"o":72.61,"t":"2026-10-05T13:30:00Z","v":335,"vw":72.832},{"c":72.75,"h":72.75,"l":72.57,"n":3,"o":72.57,"t":"2026-10-05T14:00:00Z","v":549,"vw":72.611058},{"c":73,"h":73,"l":73,"n":10,"o":73,"t":"2026-10-05T14:15:00Z","v":800,"vw":73},{"c":72.89,"h":72.89,"l":72.89,"n":2,"o":72.89,"t":"2026-10-05T14:30:00Z","v":3101,"vw":72.89},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-05T15:15:00Z","v":187,"vw":72.9},{"c":72.995,"h":72.995,"l":72.955,"n":2,"o":72.955,"t":"2026-10-05T15:30:00Z","v":593,"vw":72.963297},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-05T15:45:00Z","v":139,"vw":73.08},{"c":73.12,"h":73.12,"l":73.12,"n":15,"o":73.12,"t":"2026-10-05T16:00:00Z","v":1875,"vw":73.12},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-05T16:30:00Z","v":941,"vw":73.18},{"c":73.225,"h":73.225,"l":73.225,"n":1,"o":73.225,"t":"2026-10-05T16:45:00Z","v":118,"vw":73.225},{"c":73.1951,"h":73.1951,"l":73.1951,"n":1,"o":73.1951,"t":"2026-10-05T17:00:00Z","v":123,"vw":73.1951},{"c":73.21,"h":73.21,"l":73.21,"n":2,"o":73.21,"t":"2026-10-05T17:15:00Z","v":283,"vw":73.21},{"c":73.26,"h":73.26,"l":73.2,"n":2,"o":73.2,"t":"2026-10-05T17:30:00Z","v":848,"vw":73.217759},{"c":73.3001,"h":73.3001,"l":73.3001,"n":1,"o":73.3001,"t":"2026-10-05T19:15:00Z","v":573,"vw":73.3001},{"c":73.04,"h":73.2699,"l":72.98,"n":32,"o":73.22,"t":"2026-10-05T19:45:00Z","v":2619,"vw":73.160372},{"c":73.19,"h":73.19,"l":73.19,"n":3,"o":73.19,"t":"2026-10-05T20:00:00Z","v":106,"vw":73.19},{"c":73.4,"h":73.46,"l":73.3341,"n":14,"o":73.46,"t":"2026-10-06T13:30:00Z","v":834,"vw":73.389047},{"c":73.34,"h":73.35,"l":73.295,"n":7,"o":73.295,"t":"2026-10-06T13:45:00Z","v":945,"vw":73.32678},{"c":73.48,"h":73.48,"l":73.4287,"n":5,"o":73.4287,"t":"2026-10-06T14:00:00Z","v":474,"vw":73.448614},{"c":73.21,"h":73.4,"l":73.2,"n":22,"o":73.4,"t":"2026-10-06T14:15:00Z","v":2160,"vw":73.306269},{"c":73.26,"h":73.26,"l":73.25,"n":6,"o":73.25,"t":"2026-10-06T14:30:00Z","v":339,"vw":73.256},{"c":73.3994,"h":73.3994,"l":73.2701,"n":5,"o":73.2701,"t":"2026-10-06T14:45:00Z","v":871,"vw":73.340537},{"c":73.449,"h":73.449,"l":73.449,"n":1,"o":73.449,"t":"2026-10-06T15:00:00Z","v":444,"vw":73.449},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-06T15:30:00Z","v":275,"vw":73.56},{"c":73.5499,"h":73.5499,"l":73.5499,"n":1,"o":73.5499,"t":"2026-10-06T15:45:00Z","v":160,"vw":73.5499},{"c":73.405,"h":73.46,"l":73.405,"n":6,"o":73.46,"t":"2026-10-06T16:00:00Z","v":963,"vw":73.444751},{"c":73.3501,"h":73.3527,"l":73.3501,"n":3,"o":73.3527,"t":"2026-10-06T16:15:00Z","v":1166,"vw":73.350372},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-06T16:45:00Z","v":135,"vw":73.4},{"c":73.31,"h":73.31,"l":73.31,"n":5,"o":73.31,"t":"2026-10-06T17:30:00Z","v":624,"vw":73.31},{"c":73.2053,"h":73.2053,"l":73.16,"n":5,"o":73.16,"t":"2026-10-06T18:30:00Z","v":1424,"vw":73.180156},{"c":73.245,"h":73.245,"l":73.1801,"n":7,"o":73.1801,"t":"2026-10-06T18:45:00Z","v":929,"vw":73.22186},{"c":73.225,"h":73.225,"l":73.225,"n":1,"o":73.225,"t":"2026-10-06T19:00:00Z","v":1625,"vw":73.225},{"c":73.162,"h":73.162,"l":73.162,"n":1,"o":73.162,"t":"2026-10-06T19:15:00Z","v":410,"vw":73.162},{"c":73.12,"h":73.12,"l":73.115,"n":4,"o":73.115,"t":"2026-10-06T19:30:00Z","v":488,"vw":73.11736},{"c":73.23,"h":73.365,"l":73.11,"n":11,"o":73.11,"t":"2026-10-06T19:45:00Z","v":1695,"vw":73.223018},{"c":73.09,"h":73.09,"l":73.09,"n":4,"o":73.09,"t":"2026-10-06T20:00:00Z","v":846,"vw":73.09},{"c":72.39,"h":72.68,"l":72.39,"n":17,"o":72.54,"t":"2026-10-07T13:30:00Z","v":2430,"vw":72.575469},{"c":72.42,"h":72.43,"l":72.42,"n":5,"o":72.43,"t":"2026-10-07T13:45:00Z","v":369,"vw":72.423333},{"c":72.1366,"h":72.34,"l":72.1366,"n":3,"o":72.34,"t":"2026-10-07T14:00:00Z","v":2215,"vw":72.173852},{"c":72.2299,"h":72.2299,"l":72.2299,"n":1,"o":72.2299,"t":"2026-10-07T14:30:00Z","v":100,"vw":72.2299},{"c":72.0398,"h":72.0398,"l":72.0398,"n":1,"o":72.0398,"t":"2026-10-07T14:45:00Z","v":525,"vw":72.0398},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-07T15:00:00Z","v":119,"vw":72.01},{"c":71.92,"h":72.03,"l":71.92,"n":2,"o":72.03,"t":"2026-10-07T15:15:00Z","v":972,"vw":71.939465},{"c":71.948,"h":71.948,"l":71.948,"n":1,"o":71.948,"t":"2026-10-07T15:45:00Z","v":160,"vw":71.948},{"c":72.08,"h":72.08,"l":72,"n":14,"o":72.03,"t":"2026-10-07T16:00:00Z","v":1043,"vw":72.06375},{"c":72.105,"h":72.105,"l":72.105,"n":1,"o":72.105,"t":"2026-10-07T16:30:00Z","v":127,"vw":72.105},{"c":72.105,"h":72.105,"l":72.105,"n":1,"o":72.105,"t":"2026-10-07T16:45:00Z","v":150,"vw":72.105},{"c":72.1601,"h":72.215,"l":72.1601,"n":3,"o":72.215,"t":"2026-10-07T17:45:00Z","v":995,"vw":72.167719},{"c":72.24,"h":72.24,"l":72.24,"n":4,"o":72.24,"t":"2026-10-07T18:45:00Z","v":407,"vw":72.24},{"c":72.22,"h":72.2501,"l":72.22,"n":2,"o":72.2501,"t":"2026-10-07T19:00:00Z","v":240,"vw":72.237558},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-07T19:30:00Z","v":200,"vw":72.18},{"c":72.07,"h":72.07,"l":72.07,"n":3,"o":72.07,"t":"2026-10-07T19:45:00Z","v":479,"vw":72.07},{"c":72.11,"h":72.11,"l":72.11,"n":5,"o":72.11,"t":"2026-10-08T13:30:00Z","v":211,"vw":72.11},{"c":72.0957,"h":72.1,"l":72.0957,"n":2,"o":72.1,"t":"2026-10-08T13:45:00Z","v":551,"vw":72.09776},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-08T14:15:00Z","v":6882,"vw":72.01},{"c":71.97,"h":72.055,"l":71.97,"n":10,"o":72.055,"t":"2026-10-08T14:30:00Z","v":1190,"vw":72.022298},{"c":72,"h":72.0368,"l":71.94,"n":6,"o":72.025,"t":"2026-10-08T14:45:00Z","v":1403,"vw":72.015056},{"c":71.905,"h":71.905,"l":71.905,"n":2,"o":71.905,"t":"2026-10-08T15:00:00Z","v":108,"vw":71.905},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-08T15:30:00Z","v":125,"vw":71.83},{"c":71.935,"h":71.935,"l":71.915,"n":4,"o":71.915,"t":"2026-10-08T15:45:00Z","v":693,"vw":71.924988},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-10-08T16:00:00Z","v":135,"vw":72.03},{"c":72.13,"h":72.2,"l":72.13,"n":7,"o":72.18,"t":"2026-10-08T16:15:00Z","v":641,"vw":72.17},{"c":72.32,"h":72.32,"l":72.32,"n":1,"o":72.32,"t":"2026-10-08T17:15:00Z","v":100,"vw":72.32},{"c":72.485,"h":72.485,"l":72.485,"n":1,"o":72.485,"t":"2026-10-08T17:45:00Z","v":100,"vw":72.485},{"c":72.45,"h":72.5398,"l":72.45,"n":6,"o":72.5398,"t":"2026-10-08T18:30:00Z","v":971,"vw":72.508658},{"c":72.54,"h":72.54,"l":72.47,"n":7,"o":72.47,"t":"2026-10-08T19:00:00Z","v":783,"vw":72.517899},{"c":72.85,"h":72.85,"l":72.85,"n":4,"o":72.85,"t":"2026-10-09T13:30:00Z","v":244,"vw":72.85},{"c":72.53,"h":72.53,"l":72.53,"n":1,"o":72.53,"t":"2026-10-09T13:45:00Z","v":221,"vw":72.53},{"c":72.6181,"h":72.65,"l":72.58,"n":3,"o":72.58,"t":"2026-10-09T14:15:00Z","v":1182,"vw":72.606648},{"c":72.515,"h":72.5393,"l":72.515,"n":3,"o":72.5393,"t":"2026-10-09T14:30:00Z","v":37792,"vw":72.519995},{"c":72.61,"h":72.61,"l":72.61,"n":2,"o":72.61,"t":"2026-10-09T14:45:00Z","v":684,"vw":72.61},{"c":72.65,"h":72.715,"l":72.65,"n":9,"o":72.71,"t":"2026-10-09T15:30:00Z","v":2567,"vw":72.706844},{"c":72.635,"h":72.635,"l":72.605,"n":3,"o":72.615,"t":"2026-10-09T15:45:00Z","v":713,"vw":72.621227},{"c":72.62,"h":72.62,"l":72.62,"n":3,"o":72.62,"t":"2026-10-09T16:30:00Z","v":234,"vw":72.62},{"c":72.6301,"h":72.6301,"l":72.6301,"n":2,"o":72.6301,"t":"2026-10-09T16:45:00Z","v":495,"vw":72.6301},{"c":72.62,"h":72.6766,"l":72.62,"n":10,"o":72.6766,"t":"2026-10-09T17:00:00Z","v":1182,"vw":72.642504},{"c":72.6296,"h":72.68,"l":72.61,"n":30,"o":72.66,"t":"2026-10-09T17:15:00Z","v":3218,"vw":72.6288},{"c":72.66,"h":72.66,"l":72.64,"n":12,"o":72.64,"t":"2026-10-09T17:30:00Z","v":1494,"vw":72.647463},{"c":72.71,"h":72.71,"l":72.71,"n":4,"o":72.71,"t":"2026-10-09T17:45:00Z","v":294,"vw":72.71},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-09T18:30:00Z","v":279,"vw":72.76},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-10-09T18:45:00Z","v":137,"vw":72.73},{"c":72.805,"h":72.805,"l":72.79,"n":2,"o":72.79,"t":"2026-10-09T19:00:00Z","v":500,"vw":72.7975},{"c":72.57,"h":72.67,"l":72.56,"n":10,"o":72.67,"t":"2026-10-09T19:45:00Z","v":795,"vw":72.598693},{"c":72.685,"h":72.79,"l":72.685,"n":5,"o":72.79,"t":"2026-10-12T13:30:00Z","v":335,"vw":72.758182},{"c":72.6,"h":72.7085,"l":72.6,"n":2,"o":72.7085,"t":"2026-10-12T13:45:00Z","v":808,"vw":72.65425},{"c":72.725,"h":72.725,"l":72.725,"n":1,"o":72.725,"t":"2026-10-12T14:00:00Z","v":293,"vw":72.725},{"c":72.7,"h":72.7,"l":72.62,"n":2,"o":72.62,"t":"2026-10-12T14:30:00Z","v":741,"vw":72.630796},{"c":72.72,"h":72.72,"l":72.71,"n":2,"o":72.71,"t":"2026-10-12T14:45:00Z","v":1966,"vw":72.711089},{"c":72.795,"h":72.795,"l":72.795,"n":3,"o":72.795,"t":"2026-10-12T15:45:00Z","v":194,"vw":72.795},{"c":72.8107,"h":72.8107,"l":72.8107,"n":1,"o":72.8107,"t":"2026-10-12T16:00:00Z","v":344,"vw":72.8107},{"c":72.75,"h":72.81,"l":72.75,"n":4,"o":72.81,"t":"2026-10-12T16:15:00Z","v":1620,"vw":72.802395},{"c":72.7,"h":72.72,"l":72.7,"n":6,"o":72.72,"t":"2026-10-12T17:45:00Z","v":661,"vw":72.716923},{"c":72.71,"h":72.75,"l":72.71,"n":4,"o":72.75,"t":"2026-10-12T18:00:00Z","v":285,"vw":72.73},{"c":72.63,"h":72.655,"l":72.63,"n":4,"o":72.63,"t":"2026-10-12T18:30:00Z","v":847,"vw":72.641019},{"c":72.635,"h":72.635,"l":72.635,"n":3,"o":72.635,"t":"2026-10-12T19:00:00Z","v":300,"vw":72.635},{"c":72.6589,"h":72.6589,"l":72.6589,"n":2,"o":72.6589,"t":"2026-10-12T19:15:00Z","v":352,"vw":72.6589},{"c":72.6121,"h":72.6121,"l":72.6121,"n":1,"o":72.6121,"t":"2026-10-12T19:30:00Z","v":274,"vw":72.6121},{"c":72.55,"h":72.6468,"l":72.55,"n":17,"o":72.57,"t":"2026-10-12T19:45:00Z","v":1422,"vw":72.581211},{"c":72.43,"h":72.4399,"l":72.35,"n":3,"o":72.35,"t":"2026-10-13T14:00:00Z","v":758,"vw":72.394},{"c":72.38,"h":72.5,"l":72.38,"n":6,"o":72.43,"t":"2026-10-13T14:15:00Z","v":1500,"vw":72.42214},{"c":72.45,"h":72.4899,"l":72.41,"n":6,"o":72.4899,"t":"2026-10-13T14:30:00Z","v":2089,"vw":72.458248},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-13T14:45:00Z","v":1381,"vw":72.43},{"c":72.5,"h":72.5193,"l":72.5,"n":2,"o":72.5193,"t":"2026-10-13T15:15:00Z","v":206,"vw":72.509931},{"c":72.33,"h":72.365,"l":72.33,"n":10,"o":72.361,"t":"2026-10-13T15:30:00Z","v":865,"vw":72.349609},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-13T16:15:00Z","v":301,"vw":72.4},{"c":72.4927,"h":72.4927,"l":72.4927,"n":1,"o":72.4927,"t":"2026-10-13T16:30:00Z","v":410,"vw":72.4927},{"c":72.4423,"h":72.5277,"l":72.4423,"n":2,"o":72.5277,"t":"2026-10-13T16:45:00Z","v":891,"vw":72.45476},{"c":72.45,"h":72.47,"l":72.45,"n":3,"o":72.47,"t":"2026-10-13T17:15:00Z","v":487,"vw":72.461358},{"c":72.5617,"h":72.5617,"l":72.5617,"n":1,"o":72.5617,"t":"2026-10-13T18:00:00Z","v":476,"vw":72.5617},{"c":72.765,"h":72.765,"l":72.761,"n":2,"o":72.761,"t":"2026-10-13T18:45:00Z","v":2092,"vw":72.762426},{"c":72.82,"h":72.82,"l":72.8,"n":7,"o":72.8,"t":"2026-10-13T19:00:00Z","v":2477,"vw":72.802543},{"c":72.7901,"h":72.8001,"l":72.79,"n":17,"o":72.8,"t":"2026-10-13T19:15:00Z","v":2066,"vw":72.795752},{"c":72.82,"h":72.8399,"l":72.82,"n":4,"o":72.8399,"t":"2026-10-13T19:30:00Z","v":475,"vw":72.828106},{"c":72.81,"h":72.81,"l":72.81,"n":4,"o":72.81,"t":"2026-10-13T19:45:00Z","v":221,"vw":72.81},{"c":72.7,"h":72.7,"l":72.7,"n":4,"o":72.7,"t":"2026-10-13T20:00:00Z","v":120,"vw":72.7},{"c":72.151,"h":72.151,"l":72.151,"n":3,"o":72.151,"t":"2026-10-14T13:30:00Z","v":917,"vw":72.151},{"c":72.16,"h":72.16,"l":72.115,"n":3,"o":72.12,"t":"2026-10-14T14:00:00Z","v":1015,"vw":72.123872},{"c":72.095,"h":72.14,"l":72.095,"n":6,"o":72.1142,"t":"2026-10-14T14:15:00Z","v":1066,"vw":72.108754},{"c":72.21,"h":72.21,"l":72.1,"n":8,"o":72.1,"t":"2026-10-14T14:30:00Z","v":693,"vw":72.126031},{"c":72.0799,"h":72.0799,"l":72.0799,"n":2,"o":72.0799,"t":"2026-10-14T15:00:00Z","v":163,"vw":72.0799},{"c":71.94,"h":71.94,"l":71.94,"n":3,"o":71.94,"t":"2026-10-14T16:30:00Z","v":229,"vw":71.94},{"c":71.825,"h":71.8799,"l":71.825,"n":3,"o":71.8799,"t":"2026-10-14T17:15:00Z","v":700,"vw":71.841738},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-10-14T18:30:00Z","v":152,"vw":71.79},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-14T19:00:00Z","v":146,"vw":71.8},{"c":71.82,"h":71.82,"l":71.82,"n":4,"o":71.82,"t":"2026-10-14T19:30:00Z","v":164,"vw":71.82},{"c":71.9693,"h":71.9693,"l":71.8168,"n":4,"o":71.8168,"t":"2026-10-14T19:45:00Z","v":611,"vw":71.843622},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-15T13:30:00Z","v":1226,"vw":72.3},{"c":72.63,"h":72.63,"l":72.56,"n":2,"o":72.56,"t":"2026-10-15T14:30:00Z","v":888,"vw":72.587354},{"c":72.8568,"h":72.8568,"l":72.81,"n":2,"o":72.81,"t":"2026-10-15T15:00:00Z","v":1535,"vw":72.818689},{"c":72.801,"h":72.872256,"l":72.801,"n":8,"o":72.83,"t":"2026-10-15T15:15:00Z","v":1467,"vw":72.829126},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-15T15:45:00Z","v":1114,"vw":72.84},{"c":72.7699,"h":72.7699,"l":72.76,"n":3,"o":72.76,"t":"2026-10-15T16:00:00Z","v":1464,"vw":72.761793},{"c":72.74,"h":72.74,"l":72.74,"n":9,"o":72.74,"t":"2026-10-15T16:30:00Z","v":828,"vw":72.74},{"c":72.76,"h":72.76,"l":72.76,"n":2,"o":72.76,"t":"2026-10-15T16:45:00Z","v":298,"vw":72.76},{"c":72.9025,"h":72.9025,"l":72.8793,"n":12,"o":72.8793,"t":"2026-10-15T17:45:00Z","v":2964,"vw":72.899135},{"c":72.8636,"h":72.91,"l":72.852,"n":4,"o":72.91,"t":"2026-10-15T18:00:00Z","v":484,"vw":72.879211},{"c":72.834961,"h":72.834961,"l":72.834961,"n":2,"o":72.834961,"t":"2026-10-15T18:15:00Z","v":158,"vw":72.834961},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-15T18:30:00Z","v":123,"vw":72.84},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-10-15T19:30:00Z","v":153,"vw":73.06},{"c":73.13,"h":73.15,"l":73.01,"n":21,"o":73.01,"t":"2026-10-15T19:45:00Z","v":1308,"vw":73.094338},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-15T20:00:00Z","v":1396,"vw":72.97},{"c":73.43,"h":73.43,"l":73.35,"n":4,"o":73.35,"t":"2026-10-16T13:30:00Z","v":255,"vw":73.398127},{"c":73.625,"h":73.625,"l":73.615,"n":3,"o":73.615,"t":"2026-10-16T13:45:00Z","v":478,"vw":73.619025},{"c":73.39,"h":73.5202,"l":73.39,"n":3,"o":73.5202,"t":"2026-10-16T14:00:00Z","v":235,"vw":73.4551},{"c":73.33,"h":73.3919,"l":73.33,"n":2,"o":73.3919,"t":"2026-10-16T14:15:00Z","v":360,"vw":73.373674},{"c":73.32,"h":73.36,"l":73.32,"n":3,"o":73.36,"t":"2026-10-16T14:30:00Z","v":4811,"vw":73.35446},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-16T14:45:00Z","v":156,"vw":73.35},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-10-16T15:30:00Z","v":479,"vw":73.3},{"c":72.9953,"h":72.9953,"l":72.9953,"n":2,"o":72.9953,"t":"2026-10-16T16:00:00Z","v":155,"vw":72.9953},{"c":72.975,"h":72.975,"l":72.975,"n":1,"o":72.975,"t":"2026-10-16T16:30:00Z","v":117,"vw":72.975},{"c":72.73,"h":72.73,"l":72.73,"n":3,"o":72.73,"t":"2026-10-16T17:45:00Z","v":682,"vw":72.73},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-16T18:00:00Z","v":120,"vw":72.61},{"c":72.63,"h":72.63,"l":72.63,"n":2,"o":72.63,"t":"2026-10-16T18:15:00Z","v":142,"vw":72.63},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-10-16T18:30:00Z","v":135,"vw":72.54},{"c":72.71,"h":72.71,"l":72.56,"n":4,"o":72.56,"t":"2026-10-16T19:00:00Z","v":2148,"vw":72.625659},{"c":72.6555,"h":72.6614,"l":72.6555,"n":2,"o":72.6614,"t":"2026-10-16T19:15:00Z","v":1615,"vw":72.656877},{"c":72.7927,"h":72.7927,"l":72.7927,"n":3,"o":72.7927,"t":"2026-10-16T19:45:00Z","v":249,"vw":72.7927},{"c":72.775,"h":72.775,"l":72.765,"n":4,"o":72.765,"t":"2026-10-19T14:00:00Z","v":748,"vw":72.77014},{"c":72.775,"h":72.775,"l":72.73,"n":3,"o":72.73,"t":"2026-10-19T14:15:00Z","v":1319,"vw":72.760597},{"c":72.6484,"h":72.7119,"l":72.6484,"n":3,"o":72.7119,"t":"2026-10-19T14:30:00Z","v":393,"vw":72.673994},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-19T15:00:00Z","v":979,"vw":72.9},{"c":73.0518,"h":73.0518,"l":73.0518,"n":1,"o":73.0518,"t":"2026-10-19T15:30:00Z","v":192,"vw":73.0518},{"c":72.775,"h":72.775,"l":72.775,"n":1,"o":72.775,"t":"2026-10-19T16:30:00Z","v":108,"vw":72.775},{"c":72.7401,"h":72.785,"l":72.7401,"n":3,"o":72.785,"t":"2026-10-19T16:45:00Z","v":2291,"vw":72.742696},{"c":72.735,"h":72.7412,"l":72.735,"n":3,"o":72.74,"t":"2026-10-19T17:00:00Z","v":657,"vw":72.737897},{"c":72.69,"h":72.69,"l":72.69,"n":1,"o":72.69,"t":"2026-10-19T17:15:00Z","v":321,"vw":72.69},{"c":72.78,"h":72.78,"l":72.77,"n":7,"o":72.77,"t":"2026-10-19T17:30:00Z","v":328,"vw":72.775833},{"c":72.78,"h":72.78,"l":72.78,"n":3,"o":72.78,"t":"2026-10-19T18:00:00Z","v":338,"vw":72.78},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-19T18:15:00Z","v":129,"vw":72.72},{"c":72.74,"h":72.74,"l":72.71,"n":2,"o":72.71,"t":"2026-10-19T18:30:00Z","v":615,"vw":72.715854},{"c":72.7443,"h":72.7443,"l":72.7443,"n":3,"o":72.7443,"t":"2026-10-19T18:45:00Z","v":264,"vw":72.7443},{"c":72.805,"h":72.8321,"l":72.805,"n":7,"o":72.8321,"t":"2026-10-19T19:30:00Z","v":348,"vw":72.815312},{"c":72.7795,"h":72.7795,"l":72.7795,"n":3,"o":72.7795,"t":"2026-10-19T19:45:00Z","v":618,"vw":72.7795},{"c":73.2,"h":73.2,"l":73.2,"n":5,"o":73.2,"t":"2026-10-20T13:45:00Z","v":750,"vw":73.2},{"c":73.4852,"h":73.4852,"l":73.2487,"n":3,"o":73.2487,"t":"2026-10-20T14:15:00Z","v":721,"vw":73.327533},{"c":73.47,"h":73.555,"l":73.47,"n":4,"o":73.555,"t":"2026-10-20T14:30:00Z","v":454,"vw":73.505271},{"c":73.4536,"h":73.62,"l":73.4536,"n":4,"o":73.62,"t":"2026-10-20T15:00:00Z","v":757,"vw":73.53848},{"c":73.5129,"h":73.52,"l":73.5129,"n":2,"o":73.52,"t":"2026-10-20T15:15:00Z","v":533,"vw":73.514578},{"c":73.53,"h":73.53,"l":73.53,"n":1,"o":73.53,"t":"2026-10-20T15:45:00Z","v":103,"vw":73.53},{"c":73.39,"h":73.405,"l":73.39,"n":3,"o":73.405,"t":"2026-10-20T16:00:00Z","v":415,"vw":73.397845},{"c":73.31,"h":73.31,"l":73.31,"n":2,"o":73.31,"t":"2026-10-20T16:15:00Z","v":560,"vw":73.31},{"c":73.3899,"h":73.3899,"l":73.3899,"n":1,"o":73.3899,"t":"2026-10-20T16:30:00Z","v":320,"vw":73.3899},{"c":73.4443,"h":73.4443,"l":73.4443,"n":1,"o":73.4443,"t":"2026-10-20T16:45:00Z","v":132,"vw":73.4443},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-10-20T17:15:00Z","v":100,"vw":73.33},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-20T17:30:00Z","v":275,"vw":73.39},{"c":73.48,"h":73.48,"l":73.48,"n":7,"o":73.48,"t":"2026-10-20T18:15:00Z","v":252,"vw":73.48},{"c":73.51,"h":73.52,"l":73.51,"n":2,"o":73.52,"t":"2026-10-20T18:30:00Z","v":300,"vw":73.513333},{"c":73.51,"h":73.51,"l":73.4851,"n":4,"o":73.4851,"t":"2026-10-20T18:45:00Z","v":447,"vw":73.502194},{"c":73.5,"h":73.55,"l":73.4936,"n":15,"o":73.55,"t":"2026-10-20T19:00:00Z","v":2599,"vw":73.544054},{"c":73.54,"h":73.547,"l":73.4901,"n":40,"o":73.5,"t":"2026-10-20T19:15:00Z","v":15543,"vw":73.505997},{"c":73.51,"h":73.56,"l":73.48,"n":14,"o":73.56,"t":"2026-10-20T19:30:00Z","v":1923,"vw":73.494849},{"c":73.52,"h":73.55,"l":73.52,"n":10,"o":73.55,"t":"2026-10-20T19:45:00Z","v":586,"vw":73.527114},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-21T13:30:00Z","v":260,"vw":73.73},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-21T13:45:00Z","v":380,"vw":73.86},{"c":73.5501,"h":73.5501,"l":73.5501,"n":1,"o":73.5501,"t":"2026-10-21T15:00:00Z","v":1444,"vw":73.5501},{"c":73.6401,"h":73.72,"l":73.6401,"n":3,"o":73.72,"t":"2026-10-21T15:45:00Z","v":263,"vw":73.68066},{"c":73.74,"h":73.75,"l":73.68,"n":13,"o":73.72,"t":"2026-10-21T16:00:00Z","v":1921,"vw":73.732219},{"c":73.7886,"h":73.789,"l":73.7886,"n":3,"o":73.7886,"t":"2026-10-21T16:30:00Z","v":3118,"vw":73.788772},{"c":73.715,"h":73.715,"l":73.715,"n":3,"o":73.715,"t":"2026-10-21T17:00:00Z","v":296,"vw":73.715},{"c":73.722,"h":73.722,"l":73.722,"n":1,"o":73.722,"t":"2026-10-21T17:15:00Z","v":110,"vw":73.722},{"c":73.79,"h":73.79,"l":73.789,"n":13,"o":73.789,"t":"2026-10-21T17:45:00Z","v":827,"vw":73.789471},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-21T18:00:00Z","v":140,"vw":73.735},{"c":73.765,"h":73.765,"l":73.76,"n":6,"o":73.76,"t":"2026-10-21T18:45:00Z","v":556,"vw":73.763188},{"c":73.4079,"h":73.4079,"l":73.4079,"n":3,"o":73.4079,"t":"2026-10-21T19:00:00Z","v":143,"vw":73.4079},{"c":73.5575,"h":73.5575,"l":73.5575,"n":2,"o":73.5575,"t":"2026-10-21T19:15:00Z","v":145,"vw":73.5575},{"c":73.635,"h":73.635,"l":73.635,"n":3,"o":73.635,"t":"2026-10-21T19:30:00Z","v":305,"vw":73.635},{"c":73.72,"h":73.72,"l":73.6511,"n":10,"o":73.6511,"t":"2026-10-21T19:45:00Z","v":456,"vw":73.680419},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-22T14:00:00Z","v":407,"vw":73.41},{"c":73.33,"h":73.33,"l":73.31,"n":2,"o":73.31,"t":"2026-10-22T14:15:00Z","v":1784,"vw":73.327612},{"c":73.1213,"h":73.1213,"l":73.1213,"n":2,"o":73.1213,"t":"2026-10-22T14:30:00Z","v":221,"vw":73.1213},{"c":73.1634,"h":73.1634,"l":73.1634,"n":2,"o":73.1634,"t":"2026-10-22T14:45:00Z","v":159,"vw":73.1634},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-22T15:00:00Z","v":488,"vw":73.26},{"c":73.475,"h":73.475,"l":73.475,"n":1,"o":73.475,"t":"2026-10-22T15:30:00Z","v":300,"vw":73.475},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-22T15:45:00Z","v":202,"vw":73.59},{"c":73.6948,"h":73.6948,"l":73.6948,"n":3,"o":73.6948,"t":"2026-10-22T16:30:00Z","v":241,"vw":73.6948},{"c":73.84,"h":73.84,"l":73.84,"n":1,"o":73.84,"t":"2026-10-22T17:45:00Z","v":900,"vw":73.84},{"c":73.7451,"h":73.76,"l":73.68,"n":22,"o":73.68,"t":"2026-10-22T18:30:00Z","v":5755,"vw":73.710594},{"c":73.765,"h":73.79,"l":73.765,"n":6,"o":73.79,"t":"2026-10-22T18:45:00Z","v":351,"vw":73.775822},{"c":73.8,"h":73.8,"l":73.69,"n":6,"o":73.69,"t":"2026-10-22T19:00:00Z","v":555,"vw":73.747379},{"c":73.83,"h":73.83,"l":73.83,"n":7,"o":73.83,"t":"2026-10-22T19:30:00Z","v":128,"vw":73.83},{"c":73.9655,"h":73.9655,"l":73.795,"n":8,"o":73.795,"t":"2026-10-22T19:45:00Z","v":304,"vw":73.89039}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":81.45933322386497,"iv":0.30557147948585867,"gamma":0.03675830804523125,"theta":-0.026932540255623798,"vega":0.04851550807037581,"rho":0.007872280138548316,"breakevenPct":10.77371642707068},{"delta":0.2,"premium":0.49155379664863236,"strike":78.33784813405471,"iv":0.21850943350377672,"gamma":0.06182527207578754,"theta":-0.02372269083142073,"vega":0.05821243462194211,"rho":0.010419782109095598,"breakevenPct":6.575906241022275},{"delta":0.25,"premium":0.5537533657007222,"strike":76.96246634299278,"iv":0.18315277780553713,"gamma":0.08341102265507952,"theta":-0.02314432324012587,"vega":0.06609496123781815,"rho":0.012980864417081859,"breakevenPct":4.800507951265781},{"delta":0.3,"premium":0.6347225847048678,"strike":76.15277415295132,"iv":0.16456620896327884,"gamma":0.10170895627883345,"theta":-0.023178955955835273,"vega":0.07221353985698445,"rho":0.015573092226539595,"breakevenPct":3.8152878540078667},{"delta":0.35,"premium":0.7828587279222616,"strike":75.62040363450782,"iv":0.16179595928725557,"gamma":0.10882020403398554,"theta":-0.024291827724449953,"vega":0.07637896090290638,"rho":0.01835090839909107,"breakevenPct":3.2958100228215628},{"delta":0.4,"premium":0.9466153433655033,"strike":75.15252759038428,"iv":0.16270398395750024,"gamma":0.1133298540837702,"theta":-0.02565545689153144,"vega":0.080090151775526,"rho":0.02117188536700579,"breakevenPct":2.884646130628164},{"delta":0.45,"premium":1.1384731833910036,"strike":74.70847750865052,"iv":0.1637288062283737,"gamma":0.11491660899653978,"theta":-0.02656643598615917,"vega":0.08176643598615917,"rho":0.02395926392805975,"breakevenPct":2.5436868432465336},{"delta":0.5,"premium":1.3439230103806228,"strike":74.27595155709342,"iv":0.16481012110726645,"gamma":0.11508961937716262,"theta":-0.027258477508650517,"vega":0.08245847750865051,"rho":0.02673039162763507,"breakevenPct":2.2366840857886965},{"delta":0.55,"premium":1.5860953729933902,"strike":73.82908404154863,"iv":0.16727752596789425,"gamma":0.11297809254013219,"theta":-0.027853824362606232,"vega":0.08209669499527857,"rho":0.029502996875190618,"breakevenPct":1.9599399916745104},{"delta":0.6,"premium":1.8929886685552404,"strike":73.35694050991502,"iv":0.17218781869688385,"gamma":0.1068402266288952,"theta":-0.028278753541076486,"vega":0.07987762039660057,"rho":0.0322782061990207,"breakevenPct":1.7365247020168149},{"delta":0.65,"premium":2.248076923076923,"strike":72.84615384615384,"iv":0.17882307692307692,"gamma":0.09927692307692308,"theta":-0.02867692307692308,"vega":0.07701538461538462,"rho":0.035035407342130113,"breakevenPct":1.5260233071239468},{"delta":0.7,"premium":2.75249054224464,"strike":72.2156368221942,"iv":0.19080290037831021,"gamma":0.08729709962168979,"theta":-0.0289921815889029,"vega":0.07216040353089534,"rho":0.037736812646613174,"breakevenPct":1.35553381568276},{"delta":0.75,"premium":3.311490455212922,"strike":71.51688693098384,"iv":0.199924375917768,"gamma":0.0759533039647577,"theta":-0.02827870778267254,"vega":0.06586211453744494,"rho":0.040383290638722404,"breakevenPct":1.1665944071178582},{"delta":0.8,"premium":3.887695035460993,"strike":70.79007092198582,"iv":0.20418737588652483,"gamma":0.06532397163120567,"theta":-0.026392340425531912,"vega":0.05806595744680851,"rho":0.043004162080187994,"breakevenPct":0.962970516587866},{"delta":0.85,"premium":4.437340425531914,"strike":70.08085106382978,"iv":0.2004285106382979,"gamma":0.055607659574468095,"theta":-0.02298808510638298,"vega":0.04849148936170213,"rho":0.045632031413904206,"breakevenPct":0.7472287611950111},{"delta":0.9,"premium":5.848641304347826,"strike":68.5570652173913,"iv":0.22297309782608696,"gamma":0.037616304347826084,"theta":-0.02049402173913043,"vega":0.03637065217391304,"rho":0.04769824906186962,"breakevenPct":0.5951511471417399}],"put":[{"delta":0.1,"premium":0.475,"strike":63.46852310814193,"iv":0.45703975412090103,"gamma":0.018488211382587567,"theta":-0.02788150909032132,"vega":0.03652004156893504,"rho":-0.006536737322041777,"breakevenPct":14.833911609950688},{"delta":0.15,"premium":0.5452605820136477,"strike":67.8104232805459,"iv":0.3240148019560361,"gamma":0.034638270815845286,"theta":-0.02572931262016639,"vega":0.04850862120733577,"rho":-0.009784204103336313,"breakevenPct":9.058733195162265},{"delta":0.2,"premium":0.624513563308796,"strike":69.99027126617592,"iv":0.25953116109938973,"gamma":0.051836601483541286,"theta":-0.02425878134924629,"vega":0.058265320876053364,"rho":-0.013055238125552038,"breakevenPct":6.21876725923962},{"delta":0.25,"premium":0.7450780618046631,"strike":71.1606244944373,"iv":0.23267238030472692,"gamma":0.06569865742898723,"theta":-0.024164554839818032,"vega":0.0660153433090198,"rho":-0.016304291787692066,"breakevenPct":4.799472142238419},{"delta":0.3,"premium":0.8606360427599336,"strike":72.0709069517329,"iv":0.21078082363586498,"gamma":0.07931173137311637,"theta":-0.023520124377616563,"vega":0.07227009896589547,"rho":-0.019529073045283743,"breakevenPct":3.7250192198079417},{"delta":0.35,"premium":0.9638686036785012,"strike":72.75912402452335,"iv":0.19138762094263165,"gamma":0.09308081924488201,"theta":-0.02239410632012281,"vega":0.07688484047263956,"rho":-0.022613017530633998,"breakevenPct":2.9341308842029914},{"delta":0.4,"premium":1.1201923076923077,"strike":73.32051282051282,"iv":0.18219615384615384,"gamma":0.10104102564102564,"theta":-0.021807692307692306,"vega":0.07991025641025641,"rho":-0.02573850927534376,"breakevenPct":2.3864903058581266},{"delta":0.45,"premium":1.3051035502958581,"strike":73.81360946745562,"iv":0.17849792899408284,"gamma":0.1058733727810651,"theta":-0.021511834319526624,"vega":0.08207988165680474,"rho":-0.028886372621247096,"breakevenPct":1.969829289114847},{"delta":0.5,"premium":1.498740053050398,"strike":74.27497789566755,"iv":0.1740477453580902,"gamma":0.10912988505747127,"theta":-0.0206025641025641,"vega":0.08248753315649868,"rho":-0.032018101316896794,"breakevenPct":1.6078606341914183},{"delta":0.55,"premium":1.6976790450928387,"strike":74.71706454465075,"iv":0.16914058355437667,"gamma":0.11142873563218392,"theta":-0.01932051282051282,"vega":0.08182440318302388,"rho":-0.03514002471062386,"breakevenPct":1.2791294596022391},{"delta":0.6,"premium":1.9352733270499531,"strike":75.16965127238454,"iv":0.1659660697455231,"gamma":0.11110169651272385,"theta":-0.01795711592836946,"vega":0.08009368520263901,"rho":-0.038258933841710814,"breakevenPct":0.9884636143410335},{"delta":0.65,"premium":2.2415881244109332,"strike":75.64090480678605,"iv":0.1658718190386428,"gamma":0.10610640904806787,"theta":-0.016449104618284638,"vega":0.07646503298774741,"rho":-0.04137248428365981,"breakevenPct":0.7654694656628904},{"delta":0.7,"premium":2.5833725029377197,"strike":76.13983548766157,"iv":0.16640129259694478,"gamma":0.09986686251468863,"theta":-0.01482455934195065,"vega":0.07217579318448884,"rho":-0.04449697079337792,"breakevenPct":0.5530105458303489},{"delta":0.75,"premium":3.0387191539365452,"strike":76.7273795534665,"iv":0.168927732079906,"gamma":0.08964359576968273,"theta":-0.012826909518213867,"vega":0.06577156286721504,"rho":-0.047656471099903064,"breakevenPct":0.3742820645706978},{"delta":0.8,"premium":3.559663865546219,"strike":77.37535014005603,"iv":0.1704002801120448,"gamma":0.07818123249299719,"theta":-0.0102484593837535,"vega":0.057920448179271694,"rho":-0.05085018798701452,"breakevenPct":0.20254541034698992},{"delta":0.85,"premium":4.296218487394957,"strike":78.22689075630252,"iv":0.1761865546218487,"gamma":0.06375546218487396,"theta":-0.0074773109243697474,"vega":0.048597478991596645,"rho":-0.0541745755694773,"breakevenPct":0.04708645394466927},{"delta":0.9,"premium":8.58333333333333,"strike":82.53333333333333,"iv":0.2855666666666666,"gamma":0.029573333333333347,"theta":-0.009919999999999998,"vega":0.03654666666666667,"rho":-0.06006459335305286,"breakevenPct":0.020955715840497196}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":81.45933322386497,"iv":0.30557147948585867,"gamma":0.03675830804523125,"theta":-0.026932540255623798,"vega":0.04851550807037581,"rho":0.007872280138548316,"breakevenPct":10.77371642707068},{"delta":0.2,"premium":0.49155379664863236,"strike":78.33784813405471,"iv":0.21850943350377672,"gamma":0.06182527207578754,"theta":-0.02372269083142073,"vega":0.05821243462194211,"rho":0.010419782109095598,"breakevenPct":6.575906241022275},{"delta":0.25,"premium":0.5537533657007222,"strike":76.96246634299278,"iv":0.18315277780553713,"gamma":0.08341102265507952,"theta":-0.02314432324012587,"vega":0.06609496123781815,"rho":0.012980864417081859,"breakevenPct":4.800507951265781},{"delta":0.3,"premium":0.6347225847048678,"strike":76.15277415295132,"iv":0.16456620896327884,"gamma":0.10170895627883345,"theta":-0.023178955955835273,"vega":0.07221353985698445,"rho":0.015573092226539595,"breakevenPct":3.8152878540078667},{"delta":0.35,"premium":0.7828587279222616,"strike":75.62040363450782,"iv":0.16179595928725557,"gamma":0.10882020403398554,"theta":-0.024291827724449953,"vega":0.07637896090290638,"rho":0.01835090839909107,"breakevenPct":3.2958100228215628},{"delta":0.4,"premium":0.9466153433655033,"strike":75.15252759038428,"iv":0.16270398395750024,"gamma":0.1133298540837702,"theta":-0.02565545689153144,"vega":0.080090151775526,"rho":0.02117188536700579,"breakevenPct":2.884646130628164},{"delta":0.45,"premium":1.1384731833910036,"strike":74.70847750865052,"iv":0.1637288062283737,"gamma":0.11491660899653978,"theta":-0.02656643598615917,"vega":0.08176643598615917,"rho":0.02395926392805975,"breakevenPct":2.5436868432465336},{"delta":0.5,"premium":1.3439230103806228,"strike":74.27595155709342,"iv":0.16481012110726645,"gamma":0.11508961937716262,"theta":-0.027258477508650517,"vega":0.08245847750865051,"rho":0.02673039162763507,"breakevenPct":2.2366840857886965},{"delta":0.55,"premium":1.5860953729933902,"strike":73.82908404154863,"iv":0.16727752596789425,"gamma":0.11297809254013219,"theta":-0.027853824362606232,"vega":0.08209669499527857,"rho":0.029502996875190618,"breakevenPct":1.9599399916745104},{"delta":0.6,"premium":1.8929886685552404,"strike":73.35694050991502,"iv":0.17218781869688385,"gamma":0.1068402266288952,"theta":-0.028278753541076486,"vega":0.07987762039660057,"rho":0.0322782061990207,"breakevenPct":1.7365247020168149},{"delta":0.65,"premium":2.248076923076923,"strike":72.84615384615384,"iv":0.17882307692307692,"gamma":0.09927692307692308,"theta":-0.02867692307692308,"vega":0.07701538461538462,"rho":0.035035407342130113,"breakevenPct":1.5260233071239468},{"delta":0.7,"premium":2.75249054224464,"strike":72.2156368221942,"iv":0.19080290037831021,"gamma":0.08729709962168979,"theta":-0.0289921815889029,"vega":0.07216040353089534,"rho":0.037736812646613174,"breakevenPct":1.35553381568276},{"delta":0.75,"premium":3.311490455212922,"strike":71.51688693098384,"iv":0.199924375917768,"gamma":0.0759533039647577,"theta":-0.02827870778267254,"vega":0.06586211453744494,"rho":0.040383290638722404,"breakevenPct":1.1665944071178582},{"delta":0.8,"premium":3.887695035460993,"strike":70.79007092198582,"iv":0.20418737588652483,"gamma":0.06532397163120567,"theta":-0.026392340425531912,"vega":0.05806595744680851,"rho":0.043004162080187994,"breakevenPct":0.962970516587866},{"delta":0.85,"premium":4.437340425531914,"strike":70.08085106382978,"iv":0.2004285106382979,"gamma":0.055607659574468095,"theta":-0.02298808510638298,"vega":0.04849148936170213,"rho":0.045632031413904206,"breakevenPct":0.7472287611950111},{"delta":0.9,"premium":5.848641304347826,"strike":68.5570652173913,"iv":0.22297309782608696,"gamma":0.037616304347826084,"theta":-0.02049402173913043,"vega":0.03637065217391304,"rho":0.04769824906186962,"breakevenPct":0.5951511471417399}],"put":[{"delta":0.1,"premium":0.475,"strike":63.46852310814193,"iv":0.45703975412090103,"gamma":0.018488211382587567,"theta":-0.02788150909032132,"vega":0.03652004156893504,"rho":-0.006536737322041777,"breakevenPct":14.833911609950688},{"delta":0.15,"premium":0.5452605820136477,"strike":67.8104232805459,"iv":0.3240148019560361,"gamma":0.034638270815845286,"theta":-0.02572931262016639,"vega":0.04850862120733577,"rho":-0.009784204103336313,"breakevenPct":9.058733195162265},{"delta":0.2,"premium":0.624513563308796,"strike":69.99027126617592,"iv":0.25953116109938973,"gamma":0.051836601483541286,"theta":-0.02425878134924629,"vega":0.058265320876053364,"rho":-0.013055238125552038,"breakevenPct":6.21876725923962},{"delta":0.25,"premium":0.7450780618046631,"strike":71.1606244944373,"iv":0.23267238030472692,"gamma":0.06569865742898723,"theta":-0.024164554839818032,"vega":0.0660153433090198,"rho":-0.016304291787692066,"breakevenPct":4.799472142238419},{"delta":0.3,"premium":0.8606360427599336,"strike":72.0709069517329,"iv":0.21078082363586498,"gamma":0.07931173137311637,"theta":-0.023520124377616563,"vega":0.07227009896589547,"rho":-0.019529073045283743,"breakevenPct":3.7250192198079417},{"delta":0.35,"premium":0.9638686036785012,"strike":72.75912402452335,"iv":0.19138762094263165,"gamma":0.09308081924488201,"theta":-0.02239410632012281,"vega":0.07688484047263956,"rho":-0.022613017530633998,"breakevenPct":2.9341308842029914},{"delta":0.4,"premium":1.1201923076923077,"strike":73.32051282051282,"iv":0.18219615384615384,"gamma":0.10104102564102564,"theta":-0.021807692307692306,"vega":0.07991025641025641,"rho":-0.02573850927534376,"breakevenPct":2.3864903058581266},{"delta":0.45,"premium":1.3051035502958581,"strike":73.81360946745562,"iv":0.17849792899408284,"gamma":0.1058733727810651,"theta":-0.021511834319526624,"vega":0.08207988165680474,"rho":-0.028886372621247096,"breakevenPct":1.969829289114847},{"delta":0.5,"premium":1.498740053050398,"strike":74.27497789566755,"iv":0.1740477453580902,"gamma":0.10912988505747127,"theta":-0.0206025641025641,"vega":0.08248753315649868,"rho":-0.032018101316896794,"breakevenPct":1.6078606341914183},{"delta":0.55,"premium":1.6976790450928387,"strike":74.71706454465075,"iv":0.16914058355437667,"gamma":0.11142873563218392,"theta":-0.01932051282051282,"vega":0.08182440318302388,"rho":-0.03514002471062386,"breakevenPct":1.2791294596022391},{"delta":0.6,"premium":1.9352733270499531,"strike":75.16965127238454,"iv":0.1659660697455231,"gamma":0.11110169651272385,"theta":-0.01795711592836946,"vega":0.08009368520263901,"rho":-0.038258933841710814,"breakevenPct":0.9884636143410335},{"delta":0.65,"premium":2.2415881244109332,"strike":75.64090480678605,"iv":0.1658718190386428,"gamma":0.10610640904806787,"theta":-0.016449104618284638,"vega":0.07646503298774741,"rho":-0.04137248428365981,"breakevenPct":0.7654694656628904},{"delta":0.7,"premium":2.5833725029377197,"strike":76.13983548766157,"iv":0.16640129259694478,"gamma":0.09986686251468863,"theta":-0.01482455934195065,"vega":0.07217579318448884,"rho":-0.04449697079337792,"breakevenPct":0.5530105458303489},{"delta":0.75,"premium":3.0387191539365452,"strike":76.7273795534665,"iv":0.168927732079906,"gamma":0.08964359576968273,"theta":-0.012826909518213867,"vega":0.06577156286721504,"rho":-0.047656471099903064,"breakevenPct":0.3742820645706978},{"delta":0.8,"premium":3.559663865546219,"strike":77.37535014005603,"iv":0.1704002801120448,"gamma":0.07818123249299719,"theta":-0.0102484593837535,"vega":0.057920448179271694,"rho":-0.05085018798701452,"breakevenPct":0.20254541034698992},{"delta":0.85,"premium":4.296218487394957,"strike":78.22689075630252,"iv":0.1761865546218487,"gamma":0.06375546218487396,"theta":-0.0074773109243697474,"vega":0.048597478991596645,"rho":-0.0541745755694773,"breakevenPct":0.04708645394466927},{"delta":0.9,"premium":8.58333333333333,"strike":82.53333333333333,"iv":0.2855666666666666,"gamma":0.029573333333333347,"theta":-0.009919999999999998,"vega":0.03654666666666667,"rho":-0.06006459335305286,"breakevenPct":0.020955715840497196}]}},"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"}}