{"symbol":"FDLO","url":"https://intraalpha.com/companies/FDLO","capturedAt":"2026-10-23T03:00:15.484Z","state":"ready","quote":{"symbol":"FDLO","last_price":74.31,"prev_close":74.15,"regular_close":74.31,"change":0.16,"change_pct":0.2158,"regular_change":0.16,"regular_change_pct":0.2158,"extended_change":0,"extended_change_pct":0,"bid":73.89,"ask":74.51,"bid_size":3400,"ask_size":600,"volume":102440,"vwap":74.093908,"open":73.92,"high":74.34,"low":73.71,"close":74.31,"trade_count":971,"last_trade_at":"2026-10-23T00:00:00.096446587Z","last_quote_at":"2026-10-23T00:00:00.002149154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.821966773-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.32,"dividend_yield":0.0128,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:14.451952+00:00"},"optionObservedAt":"2026-10-22T19:54:11.021Z","bars":[{"c":73.995,"h":74.16,"l":73.995,"n":7,"o":74.01,"t":"2026-10-16T13:30:00Z","v":1040,"vw":74.018548},{"c":73.97,"h":73.97,"l":73.97,"n":6,"o":73.97,"t":"2026-10-16T13:35:00Z","v":107,"vw":73.97},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-10-16T13:45:00Z","v":250,"vw":73.95},{"c":74,"h":74,"l":73.9901,"n":10,"o":73.9901,"t":"2026-10-16T13:50:00Z","v":529,"vw":73.997926},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-16T13:55:00Z","v":127,"vw":73.96},{"c":73.9887,"h":73.9887,"l":73.9887,"n":4,"o":73.9887,"t":"2026-10-16T14:00:00Z","v":225,"vw":73.9887},{"c":73.92,"h":73.92,"l":73.92,"n":2,"o":73.92,"t":"2026-10-16T14:10:00Z","v":158,"vw":73.92},{"c":73.915,"h":73.92,"l":73.91,"n":3,"o":73.91,"t":"2026-10-16T14:15:00Z","v":376,"vw":73.913989},{"c":73.89,"h":73.91,"l":73.89,"n":4,"o":73.91,"t":"2026-10-16T14:35:00Z","v":679,"vw":73.89304},{"c":73.96,"h":73.96,"l":73.915,"n":7,"o":73.915,"t":"2026-10-16T14:45:00Z","v":618,"vw":73.946394},{"c":73.94,"h":73.946,"l":73.93,"n":3,"o":73.93,"t":"2026-10-16T14:55:00Z","v":3032,"vw":73.935462},{"c":73.94,"h":73.96,"l":73.94,"n":6,"o":73.96,"t":"2026-10-16T15:00:00Z","v":552,"vw":73.949091},{"c":73.89,"h":73.89,"l":73.89,"n":2,"o":73.89,"t":"2026-10-16T15:05:00Z","v":200,"vw":73.89},{"c":73.89,"h":73.9,"l":73.865,"n":4,"o":73.865,"t":"2026-10-16T15:10:00Z","v":350,"vw":73.882192},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-16T15:30:00Z","v":200,"vw":73.78},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-16T15:35:00Z","v":393,"vw":73.8},{"c":73.78,"h":73.78,"l":73.78,"n":2,"o":73.78,"t":"2026-10-16T15:45:00Z","v":194,"vw":73.78},{"c":73.7622,"h":73.7622,"l":73.7622,"n":1,"o":73.7622,"t":"2026-10-16T15:50:00Z","v":176,"vw":73.7622},{"c":73.71,"h":73.71,"l":73.71,"n":2,"o":73.71,"t":"2026-10-16T15:55:00Z","v":170,"vw":73.71},{"c":73.61,"h":73.65,"l":73.605,"n":22,"o":73.65,"t":"2026-10-16T16:00:00Z","v":1308,"vw":73.625},{"c":73.62,"h":73.62,"l":73.62,"n":14,"o":73.62,"t":"2026-10-16T16:05:00Z","v":505,"vw":73.62},{"c":73.67,"h":73.67,"l":73.63,"n":2,"o":73.63,"t":"2026-10-16T16:10:00Z","v":200,"vw":73.65},{"c":73.645,"h":73.645,"l":73.645,"n":3,"o":73.645,"t":"2026-10-16T16:15:00Z","v":300,"vw":73.645},{"c":73.695,"h":73.695,"l":73.65,"n":9,"o":73.68,"t":"2026-10-16T16:20:00Z","v":2173,"vw":73.681451},{"c":73.62,"h":73.62,"l":73.61,"n":2,"o":73.61,"t":"2026-10-16T16:35:00Z","v":200,"vw":73.615},{"c":73.6211,"h":73.6211,"l":73.5851,"n":3,"o":73.5851,"t":"2026-10-16T16:40:00Z","v":1012,"vw":73.590691},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-16T16:45:00Z","v":300,"vw":73.56},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-16T16:50:00Z","v":100,"vw":73.54},{"c":73.56,"h":73.56,"l":73.56,"n":2,"o":73.56,"t":"2026-10-16T16:55:00Z","v":30887,"vw":73.56},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-16T17:10:00Z","v":1659,"vw":73.35},{"c":73.35,"h":73.39,"l":73.35,"n":4,"o":73.39,"t":"2026-10-16T17:15:00Z","v":227,"vw":73.37},{"c":73.34,"h":73.34,"l":73.34,"n":6,"o":73.34,"t":"2026-10-16T17:20:00Z","v":400,"vw":73.34},{"c":73.45,"h":73.45,"l":73.44,"n":5,"o":73.44,"t":"2026-10-16T17:25:00Z","v":227,"vw":73.445},{"c":73.4786,"h":73.4786,"l":73.415,"n":10,"o":73.425,"t":"2026-10-16T17:30:00Z","v":1076,"vw":73.43638},{"c":73.44,"h":73.44,"l":73.44,"n":2,"o":73.44,"t":"2026-10-16T17:35:00Z","v":2640,"vw":73.44},{"c":73.5,"h":73.52,"l":73.48,"n":28,"o":73.5,"t":"2026-10-16T17:40:00Z","v":2268,"vw":73.511918},{"c":73.445,"h":73.445,"l":73.445,"n":10,"o":73.445,"t":"2026-10-16T17:50:00Z","v":375,"vw":73.445},{"c":73.3716,"h":73.3716,"l":73.3716,"n":2,"o":73.3716,"t":"2026-10-16T17:55:00Z","v":160,"vw":73.3716},{"c":73.36,"h":73.36,"l":73.34,"n":12,"o":73.345,"t":"2026-10-16T18:05:00Z","v":37092,"vw":73.340142},{"c":73.35,"h":73.35,"l":73.33,"n":2,"o":73.33,"t":"2026-10-16T18:10:00Z","v":1024,"vw":73.331953},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-16T18:20:00Z","v":127,"vw":73.3},{"c":73.3241,"h":73.3241,"l":73.3,"n":4,"o":73.3,"t":"2026-10-16T18:25:00Z","v":978,"vw":73.306914},{"c":73.31,"h":73.31,"l":73.31,"n":5,"o":73.31,"t":"2026-10-16T18:30:00Z","v":240,"vw":73.31},{"c":73.325,"h":73.325,"l":73.325,"n":1,"o":73.325,"t":"2026-10-16T18:45:00Z","v":300,"vw":73.325},{"c":73.3,"h":73.3,"l":73.295,"n":5,"o":73.295,"t":"2026-10-16T18:55:00Z","v":644,"vw":73.297577},{"c":73.32,"h":73.32,"l":73.32,"n":3,"o":73.32,"t":"2026-10-16T19:00:00Z","v":102,"vw":73.32},{"c":73.32,"h":73.33,"l":73.32,"n":2,"o":73.33,"t":"2026-10-16T19:05:00Z","v":200,"vw":73.325},{"c":73.4075,"h":73.4075,"l":73.305,"n":2,"o":73.305,"t":"2026-10-16T19:10:00Z","v":1289,"vw":73.399548},{"c":73.35,"h":73.4,"l":73.35,"n":6,"o":73.39,"t":"2026-10-16T19:15:00Z","v":494,"vw":73.3725},{"c":73.39,"h":73.39,"l":73.365,"n":11,"o":73.365,"t":"2026-10-16T19:20:00Z","v":1041,"vw":73.386345},{"c":73.36,"h":73.41,"l":73.36,"n":3,"o":73.41,"t":"2026-10-16T19:25:00Z","v":220,"vw":73.386256},{"c":73.34,"h":73.42,"l":73.34,"n":7,"o":73.42,"t":"2026-10-16T19:30:00Z","v":468,"vw":73.372558},{"c":73.41,"h":73.4434,"l":73.41,"n":6,"o":73.4434,"t":"2026-10-16T19:35:00Z","v":631,"vw":73.4274},{"c":73.46,"h":73.4699,"l":73.415,"n":10,"o":73.44,"t":"2026-10-16T19:45:00Z","v":4059,"vw":73.445322},{"c":73.525,"h":73.535,"l":73.51,"n":11,"o":73.51,"t":"2026-10-16T19:50:00Z","v":415,"vw":73.521429},{"c":73.57,"h":73.57,"l":73.52,"n":26,"o":73.52,"t":"2026-10-16T19:55:00Z","v":1647,"vw":73.538897},{"c":73.57,"h":73.57,"l":73.57,"n":5,"o":73.57,"t":"2026-10-16T20:00:00Z","v":339,"vw":73.57},{"c":73.605,"h":73.64,"l":73.58,"n":41,"o":73.6,"t":"2026-10-19T13:30:00Z","v":19771,"vw":73.600601},{"c":73.7399,"h":73.7399,"l":73.61,"n":7,"o":73.61,"t":"2026-10-19T13:35:00Z","v":2974,"vw":73.723233},{"c":73.62,"h":73.67,"l":73.62,"n":13,"o":73.67,"t":"2026-10-19T13:40:00Z","v":810,"vw":73.652388},{"c":73.58,"h":73.5994,"l":73.58,"n":10,"o":73.58,"t":"2026-10-19T13:45:00Z","v":505,"vw":73.5897},{"c":73.56,"h":73.63,"l":73.56,"n":26,"o":73.63,"t":"2026-10-19T14:00:00Z","v":1602,"vw":73.603554},{"c":73.58,"h":73.63,"l":73.57,"n":53,"o":73.6,"t":"2026-10-19T14:05:00Z","v":4755,"vw":73.59723},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-19T14:10:00Z","v":196,"vw":73.62},{"c":73.67,"h":73.695,"l":73.67,"n":16,"o":73.69,"t":"2026-10-19T14:15:00Z","v":1645,"vw":73.679617},{"c":73.6,"h":73.67,"l":73.6,"n":13,"o":73.66,"t":"2026-10-19T14:20:00Z","v":940,"vw":73.650845},{"c":73.59,"h":73.59,"l":73.59,"n":4,"o":73.59,"t":"2026-10-19T14:25:00Z","v":371,"vw":73.59},{"c":73.5,"h":73.61,"l":73.5,"n":17,"o":73.6,"t":"2026-10-19T14:30:00Z","v":1954,"vw":73.523083},{"c":73.54,"h":73.54,"l":73.51,"n":11,"o":73.525,"t":"2026-10-19T14:35:00Z","v":657,"vw":73.530485},{"c":73.5201,"h":73.58,"l":73.5201,"n":12,"o":73.58,"t":"2026-10-19T14:40:00Z","v":796,"vw":73.543756},{"c":73.52,"h":73.54,"l":73.52,"n":24,"o":73.54,"t":"2026-10-19T14:45:00Z","v":3014,"vw":73.522517},{"c":73.5413,"h":73.56,"l":73.51,"n":7,"o":73.51,"t":"2026-10-19T14:50:00Z","v":1567,"vw":73.553032},{"c":73.575,"h":73.575,"l":73.56,"n":2,"o":73.56,"t":"2026-10-19T14:55:00Z","v":557,"vw":73.569156},{"c":73.57,"h":73.58,"l":73.57,"n":22,"o":73.58,"t":"2026-10-19T15:00:00Z","v":1165,"vw":73.577633},{"c":73.575,"h":73.575,"l":73.575,"n":1,"o":73.575,"t":"2026-10-19T15:05:00Z","v":213,"vw":73.575},{"c":73.56,"h":73.58,"l":73.56,"n":2,"o":73.58,"t":"2026-10-19T15:10:00Z","v":400,"vw":73.565},{"c":73.605,"h":73.63,"l":73.605,"n":5,"o":73.61,"t":"2026-10-19T15:15:00Z","v":770,"vw":73.61394},{"c":73.63,"h":73.63,"l":73.6201,"n":4,"o":73.63,"t":"2026-10-19T15:30:00Z","v":494,"vw":73.627331},{"c":73.65,"h":73.68,"l":73.65,"n":4,"o":73.68,"t":"2026-10-19T15:35:00Z","v":746,"vw":73.669168},{"c":73.62,"h":73.65,"l":73.62,"n":20,"o":73.65,"t":"2026-10-19T15:45:00Z","v":2893,"vw":73.644828},{"c":73.67,"h":73.67,"l":73.62,"n":2,"o":73.62,"t":"2026-10-19T15:50:00Z","v":339,"vw":73.655251},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-19T16:00:00Z","v":301,"vw":73.5},{"c":73.53,"h":73.53,"l":73.53,"n":4,"o":73.53,"t":"2026-10-19T16:05:00Z","v":344,"vw":73.53},{"c":73.56,"h":73.56,"l":73.53,"n":5,"o":73.53,"t":"2026-10-19T16:15:00Z","v":600,"vw":73.536},{"c":73.595,"h":73.595,"l":73.595,"n":3,"o":73.595,"t":"2026-10-19T16:20:00Z","v":146,"vw":73.595},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-19T16:25:00Z","v":100,"vw":73.58},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-19T16:30:00Z","v":100,"vw":73.58},{"c":73.6,"h":73.61,"l":73.6,"n":3,"o":73.61,"t":"2026-10-19T16:40:00Z","v":943,"vw":73.603672},{"c":73.57,"h":73.57,"l":73.57,"n":2,"o":73.57,"t":"2026-10-19T16:45:00Z","v":219,"vw":73.57},{"c":73.59,"h":73.59,"l":73.59,"n":2,"o":73.59,"t":"2026-10-19T16:50:00Z","v":406,"vw":73.59},{"c":73.55,"h":73.57,"l":73.55,"n":4,"o":73.57,"t":"2026-10-19T17:00:00Z","v":370,"vw":73.56194},{"c":73.6295,"h":73.6295,"l":73.595,"n":5,"o":73.595,"t":"2026-10-19T17:05:00Z","v":26910,"vw":73.627947},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-19T17:10:00Z","v":130,"vw":73.6},{"c":73.6076,"h":73.61,"l":73.6,"n":4,"o":73.6,"t":"2026-10-19T17:15:00Z","v":723,"vw":73.605779},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-19T17:30:00Z","v":156,"vw":73.59},{"c":73.62,"h":73.62,"l":73.62,"n":3,"o":73.62,"t":"2026-10-19T17:40:00Z","v":320,"vw":73.62},{"c":73.66,"h":73.67,"l":73.66,"n":8,"o":73.67,"t":"2026-10-19T17:55:00Z","v":1230,"vw":73.660847},{"c":73.64,"h":73.67,"l":73.64,"n":88,"o":73.67,"t":"2026-10-19T18:00:00Z","v":6321,"vw":73.666829},{"c":73.675,"h":73.675,"l":73.66,"n":50,"o":73.66,"t":"2026-10-19T18:05:00Z","v":4193,"vw":73.671181},{"c":73.69,"h":73.69,"l":73.685,"n":25,"o":73.69,"t":"2026-10-19T18:10:00Z","v":1261,"vw":73.689288},{"c":73.715,"h":73.715,"l":73.71,"n":13,"o":73.71,"t":"2026-10-19T18:15:00Z","v":1434,"vw":73.713913},{"c":73.69,"h":73.72,"l":73.69,"n":8,"o":73.72,"t":"2026-10-19T18:20:00Z","v":1081,"vw":73.712078},{"c":73.665,"h":73.675,"l":73.665,"n":5,"o":73.675,"t":"2026-10-19T18:25:00Z","v":572,"vw":73.670529},{"c":73.68,"h":73.685,"l":73.68,"n":4,"o":73.685,"t":"2026-10-19T18:30:00Z","v":620,"vw":73.680968},{"c":73.6962,"h":73.7,"l":73.69,"n":13,"o":73.7,"t":"2026-10-19T18:35:00Z","v":2461,"vw":73.698188},{"c":73.7,"h":73.73,"l":73.7,"n":7,"o":73.73,"t":"2026-10-19T18:45:00Z","v":782,"vw":73.72027},{"c":73.705,"h":73.71,"l":73.705,"n":9,"o":73.71,"t":"2026-10-19T18:50:00Z","v":742,"vw":73.709118},{"c":73.7001,"h":73.72,"l":73.68,"n":22,"o":73.68,"t":"2026-10-19T18:55:00Z","v":3494,"vw":73.714179},{"c":73.73,"h":73.73,"l":73.71,"n":58,"o":73.72,"t":"2026-10-19T19:00:00Z","v":2255,"vw":73.725028},{"c":73.7,"h":73.735,"l":73.7,"n":10,"o":73.735,"t":"2026-10-19T19:05:00Z","v":1322,"vw":73.723188},{"c":73.71,"h":73.71,"l":73.71,"n":4,"o":73.71,"t":"2026-10-19T19:10:00Z","v":800,"vw":73.71},{"c":73.73,"h":73.75,"l":73.72,"n":20,"o":73.73,"t":"2026-10-19T19:15:00Z","v":5248,"vw":73.743035},{"c":73.7,"h":73.72,"l":73.7,"n":9,"o":73.71,"t":"2026-10-19T19:20:00Z","v":1328,"vw":73.713077},{"c":73.69,"h":73.7,"l":73.68,"n":24,"o":73.7,"t":"2026-10-19T19:30:00Z","v":2623,"vw":73.686344},{"c":73.7,"h":73.71,"l":73.69,"n":14,"o":73.695,"t":"2026-10-19T19:35:00Z","v":1578,"vw":73.698159},{"c":73.69,"h":73.69,"l":73.69,"n":5,"o":73.69,"t":"2026-10-19T19:40:00Z","v":142,"vw":73.69},{"c":73.66,"h":73.66,"l":73.66,"n":6,"o":73.66,"t":"2026-10-19T19:45:00Z","v":214,"vw":73.66},{"c":73.65,"h":73.65,"l":73.62,"n":35,"o":73.65,"t":"2026-10-19T19:50:00Z","v":1404,"vw":73.641667},{"c":73.62,"h":73.64,"l":73.55,"n":82,"o":73.63,"t":"2026-10-19T19:55:00Z","v":3950,"vw":73.60584},{"c":73.63,"h":73.63,"l":73.63,"n":7,"o":73.63,"t":"2026-10-19T20:00:00Z","v":694,"vw":73.63},{"c":73.05,"h":73.05,"l":73.05,"n":2,"o":73.05,"t":"2026-10-20T11:35:00Z","v":101,"vw":73.05},{"c":73.895,"h":73.895,"l":73.76,"n":11,"o":73.76,"t":"2026-10-20T13:30:00Z","v":789,"vw":73.849677},{"c":73.93,"h":73.93,"l":73.93,"n":5,"o":73.93,"t":"2026-10-20T13:35:00Z","v":300,"vw":73.93},{"c":73.85,"h":73.885,"l":73.84,"n":11,"o":73.885,"t":"2026-10-20T13:40:00Z","v":2296,"vw":73.88144},{"c":73.9625,"h":73.9699,"l":73.94,"n":6,"o":73.9699,"t":"2026-10-20T13:45:00Z","v":565,"vw":73.958658},{"c":74.055,"h":74.055,"l":74.055,"n":2,"o":74.055,"t":"2026-10-20T13:55:00Z","v":141,"vw":74.055},{"c":74.0351,"h":74.0351,"l":73.975,"n":7,"o":73.995,"t":"2026-10-20T14:05:00Z","v":825,"vw":74.013019},{"c":74.04,"h":74.04,"l":74,"n":37,"o":74.02,"t":"2026-10-20T14:15:00Z","v":8297,"vw":74.005515},{"c":74.07,"h":74.07,"l":74.045,"n":12,"o":74.045,"t":"2026-10-20T14:20:00Z","v":755,"vw":74.058333},{"c":74.085,"h":74.085,"l":74.085,"n":3,"o":74.085,"t":"2026-10-20T14:25:00Z","v":200,"vw":74.085},{"c":74.125,"h":74.13,"l":74.125,"n":14,"o":74.125,"t":"2026-10-20T14:30:00Z","v":801,"vw":74.126654},{"c":74.1,"h":74.1,"l":74.1,"n":10,"o":74.1,"t":"2026-10-20T14:35:00Z","v":588,"vw":74.1},{"c":74.11,"h":74.11,"l":74.11,"n":5,"o":74.11,"t":"2026-10-20T14:45:00Z","v":169,"vw":74.11},{"c":74.08,"h":74.11,"l":74.08,"n":8,"o":74.11,"t":"2026-10-20T14:50:00Z","v":414,"vw":74.091982},{"c":74.145,"h":74.145,"l":74.11,"n":4,"o":74.11,"t":"2026-10-20T14:55:00Z","v":239,"vw":74.129444},{"c":74.13,"h":74.13,"l":74.13,"n":1,"o":74.13,"t":"2026-10-20T15:00:00Z","v":100,"vw":74.13},{"c":74.09,"h":74.09,"l":74.09,"n":1,"o":74.09,"t":"2026-10-20T15:05:00Z","v":100,"vw":74.09},{"c":73.97,"h":73.985,"l":73.97,"n":2,"o":73.985,"t":"2026-10-20T15:20:00Z","v":2279,"vw":73.983684},{"c":73.9499,"h":73.9499,"l":73.9499,"n":3,"o":73.9499,"t":"2026-10-20T15:30:00Z","v":4176,"vw":73.9499},{"c":73.94,"h":73.95,"l":73.94,"n":14,"o":73.94,"t":"2026-10-20T15:35:00Z","v":2381,"vw":73.941345},{"c":73.983,"h":73.983,"l":73.983,"n":4,"o":73.983,"t":"2026-10-20T15:45:00Z","v":132,"vw":73.983},{"c":74,"h":74,"l":74,"n":7,"o":74,"t":"2026-10-20T15:50:00Z","v":400,"vw":74},{"c":74.01,"h":74.01,"l":74.01,"n":2,"o":74.01,"t":"2026-10-20T15:55:00Z","v":101,"vw":74.01},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-20T16:00:00Z","v":400,"vw":73.96},{"c":73.975,"h":73.975,"l":73.975,"n":1,"o":73.975,"t":"2026-10-20T16:15:00Z","v":100,"vw":73.975},{"c":73.92,"h":73.92,"l":73.92,"n":10,"o":73.92,"t":"2026-10-20T16:20:00Z","v":1230,"vw":73.92},{"c":73.96,"h":73.96,"l":73.92,"n":6,"o":73.92,"t":"2026-10-20T16:25:00Z","v":567,"vw":73.943936},{"c":73.97,"h":73.975,"l":73.97,"n":2,"o":73.975,"t":"2026-10-20T16:50:00Z","v":543,"vw":73.971317},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-20T16:55:00Z","v":113,"vw":73.92},{"c":73.93,"h":73.94,"l":73.905,"n":17,"o":73.94,"t":"2026-10-20T17:00:00Z","v":21297,"vw":73.92876},{"c":73.91,"h":73.92,"l":73.91,"n":5,"o":73.92,"t":"2026-10-20T17:05:00Z","v":800,"vw":73.917143},{"c":73.925,"h":73.925,"l":73.925,"n":2,"o":73.925,"t":"2026-10-20T17:10:00Z","v":300,"vw":73.925},{"c":73.93,"h":73.93,"l":73.93,"n":6,"o":73.93,"t":"2026-10-20T17:15:00Z","v":132,"vw":73.93},{"c":74,"h":74,"l":73.975,"n":14,"o":73.975,"t":"2026-10-20T17:25:00Z","v":2078,"vw":73.98446},{"c":74.0225,"h":74.03,"l":74.005,"n":9,"o":74.03,"t":"2026-10-20T17:35:00Z","v":1242,"vw":74.020749},{"c":74.03,"h":74.045,"l":74.01,"n":29,"o":74.01,"t":"2026-10-20T17:40:00Z","v":2718,"vw":74.020478},{"c":74.03,"h":74.03,"l":74.03,"n":30,"o":74.03,"t":"2026-10-20T17:45:00Z","v":893,"vw":74.03},{"c":74.02,"h":74.02,"l":74.02,"n":2,"o":74.02,"t":"2026-10-20T17:50:00Z","v":360,"vw":74.02},{"c":74.01,"h":74.01,"l":73.99,"n":9,"o":74.01,"t":"2026-10-20T17:55:00Z","v":1095,"vw":74.007},{"c":73.99,"h":74.01,"l":73.98,"n":44,"o":74.01,"t":"2026-10-20T18:00:00Z","v":3762,"vw":74.006612},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-20T18:05:00Z","v":1136,"vw":74},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-20T18:10:00Z","v":119,"vw":74},{"c":74.03,"h":74.04,"l":74.02,"n":12,"o":74.02,"t":"2026-10-20T18:15:00Z","v":1869,"vw":74.026506},{"c":74.01,"h":74.02,"l":73.99,"n":5,"o":74.01,"t":"2026-10-20T18:20:00Z","v":890,"vw":74.013258},{"c":74.05,"h":74.05,"l":74.01,"n":8,"o":74.0379,"t":"2026-10-20T18:25:00Z","v":2808,"vw":74.03142},{"c":73.965,"h":74.0199,"l":73.96,"n":15,"o":74.0199,"t":"2026-10-20T18:40:00Z","v":2894,"vw":73.986926},{"c":73.98,"h":73.98,"l":73.955,"n":25,"o":73.97,"t":"2026-10-20T18:45:00Z","v":2052,"vw":73.968175},{"c":73.9575,"h":73.9575,"l":73.9575,"n":1,"o":73.9575,"t":"2026-10-20T18:50:00Z","v":100,"vw":73.9575},{"c":73.945,"h":74.01,"l":73.945,"n":12,"o":74.01,"t":"2026-10-20T18:55:00Z","v":1088,"vw":73.978582},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-20T19:00:00Z","v":100,"vw":73.96},{"c":73.96,"h":74.0036,"l":73.96,"n":12,"o":73.9799,"t":"2026-10-20T19:05:00Z","v":1468,"vw":73.98567},{"c":73.97,"h":73.98,"l":73.97,"n":3,"o":73.98,"t":"2026-10-20T19:10:00Z","v":400,"vw":73.975},{"c":73.94,"h":73.98,"l":73.91,"n":104,"o":73.945,"t":"2026-10-20T19:15:00Z","v":9655,"vw":73.947325},{"c":73.91,"h":73.955,"l":73.9001,"n":12,"o":73.955,"t":"2026-10-20T19:20:00Z","v":1187,"vw":73.933433},{"c":73.92,"h":73.92,"l":73.91,"n":4,"o":73.91,"t":"2026-10-20T19:25:00Z","v":300,"vw":73.915},{"c":73.93,"h":73.947,"l":73.9,"n":35,"o":73.9,"t":"2026-10-20T19:30:00Z","v":1737,"vw":73.927322},{"c":73.92,"h":73.9562,"l":73.92,"n":4,"o":73.9562,"t":"2026-10-20T19:35:00Z","v":768,"vw":73.9479},{"c":73.9999,"h":73.9999,"l":73.95,"n":7,"o":73.95,"t":"2026-10-20T19:40:00Z","v":453,"vw":73.963388},{"c":73.98,"h":73.99,"l":73.94,"n":27,"o":73.94,"t":"2026-10-20T19:45:00Z","v":1272,"vw":73.972095},{"c":74,"h":74.01,"l":73.965,"n":15,"o":73.965,"t":"2026-10-20T19:50:00Z","v":494,"vw":73.987512},{"c":74.05,"h":74.05,"l":73.98,"n":69,"o":73.98,"t":"2026-10-20T19:55:00Z","v":5501,"vw":74.020626},{"c":74.12,"h":74.12,"l":74.12,"n":5,"o":74.12,"t":"2026-10-20T20:00:00Z","v":395,"vw":74.12},{"c":74.45,"h":74.45,"l":74.45,"n":2,"o":74.45,"t":"2026-10-21T10:10:00Z","v":101,"vw":74.45},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-21T11:55:00Z","v":100,"vw":73.5},{"c":73.785,"h":73.87,"l":73.785,"n":25,"o":73.87,"t":"2026-10-21T13:30:00Z","v":2014,"vw":73.845564},{"c":73.99,"h":74,"l":73.94,"n":19,"o":73.94,"t":"2026-10-21T13:35:00Z","v":813,"vw":73.98},{"c":73.965,"h":74.03,"l":73.965,"n":7,"o":74.03,"t":"2026-10-21T13:40:00Z","v":552,"vw":73.994674},{"c":74.0055,"h":74.0055,"l":74.0055,"n":1,"o":74.0055,"t":"2026-10-21T13:50:00Z","v":141,"vw":74.0055},{"c":73.84,"h":73.865,"l":73.82,"n":12,"o":73.82,"t":"2026-10-21T14:10:00Z","v":717,"vw":73.844769},{"c":73.83,"h":73.84,"l":73.83,"n":4,"o":73.84,"t":"2026-10-21T14:15:00Z","v":440,"vw":73.837059},{"c":73.855,"h":73.855,"l":73.855,"n":2,"o":73.855,"t":"2026-10-21T14:20:00Z","v":136,"vw":73.855},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-10-21T14:25:00Z","v":271,"vw":73.81},{"c":73.855,"h":73.855,"l":73.85,"n":5,"o":73.85,"t":"2026-10-21T14:30:00Z","v":420,"vw":73.853664},{"c":73.9399,"h":73.9399,"l":73.9399,"n":4,"o":73.9399,"t":"2026-10-21T14:45:00Z","v":148,"vw":73.9399},{"c":73.975,"h":73.975,"l":73.975,"n":5,"o":73.975,"t":"2026-10-21T15:05:00Z","v":219,"vw":73.975},{"c":74.09,"h":74.115,"l":74.085,"n":7,"o":74.085,"t":"2026-10-21T15:25:00Z","v":1446,"vw":74.092247},{"c":74.09,"h":74.1,"l":74.08,"n":5,"o":74.09,"t":"2026-10-21T15:30:00Z","v":895,"vw":74.087357},{"c":74.1,"h":74.1,"l":74.09,"n":10,"o":74.09,"t":"2026-10-21T15:35:00Z","v":3426,"vw":74.092365},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-21T15:45:00Z","v":203,"vw":74.12},{"c":74.13,"h":74.1325,"l":74.11,"n":7,"o":74.12,"t":"2026-10-21T15:50:00Z","v":1570,"vw":74.121109},{"c":74.07,"h":74.095,"l":74.07,"n":7,"o":74.095,"t":"2026-10-21T16:05:00Z","v":1300,"vw":74.084308},{"c":74.0317,"h":74.0317,"l":74.0317,"n":5,"o":74.0317,"t":"2026-10-21T16:15:00Z","v":1394,"vw":74.0317},{"c":74.115,"h":74.115,"l":74.115,"n":4,"o":74.115,"t":"2026-10-21T16:40:00Z","v":200,"vw":74.115},{"c":74.085,"h":74.085,"l":74.08,"n":4,"o":74.085,"t":"2026-10-21T16:45:00Z","v":1134,"vw":74.083677},{"c":74.13,"h":74.13,"l":74.1,"n":6,"o":74.1,"t":"2026-10-21T16:55:00Z","v":1214,"vw":74.110274},{"c":74.12,"h":74.12,"l":74.12,"n":6,"o":74.12,"t":"2026-10-21T17:00:00Z","v":371,"vw":74.12},{"c":74.13,"h":74.13,"l":74.12,"n":2,"o":74.12,"t":"2026-10-21T17:05:00Z","v":659,"vw":74.12607},{"c":74.13,"h":74.145,"l":74.13,"n":15,"o":74.145,"t":"2026-10-21T17:10:00Z","v":1031,"vw":74.135625},{"c":74.14,"h":74.14,"l":74.09,"n":5,"o":74.09,"t":"2026-10-21T17:15:00Z","v":557,"vw":74.126364},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-21T17:20:00Z","v":300,"vw":74.12},{"c":74.105,"h":74.105,"l":74.105,"n":2,"o":74.105,"t":"2026-10-21T17:25:00Z","v":473,"vw":74.105},{"c":74.1,"h":74.115,"l":74.1,"n":9,"o":74.11,"t":"2026-10-21T17:30:00Z","v":1121,"vw":74.107064},{"c":74.11,"h":74.11,"l":74.1,"n":9,"o":74.1,"t":"2026-10-21T17:35:00Z","v":23453,"vw":74.100299},{"c":74.15,"h":74.15,"l":74.1,"n":15,"o":74.1299,"t":"2026-10-21T17:40:00Z","v":1660,"vw":74.134682},{"c":74.14,"h":74.145,"l":74.125,"n":14,"o":74.145,"t":"2026-10-21T17:45:00Z","v":1538,"vw":74.139966},{"c":74.15,"h":74.16,"l":74.145,"n":8,"o":74.15,"t":"2026-10-21T17:55:00Z","v":970,"vw":74.152458},{"c":74.13,"h":74.14,"l":74.12,"n":8,"o":74.14,"t":"2026-10-21T18:00:00Z","v":601,"vw":74.129},{"c":74.14,"h":74.16,"l":74.14,"n":6,"o":74.14,"t":"2026-10-21T18:05:00Z","v":500,"vw":74.15},{"c":74.17,"h":74.17,"l":74.17,"n":3,"o":74.17,"t":"2026-10-21T18:10:00Z","v":325,"vw":74.17},{"c":74.16,"h":74.19,"l":74.155,"n":20,"o":74.19,"t":"2026-10-21T18:15:00Z","v":1873,"vw":74.170592},{"c":74.18,"h":74.18,"l":74.175,"n":4,"o":74.175,"t":"2026-10-21T18:25:00Z","v":1148,"vw":74.175436},{"c":74.185,"h":74.185,"l":74.17,"n":27,"o":74.17,"t":"2026-10-21T18:30:00Z","v":990,"vw":74.18029},{"c":74.155,"h":74.18,"l":74.15,"n":12,"o":74.15,"t":"2026-10-21T18:35:00Z","v":783,"vw":74.165089},{"c":74.175,"h":74.18,"l":74.175,"n":16,"o":74.18,"t":"2026-10-21T18:40:00Z","v":805,"vw":74.178926},{"c":74.11,"h":74.16,"l":74.105,"n":6,"o":74.15,"t":"2026-10-21T18:45:00Z","v":1160,"vw":74.115869},{"c":74.095,"h":74.1,"l":74.09,"n":6,"o":74.09,"t":"2026-10-21T18:50:00Z","v":612,"vw":74.094167},{"c":74.05,"h":74.055,"l":74.05,"n":3,"o":74.055,"t":"2026-10-21T18:55:00Z","v":1196,"vw":74.054247},{"c":73.96,"h":74.01,"l":73.94,"n":7,"o":74.01,"t":"2026-10-21T19:00:00Z","v":650,"vw":73.975316},{"c":73.96,"h":73.98,"l":73.94,"n":16,"o":73.96,"t":"2026-10-21T19:05:00Z","v":2433,"vw":73.96},{"c":74,"h":74.02,"l":74,"n":36,"o":74.005,"t":"2026-10-21T19:15:00Z","v":1584,"vw":74.010422},{"c":74.01,"h":74.02,"l":74.01,"n":8,"o":74.02,"t":"2026-10-21T19:20:00Z","v":566,"vw":74.018},{"c":74.0949,"h":74.0949,"l":74.0949,"n":2,"o":74.0949,"t":"2026-10-21T19:25:00Z","v":292,"vw":74.0949},{"c":74.1,"h":74.1125,"l":74.08,"n":16,"o":74.08,"t":"2026-10-21T19:30:00Z","v":1795,"vw":74.088971},{"c":74.085,"h":74.09,"l":74.08,"n":17,"o":74.09,"t":"2026-10-21T19:35:00Z","v":799,"vw":74.087703},{"c":74.1,"h":74.1,"l":74.065,"n":21,"o":74.07,"t":"2026-10-21T19:40:00Z","v":761,"vw":74.08385},{"c":74.15,"h":74.15,"l":74.1,"n":24,"o":74.12,"t":"2026-10-21T19:45:00Z","v":821,"vw":74.131736},{"c":74.17,"h":74.17,"l":74.16,"n":6,"o":74.16,"t":"2026-10-21T19:50:00Z","v":210,"vw":74.165},{"c":74.13,"h":74.18,"l":74.13,"n":52,"o":74.18,"t":"2026-10-21T19:55:00Z","v":2319,"vw":74.138707},{"c":74.15,"h":74.15,"l":74.15,"n":3,"o":74.15,"t":"2026-10-21T20:00:00Z","v":347,"vw":74.15},{"c":74.16,"h":74.16,"l":74.16,"n":7,"o":74.16,"t":"2026-10-21T20:10:00Z","v":2496,"vw":74.16},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-21T22:15:00Z","v":200,"vw":74.12},{"c":74.01,"h":74.06,"l":73.92,"n":18,"o":73.92,"t":"2026-10-22T13:30:00Z","v":2530,"vw":73.958037},{"c":73.97,"h":74.03,"l":73.955,"n":27,"o":74.03,"t":"2026-10-22T13:35:00Z","v":1875,"vw":73.994687},{"c":73.995,"h":73.995,"l":73.97,"n":8,"o":73.97,"t":"2026-10-22T13:40:00Z","v":526,"vw":73.9825},{"c":73.925,"h":73.925,"l":73.925,"n":5,"o":73.925,"t":"2026-10-22T13:45:00Z","v":679,"vw":73.925},{"c":73.93,"h":73.93,"l":73.93,"n":2,"o":73.93,"t":"2026-10-22T13:55:00Z","v":115,"vw":73.93},{"c":73.945,"h":73.969,"l":73.94,"n":32,"o":73.943,"t":"2026-10-22T14:00:00Z","v":6550,"vw":73.950392},{"c":73.895,"h":73.91,"l":73.895,"n":8,"o":73.895,"t":"2026-10-22T14:05:00Z","v":760,"vw":73.901215},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-22T14:25:00Z","v":113,"vw":73.85},{"c":73.765,"h":73.765,"l":73.71,"n":3,"o":73.7123,"t":"2026-10-22T14:30:00Z","v":1481,"vw":73.718231},{"c":73.875,"h":73.875,"l":73.87,"n":8,"o":73.87,"t":"2026-10-22T14:50:00Z","v":1370,"vw":73.873311},{"c":73.935,"h":73.935,"l":73.935,"n":1,"o":73.935,"t":"2026-10-22T14:55:00Z","v":311,"vw":73.935},{"c":73.94,"h":73.94,"l":73.93,"n":4,"o":73.93,"t":"2026-10-22T15:05:00Z","v":537,"vw":73.931912},{"c":74.07,"h":74.07,"l":74.04,"n":10,"o":74.04,"t":"2026-10-22T15:30:00Z","v":2107,"vw":74.0556},{"c":74.08,"h":74.08,"l":74.08,"n":4,"o":74.08,"t":"2026-10-22T15:35:00Z","v":268,"vw":74.08},{"c":74.025,"h":74.075,"l":73.99,"n":28,"o":74.075,"t":"2026-10-22T15:40:00Z","v":2502,"vw":74.044762},{"c":74.08,"h":74.08,"l":74.08,"n":3,"o":74.08,"t":"2026-10-22T15:45:00Z","v":131,"vw":74.08},{"c":74.115,"h":74.115,"l":74.095,"n":2,"o":74.095,"t":"2026-10-22T15:50:00Z","v":200,"vw":74.105},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-10-22T16:00:00Z","v":100,"vw":74.18},{"c":74.17,"h":74.17,"l":74.17,"n":3,"o":74.17,"t":"2026-10-22T16:05:00Z","v":934,"vw":74.17},{"c":74.2393,"h":74.2393,"l":74.235,"n":10,"o":74.235,"t":"2026-10-22T16:10:00Z","v":626,"vw":74.236473},{"c":74.3,"h":74.3,"l":74.23,"n":11,"o":74.23,"t":"2026-10-22T16:20:00Z","v":813,"vw":74.277651},{"c":74.25,"h":74.25,"l":74.23,"n":10,"o":74.23,"t":"2026-10-22T16:25:00Z","v":1331,"vw":74.242878},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-10-22T16:40:00Z","v":200,"vw":74.08},{"c":74.025,"h":74.06,"l":74.02,"n":10,"o":74.06,"t":"2026-10-22T16:45:00Z","v":458,"vw":74.04125},{"c":74.105,"h":74.105,"l":74.04,"n":26,"o":74.08,"t":"2026-10-22T16:50:00Z","v":19471,"vw":74.078125},{"c":74.1,"h":74.105,"l":74.085,"n":11,"o":74.09,"t":"2026-10-22T17:20:00Z","v":7273,"vw":74.094501},{"c":74.115,"h":74.115,"l":74.11,"n":10,"o":74.11,"t":"2026-10-22T17:25:00Z","v":967,"vw":74.110556},{"c":74.17,"h":74.2,"l":74.165,"n":7,"o":74.165,"t":"2026-10-22T17:40:00Z","v":947,"vw":74.184556},{"c":74.17,"h":74.17,"l":74.16,"n":8,"o":74.16,"t":"2026-10-22T17:45:00Z","v":930,"vw":74.164723},{"c":74.135,"h":74.135,"l":74.13,"n":6,"o":74.13,"t":"2026-10-22T17:55:00Z","v":700,"vw":74.133214},{"c":74.075,"h":74.14,"l":74.075,"n":12,"o":74.14,"t":"2026-10-22T18:00:00Z","v":1638,"vw":74.103438},{"c":74.13,"h":74.135,"l":74.13,"n":69,"o":74.135,"t":"2026-10-22T18:05:00Z","v":1197,"vw":74.131875},{"c":74.16,"h":74.17,"l":74.135,"n":49,"o":74.14,"t":"2026-10-22T18:10:00Z","v":2991,"vw":74.153539},{"c":74.22,"h":74.22,"l":74.22,"n":4,"o":74.22,"t":"2026-10-22T18:15:00Z","v":700,"vw":74.22},{"c":74.215,"h":74.215,"l":74.215,"n":4,"o":74.215,"t":"2026-10-22T18:20:00Z","v":226,"vw":74.215},{"c":74.14,"h":74.19,"l":74.14,"n":10,"o":74.19,"t":"2026-10-22T18:25:00Z","v":7718,"vw":74.184909},{"c":74.09,"h":74.09,"l":74.04,"n":24,"o":74.08,"t":"2026-10-22T18:30:00Z","v":2102,"vw":74.068421},{"c":74.07,"h":74.09,"l":74.04,"n":49,"o":74.09,"t":"2026-10-22T18:35:00Z","v":5947,"vw":74.043679},{"c":74.06,"h":74.06,"l":74.04,"n":12,"o":74.06,"t":"2026-10-22T18:40:00Z","v":812,"vw":74.052857},{"c":74.12,"h":74.12,"l":74.09,"n":17,"o":74.09,"t":"2026-10-22T18:45:00Z","v":1824,"vw":74.115721},{"c":74.13,"h":74.14,"l":74.13,"n":11,"o":74.135,"t":"2026-10-22T18:55:00Z","v":988,"vw":74.13375},{"c":74.125,"h":74.13,"l":74.115,"n":8,"o":74.115,"t":"2026-10-22T19:00:00Z","v":754,"vw":74.123571},{"c":74.16,"h":74.16,"l":74.13,"n":13,"o":74.13,"t":"2026-10-22T19:05:00Z","v":1012,"vw":74.15},{"c":74.15,"h":74.16,"l":74.135,"n":18,"o":74.15,"t":"2026-10-22T19:10:00Z","v":2064,"vw":74.148711},{"c":74.17,"h":74.17,"l":74.13,"n":13,"o":74.16,"t":"2026-10-22T19:15:00Z","v":1261,"vw":74.148636},{"c":74.19,"h":74.2,"l":74.19,"n":8,"o":74.195,"t":"2026-10-22T19:20:00Z","v":913,"vw":74.196111},{"c":74.21,"h":74.21,"l":74.17,"n":10,"o":74.17,"t":"2026-10-22T19:25:00Z","v":696,"vw":74.181667},{"c":74.2,"h":74.22,"l":74.18,"n":13,"o":74.205,"t":"2026-10-22T19:30:00Z","v":1113,"vw":74.203558},{"c":74.18,"h":74.19,"l":74.17,"n":14,"o":74.19,"t":"2026-10-22T19:35:00Z","v":757,"vw":74.179235},{"c":74.16,"h":74.185,"l":74.16,"n":12,"o":74.185,"t":"2026-10-22T19:40:00Z","v":1811,"vw":74.182093},{"c":74.21,"h":74.21,"l":74.17,"n":7,"o":74.17,"t":"2026-10-22T19:45:00Z","v":372,"vw":74.186667},{"c":74.265,"h":74.34,"l":74.2,"n":27,"o":74.2,"t":"2026-10-22T19:50:00Z","v":1345,"vw":74.276875},{"c":74.32,"h":74.325,"l":74.285,"n":41,"o":74.285,"t":"2026-10-22T19:55:00Z","v":3778,"vw":74.315921},{"c":74.31,"h":74.31,"l":74.31,"n":6,"o":74.31,"t":"2026-10-22T20:00:00Z","v":124,"vw":74.31}],"history":[{"c":61.96,"h":62.11,"l":61.72,"n":614,"o":62.07,"t":"2024-10-21T04:00:00Z","v":45836,"vw":61.90211},{"c":61.82,"h":61.91,"l":61.61,"n":488,"o":61.61,"t":"2024-10-22T04:00:00Z","v":41672,"vw":61.754933},{"c":61.48,"h":61.75,"l":61.3,"n":516,"o":61.68,"t":"2024-10-23T04:00:00Z","v":51191,"vw":61.501181},{"c":61.361,"h":61.52,"l":61.231,"n":542,"o":61.41,"t":"2024-10-24T04:00:00Z","v":223133,"vw":61.326078},{"c":61.145,"h":61.7,"l":61.1,"n":628,"o":61.57,"t":"2024-10-25T04:00:00Z","v":70208,"vw":61.332417},{"c":61.29,"h":61.46,"l":61.2787,"n":595,"o":61.38,"t":"2024-10-28T04:00:00Z","v":66079,"vw":61.338204},{"c":61.25,"h":61.45,"l":61.16,"n":521,"o":61.16,"t":"2024-10-29T04:00:00Z","v":49771,"vw":61.348828},{"c":61.215,"h":61.53,"l":61.17,"n":1316,"o":61.31,"t":"2024-10-30T04:00:00Z","v":235409,"vw":61.291867},{"c":60.4,"h":60.96,"l":60.36,"n":631,"o":60.96,"t":"2024-10-31T04:00:00Z","v":81161,"vw":60.723579},{"c":60.51,"h":60.87,"l":60.47,"n":677,"o":60.64,"t":"2024-11-01T04:00:00Z","v":76088,"vw":60.682847},{"c":60.33,"h":60.52,"l":60.1022,"n":597,"o":60.45,"t":"2024-11-04T05:00:00Z","v":64450,"vw":60.33171},{"c":60.88,"h":60.88,"l":60.37,"n":323,"o":60.37,"t":"2024-11-05T05:00:00Z","v":35564,"vw":60.672922},{"c":61.92,"h":62,"l":61.56,"n":463,"o":61.86,"t":"2024-11-06T05:00:00Z","v":57233,"vw":61.781925},{"c":62.2,"h":62.28,"l":61.9819,"n":613,"o":62.09,"t":"2024-11-07T05:00:00Z","v":73721,"vw":62.123875},{"c":62.45,"h":62.665,"l":62.26,"n":694,"o":62.26,"t":"2024-11-08T05:00:00Z","v":86715,"vw":62.524846},{"c":62.36,"h":62.7199,"l":62.34,"n":589,"o":62.51,"t":"2024-11-11T05:00:00Z","v":56800,"vw":62.503754},{"c":62.245,"h":62.44,"l":62.08,"n":846,"o":62.44,"t":"2024-11-12T05:00:00Z","v":88245,"vw":62.248023},{"c":62.3,"h":62.45,"l":62.11,"n":653,"o":62.26,"t":"2024-11-13T05:00:00Z","v":66898,"vw":62.323857},{"c":61.83,"h":62.26,"l":61.77,"n":596,"o":62.26,"t":"2024-11-14T05:00:00Z","v":59788,"vw":61.918394},{"c":61.11,"h":61.5,"l":61.01,"n":833,"o":61.5,"t":"2024-11-15T05:00:00Z","v":132961,"vw":61.128808},{"c":61.37,"h":61.43,"l":61.0963,"n":939,"o":61.12,"t":"2024-11-18T05:00:00Z","v":100881,"vw":61.359206},{"c":61.29,"h":61.435,"l":60.9,"n":519,"o":61,"t":"2024-11-19T05:00:00Z","v":68151,"vw":61.251451},{"c":61.39,"h":61.39,"l":60.91,"n":452,"o":61.23,"t":"2024-11-20T05:00:00Z","v":93524,"vw":61.081086},{"c":61.68,"h":61.8115,"l":61.19,"n":601,"o":61.56,"t":"2024-11-21T05:00:00Z","v":80973,"vw":61.611086},{"c":61.98,"h":62.11,"l":61.74,"n":672,"o":61.74,"t":"2024-11-22T05:00:00Z","v":91603,"vw":61.984916},{"c":62.46,"h":62.5295,"l":62.14,"n":695,"o":62.34,"t":"2024-11-25T05:00:00Z","v":77834,"vw":62.321417},{"c":62.95,"h":62.975,"l":62.4874,"n":419,"o":62.54,"t":"2024-11-26T05:00:00Z","v":52137,"vw":62.730989},{"c":62.93,"h":63.17,"l":62.8601,"n":348,"o":62.94,"t":"2024-11-27T05:00:00Z","v":66793,"vw":63.02782},{"c":63.01,"h":63.1855,"l":62.87,"n":259,"o":62.87,"t":"2024-11-29T05:00:00Z","v":32238,"vw":62.96647},{"c":63.01,"h":63.0699,"l":62.8161,"n":506,"o":63.05,"t":"2024-12-02T05:00:00Z","v":75509,"vw":62.99615},{"c":63.08,"h":63.08,"l":62.781,"n":686,"o":63.04,"t":"2024-12-03T05:00:00Z","v":127790,"vw":62.952845},{"c":63,"h":63.16,"l":62.94,"n":562,"o":63.02,"t":"2024-12-04T05:00:00Z","v":54570,"vw":63.039466},{"c":62.94,"h":63.1,"l":62.8856,"n":555,"o":63.03,"t":"2024-12-05T05:00:00Z","v":84693,"vw":63.009645},{"c":63.01,"h":63.17,"l":62.94,"n":603,"o":63.09,"t":"2024-12-06T05:00:00Z","v":72117,"vw":63.039095},{"c":62.78,"h":63.03,"l":62.74,"n":568,"o":63.03,"t":"2024-12-09T05:00:00Z","v":64251,"vw":62.869381},{"c":62.75,"h":62.86,"l":62.5,"n":559,"o":62.74,"t":"2024-12-10T05:00:00Z","v":72370,"vw":62.73923},{"c":62.81,"h":62.98,"l":62.74,"n":613,"o":62.85,"t":"2024-12-11T05:00:00Z","v":94603,"vw":62.861009},{"c":62.62,"h":62.87,"l":62.56,"n":431,"o":62.79,"t":"2024-12-12T05:00:00Z","v":54119,"vw":62.766704},{"c":62.43,"h":62.55,"l":62.3545,"n":415,"o":62.53,"t":"2024-12-13T05:00:00Z","v":60378,"vw":62.43598},{"c":62.35,"h":62.58,"l":62.241,"n":422,"o":62.45,"t":"2024-12-16T05:00:00Z","v":57799,"vw":62.465001},{"c":62.19,"h":62.3297,"l":62.018,"n":562,"o":62.12,"t":"2024-12-17T05:00:00Z","v":68120,"vw":62.186046},{"c":60.75,"h":62.185,"l":60.74,"n":627,"o":62.07,"t":"2024-12-18T05:00:00Z","v":51902,"vw":61.881446},{"c":60.7025,"h":61.19,"l":60.7,"n":497,"o":60.97,"t":"2024-12-19T05:00:00Z","v":144499,"vw":60.922564},{"c":61.08,"h":61.45,"l":60.27,"n":459,"o":60.27,"t":"2024-12-20T05:00:00Z","v":126823,"vw":61.147293},{"c":61.23,"h":61.23,"l":60.6343,"n":897,"o":60.98,"t":"2024-12-23T05:00:00Z","v":167037,"vw":60.974629},{"c":61.67,"h":61.67,"l":61.09,"n":289,"o":61.17,"t":"2024-12-24T05:00:00Z","v":63466,"vw":61.47141},{"c":61.78,"h":61.78,"l":61.53,"n":420,"o":61.53,"t":"2024-12-26T05:00:00Z","v":77484,"vw":61.716102},{"c":61.27,"h":61.48,"l":60.83,"n":471,"o":61.45,"t":"2024-12-27T05:00:00Z","v":69578,"vw":61.059287},{"c":60.59,"h":60.795,"l":60.2201,"n":708,"o":60.72,"t":"2024-12-30T05:00:00Z","v":77460,"vw":60.636473},{"c":60.59,"h":60.7982,"l":60.37,"n":474,"o":60.69,"t":"2024-12-31T05:00:00Z","v":195063,"vw":60.494986},{"c":60.3,"h":60.92,"l":59.99,"n":525,"o":60.81,"t":"2025-01-02T05:00:00Z","v":189652,"vw":60.193774},{"c":60.68,"h":60.749,"l":60.3222,"n":703,"o":60.5,"t":"2025-01-03T05:00:00Z","v":162094,"vw":60.602668},{"c":60.51,"h":60.94,"l":60.37,"n":773,"o":60.77,"t":"2025-01-06T05:00:00Z","v":111885,"vw":60.63666},{"c":60.32,"h":60.87,"l":60.08,"n":614,"o":60.55,"t":"2025-01-07T05:00:00Z","v":104787,"vw":60.460857},{"c":60.49,"h":60.55,"l":60.08,"n":315,"o":60.27,"t":"2025-01-08T05:00:00Z","v":59890,"vw":60.381057},{"c":59.76,"h":60.26,"l":59.58,"n":513,"o":60.26,"t":"2025-01-10T05:00:00Z","v":82405,"vw":59.856706},{"c":59.99,"h":59.99,"l":59.3808,"n":626,"o":59.46,"t":"2025-01-13T05:00:00Z","v":222249,"vw":59.6942},{"c":60.0063,"h":60.11,"l":59.65,"n":383,"o":60.09,"t":"2025-01-14T05:00:00Z","v":79315,"vw":59.876885},{"c":60.71,"h":60.81,"l":60.44,"n":389,"o":60.65,"t":"2025-01-15T05:00:00Z","v":68172,"vw":60.637823},{"c":60.76,"h":60.84,"l":60.563,"n":453,"o":60.73,"t":"2025-01-16T05:00:00Z","v":74790,"vw":60.71694},{"c":61,"h":61.245,"l":61,"n":307,"o":61.22,"t":"2025-01-17T05:00:00Z","v":24737,"vw":61.154767},{"c":61.57,"h":61.57,"l":61.16,"n":500,"o":61.16,"t":"2025-01-21T05:00:00Z","v":64044,"vw":61.399002},{"c":61.59,"h":61.75,"l":61.5759,"n":692,"o":61.68,"t":"2025-01-22T05:00:00Z","v":86686,"vw":61.672332},{"c":61.81,"h":61.84,"l":61.48,"n":581,"o":61.55,"t":"2025-01-23T05:00:00Z","v":91133,"vw":61.692315},{"c":61.79,"h":61.92,"l":61.74,"n":656,"o":61.78,"t":"2025-01-24T05:00:00Z","v":74216,"vw":61.831558},{"c":62.25,"h":62.31,"l":61.39,"n":399,"o":61.39,"t":"2025-01-27T05:00:00Z","v":63357,"vw":62.001523},{"c":62.26,"h":62.575,"l":62.08,"n":637,"o":62.2,"t":"2025-01-28T05:00:00Z","v":55402,"vw":62.352549},{"c":62.23,"h":62.44,"l":62.04,"n":514,"o":62.26,"t":"2025-01-29T05:00:00Z","v":68002,"vw":62.313997},{"c":62.6,"h":62.745,"l":62.3169,"n":392,"o":62.6,"t":"2025-01-30T05:00:00Z","v":42702,"vw":62.560273},{"c":62.47,"h":62.965,"l":62.4,"n":562,"o":62.89,"t":"2025-01-31T05:00:00Z","v":52504,"vw":62.753565},{"c":62.3,"h":62.575,"l":61.6913,"n":735,"o":61.73,"t":"2025-02-03T05:00:00Z","v":129058,"vw":62.293763},{"c":62.73,"h":62.73,"l":62.2401,"n":682,"o":62.27,"t":"2025-02-04T05:00:00Z","v":147042,"vw":62.57217},{"c":62.7,"h":62.805,"l":62.3265,"n":749,"o":62.38,"t":"2025-02-05T05:00:00Z","v":74101,"vw":62.516608},{"c":62.68,"h":62.8899,"l":62.5008,"n":546,"o":62.82,"t":"2025-02-06T05:00:00Z","v":68460,"vw":62.681596},{"c":62.1,"h":62.79,"l":62.1,"n":634,"o":62.79,"t":"2025-02-07T05:00:00Z","v":76954,"vw":62.305201},{"c":62.38,"h":62.49,"l":62.29,"n":575,"o":62.45,"t":"2025-02-10T05:00:00Z","v":53501,"vw":62.398807},{"c":62.67,"h":62.67,"l":62.28,"n":577,"o":62.28,"t":"2025-02-11T05:00:00Z","v":59037,"vw":62.503316},{"c":62.32,"h":62.52,"l":62.08,"n":447,"o":62.08,"t":"2025-02-12T05:00:00Z","v":53494,"vw":62.390392},{"c":62.87,"h":62.96,"l":62.41,"n":490,"o":62.5,"t":"2025-02-13T05:00:00Z","v":64177,"vw":62.747336},{"c":62.68,"h":63.01,"l":62.585,"n":546,"o":62.9,"t":"2025-02-14T05:00:00Z","v":62380,"vw":62.826999},{"c":62.8,"h":62.8,"l":62.59,"n":966,"o":62.64,"t":"2025-02-18T05:00:00Z","v":110755,"vw":62.697429},{"c":63.32,"h":63.32,"l":62.81,"n":616,"o":62.81,"t":"2025-02-19T05:00:00Z","v":86920,"vw":63.003342},{"c":63.07,"h":63.16,"l":62.85,"n":718,"o":63.06,"t":"2025-02-20T05:00:00Z","v":73022,"vw":62.997136},{"c":62.35,"h":63.04,"l":62.35,"n":621,"o":63.04,"t":"2025-02-21T05:00:00Z","v":259268,"vw":62.759598},{"c":62.56,"h":62.8411,"l":62.4954,"n":582,"o":62.55,"t":"2025-02-24T05:00:00Z","v":140369,"vw":62.693973},{"c":62.7347,"h":62.845,"l":62.46,"n":587,"o":62.53,"t":"2025-02-25T05:00:00Z","v":58214,"vw":62.659907},{"c":62.24,"h":62.7555,"l":62.14,"n":517,"o":62.64,"t":"2025-02-26T05:00:00Z","v":50728,"vw":62.405793},{"c":61.85,"h":62.63,"l":61.85,"n":451,"o":62.34,"t":"2025-02-27T05:00:00Z","v":74137,"vw":62.382002},{"c":62.63,"h":62.69,"l":61.585,"n":592,"o":62.03,"t":"2025-02-28T05:00:00Z","v":65614,"vw":61.938547},{"c":62.22,"h":62.955,"l":61.95,"n":700,"o":62.76,"t":"2025-03-03T05:00:00Z","v":65041,"vw":62.613987},{"c":61.64,"h":62.245,"l":61.47,"n":586,"o":62.07,"t":"2025-03-04T05:00:00Z","v":96754,"vw":61.841007},{"c":62.04,"h":62.325,"l":61.28,"n":779,"o":61.51,"t":"2025-03-05T05:00:00Z","v":142197,"vw":61.743464},{"c":61.71,"h":61.975,"l":61.28,"n":602,"o":61.64,"t":"2025-03-06T05:00:00Z","v":104523,"vw":61.47522},{"c":62.16,"h":62.3,"l":61.44,"n":503,"o":61.44,"t":"2025-03-07T05:00:00Z","v":68596,"vw":62.001212},{"c":61.28,"h":61.91,"l":60.9301,"n":934,"o":61.56,"t":"2025-03-10T04:00:00Z","v":141778,"vw":61.606526},{"c":60.19,"h":61.05,"l":59.915,"n":877,"o":61.05,"t":"2025-03-11T04:00:00Z","v":114574,"vw":60.279433},{"c":59.96,"h":60.41,"l":59.62,"n":673,"o":60.41,"t":"2025-03-12T04:00:00Z","v":151051,"vw":59.961915},{"c":59.43,"h":59.9702,"l":59.2506,"n":612,"o":59.77,"t":"2025-03-13T04:00:00Z","v":168017,"vw":59.429214},{"c":60.15,"h":60.22,"l":59.562,"n":1017,"o":59.62,"t":"2025-03-14T04:00:00Z","v":137094,"vw":60.011743},{"c":60.79,"h":60.985,"l":60.08,"n":941,"o":60.08,"t":"2025-03-17T04:00:00Z","v":273364,"vw":60.541499},{"c":60.35,"h":60.59,"l":60.095,"n":551,"o":60.59,"t":"2025-03-18T04:00:00Z","v":58953,"vw":60.281929},{"c":60.74,"h":61,"l":60.35,"n":539,"o":60.51,"t":"2025-03-19T04:00:00Z","v":53922,"vw":60.612922},{"c":60.46,"h":60.9199,"l":60.315,"n":537,"o":60.43,"t":"2025-03-20T04:00:00Z","v":68414,"vw":60.59331},{"c":60.25,"h":60.25,"l":59.77,"n":363,"o":59.91,"t":"2025-03-21T04:00:00Z","v":59353,"vw":60.010069},{"c":60.78,"h":60.93,"l":60.595,"n":990,"o":60.65,"t":"2025-03-24T04:00:00Z","v":156686,"vw":60.777969},{"c":60.95,"h":61.05,"l":60.705,"n":417,"o":60.92,"t":"2025-03-25T04:00:00Z","v":45914,"vw":60.869843},{"c":60.7,"h":61.17,"l":60.655,"n":378,"o":60.88,"t":"2025-03-26T04:00:00Z","v":43255,"vw":60.878476},{"c":60.87,"h":61.1096,"l":60.6375,"n":624,"o":60.74,"t":"2025-03-27T04:00:00Z","v":81913,"vw":60.895785},{"c":60.13,"h":60.87,"l":60.015,"n":643,"o":60.76,"t":"2025-03-28T04:00:00Z","v":89372,"vw":60.234913},{"c":60.62,"h":60.79,"l":59.703,"n":505,"o":59.73,"t":"2025-03-31T04:00:00Z","v":138483,"vw":60.366903},{"c":60.66,"h":60.87,"l":60.2414,"n":466,"o":60.4,"t":"2025-04-01T04:00:00Z","v":73414,"vw":60.596451},{"c":60.85,"h":61.08,"l":60.41,"n":529,"o":60.41,"t":"2025-04-02T04:00:00Z","v":75632,"vw":60.805002},{"c":59.01,"h":59.9233,"l":59.01,"n":706,"o":59.42,"t":"2025-04-03T04:00:00Z","v":68404,"vw":59.473571},{"c":55.89,"h":58.115,"l":55.745,"n":1390,"o":57.8,"t":"2025-04-04T04:00:00Z","v":151258,"vw":56.817257},{"c":55.19,"h":57.002,"l":53.5934,"n":1304,"o":54.25,"t":"2025-04-07T04:00:00Z","v":692372,"vw":55.038221},{"c":54.44,"h":56.9417,"l":53.71,"n":1199,"o":56.73,"t":"2025-04-08T04:00:00Z","v":755431,"vw":54.711396},{"c":58.12,"h":58.43,"l":54.01,"n":1059,"o":54.05,"t":"2025-04-09T04:00:00Z","v":1201782,"vw":56.839997},{"c":57.05,"h":57.52,"l":55.465,"n":600,"o":57.31,"t":"2025-04-10T04:00:00Z","v":84164,"vw":56.737695},{"c":58.06,"h":58.195,"l":56.78,"n":439,"o":56.86,"t":"2025-04-11T04:00:00Z","v":419797,"vw":57.934652},{"c":58.56,"h":59.01,"l":58.3971,"n":501,"o":58.8,"t":"2025-04-14T04:00:00Z","v":242282,"vw":58.72286},{"c":58.39,"h":58.9783,"l":58.35,"n":518,"o":58.71,"t":"2025-04-15T04:00:00Z","v":175478,"vw":58.487405},{"c":57.39,"h":58.4469,"l":57.06,"n":595,"o":58.1,"t":"2025-04-16T04:00:00Z","v":101816,"vw":57.93815},{"c":57.48,"h":58.035,"l":57.3932,"n":501,"o":57.54,"t":"2025-04-17T04:00:00Z","v":80053,"vw":57.781006},{"c":56.32,"h":57.15,"l":55.78,"n":557,"o":57.15,"t":"2025-04-21T04:00:00Z","v":212601,"vw":56.2863},{"c":57.57,"h":57.7242,"l":56.805,"n":574,"o":56.84,"t":"2025-04-22T04:00:00Z","v":265978,"vw":57.522764},{"c":58.14,"h":58.8853,"l":57.88,"n":488,"o":58.55,"t":"2025-04-23T04:00:00Z","v":130006,"vw":58.228546},{"c":58.59,"h":58.6738,"l":57.815,"n":352,"o":58.09,"t":"2025-04-24T04:00:00Z","v":156085,"vw":58.483094},{"c":58.73,"h":58.7399,"l":58.2153,"n":287,"o":58.62,"t":"2025-04-25T04:00:00Z","v":127094,"vw":58.600032},{"c":58.87,"h":59.0799,"l":58.41,"n":508,"o":58.88,"t":"2025-04-28T04:00:00Z","v":207003,"vw":58.816115},{"c":59.26,"h":59.395,"l":58.7,"n":530,"o":58.7,"t":"2025-04-29T04:00:00Z","v":86737,"vw":59.059455},{"c":59.55,"h":59.67,"l":58.3599,"n":654,"o":58.86,"t":"2025-04-30T04:00:00Z","v":81456,"vw":59.071798},{"c":59.61,"h":59.9899,"l":59.51,"n":547,"o":59.8,"t":"2025-05-01T04:00:00Z","v":77123,"vw":59.748829},{"c":60.15,"h":60.295,"l":59.93,"n":854,"o":60.1,"t":"2025-05-02T04:00:00Z","v":203403,"vw":60.148831},{"c":59.95,"h":60.159,"l":59.665,"n":692,"o":59.81,"t":"2025-05-05T04:00:00Z","v":109092,"vw":59.98491},{"c":59.51,"h":59.85,"l":59.405,"n":550,"o":59.46,"t":"2025-05-06T04:00:00Z","v":89524,"vw":59.582732},{"c":59.55,"h":59.76,"l":59.285,"n":493,"o":59.61,"t":"2025-05-07T04:00:00Z","v":79802,"vw":59.605268},{"c":59.74,"h":60.275,"l":59.58,"n":733,"o":59.91,"t":"2025-05-08T04:00:00Z","v":112088,"vw":59.970901},{"c":59.61,"h":59.865,"l":59.455,"n":631,"o":59.85,"t":"2025-05-09T04:00:00Z","v":77212,"vw":59.631874},{"c":60.78,"h":60.86,"l":60.34,"n":595,"o":60.86,"t":"2025-05-12T04:00:00Z","v":121919,"vw":60.652358},{"c":60.63,"h":60.905,"l":60.63,"n":753,"o":60.78,"t":"2025-05-13T04:00:00Z","v":145990,"vw":60.803033},{"c":60.42,"h":60.63,"l":60.275,"n":773,"o":60.62,"t":"2025-05-14T04:00:00Z","v":97720,"vw":60.406178},{"c":61.06,"h":61.06,"l":60.37,"n":567,"o":60.37,"t":"2025-05-15T04:00:00Z","v":118093,"vw":60.847898},{"c":61.41,"h":61.5,"l":60.985,"n":618,"o":61.1,"t":"2025-05-16T04:00:00Z","v":145988,"vw":61.263019},{"c":61.68,"h":61.715,"l":61.04,"n":769,"o":61.04,"t":"2025-05-19T04:00:00Z","v":75652,"vw":61.560216},{"c":61.51,"h":61.62,"l":61.215,"n":553,"o":61.49,"t":"2025-05-20T04:00:00Z","v":61336,"vw":61.429391},{"c":60.76,"h":61.38,"l":60.632,"n":524,"o":61.09,"t":"2025-05-21T04:00:00Z","v":82299,"vw":61.186833},{"c":60.56,"h":60.935,"l":60.5105,"n":760,"o":60.7151,"t":"2025-05-22T04:00:00Z","v":85436,"vw":60.735097},{"c":60.2,"h":60.465,"l":59.98,"n":895,"o":59.98,"t":"2025-05-23T04:00:00Z","v":105886,"vw":60.32347},{"c":61.23,"h":61.23,"l":60.6401,"n":599,"o":60.75,"t":"2025-05-27T04:00:00Z","v":89732,"vw":61.056297},{"c":60.8,"h":61.36,"l":60.78,"n":768,"o":61.17,"t":"2025-05-28T04:00:00Z","v":78353,"vw":61.00142},{"c":60.99,"h":61.19,"l":60.56,"n":497,"o":61.19,"t":"2025-05-29T04:00:00Z","v":66847,"vw":60.810399},{"c":61.09,"h":61.26,"l":60.595,"n":905,"o":60.86,"t":"2025-05-30T04:00:00Z","v":119719,"vw":60.859764},{"c":61.28,"h":61.305,"l":60.6601,"n":678,"o":60.93,"t":"2025-06-02T04:00:00Z","v":95241,"vw":61.079357},{"c":61.5,"h":61.535,"l":61.03,"n":703,"o":61.22,"t":"2025-06-03T04:00:00Z","v":94654,"vw":61.39369},{"c":61.44,"h":61.69,"l":61.44,"n":633,"o":61.55,"t":"2025-06-04T04:00:00Z","v":112444,"vw":61.583438},{"c":61.34,"h":61.6502,"l":61.205,"n":587,"o":61.65,"t":"2025-06-05T04:00:00Z","v":80939,"vw":61.46169},{"c":61.83,"h":61.92,"l":61.6,"n":349,"o":61.66,"t":"2025-06-06T04:00:00Z","v":46265,"vw":61.763692},{"c":61.7,"h":61.9,"l":61.48,"n":726,"o":61.86,"t":"2025-06-09T04:00:00Z","v":75444,"vw":61.78987},{"c":61.95,"h":62.035,"l":61.69,"n":806,"o":61.69,"t":"2025-06-10T04:00:00Z","v":119761,"vw":61.895106},{"c":61.86,"h":62.09,"l":61.655,"n":659,"o":61.98,"t":"2025-06-11T04:00:00Z","v":65588,"vw":61.891369},{"c":62.22,"h":62.23,"l":61.7505,"n":681,"o":61.78,"t":"2025-06-12T04:00:00Z","v":84371,"vw":62.117683},{"c":61.67,"h":62.16,"l":61.62,"n":554,"o":61.87,"t":"2025-06-13T04:00:00Z","v":71501,"vw":61.921624},{"c":61.93,"h":62.2167,"l":61.83,"n":626,"o":61.89,"t":"2025-06-16T04:00:00Z","v":62068,"vw":61.966336},{"c":61.46,"h":61.845,"l":61.42,"n":1186,"o":61.73,"t":"2025-06-17T04:00:00Z","v":115303,"vw":61.588717},{"c":61.37,"h":61.7644,"l":61.27,"n":710,"o":61.57,"t":"2025-06-18T04:00:00Z","v":91811,"vw":61.52078},{"c":60.94,"h":61.34,"l":60.83,"n":890,"o":61.33,"t":"2025-06-20T04:00:00Z","v":73862,"vw":60.999282},{"c":61.58,"h":61.58,"l":60.9,"n":837,"o":61.03,"t":"2025-06-23T04:00:00Z","v":76158,"vw":61.1551},{"c":62.05,"h":62.16,"l":61.74,"n":474,"o":61.86,"t":"2025-06-24T04:00:00Z","v":63705,"vw":61.974897},{"c":61.72,"h":62.07,"l":61.6301,"n":527,"o":62.07,"t":"2025-06-25T04:00:00Z","v":75477,"vw":61.792827},{"c":62.01,"h":62.01,"l":61.774,"n":486,"o":61.83,"t":"2025-06-26T04:00:00Z","v":77794,"vw":61.900002},{"c":62.31,"h":62.445,"l":61.9401,"n":569,"o":62.04,"t":"2025-06-27T04:00:00Z","v":99325,"vw":62.254146},{"c":62.8,"h":62.86,"l":62.405,"n":577,"o":62.48,"t":"2025-06-30T04:00:00Z","v":74431,"vw":62.533105},{"c":63.02,"h":63.17,"l":62.71,"n":592,"o":62.71,"t":"2025-07-01T04:00:00Z","v":64549,"vw":63.037415},{"c":62.97,"h":63.1,"l":62.83,"n":522,"o":62.97,"t":"2025-07-02T04:00:00Z","v":67021,"vw":62.989151},{"c":63.59,"h":63.64,"l":63.24,"n":354,"o":63.24,"t":"2025-07-03T04:00:00Z","v":55336,"vw":63.538554},{"c":63.2,"h":63.43,"l":62.8811,"n":671,"o":63.43,"t":"2025-07-07T04:00:00Z","v":64155,"vw":63.13494},{"c":63.03,"h":63.17,"l":62.9601,"n":351,"o":63.14,"t":"2025-07-08T04:00:00Z","v":56912,"vw":63.072714},{"c":63.25,"h":63.25,"l":62.8689,"n":524,"o":63.12,"t":"2025-07-09T04:00:00Z","v":56928,"vw":63.025809},{"c":63.22,"h":63.42,"l":63.0994,"n":698,"o":63.15,"t":"2025-07-10T04:00:00Z","v":68014,"vw":63.307763},{"c":62.97,"h":63.0899,"l":62.8001,"n":474,"o":62.99,"t":"2025-07-11T04:00:00Z","v":65997,"vw":62.950193},{"c":63.12,"h":63.12,"l":62.8501,"n":516,"o":62.86,"t":"2025-07-14T04:00:00Z","v":87734,"vw":62.994807},{"c":62.55,"h":63.23,"l":62.55,"n":662,"o":63.07,"t":"2025-07-15T04:00:00Z","v":105340,"vw":62.846273},{"c":62.92,"h":62.96,"l":62.425,"n":690,"o":62.66,"t":"2025-07-16T04:00:00Z","v":88617,"vw":62.752926},{"c":63.19,"h":63.3,"l":62.97,"n":698,"o":63.04,"t":"2025-07-17T04:00:00Z","v":84386,"vw":63.128831},{"c":63.11,"h":63.44,"l":63.04,"n":673,"o":63.44,"t":"2025-07-18T04:00:00Z","v":83241,"vw":63.155668},{"c":63.29,"h":63.5946,"l":63.2,"n":770,"o":63.2,"t":"2025-07-21T04:00:00Z","v":97189,"vw":63.493373},{"c":63.65,"h":63.65,"l":63.29,"n":496,"o":63.29,"t":"2025-07-22T04:00:00Z","v":75094,"vw":63.472201},{"c":63.7,"h":63.7499,"l":63.4108,"n":709,"o":63.6,"t":"2025-07-23T04:00:00Z","v":86590,"vw":63.621838},{"c":63.74,"h":64.01,"l":63.74,"n":846,"o":63.81,"t":"2025-07-24T04:00:00Z","v":64398,"vw":63.903075},{"c":64.01,"h":64.07,"l":63.8001,"n":844,"o":63.88,"t":"2025-07-25T04:00:00Z","v":87796,"vw":63.994534},{"c":63.67,"h":64.01,"l":63.62,"n":980,"o":64.01,"t":"2025-07-28T04:00:00Z","v":82381,"vw":63.748702},{"c":63.61,"h":63.7844,"l":63.5,"n":615,"o":63.77,"t":"2025-07-29T04:00:00Z","v":75369,"vw":63.655882},{"c":63.43,"h":63.72,"l":63.125,"n":919,"o":63.69,"t":"2025-07-30T04:00:00Z","v":78242,"vw":63.479412},{"c":63.11,"h":63.68,"l":62.99,"n":1006,"o":63.64,"t":"2025-07-31T04:00:00Z","v":107988,"vw":63.362602},{"c":62.44,"h":62.89,"l":62.23,"n":719,"o":62.71,"t":"2025-08-01T04:00:00Z","v":65394,"vw":62.455398},{"c":63.07,"h":63.135,"l":62.61,"n":792,"o":62.61,"t":"2025-08-04T04:00:00Z","v":112580,"vw":63.039366},{"c":62.88,"h":63.19,"l":62.81,"n":803,"o":63.1,"t":"2025-08-05T04:00:00Z","v":72080,"vw":62.938963},{"c":63.3,"h":63.4445,"l":62.9201,"n":446,"o":62.97,"t":"2025-08-06T04:00:00Z","v":62120,"vw":63.328558},{"c":63.35,"h":63.6,"l":63.05,"n":440,"o":63.6,"t":"2025-08-07T04:00:00Z","v":66666,"vw":63.212265},{"c":63.7,"h":63.7592,"l":63.4,"n":595,"o":63.4,"t":"2025-08-08T04:00:00Z","v":72345,"vw":63.649131},{"c":63.55,"h":63.7599,"l":63.425,"n":584,"o":63.69,"t":"2025-08-11T04:00:00Z","v":63461,"vw":63.559626},{"c":63.93,"h":63.93,"l":63.66,"n":491,"o":63.66,"t":"2025-08-12T04:00:00Z","v":61461,"vw":63.832983},{"c":64.39,"h":64.39,"l":64.1,"n":367,"o":64.1,"t":"2025-08-13T04:00:00Z","v":60057,"vw":64.238195},{"c":64.36,"h":64.42,"l":64.14,"n":614,"o":64.26,"t":"2025-08-14T04:00:00Z","v":65524,"vw":64.28946},{"c":64.29,"h":64.51,"l":64.285,"n":574,"o":64.51,"t":"2025-08-15T04:00:00Z","v":74353,"vw":64.384576},{"c":64.25,"h":64.35,"l":64.16,"n":589,"o":64.27,"t":"2025-08-18T04:00:00Z","v":71765,"vw":64.24362},{"c":64.31,"h":64.4818,"l":64.12,"n":501,"o":64.24,"t":"2025-08-19T04:00:00Z","v":60450,"vw":64.238903},{"c":64.34,"h":64.42,"l":64.0501,"n":661,"o":64.37,"t":"2025-08-20T04:00:00Z","v":83745,"vw":64.234994},{"c":64.18,"h":64.31,"l":64.04,"n":512,"o":64.14,"t":"2025-08-21T04:00:00Z","v":79218,"vw":64.136184},{"c":64.78,"h":64.92,"l":64.44,"n":838,"o":64.44,"t":"2025-08-22T04:00:00Z","v":90390,"vw":64.808269},{"c":64.37,"h":64.7,"l":64.33,"n":784,"o":64.67,"t":"2025-08-25T04:00:00Z","v":68605,"vw":64.495965},{"c":64.4949,"h":64.4949,"l":64.255,"n":741,"o":64.29,"t":"2025-08-26T04:00:00Z","v":99773,"vw":64.342358},{"c":64.64,"h":64.74,"l":64.41,"n":538,"o":64.41,"t":"2025-08-27T04:00:00Z","v":63867,"vw":64.655438},{"c":64.83,"h":64.905,"l":64.6101,"n":448,"o":64.69,"t":"2025-08-28T04:00:00Z","v":76461,"vw":64.792746},{"c":64.75,"h":64.9,"l":64.6147,"n":523,"o":64.82,"t":"2025-08-29T04:00:00Z","v":84779,"vw":64.705973},{"c":64.53,"h":64.53,"l":64.0601,"n":904,"o":64.27,"t":"2025-09-02T04:00:00Z","v":157696,"vw":64.324543},{"c":64.88,"h":64.88,"l":64.53,"n":797,"o":64.68,"t":"2025-09-03T04:00:00Z","v":85507,"vw":64.643892},{"c":65.3,"h":65.3,"l":64.9001,"n":594,"o":64.96,"t":"2025-09-04T04:00:00Z","v":69913,"vw":65.095057},{"c":65.13,"h":65.67,"l":64.95,"n":697,"o":65.66,"t":"2025-09-05T04:00:00Z","v":101062,"vw":65.147109},{"c":65.26,"h":65.3499,"l":65.08,"n":598,"o":65.26,"t":"2025-09-08T04:00:00Z","v":84958,"vw":65.21392},{"c":65.4,"h":65.4364,"l":65.1601,"n":503,"o":65.29,"t":"2025-09-09T04:00:00Z","v":72174,"vw":65.303735},{"c":65.24,"h":65.48,"l":65.06,"n":1011,"o":65.48,"t":"2025-09-10T04:00:00Z","v":149598,"vw":65.157878},{"c":65.84,"h":65.87,"l":65.31,"n":735,"o":65.33,"t":"2025-09-11T04:00:00Z","v":83415,"vw":65.690192},{"c":65.65,"h":65.8299,"l":65.61,"n":482,"o":65.75,"t":"2025-09-12T04:00:00Z","v":60803,"vw":65.731327},{"c":65.73,"h":65.875,"l":65.6701,"n":637,"o":65.68,"t":"2025-09-15T04:00:00Z","v":76302,"vw":65.732203},{"c":65.62,"h":65.8199,"l":65.62,"n":620,"o":65.7301,"t":"2025-09-16T04:00:00Z","v":83970,"vw":65.727572},{"c":65.77,"h":65.945,"l":65.44,"n":993,"o":65.73,"t":"2025-09-17T04:00:00Z","v":113981,"vw":65.815834},{"c":65.67,"h":65.927,"l":65.6586,"n":633,"o":65.82,"t":"2025-09-18T04:00:00Z","v":83499,"vw":65.798314},{"c":65.72,"h":65.775,"l":65.4,"n":633,"o":65.7,"t":"2025-09-19T04:00:00Z","v":77482,"vw":65.596191},{"c":65.78,"h":65.8494,"l":65.56,"n":791,"o":65.56,"t":"2025-09-22T04:00:00Z","v":101264,"vw":65.770002},{"c":65.62,"h":65.8,"l":65.4434,"n":598,"o":65.71,"t":"2025-09-23T04:00:00Z","v":78981,"vw":65.590109},{"c":65.47,"h":65.66,"l":65.3801,"n":701,"o":65.66,"t":"2025-09-24T04:00:00Z","v":75698,"vw":65.444646},{"c":65.24,"h":65.37,"l":64.9475,"n":617,"o":65.37,"t":"2025-09-25T04:00:00Z","v":129216,"vw":65.084077},{"c":65.61,"h":65.63,"l":65.2765,"n":728,"o":65.37,"t":"2025-09-26T04:00:00Z","v":108422,"vw":65.556664},{"c":65.57,"h":65.75,"l":65.37,"n":540,"o":65.75,"t":"2025-09-29T04:00:00Z","v":95009,"vw":65.486561},{"c":65.87,"h":65.875,"l":65.4,"n":533,"o":65.43,"t":"2025-09-30T04:00:00Z","v":71449,"vw":65.637667},{"c":65.93,"h":66.04,"l":65.59,"n":719,"o":65.59,"t":"2025-10-01T04:00:00Z","v":77541,"vw":65.915433},{"c":65.93,"h":65.99,"l":65.7101,"n":508,"o":65.97,"t":"2025-10-02T04:00:00Z","v":87837,"vw":65.876517},{"c":65.99,"h":66.355,"l":65.95,"n":629,"o":65.95,"t":"2025-10-03T04:00:00Z","v":81994,"vw":66.172833},{"c":66.04,"h":66.16,"l":65.905,"n":684,"o":66.09,"t":"2025-10-06T04:00:00Z","v":142288,"vw":66.053079},{"c":66.09,"h":66.16,"l":65.88,"n":566,"o":66.16,"t":"2025-10-07T04:00:00Z","v":67128,"vw":65.972876},{"c":66.2,"h":66.23,"l":65.9905,"n":502,"o":66.08,"t":"2025-10-08T04:00:00Z","v":86588,"vw":66.155114},{"c":65.77,"h":66.17,"l":65.6,"n":650,"o":66.15,"t":"2025-10-09T04:00:00Z","v":129458,"vw":65.751742},{"c":64.55,"h":66.02,"l":64.514,"n":837,"o":65.84,"t":"2025-10-10T04:00:00Z","v":86200,"vw":65.110086},{"c":65.11,"h":65.275,"l":64.84,"n":1125,"o":65,"t":"2025-10-13T04:00:00Z","v":93744,"vw":65.112456},{"c":65.273,"h":65.51,"l":64.6415,"n":397,"o":64.67,"t":"2025-10-14T04:00:00Z","v":98094,"vw":65.259314},{"c":65.37,"h":65.825,"l":64.98,"n":475,"o":65.54,"t":"2025-10-15T04:00:00Z","v":62761,"vw":65.348106},{"c":64.72,"h":65.42,"l":64.55,"n":572,"o":65.36,"t":"2025-10-16T04:00:00Z","v":78429,"vw":64.999},{"c":65.26,"h":65.32,"l":64.76,"n":688,"o":64.79,"t":"2025-10-17T04:00:00Z","v":90654,"vw":65.027379},{"c":65.8701,"h":65.91,"l":65.44,"n":651,"o":65.44,"t":"2025-10-20T04:00:00Z","v":65486,"vw":65.766294},{"c":65.83,"h":65.9931,"l":65.81,"n":395,"o":65.84,"t":"2025-10-21T04:00:00Z","v":91042,"vw":65.918784},{"c":65.66,"h":65.97,"l":65.48,"n":580,"o":65.93,"t":"2025-10-22T04:00:00Z","v":57055,"vw":65.720453},{"c":65.74,"h":65.86,"l":65.56,"n":504,"o":65.61,"t":"2025-10-23T04:00:00Z","v":85187,"vw":65.739027},{"c":65.97,"h":66.19,"l":65.93,"n":876,"o":66.03,"t":"2025-10-24T04:00:00Z","v":100366,"vw":66.09708},{"c":66.53,"h":66.575,"l":66.23,"n":670,"o":66.38,"t":"2025-10-27T04:00:00Z","v":92938,"vw":66.399541},{"c":66.4,"h":66.695,"l":66.395,"n":728,"o":66.68,"t":"2025-10-28T04:00:00Z","v":93059,"vw":66.574679},{"c":66.05,"h":66.41,"l":65.78,"n":838,"o":66.41,"t":"2025-10-29T04:00:00Z","v":111526,"vw":66.118034},{"c":65.84,"h":66.19,"l":65.77,"n":406,"o":65.94,"t":"2025-10-30T04:00:00Z","v":111369,"vw":66.048943},{"c":65.83,"h":66.08,"l":65.5748,"n":573,"o":66.08,"t":"2025-10-31T04:00:00Z","v":85667,"vw":65.798269},{"c":65.52,"h":65.935,"l":65.285,"n":733,"o":65.9,"t":"2025-11-03T05:00:00Z","v":100187,"vw":65.537146},{"c":65.52,"h":65.57,"l":65.18,"n":599,"o":65.18,"t":"2025-11-04T05:00:00Z","v":90557,"vw":65.434891},{"c":65.66,"h":65.892,"l":65.43,"n":571,"o":65.43,"t":"2025-11-05T05:00:00Z","v":67623,"vw":65.790201},{"c":65.41,"h":65.63,"l":65.26,"n":714,"o":65.61,"t":"2025-11-06T05:00:00Z","v":106137,"vw":65.423429},{"c":65.56,"h":65.56,"l":64.97,"n":754,"o":65.36,"t":"2025-11-07T05:00:00Z","v":125383,"vw":65.182918},{"c":66.19,"h":66.21,"l":65.66,"n":580,"o":65.77,"t":"2025-11-10T05:00:00Z","v":80778,"vw":66.006338},{"c":66.69,"h":66.72,"l":66.15,"n":826,"o":66.15,"t":"2025-11-11T05:00:00Z","v":93099,"vw":66.589382},{"c":66.66,"h":66.8,"l":66.6,"n":478,"o":66.76,"t":"2025-11-12T05:00:00Z","v":73512,"vw":66.733285},{"c":66.18,"h":66.7573,"l":66.05,"n":742,"o":66.62,"t":"2025-11-13T05:00:00Z","v":82757,"vw":66.371382},{"c":66.1,"h":66.36,"l":65.68,"n":795,"o":65.68,"t":"2025-11-14T05:00:00Z","v":79090,"vw":66.176699},{"c":65.7,"h":66.2299,"l":65.46,"n":535,"o":66.02,"t":"2025-11-17T05:00:00Z","v":53946,"vw":65.952164},{"c":65.38,"h":65.67,"l":64.96,"n":496,"o":65.43,"t":"2025-11-18T05:00:00Z","v":134563,"vw":65.465421},{"c":65.43,"h":65.7299,"l":65.15,"n":392,"o":65.29,"t":"2025-11-19T05:00:00Z","v":102436,"vw":65.361356},{"c":65.02,"h":66.3326,"l":64.91,"n":861,"o":65.98,"t":"2025-11-20T05:00:00Z","v":102139,"vw":65.414806},{"c":65.63,"h":66.08,"l":65.15,"n":668,"o":65.15,"t":"2025-11-21T05:00:00Z","v":136818,"vw":65.826205},{"c":66.35,"h":66.44,"l":65.98,"n":861,"o":65.98,"t":"2025-11-24T05:00:00Z","v":84781,"vw":66.345308},{"c":67.2217,"h":67.27,"l":66.4685,"n":558,"o":66.54,"t":"2025-11-25T05:00:00Z","v":102659,"vw":67.057845},{"c":67.47,"h":67.71,"l":67.275,"n":520,"o":67.29,"t":"2025-11-26T05:00:00Z","v":237840,"vw":67.573376},{"c":67.88,"h":67.9271,"l":67.55,"n":277,"o":67.55,"t":"2025-11-28T05:00:00Z","v":25346,"vw":67.743063},{"c":67.33,"h":67.64,"l":67.23,"n":719,"o":67.55,"t":"2025-12-01T05:00:00Z","v":88377,"vw":67.508284},{"c":67.33,"h":67.42,"l":67.15,"n":638,"o":67.4,"t":"2025-12-02T05:00:00Z","v":84344,"vw":67.293158},{"c":67.46,"h":67.56,"l":67.17,"n":466,"o":67.17,"t":"2025-12-03T05:00:00Z","v":75663,"vw":67.440535},{"c":67.3,"h":67.52,"l":67.075,"n":412,"o":67.52,"t":"2025-12-04T05:00:00Z","v":78074,"vw":67.243418},{"c":67.34,"h":67.51,"l":67.235,"n":422,"o":67.37,"t":"2025-12-05T05:00:00Z","v":57143,"vw":67.333148},{"c":66.98,"h":67.37,"l":66.89,"n":641,"o":67.37,"t":"2025-12-08T05:00:00Z","v":485092,"vw":66.979761},{"c":66.78,"h":67.1427,"l":66.73,"n":684,"o":66.97,"t":"2025-12-09T05:00:00Z","v":207770,"vw":66.857044},{"c":67.09,"h":67.264,"l":66.6203,"n":337,"o":66.67,"t":"2025-12-10T05:00:00Z","v":36317,"vw":66.920752},{"c":67.45,"h":67.5241,"l":67.085,"n":521,"o":67.17,"t":"2025-12-11T05:00:00Z","v":107618,"vw":67.411731},{"c":66.98,"h":67.37,"l":66.86,"n":704,"o":67.37,"t":"2025-12-12T05:00:00Z","v":95674,"vw":67.009962},{"c":67.05,"h":67.22,"l":66.78,"n":597,"o":67.22,"t":"2025-12-15T05:00:00Z","v":78375,"vw":66.951978},{"c":66.6,"h":66.84,"l":66.37,"n":680,"o":66.83,"t":"2025-12-16T05:00:00Z","v":63717,"vw":66.627476},{"c":66.33,"h":66.7999,"l":66.33,"n":361,"o":66.75,"t":"2025-12-17T05:00:00Z","v":54828,"vw":66.510815},{"c":66.56,"h":66.93,"l":66.44,"n":692,"o":66.67,"t":"2025-12-18T05:00:00Z","v":106746,"vw":66.692098},{"c":66.53,"h":66.74,"l":66.44,"n":673,"o":66.44,"t":"2025-12-19T05:00:00Z","v":123290,"vw":66.629365},{"c":66.92,"h":66.98,"l":66.71,"n":561,"o":66.76,"t":"2025-12-22T05:00:00Z","v":87946,"vw":66.89358},{"c":67.11,"h":67.1699,"l":66.84,"n":487,"o":66.84,"t":"2025-12-23T05:00:00Z","v":95495,"vw":67.063407},{"c":67.36,"h":67.44,"l":67.1,"n":237,"o":67.1,"t":"2025-12-24T05:00:00Z","v":17802,"vw":67.345931},{"c":67.42,"h":67.44,"l":67.23,"n":498,"o":67.38,"t":"2025-12-26T05:00:00Z","v":75289,"vw":67.307621},{"c":67.26,"h":67.4,"l":67.16,"n":484,"o":67.24,"t":"2025-12-29T05:00:00Z","v":105330,"vw":67.275367},{"c":67.24,"h":67.42,"l":67.19,"n":462,"o":67.27,"t":"2025-12-30T05:00:00Z","v":45719,"vw":67.2868},{"c":66.75,"h":67.24,"l":66.75,"n":487,"o":67.24,"t":"2025-12-31T05:00:00Z","v":51018,"vw":67.045787},{"c":66.73,"h":66.995,"l":66.4,"n":648,"o":66.95,"t":"2026-01-02T05:00:00Z","v":78635,"vw":66.576215},{"c":66.83,"h":66.99,"l":66.73,"n":798,"o":66.78,"t":"2026-01-05T05:00:00Z","v":200693,"vw":66.915201},{"c":67.39,"h":67.39,"l":66.79,"n":622,"o":66.79,"t":"2026-01-06T05:00:00Z","v":68766,"vw":67.207052},{"c":67.08,"h":67.54,"l":67.08,"n":510,"o":67.32,"t":"2026-01-07T05:00:00Z","v":65038,"vw":67.383981},{"c":67.44,"h":67.53,"l":67.1,"n":375,"o":67.1,"t":"2026-01-08T05:00:00Z","v":66152,"vw":67.448923},{"c":67.78,"h":67.962,"l":67.54,"n":399,"o":67.54,"t":"2026-01-09T05:00:00Z","v":46681,"vw":67.809995},{"c":67.96,"h":68.01,"l":67.72,"n":522,"o":67.72,"t":"2026-01-12T05:00:00Z","v":81117,"vw":67.920406},{"c":67.78,"h":68.03,"l":67.53,"n":586,"o":68.03,"t":"2026-01-13T05:00:00Z","v":67555,"vw":67.733822},{"c":67.74,"h":67.78,"l":67.4,"n":610,"o":67.59,"t":"2026-01-14T05:00:00Z","v":54898,"vw":67.586607},{"c":67.68,"h":67.97,"l":67.67,"n":513,"o":67.97,"t":"2026-01-15T05:00:00Z","v":50306,"vw":67.828286},{"c":67.78,"h":67.87,"l":67.58,"n":462,"o":67.77,"t":"2026-01-16T05:00:00Z","v":70467,"vw":67.796646},{"c":66.67,"h":67.2099,"l":66.58,"n":816,"o":67.06,"t":"2026-01-20T05:00:00Z","v":55480,"vw":66.971693},{"c":67.2,"h":67.46,"l":66.69,"n":694,"o":66.86,"t":"2026-01-21T05:00:00Z","v":68932,"vw":67.000907},{"c":67.46,"h":67.6965,"l":67.3785,"n":401,"o":67.51,"t":"2026-01-22T05:00:00Z","v":41237,"vw":67.558511},{"c":67.5,"h":67.64,"l":67.3644,"n":439,"o":67.4,"t":"2026-01-23T05:00:00Z","v":43575,"vw":67.531974},{"c":68.13,"h":68.19,"l":67.7,"n":585,"o":67.7,"t":"2026-01-26T05:00:00Z","v":83824,"vw":68.061023},{"c":68.23,"h":68.3,"l":68.0339,"n":545,"o":68.08,"t":"2026-01-27T05:00:00Z","v":76619,"vw":68.208814},{"c":68.04,"h":68.1985,"l":67.925,"n":382,"o":68.13,"t":"2026-01-28T05:00:00Z","v":38533,"vw":68.060831},{"c":68.05,"h":68.2,"l":67.5,"n":481,"o":68.15,"t":"2026-01-29T05:00:00Z","v":58276,"vw":67.799938},{"c":68.04,"h":68.12,"l":67.57,"n":652,"o":67.86,"t":"2026-01-30T05:00:00Z","v":61797,"vw":67.865499},{"c":68.65,"h":68.69,"l":67.99,"n":865,"o":67.99,"t":"2026-02-02T05:00:00Z","v":90813,"vw":68.552255},{"c":68.27,"h":68.71,"l":67.886,"n":582,"o":68.51,"t":"2026-02-03T05:00:00Z","v":64039,"vw":68.246005},{"c":68.51,"h":68.66,"l":68.26,"n":411,"o":68.51,"t":"2026-02-04T05:00:00Z","v":47953,"vw":68.474524},{"c":67.91,"h":68.28,"l":67.81,"n":499,"o":68.08,"t":"2026-02-05T05:00:00Z","v":45606,"vw":68.063004},{"c":68.48,"h":68.61,"l":68.08,"n":448,"o":68.09,"t":"2026-02-06T05:00:00Z","v":45657,"vw":68.308726},{"c":68.43,"h":68.6,"l":68.1501,"n":681,"o":68.44,"t":"2026-02-09T05:00:00Z","v":194210,"vw":68.515271},{"c":68.33,"h":68.71,"l":68.33,"n":440,"o":68.52,"t":"2026-02-10T05:00:00Z","v":45323,"vw":68.559054},{"c":68.3602,"h":68.56,"l":68.1705,"n":501,"o":68.56,"t":"2026-02-11T05:00:00Z","v":48251,"vw":68.372305},{"c":67.53,"h":68.4936,"l":67.53,"n":456,"o":68.46,"t":"2026-02-12T05:00:00Z","v":49052,"vw":67.973374},{"c":67.59,"h":67.9807,"l":67.4901,"n":439,"o":67.58,"t":"2026-02-13T05:00:00Z","v":40539,"vw":67.760542},{"c":67.71,"h":67.81,"l":67.3,"n":616,"o":67.59,"t":"2026-02-17T05:00:00Z","v":144367,"vw":67.637148},{"c":67.93,"h":67.9908,"l":67.625,"n":446,"o":67.8,"t":"2026-02-18T05:00:00Z","v":48123,"vw":67.850114},{"c":67.79,"h":67.9999,"l":67.655,"n":496,"o":67.76,"t":"2026-02-19T05:00:00Z","v":33318,"vw":67.767741},{"c":68.15,"h":68.24,"l":67.73,"n":470,"o":67.73,"t":"2026-02-20T05:00:00Z","v":33021,"vw":68.09422},{"c":67.66,"h":68.3166,"l":67.61,"n":539,"o":68.09,"t":"2026-02-23T05:00:00Z","v":58020,"vw":67.939135},{"c":67.87,"h":67.96,"l":67.55,"n":670,"o":67.59,"t":"2026-02-24T05:00:00Z","v":101325,"vw":67.872574},{"c":67.99,"h":68.0551,"l":67.82,"n":441,"o":68,"t":"2026-02-25T05:00:00Z","v":35163,"vw":67.953231},{"c":68.13,"h":68.2,"l":67.6901,"n":346,"o":68.12,"t":"2026-02-26T05:00:00Z","v":25287,"vw":67.908355},{"c":68.44,"h":68.44,"l":67.7,"n":417,"o":67.7,"t":"2026-02-27T05:00:00Z","v":32931,"vw":68.111111},{"c":68.17,"h":68.4518,"l":67.79,"n":659,"o":67.95,"t":"2026-03-02T05:00:00Z","v":44679,"vw":68.150379},{"c":67.91,"h":67.98,"l":66.99,"n":586,"o":67.37,"t":"2026-03-03T05:00:00Z","v":36544,"vw":67.554229},{"c":67.98,"h":68.2,"l":67.55,"n":562,"o":67.85,"t":"2026-03-04T05:00:00Z","v":111525,"vw":68.029444},{"c":67.67,"h":67.9799,"l":67.375,"n":417,"o":67.89,"t":"2026-03-05T05:00:00Z","v":61087,"vw":67.62533},{"c":67.38,"h":67.465,"l":66.907,"n":365,"o":67.22,"t":"2026-03-06T05:00:00Z","v":54079,"vw":67.307696},{"c":67.44,"h":67.61,"l":66.49,"n":528,"o":66.89,"t":"2026-03-09T04:00:00Z","v":43118,"vw":66.980346},{"c":67.09,"h":67.5505,"l":66.946,"n":375,"o":67.34,"t":"2026-03-10T04:00:00Z","v":37796,"vw":67.371709},{"c":66.89,"h":67.06,"l":66.6692,"n":468,"o":67.06,"t":"2026-03-11T04:00:00Z","v":45389,"vw":66.791746},{"c":66.17,"h":66.6168,"l":66.15,"n":645,"o":66.5,"t":"2026-03-12T04:00:00Z","v":181648,"vw":66.298056},{"c":65.94,"h":66.73,"l":65.895,"n":625,"o":66.44,"t":"2026-03-13T04:00:00Z","v":56169,"vw":66.141586},{"c":66.42,"h":66.6013,"l":66.275,"n":879,"o":66.34,"t":"2026-03-16T04:00:00Z","v":163188,"vw":66.475003},{"c":66.44,"h":66.86,"l":66.44,"n":502,"o":66.72,"t":"2026-03-17T04:00:00Z","v":33990,"vw":66.577695},{"c":65.28,"h":66.22,"l":65.28,"n":374,"o":66.19,"t":"2026-03-18T04:00:00Z","v":31769,"vw":65.787437},{"c":65.17,"h":65.436,"l":64.94,"n":385,"o":65.05,"t":"2026-03-19T04:00:00Z","v":63497,"vw":65.090208},{"c":64.36,"h":64.91,"l":64.15,"n":596,"o":64.83,"t":"2026-03-20T04:00:00Z","v":72608,"vw":64.621185},{"c":64.7,"h":65.315,"l":64.7,"n":1084,"o":65.04,"t":"2026-03-23T04:00:00Z","v":620613,"vw":65.067592},{"c":64.54,"h":64.94,"l":64.36,"n":1032,"o":64.48,"t":"2026-03-24T04:00:00Z","v":103863,"vw":64.717162},{"c":64.83,"h":65.17,"l":64.5986,"n":528,"o":65.01,"t":"2026-03-25T04:00:00Z","v":72637,"vw":64.892795},{"c":64.4,"h":65.03,"l":64.38,"n":724,"o":64.61,"t":"2026-03-26T04:00:00Z","v":82635,"vw":64.66118},{"c":63.48,"h":64.31,"l":63.36,"n":729,"o":64.31,"t":"2026-03-27T04:00:00Z","v":113564,"vw":63.839484},{"c":63.55,"h":64.0099,"l":63.37,"n":539,"o":63.96,"t":"2026-03-30T04:00:00Z","v":193181,"vw":63.723409},{"c":64.59,"h":64.76,"l":63.855,"n":631,"o":64.13,"t":"2026-03-31T04:00:00Z","v":147399,"vw":64.343677},{"c":64.9,"h":65.1656,"l":64.815,"n":708,"o":64.92,"t":"2026-04-01T04:00:00Z","v":92729,"vw":65.000324},{"c":65.17,"h":65.3099,"l":64.4216,"n":617,"o":64.56,"t":"2026-04-02T04:00:00Z","v":83743,"vw":64.965513},{"c":65.55,"h":65.55,"l":65.08,"n":709,"o":65.09,"t":"2026-04-06T04:00:00Z","v":90972,"vw":65.377906},{"c":65.54,"h":65.54,"l":65.09,"n":414,"o":65.52,"t":"2026-04-07T04:00:00Z","v":40392,"vw":65.308025},{"c":66.6109,"h":66.6109,"l":66.2699,"n":406,"o":66.57,"t":"2026-04-08T04:00:00Z","v":40303,"vw":66.460684},{"c":66.89,"h":67,"l":66.48,"n":472,"o":66.54,"t":"2026-04-09T04:00:00Z","v":32323,"vw":66.778958},{"c":66.45,"h":66.98,"l":66.41,"n":510,"o":66.98,"t":"2026-04-10T04:00:00Z","v":38091,"vw":66.608359},{"c":67.09,"h":67.09,"l":66.28,"n":624,"o":66.4,"t":"2026-04-13T04:00:00Z","v":51339,"vw":66.673896},{"c":67.35,"h":67.36,"l":67.02,"n":520,"o":67.02,"t":"2026-04-14T04:00:00Z","v":61352,"vw":67.228618},{"c":67.69,"h":67.73,"l":67.2595,"n":461,"o":67.42,"t":"2026-04-15T04:00:00Z","v":45568,"vw":67.520421},{"c":68,"h":68,"l":67.715,"n":520,"o":67.76,"t":"2026-04-16T04:00:00Z","v":54845,"vw":67.839483},{"c":68.63,"h":68.8,"l":68.19,"n":594,"o":68.25,"t":"2026-04-17T04:00:00Z","v":60036,"vw":68.62579},{"c":68.51,"h":68.722,"l":68.3435,"n":475,"o":68.6,"t":"2026-04-20T04:00:00Z","v":42353,"vw":68.52443},{"c":67.99,"h":68.61,"l":67.86,"n":587,"o":68.61,"t":"2026-04-21T04:00:00Z","v":52031,"vw":68.168416},{"c":68.33,"h":68.4,"l":68.07,"n":532,"o":68.26,"t":"2026-04-22T04:00:00Z","v":34281,"vw":68.170835},{"c":68.56,"h":68.7084,"l":68.135,"n":689,"o":68.33,"t":"2026-04-23T04:00:00Z","v":51398,"vw":68.52347},{"c":68.22,"h":68.61,"l":67.97,"n":420,"o":68.61,"t":"2026-04-24T04:00:00Z","v":40964,"vw":68.132202},{"c":67.9,"h":68.29,"l":67.9,"n":534,"o":68.05,"t":"2026-04-27T04:00:00Z","v":256153,"vw":67.983377},{"c":68.1,"h":68.2325,"l":67.89,"n":487,"o":68.18,"t":"2026-04-28T04:00:00Z","v":89011,"vw":68.071188},{"c":68.21,"h":68.21,"l":67.9901,"n":426,"o":68.09,"t":"2026-04-29T04:00:00Z","v":42741,"vw":68.114439},{"c":69.11,"h":69.24,"l":68.41,"n":443,"o":68.52,"t":"2026-04-30T04:00:00Z","v":53143,"vw":68.801173},{"c":69.16,"h":69.67,"l":69.16,"n":564,"o":69.47,"t":"2026-05-01T04:00:00Z","v":127782,"vw":69.454122},{"c":68.9,"h":69.275,"l":68.725,"n":611,"o":69.01,"t":"2026-05-04T04:00:00Z","v":71469,"vw":68.920539},{"c":69.15,"h":69.33,"l":68.94,"n":440,"o":69.09,"t":"2026-05-05T04:00:00Z","v":27885,"vw":69.094659},{"c":69.32,"h":69.45,"l":69.2,"n":463,"o":69.2,"t":"2026-05-06T04:00:00Z","v":62874,"vw":69.355607},{"c":69.17,"h":69.415,"l":69.0375,"n":606,"o":69.37,"t":"2026-05-07T04:00:00Z","v":60034,"vw":69.221518},{"c":69.017,"h":69.26,"l":68.9501,"n":539,"o":69.26,"t":"2026-05-08T04:00:00Z","v":37291,"vw":69.071801},{"c":68.74,"h":68.9739,"l":68.6,"n":577,"o":68.82,"t":"2026-05-11T04:00:00Z","v":61298,"vw":68.788443},{"c":69.0074,"h":69.03,"l":68.565,"n":427,"o":68.89,"t":"2026-05-12T04:00:00Z","v":120583,"vw":68.795445},{"c":69.12,"h":69.16,"l":68.6,"n":437,"o":68.72,"t":"2026-05-13T04:00:00Z","v":31387,"vw":68.877629},{"c":69.56,"h":69.66,"l":69.35,"n":898,"o":69.37,"t":"2026-05-14T04:00:00Z","v":69589,"vw":69.528083},{"c":69.27,"h":69.51,"l":69.16,"n":798,"o":69.51,"t":"2026-05-15T04:00:00Z","v":68832,"vw":69.328244},{"c":69.84,"h":69.84,"l":69.1835,"n":526,"o":69.2,"t":"2026-05-18T04:00:00Z","v":58939,"vw":69.628579},{"c":69.49,"h":69.85,"l":69.475,"n":602,"o":69.68,"t":"2026-05-19T04:00:00Z","v":51353,"vw":69.693116},{"c":69.62,"h":69.7,"l":69.24,"n":422,"o":69.36,"t":"2026-05-20T04:00:00Z","v":33220,"vw":69.478185},{"c":69.845,"h":69.9199,"l":69.2192,"n":408,"o":69.45,"t":"2026-05-21T04:00:00Z","v":28971,"vw":69.615056},{"c":70.26,"h":70.42,"l":70.07,"n":452,"o":70.07,"t":"2026-05-22T04:00:00Z","v":54310,"vw":70.333306},{"c":70.15,"h":70.4499,"l":70.105,"n":589,"o":70.43,"t":"2026-05-26T04:00:00Z","v":75001,"vw":70.220426},{"c":70.14,"h":70.52,"l":70.121,"n":575,"o":70.15,"t":"2026-05-27T04:00:00Z","v":53158,"vw":70.268846},{"c":70.41,"h":70.5,"l":70.065,"n":467,"o":70.22,"t":"2026-05-28T04:00:00Z","v":39402,"vw":70.383847},{"c":70.43,"h":70.5,"l":70.31,"n":735,"o":70.48,"t":"2026-05-29T04:00:00Z","v":83323,"vw":70.404776},{"c":70.31,"h":70.4,"l":70.185,"n":527,"o":70.37,"t":"2026-06-01T04:00:00Z","v":39363,"vw":70.276164},{"c":70.39,"h":70.3999,"l":69.895,"n":461,"o":70.12,"t":"2026-06-02T04:00:00Z","v":42300,"vw":70.250725},{"c":69.79,"h":70.23,"l":69.76,"n":663,"o":70.18,"t":"2026-06-03T04:00:00Z","v":137807,"vw":69.907082},{"c":70.04,"h":70.2154,"l":69.91,"n":403,"o":69.99,"t":"2026-06-04T04:00:00Z","v":66278,"vw":70.032555},{"c":69.51,"h":70.1699,"l":69.41,"n":492,"o":70.06,"t":"2026-06-05T04:00:00Z","v":42484,"vw":69.855027},{"c":69.04,"h":69.71,"l":69.0252,"n":622,"o":69.63,"t":"2026-06-08T04:00:00Z","v":58856,"vw":69.440939},{"c":69.17,"h":69.43,"l":68.4807,"n":335,"o":69.18,"t":"2026-06-09T04:00:00Z","v":27598,"vw":68.819767},{"c":68.64,"h":69.215,"l":68.64,"n":376,"o":69.06,"t":"2026-06-10T04:00:00Z","v":97171,"vw":68.784333},{"c":69.01,"h":69.3,"l":68.46,"n":313,"o":68.76,"t":"2026-06-11T04:00:00Z","v":22676,"vw":68.767373},{"c":69.31,"h":69.4,"l":68.835,"n":384,"o":69.34,"t":"2026-06-12T04:00:00Z","v":53104,"vw":69.298212},{"c":69.65,"h":69.825,"l":69.5297,"n":465,"o":69.7,"t":"2026-06-15T04:00:00Z","v":31486,"vw":69.695555},{"c":69.62,"h":69.88,"l":69.5301,"n":463,"o":69.66,"t":"2026-06-16T04:00:00Z","v":28117,"vw":69.682216},{"c":68.67,"h":69.525,"l":68.48,"n":445,"o":69.46,"t":"2026-06-17T04:00:00Z","v":34260,"vw":69.208645},{"c":68.24,"h":68.66,"l":68.18,"n":534,"o":68.66,"t":"2026-06-18T04:00:00Z","v":41012,"vw":68.281085},{"c":67.73,"h":68.28,"l":67.65,"n":889,"o":68.09,"t":"2026-06-22T04:00:00Z","v":70357,"vw":67.827114},{"c":67.83,"h":68.02,"l":67.565,"n":472,"o":67.61,"t":"2026-06-23T04:00:00Z","v":37391,"vw":67.86367},{"c":67.9,"h":68.395,"l":67.82,"n":490,"o":67.89,"t":"2026-06-24T04:00:00Z","v":36979,"vw":68.080695},{"c":67.293,"h":67.97,"l":67.28,"n":524,"o":67.76,"t":"2026-06-25T04:00:00Z","v":55006,"vw":67.561815},{"c":67.9,"h":68.0525,"l":67.27,"n":434,"o":67.27,"t":"2026-06-26T04:00:00Z","v":26842,"vw":67.839896},{"c":68.2,"h":68.4558,"l":68,"n":466,"o":68.25,"t":"2026-06-29T04:00:00Z","v":25717,"vw":68.136241},{"c":68.335,"h":68.46,"l":68,"n":682,"o":68.09,"t":"2026-06-30T04:00:00Z","v":56139,"vw":68.311528},{"c":68.96,"h":69.22,"l":68.52,"n":609,"o":68.53,"t":"2026-07-01T04:00:00Z","v":33837,"vw":69.037311},{"c":70,"h":70,"l":69.18,"n":400,"o":69.18,"t":"2026-07-02T04:00:00Z","v":36179,"vw":69.650823},{"c":70.08,"h":70.15,"l":69.66,"n":632,"o":70.06,"t":"2026-07-06T04:00:00Z","v":48596,"vw":69.982638},{"c":70.34,"h":70.7088,"l":70.34,"n":431,"o":70.51,"t":"2026-07-07T04:00:00Z","v":29170,"vw":70.511786},{"c":69.85,"h":70.19,"l":69.85,"n":399,"o":70.19,"t":"2026-07-08T04:00:00Z","v":28092,"vw":70.048143},{"c":70.07,"h":70.07,"l":69.63,"n":421,"o":69.66,"t":"2026-07-09T04:00:00Z","v":41888,"vw":69.928939},{"c":70.14,"h":70.2,"l":69.87,"n":514,"o":70.19,"t":"2026-07-10T04:00:00Z","v":36176,"vw":70.045529},{"c":70.3,"h":70.54,"l":70.245,"n":469,"o":70.32,"t":"2026-07-13T04:00:00Z","v":40473,"vw":70.349129},{"c":69.65,"h":69.92,"l":69.64,"n":442,"o":69.81,"t":"2026-07-14T04:00:00Z","v":45715,"vw":69.695329},{"c":69.94,"h":70.1154,"l":69.69,"n":461,"o":69.69,"t":"2026-07-15T04:00:00Z","v":41133,"vw":69.980578},{"c":70.43,"h":70.57,"l":70.08,"n":443,"o":70.08,"t":"2026-07-16T04:00:00Z","v":89954,"vw":70.424124},{"c":70.0502,"h":70.6,"l":69.955,"n":356,"o":70.16,"t":"2026-07-17T04:00:00Z","v":20058,"vw":70.190801},{"c":69.87,"h":70.14,"l":69.87,"n":590,"o":70.09,"t":"2026-07-20T04:00:00Z","v":41857,"vw":70.003534},{"c":69.8,"h":69.92,"l":69.61,"n":509,"o":69.87,"t":"2026-07-21T04:00:00Z","v":34642,"vw":69.807945},{"c":69.78,"h":70.02,"l":69.65,"n":688,"o":69.97,"t":"2026-07-22T04:00:00Z","v":35561,"vw":69.812117},{"c":69.29,"h":69.3299,"l":69.04,"n":421,"o":69.16,"t":"2026-07-23T04:00:00Z","v":39735,"vw":69.180923},{"c":70.1,"h":70.1,"l":69.4475,"n":434,"o":69.4475,"t":"2026-07-24T04:00:00Z","v":32275,"vw":69.967077},{"c":70.61,"h":70.86,"l":70.5,"n":665,"o":70.5,"t":"2026-07-27T04:00:00Z","v":92166,"vw":70.627354},{"c":71.58,"h":71.81,"l":71.09,"n":573,"o":71.09,"t":"2026-07-28T04:00:00Z","v":47494,"vw":71.606079},{"c":71.23,"h":72.1,"l":71.21,"n":889,"o":71.6,"t":"2026-07-29T04:00:00Z","v":135251,"vw":71.744077},{"c":71.41,"h":71.48,"l":70.82,"n":693,"o":71.44,"t":"2026-07-30T04:00:00Z","v":49882,"vw":71.227945},{"c":71.78,"h":71.87,"l":71.01,"n":618,"o":71.25,"t":"2026-07-31T04:00:00Z","v":129096,"vw":71.463103},{"c":72.27,"h":72.545,"l":72.1,"n":654,"o":72.29,"t":"2026-08-03T04:00:00Z","v":58524,"vw":72.274932},{"c":73.12,"h":73.22,"l":72.08,"n":696,"o":72.16,"t":"2026-08-04T04:00:00Z","v":56826,"vw":72.810502},{"c":72.91,"h":73.61,"l":72.875,"n":539,"o":73.61,"t":"2026-08-05T04:00:00Z","v":58309,"vw":73.070975},{"c":73.24,"h":73.43,"l":73.03,"n":506,"o":73.28,"t":"2026-08-06T04:00:00Z","v":53232,"vw":73.097556},{"c":73.45,"h":73.5,"l":73.265,"n":708,"o":73.29,"t":"2026-08-07T04:00:00Z","v":28889,"vw":73.383794},{"c":73.64,"h":73.64,"l":73.3425,"n":726,"o":73.4,"t":"2026-08-10T04:00:00Z","v":50314,"vw":73.503124},{"c":73.1283,"h":73.57,"l":73.125,"n":518,"o":73.57,"t":"2026-08-11T04:00:00Z","v":41817,"vw":73.364161},{"c":72.96,"h":73.13,"l":72.87,"n":436,"o":73.12,"t":"2026-08-12T04:00:00Z","v":121944,"vw":72.900392},{"c":73.13,"h":73.36,"l":72.85,"n":365,"o":73.13,"t":"2026-08-13T04:00:00Z","v":32228,"vw":73.013866},{"c":72.8602,"h":73.04,"l":72.81,"n":397,"o":73.04,"t":"2026-08-14T04:00:00Z","v":28341,"vw":72.873929},{"c":72.29,"h":72.68,"l":72.2032,"n":528,"o":72.68,"t":"2026-08-17T04:00:00Z","v":38477,"vw":72.380851},{"c":72.4743,"h":72.685,"l":72.36,"n":372,"o":72.47,"t":"2026-08-18T04:00:00Z","v":29766,"vw":72.617192},{"c":72.9106,"h":73.43,"l":72.73,"n":342,"o":72.73,"t":"2026-08-19T04:00:00Z","v":26713,"vw":73.088095},{"c":72.4,"h":72.89,"l":72.4,"n":371,"o":72.68,"t":"2026-08-20T04:00:00Z","v":26645,"vw":72.734594},{"c":72.65,"h":72.905,"l":72.47,"n":393,"o":72.53,"t":"2026-08-21T04:00:00Z","v":31863,"vw":72.73009},{"c":73.0614,"h":73.1186,"l":72.81,"n":423,"o":72.81,"t":"2026-08-24T04:00:00Z","v":32722,"vw":72.98322},{"c":73.0005,"h":73.1,"l":72.83,"n":542,"o":73.1,"t":"2026-08-25T04:00:00Z","v":33912,"vw":72.954933},{"c":72.9767,"h":73.07,"l":72.81,"n":431,"o":72.81,"t":"2026-08-26T04:00:00Z","v":26680,"vw":72.926185},{"c":72.8,"h":73.01,"l":72.5,"n":626,"o":72.73,"t":"2026-08-27T04:00:00Z","v":48750,"vw":72.84219},{"c":73.1,"h":73.38,"l":72.93,"n":576,"o":72.99,"t":"2026-08-28T04:00:00Z","v":40643,"vw":73.154406},{"c":72.63,"h":72.92,"l":72.6,"n":490,"o":72.92,"t":"2026-08-31T04:00:00Z","v":31561,"vw":72.700305},{"c":72.44,"h":72.7217,"l":72.3325,"n":461,"o":72.46,"t":"2026-09-01T04:00:00Z","v":27838,"vw":72.459685},{"c":72.5024,"h":72.64,"l":72.44,"n":339,"o":72.5,"t":"2026-09-02T04:00:00Z","v":40697,"vw":72.58713},{"c":73,"h":73.09,"l":72.61,"n":444,"o":72.8,"t":"2026-09-03T04:00:00Z","v":36807,"vw":73.002318},{"c":72.35,"h":72.84,"l":72.266,"n":436,"o":72.84,"t":"2026-09-04T04:00:00Z","v":40491,"vw":72.406818},{"c":71.58,"h":71.96,"l":71.57,"n":547,"o":71.96,"t":"2026-09-08T04:00:00Z","v":45712,"vw":71.705539},{"c":71.32,"h":71.49,"l":71.1,"n":499,"o":71.49,"t":"2026-09-09T04:00:00Z","v":39923,"vw":71.275025},{"c":71.3079,"h":71.4287,"l":71.18,"n":464,"o":71.18,"t":"2026-09-10T04:00:00Z","v":67322,"vw":71.29611},{"c":72.01,"h":72.17,"l":71.85,"n":476,"o":71.85,"t":"2026-09-11T04:00:00Z","v":52295,"vw":72.073865},{"c":72.38,"h":72.52,"l":72.1699,"n":649,"o":72.27,"t":"2026-09-14T04:00:00Z","v":41471,"vw":72.38783},{"c":71.8233,"h":72.19,"l":71.8,"n":460,"o":72.19,"t":"2026-09-15T04:00:00Z","v":41833,"vw":71.944428},{"c":71.36,"h":71.93,"l":71.07,"n":504,"o":71.89,"t":"2026-09-16T04:00:00Z","v":35039,"vw":71.709802},{"c":71.67,"h":71.97,"l":71.4766,"n":451,"o":71.97,"t":"2026-09-17T04:00:00Z","v":32520,"vw":71.627145},{"c":71.35,"h":71.57,"l":71.17,"n":463,"o":71.57,"t":"2026-09-18T04:00:00Z","v":47033,"vw":71.291807},{"c":71.96,"h":72.055,"l":71.405,"n":684,"o":71.56,"t":"2026-09-21T04:00:00Z","v":57539,"vw":71.875082},{"c":71.7,"h":72.09,"l":71.64,"n":526,"o":72.09,"t":"2026-09-22T04:00:00Z","v":65178,"vw":71.841235},{"c":71.19,"h":71.69,"l":71.16,"n":486,"o":71.69,"t":"2026-09-23T04:00:00Z","v":41433,"vw":71.321497},{"c":71.14,"h":71.28,"l":70.97,"n":433,"o":71.09,"t":"2026-09-24T04:00:00Z","v":35359,"vw":71.164844},{"c":71.4359,"h":71.505,"l":71.13,"n":375,"o":71.13,"t":"2026-09-25T04:00:00Z","v":33882,"vw":71.382442},{"c":70.9485,"h":71.26,"l":70.93,"n":399,"o":71.08,"t":"2026-09-28T04:00:00Z","v":29290,"vw":71.086718},{"c":70.77,"h":70.95,"l":70.53,"n":395,"o":70.95,"t":"2026-09-29T04:00:00Z","v":93775,"vw":70.705824},{"c":70.66,"h":71.27,"l":70.635,"n":733,"o":70.87,"t":"2026-09-30T04:00:00Z","v":184543,"vw":71.023533},{"c":70.8412,"h":71.17,"l":70.58,"n":551,"o":70.96,"t":"2026-10-01T04:00:00Z","v":289200,"vw":70.888978},{"c":71.2,"h":71.32,"l":70.98,"n":871,"o":71.32,"t":"2026-10-02T04:00:00Z","v":130156,"vw":71.123699},{"c":71.64,"h":71.73,"l":71.19,"n":710,"o":71.19,"t":"2026-10-05T04:00:00Z","v":140901,"vw":71.510196},{"c":72.17,"h":72.23,"l":71.79,"n":590,"o":71.85,"t":"2026-10-06T04:00:00Z","v":110344,"vw":72.102723},{"c":71.98,"h":72.2299,"l":71.7101,"n":555,"o":72.05,"t":"2026-10-07T04:00:00Z","v":55565,"vw":72.029667},{"c":72.21,"h":72.28,"l":71.83,"n":516,"o":71.91,"t":"2026-10-08T04:00:00Z","v":46564,"vw":72.049273},{"c":72.66,"h":72.69,"l":72.21,"n":818,"o":72.21,"t":"2026-10-09T04:00:00Z","v":80051,"vw":72.588599},{"c":73.08,"h":73.1,"l":72.76,"n":673,"o":72.76,"t":"2026-10-12T04:00:00Z","v":61593,"vw":73.025576},{"c":73.17,"h":73.31,"l":72.95,"n":417,"o":73.29,"t":"2026-10-13T04:00:00Z","v":106477,"vw":73.225436},{"c":73.18,"h":73.3,"l":72.91,"n":542,"o":73.13,"t":"2026-10-14T04:00:00Z","v":65364,"vw":73.049916},{"c":73.73,"h":73.79,"l":73.35,"n":920,"o":73.35,"t":"2026-10-15T04:00:00Z","v":85583,"vw":73.684651},{"c":73.57,"h":74.16,"l":73.295,"n":588,"o":74.01,"t":"2026-10-16T04:00:00Z","v":109962,"vw":73.487804},{"c":73.63,"h":73.75,"l":73.5,"n":1142,"o":73.6,"t":"2026-10-19T04:00:00Z","v":130232,"vw":73.638966},{"c":74.12,"h":74.145,"l":73.76,"n":994,"o":73.76,"t":"2026-10-20T04:00:00Z","v":104371,"vw":73.970593},{"c":74.15,"h":74.19,"l":73.785,"n":788,"o":73.87,"t":"2026-10-21T04:00:00Z","v":79075,"vw":74.086339},{"c":74.31,"h":74.34,"l":73.71,"n":971,"o":73.92,"t":"2026-10-22T04:00:00Z","v":102440,"vw":74.093908}],"volatilityBars":[{"c":71.91,"h":72.09,"l":71.91,"n":32,"o":72.09,"t":"2026-09-22T13:30:00Z","v":23249,"vw":72.039644},{"c":71.87,"h":71.87,"l":71.87,"n":2,"o":71.87,"t":"2026-09-22T13:45:00Z","v":148,"vw":71.87},{"c":71.81,"h":71.82,"l":71.73,"n":18,"o":71.81,"t":"2026-09-22T14:00:00Z","v":3879,"vw":71.760054},{"c":71.78,"h":71.78,"l":71.73,"n":7,"o":71.74,"t":"2026-09-22T14:15:00Z","v":556,"vw":71.753033},{"c":71.7,"h":71.75,"l":71.7,"n":12,"o":71.7437,"t":"2026-09-22T14:30:00Z","v":1268,"vw":71.735566},{"c":71.8,"h":71.8,"l":71.8,"n":5,"o":71.8,"t":"2026-09-22T14:45:00Z","v":330,"vw":71.8},{"c":71.79,"h":71.79,"l":71.79,"n":4,"o":71.79,"t":"2026-09-22T15:00:00Z","v":616,"vw":71.79},{"c":71.74,"h":71.74,"l":71.685,"n":6,"o":71.685,"t":"2026-09-22T15:30:00Z","v":1835,"vw":71.698673},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-09-22T15:45:00Z","v":202,"vw":71.65},{"c":71.72,"h":71.73,"l":71.71,"n":23,"o":71.73,"t":"2026-09-22T16:00:00Z","v":1197,"vw":71.725593},{"c":71.665,"h":71.75,"l":71.665,"n":7,"o":71.72,"t":"2026-09-22T16:15:00Z","v":3622,"vw":71.672675},{"c":71.715,"h":71.75,"l":71.71,"n":13,"o":71.72,"t":"2026-09-22T16:30:00Z","v":971,"vw":71.725539},{"c":71.74,"h":71.77,"l":71.74,"n":23,"o":71.74,"t":"2026-09-22T16:45:00Z","v":1819,"vw":71.764731},{"c":71.67,"h":71.73,"l":71.67,"n":23,"o":71.72,"t":"2026-09-22T17:00:00Z","v":5947,"vw":71.712393},{"c":71.6776,"h":71.71,"l":71.66,"n":10,"o":71.67,"t":"2026-09-22T17:15:00Z","v":921,"vw":71.687544},{"c":71.64,"h":71.71,"l":71.64,"n":21,"o":71.64,"t":"2026-09-22T17:30:00Z","v":3092,"vw":71.676865},{"c":71.745,"h":71.745,"l":71.66,"n":53,"o":71.67,"t":"2026-09-22T17:45:00Z","v":3821,"vw":71.722383},{"c":71.78,"h":71.78,"l":71.71,"n":4,"o":71.71,"t":"2026-09-22T18:00:00Z","v":526,"vw":71.739163},{"c":71.735,"h":71.76,"l":71.735,"n":12,"o":71.735,"t":"2026-09-22T18:15:00Z","v":1851,"vw":71.738278},{"c":71.73,"h":71.73,"l":71.72,"n":10,"o":71.72,"t":"2026-09-22T18:30:00Z","v":1279,"vw":71.729104},{"c":71.73,"h":71.73,"l":71.73,"n":1,"o":71.73,"t":"2026-09-22T18:45:00Z","v":700,"vw":71.73},{"c":71.715,"h":71.715,"l":71.715,"n":6,"o":71.715,"t":"2026-09-22T19:00:00Z","v":1822,"vw":71.715},{"c":71.725,"h":71.725,"l":71.6901,"n":4,"o":71.725,"t":"2026-09-22T19:15:00Z","v":2519,"vw":71.711361},{"c":71.79,"h":71.79,"l":71.79,"n":3,"o":71.79,"t":"2026-09-22T19:30:00Z","v":220,"vw":71.79},{"c":71.7,"h":71.7,"l":71.7,"n":5,"o":71.7,"t":"2026-09-22T20:00:00Z","v":118,"vw":71.7},{"c":71.62,"h":71.69,"l":71.62,"n":14,"o":71.69,"t":"2026-09-23T13:30:00Z","v":606,"vw":71.676381},{"c":71.485,"h":71.485,"l":71.39,"n":8,"o":71.465,"t":"2026-09-23T14:00:00Z","v":1462,"vw":71.456023},{"c":71.425,"h":71.425,"l":71.425,"n":4,"o":71.425,"t":"2026-09-23T14:15:00Z","v":192,"vw":71.425},{"c":71.52,"h":71.52,"l":71.52,"n":4,"o":71.52,"t":"2026-09-23T14:30:00Z","v":165,"vw":71.52},{"c":71.49,"h":71.49,"l":71.4286,"n":3,"o":71.4286,"t":"2026-09-23T14:45:00Z","v":558,"vw":71.443922},{"c":71.39,"h":71.44,"l":71.39,"n":7,"o":71.4186,"t":"2026-09-23T15:15:00Z","v":2385,"vw":71.398091},{"c":71.36,"h":71.36,"l":71.36,"n":3,"o":71.36,"t":"2026-09-23T15:30:00Z","v":553,"vw":71.36},{"c":71.355,"h":71.368,"l":71.35,"n":5,"o":71.35,"t":"2026-09-23T15:45:00Z","v":1292,"vw":71.355047},{"c":71.35,"h":71.35,"l":71.34,"n":9,"o":71.34,"t":"2026-09-23T16:00:00Z","v":5214,"vw":71.346872},{"c":71.335,"h":71.335,"l":71.335,"n":1,"o":71.335,"t":"2026-09-23T16:15:00Z","v":2010,"vw":71.335},{"c":71.32,"h":71.36,"l":71.32,"n":3,"o":71.36,"t":"2026-09-23T16:30:00Z","v":300,"vw":71.333333},{"c":71.32,"h":71.32,"l":71.2401,"n":6,"o":71.2401,"t":"2026-09-23T17:15:00Z","v":712,"vw":71.285875},{"c":71.36,"h":71.36,"l":71.25,"n":15,"o":71.25,"t":"2026-09-23T17:30:00Z","v":1936,"vw":71.283838},{"c":71.36,"h":71.38,"l":71.36,"n":3,"o":71.38,"t":"2026-09-23T18:00:00Z","v":3709,"vw":71.360543},{"c":71.335,"h":71.335,"l":71.3318,"n":3,"o":71.3318,"t":"2026-09-23T18:15:00Z","v":279,"vw":71.333412},{"c":71.295,"h":71.3,"l":71.295,"n":3,"o":71.3,"t":"2026-09-23T18:30:00Z","v":305,"vw":71.297039},{"c":71.28,"h":71.28,"l":71.27,"n":4,"o":71.275,"t":"2026-09-23T18:45:00Z","v":500,"vw":71.274},{"c":71.285,"h":71.32,"l":71.285,"n":4,"o":71.32,"t":"2026-09-23T19:00:00Z","v":4247,"vw":71.300414},{"c":71.25,"h":71.29,"l":71.25,"n":11,"o":71.28,"t":"2026-09-23T19:15:00Z","v":1684,"vw":71.278595},{"c":71.2965,"h":71.2965,"l":71.27,"n":24,"o":71.28,"t":"2026-09-23T19:30:00Z","v":3556,"vw":71.276998},{"c":71.16,"h":71.28,"l":71.16,"n":58,"o":71.26,"t":"2026-09-23T19:45:00Z","v":6093,"vw":71.217195},{"c":71.19,"h":71.19,"l":71.19,"n":4,"o":71.19,"t":"2026-09-23T20:00:00Z","v":174,"vw":71.19},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-09-23T22:00:00Z","v":100,"vw":71.17},{"c":71.09,"h":71.09,"l":71.09,"n":8,"o":71.09,"t":"2026-09-24T13:30:00Z","v":1307,"vw":71.09},{"c":71.075,"h":71.075,"l":71.07,"n":20,"o":71.07,"t":"2026-09-24T13:45:00Z","v":1133,"vw":71.072121},{"c":71.235,"h":71.235,"l":71.235,"n":3,"o":71.235,"t":"2026-09-24T14:00:00Z","v":162,"vw":71.235},{"c":71.2199,"h":71.2199,"l":71.2199,"n":1,"o":71.2199,"t":"2026-09-24T14:15:00Z","v":1500,"vw":71.2199},{"c":71.1549,"h":71.175,"l":71.1549,"n":10,"o":71.17,"t":"2026-09-24T14:30:00Z","v":609,"vw":71.168726},{"c":71.0701,"h":71.14,"l":71.0701,"n":11,"o":71.14,"t":"2026-09-24T14:45:00Z","v":1383,"vw":71.098696},{"c":71.04,"h":71.07,"l":71.04,"n":2,"o":71.07,"t":"2026-09-24T15:00:00Z","v":298,"vw":71.050067},{"c":71.01,"h":71.01,"l":70.97,"n":8,"o":70.975,"t":"2026-09-24T15:30:00Z","v":855,"vw":70.991138},{"c":70.9789,"h":70.9789,"l":70.9789,"n":1,"o":70.9789,"t":"2026-09-24T16:00:00Z","v":294,"vw":70.9789},{"c":71.26,"h":71.26,"l":71.06,"n":7,"o":71.06,"t":"2026-09-24T16:15:00Z","v":504,"vw":71.16},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-09-24T16:30:00Z","v":190,"vw":71.2},{"c":71.245,"h":71.28,"l":71.245,"n":13,"o":71.245,"t":"2026-09-24T16:45:00Z","v":4351,"vw":71.247424},{"c":71.21,"h":71.21,"l":71.19,"n":5,"o":71.19,"t":"2026-09-24T17:00:00Z","v":1222,"vw":71.207816},{"c":71.15,"h":71.19,"l":71.15,"n":6,"o":71.17,"t":"2026-09-24T17:15:00Z","v":5365,"vw":71.179137},{"c":71.12,"h":71.16,"l":71.12,"n":3,"o":71.16,"t":"2026-09-24T17:30:00Z","v":300,"vw":71.139048},{"c":71.155,"h":71.16,"l":71.08,"n":56,"o":71.08,"t":"2026-09-24T17:45:00Z","v":2243,"vw":71.106197},{"c":71.1708,"h":71.1708,"l":71.085,"n":6,"o":71.11,"t":"2026-09-24T18:00:00Z","v":662,"vw":71.119031},{"c":71.2,"h":71.225,"l":71.165,"n":13,"o":71.18,"t":"2026-09-24T18:15:00Z","v":2201,"vw":71.197453},{"c":71.17,"h":71.2227,"l":71.17,"n":7,"o":71.2227,"t":"2026-09-24T18:30:00Z","v":1510,"vw":71.194443},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-09-24T18:45:00Z","v":140,"vw":71.18},{"c":71.15,"h":71.16,"l":71.0901,"n":5,"o":71.0901,"t":"2026-09-24T19:00:00Z","v":1872,"vw":71.141487},{"c":71.18,"h":71.185,"l":71.17,"n":8,"o":71.185,"t":"2026-09-24T19:15:00Z","v":1737,"vw":71.17614},{"c":71.17,"h":71.1914,"l":71.1101,"n":4,"o":71.1914,"t":"2026-09-24T19:30:00Z","v":1148,"vw":71.171291},{"c":71.14,"h":71.165,"l":71.06,"n":16,"o":71.16,"t":"2026-09-24T19:45:00Z","v":1481,"vw":71.127386},{"c":71.34,"h":71.34,"l":71.13,"n":12,"o":71.13,"t":"2026-09-25T13:30:00Z","v":925,"vw":71.236638},{"c":71.35,"h":71.35,"l":71.275,"n":13,"o":71.275,"t":"2026-09-25T13:45:00Z","v":977,"vw":71.322619},{"c":71.2,"h":71.2,"l":71.145,"n":3,"o":71.145,"t":"2026-09-25T14:15:00Z","v":539,"vw":71.185688},{"c":71.205,"h":71.205,"l":71.16,"n":2,"o":71.16,"t":"2026-09-25T14:30:00Z","v":355,"vw":71.172676},{"c":71.32,"h":71.32,"l":71.27,"n":2,"o":71.27,"t":"2026-09-25T15:00:00Z","v":326,"vw":71.292853},{"c":71.295,"h":71.3,"l":71.295,"n":4,"o":71.3,"t":"2026-09-25T15:30:00Z","v":403,"vw":71.296276},{"c":71.27,"h":71.27,"l":71.27,"n":2,"o":71.27,"t":"2026-09-25T15:45:00Z","v":393,"vw":71.27},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-09-25T16:00:00Z","v":100,"vw":71.41},{"c":71.445,"h":71.4513,"l":71.445,"n":2,"o":71.4513,"t":"2026-09-25T16:15:00Z","v":499,"vw":71.449406},{"c":71.475,"h":71.475,"l":71.47,"n":7,"o":71.47,"t":"2026-09-25T16:30:00Z","v":700,"vw":71.472143},{"c":71.381,"h":71.381,"l":71.38,"n":2,"o":71.38,"t":"2026-09-25T16:45:00Z","v":5355,"vw":71.380595},{"c":71.38,"h":71.38,"l":71.38,"n":4,"o":71.38,"t":"2026-09-25T17:00:00Z","v":8824,"vw":71.38},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-09-25T17:15:00Z","v":375,"vw":71.4},{"c":71.39,"h":71.39,"l":71.39,"n":2,"o":71.39,"t":"2026-09-25T17:30:00Z","v":701,"vw":71.39},{"c":71.3801,"h":71.41,"l":71.3801,"n":53,"o":71.41,"t":"2026-09-25T17:45:00Z","v":2270,"vw":71.400157},{"c":71.395,"h":71.44,"l":71.395,"n":3,"o":71.44,"t":"2026-09-25T18:15:00Z","v":392,"vw":71.417959},{"c":71.44,"h":71.44,"l":71.439,"n":22,"o":71.44,"t":"2026-09-25T18:30:00Z","v":4801,"vw":71.439878},{"c":71.415,"h":71.435,"l":71.415,"n":4,"o":71.435,"t":"2026-09-25T18:45:00Z","v":420,"vw":71.422968},{"c":71.38,"h":71.3907,"l":71.38,"n":6,"o":71.3907,"t":"2026-09-25T19:15:00Z","v":1422,"vw":71.389027},{"c":71.44,"h":71.44,"l":71.355,"n":5,"o":71.355,"t":"2026-09-25T19:30:00Z","v":610,"vw":71.385804},{"c":71.4321,"h":71.505,"l":71.4321,"n":4,"o":71.505,"t":"2026-09-25T19:45:00Z","v":826,"vw":71.443159},{"c":70.99,"h":71.08,"l":70.99,"n":19,"o":71.08,"t":"2026-09-28T13:30:00Z","v":1328,"vw":71.067862},{"c":71.09,"h":71.09,"l":71.09,"n":6,"o":71.09,"t":"2026-09-28T13:45:00Z","v":306,"vw":71.09},{"c":71.16,"h":71.17,"l":71.1103,"n":9,"o":71.1103,"t":"2026-09-28T14:00:00Z","v":1043,"vw":71.121221},{"c":71.1132,"h":71.13,"l":71.1132,"n":4,"o":71.13,"t":"2026-09-28T14:15:00Z","v":594,"vw":71.124571},{"c":71.0486,"h":71.06,"l":71.03,"n":8,"o":71.06,"t":"2026-09-28T14:30:00Z","v":1712,"vw":71.047521},{"c":70.93,"h":70.93,"l":70.93,"n":3,"o":70.93,"t":"2026-09-28T14:45:00Z","v":106,"vw":70.93},{"c":70.95,"h":70.95,"l":70.95,"n":1,"o":70.95,"t":"2026-09-28T15:15:00Z","v":106,"vw":70.95},{"c":70.9868,"h":70.9868,"l":70.9868,"n":3,"o":70.9868,"t":"2026-09-28T15:30:00Z","v":124,"vw":70.9868},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-09-28T15:45:00Z","v":211,"vw":71.01},{"c":70.9415,"h":70.9415,"l":70.9415,"n":3,"o":70.9415,"t":"2026-09-28T16:00:00Z","v":144,"vw":70.9415},{"c":71.21,"h":71.26,"l":71.125,"n":10,"o":71.125,"t":"2026-09-28T16:15:00Z","v":907,"vw":71.213028},{"c":71.13,"h":71.17,"l":71.13,"n":4,"o":71.17,"t":"2026-09-28T16:30:00Z","v":366,"vw":71.142422},{"c":71.01,"h":71.01,"l":71.01,"n":4,"o":71.01,"t":"2026-09-28T16:45:00Z","v":532,"vw":71.01},{"c":71.14,"h":71.14,"l":71.12,"n":3,"o":71.12,"t":"2026-09-28T17:00:00Z","v":488,"vw":71.135893},{"c":71.1,"h":71.25,"l":71.1,"n":3,"o":71.25,"t":"2026-09-28T17:15:00Z","v":418,"vw":71.138849},{"c":71.115,"h":71.17,"l":71.115,"n":2,"o":71.17,"t":"2026-09-28T17:30:00Z","v":5686,"vw":71.144599},{"c":71.1,"h":71.101,"l":71.1,"n":2,"o":71.101,"t":"2026-09-28T18:00:00Z","v":6003,"vw":71.100753},{"c":71.13,"h":71.13,"l":71.09,"n":10,"o":71.125,"t":"2026-09-28T18:15:00Z","v":770,"vw":71.11663},{"c":71.1027,"h":71.1027,"l":71.1027,"n":2,"o":71.1027,"t":"2026-09-28T18:30:00Z","v":551,"vw":71.1027},{"c":71.12,"h":71.12,"l":71.0907,"n":2,"o":71.0907,"t":"2026-09-28T18:45:00Z","v":648,"vw":71.105757},{"c":71.07,"h":71.085,"l":71.07,"n":6,"o":71.085,"t":"2026-09-28T19:00:00Z","v":1094,"vw":71.072475},{"c":71.04,"h":71.04,"l":71,"n":6,"o":71.035,"t":"2026-09-28T19:15:00Z","v":918,"vw":71.034227},{"c":70.94,"h":70.995,"l":70.94,"n":19,"o":70.995,"t":"2026-09-28T19:45:00Z","v":2942,"vw":70.945055},{"c":70.79,"h":70.95,"l":70.79,"n":16,"o":70.95,"t":"2026-09-29T13:30:00Z","v":1597,"vw":70.919013},{"c":70.7638,"h":70.8298,"l":70.74,"n":18,"o":70.755,"t":"2026-09-29T14:00:00Z","v":3504,"vw":70.774847},{"c":70.7268,"h":70.7268,"l":70.7268,"n":3,"o":70.7268,"t":"2026-09-29T14:15:00Z","v":1415,"vw":70.7268},{"c":70.69,"h":70.69,"l":70.6801,"n":5,"o":70.6801,"t":"2026-09-29T14:30:00Z","v":419,"vw":70.686156},{"c":70.69,"h":70.69,"l":70.65,"n":9,"o":70.65,"t":"2026-09-29T14:45:00Z","v":22156,"vw":70.689775},{"c":70.605,"h":70.605,"l":70.595,"n":6,"o":70.595,"t":"2026-09-29T15:00:00Z","v":418,"vw":70.601795},{"c":70.58,"h":70.635,"l":70.54,"n":11,"o":70.635,"t":"2026-09-29T15:15:00Z","v":2656,"vw":70.583937},{"c":70.62,"h":70.62,"l":70.595,"n":9,"o":70.595,"t":"2026-09-29T15:30:00Z","v":1691,"vw":70.598199},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-09-29T15:45:00Z","v":168,"vw":70.61},{"c":70.53,"h":70.59,"l":70.53,"n":3,"o":70.59,"t":"2026-09-29T16:00:00Z","v":384,"vw":70.545666},{"c":70.5518,"h":70.5518,"l":70.5518,"n":2,"o":70.5518,"t":"2026-09-29T16:15:00Z","v":108,"vw":70.5518},{"c":70.5552,"h":70.575,"l":70.5552,"n":3,"o":70.575,"t":"2026-09-29T16:30:00Z","v":1006,"vw":70.560018},{"c":70.58,"h":70.58,"l":70.58,"n":1,"o":70.58,"t":"2026-09-29T16:45:00Z","v":100,"vw":70.58},{"c":70.58,"h":70.58,"l":70.58,"n":1,"o":70.58,"t":"2026-09-29T17:00:00Z","v":135,"vw":70.58},{"c":70.57,"h":70.57,"l":70.57,"n":2,"o":70.57,"t":"2026-09-29T17:15:00Z","v":329,"vw":70.57},{"c":70.635,"h":70.635,"l":70.635,"n":1,"o":70.635,"t":"2026-09-29T17:45:00Z","v":1244,"vw":70.635},{"c":70.62,"h":70.69,"l":70.62,"n":6,"o":70.66,"t":"2026-09-29T18:00:00Z","v":24751,"vw":70.689359},{"c":70.71,"h":70.765,"l":70.68,"n":13,"o":70.74,"t":"2026-09-29T18:15:00Z","v":4164,"vw":70.687024},{"c":70.845,"h":70.845,"l":70.705,"n":29,"o":70.72,"t":"2026-09-29T18:30:00Z","v":15921,"vw":70.728224},{"c":70.78,"h":70.79,"l":70.7601,"n":9,"o":70.79,"t":"2026-09-29T18:45:00Z","v":1155,"vw":70.779337},{"c":70.8018,"h":70.815,"l":70.7901,"n":13,"o":70.8,"t":"2026-09-29T19:15:00Z","v":3870,"vw":70.800217},{"c":70.82,"h":70.83,"l":70.81,"n":5,"o":70.81,"t":"2026-09-29T19:30:00Z","v":1283,"vw":70.820856},{"c":70.77,"h":70.8199,"l":70.75,"n":27,"o":70.79,"t":"2026-09-29T19:45:00Z","v":3045,"vw":70.789479},{"c":70.87,"h":70.87,"l":70.87,"n":12,"o":70.87,"t":"2026-09-30T13:30:00Z","v":301,"vw":70.87},{"c":71.03,"h":71.085,"l":71.03,"n":17,"o":71.085,"t":"2026-09-30T13:45:00Z","v":1599,"vw":71.047775},{"c":71.14,"h":71.195,"l":71.14,"n":122,"o":71.1875,"t":"2026-09-30T14:00:00Z","v":14940,"vw":71.185479},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-09-30T14:15:00Z","v":100,"vw":71.05},{"c":71.15,"h":71.15,"l":71.0401,"n":7,"o":71.05,"t":"2026-09-30T14:30:00Z","v":601,"vw":71.061717},{"c":71.27,"h":71.27,"l":71.235,"n":5,"o":71.235,"t":"2026-09-30T14:45:00Z","v":4908,"vw":71.236955},{"c":71.1736,"h":71.1736,"l":71.1736,"n":1,"o":71.1736,"t":"2026-09-30T15:00:00Z","v":250,"vw":71.1736},{"c":71.19,"h":71.22,"l":71.19,"n":5,"o":71.19,"t":"2026-09-30T15:15:00Z","v":1281,"vw":71.197031},{"c":71.2055,"h":71.2055,"l":71.2055,"n":1,"o":71.2055,"t":"2026-09-30T15:30:00Z","v":402,"vw":71.2055},{"c":71.175,"h":71.175,"l":71.175,"n":2,"o":71.175,"t":"2026-09-30T15:45:00Z","v":303,"vw":71.175},{"c":71.23,"h":71.23,"l":71.18,"n":8,"o":71.18,"t":"2026-09-30T16:00:00Z","v":560,"vw":71.220403},{"c":71.21,"h":71.21,"l":71.21,"n":1,"o":71.21,"t":"2026-09-30T16:15:00Z","v":125,"vw":71.21},{"c":71.14,"h":71.14,"l":71.14,"n":3,"o":71.14,"t":"2026-09-30T16:30:00Z","v":1407,"vw":71.14},{"c":71.115,"h":71.1462,"l":71.115,"n":2,"o":71.1462,"t":"2026-09-30T16:45:00Z","v":353,"vw":71.1287},{"c":71.13,"h":71.13,"l":71.13,"n":2,"o":71.13,"t":"2026-09-30T17:00:00Z","v":200,"vw":71.13},{"c":71.04,"h":71.045,"l":71,"n":50,"o":71.04,"t":"2026-09-30T17:15:00Z","v":8407,"vw":71.028013},{"c":71.11,"h":71.11,"l":71.07,"n":13,"o":71.07,"t":"2026-09-30T17:30:00Z","v":1526,"vw":71.095822},{"c":71.1,"h":71.1001,"l":71.1,"n":35,"o":71.1001,"t":"2026-09-30T17:45:00Z","v":24532,"vw":71.100007},{"c":71.05,"h":71.08,"l":71.02,"n":77,"o":71.06,"t":"2026-09-30T18:00:00Z","v":10884,"vw":71.047517},{"c":70.99,"h":71.05,"l":70.96,"n":50,"o":71.05,"t":"2026-09-30T18:15:00Z","v":47518,"vw":70.983376},{"c":71,"h":71.005,"l":70.95,"n":28,"o":70.98,"t":"2026-09-30T18:30:00Z","v":3577,"vw":70.991316},{"c":71.01,"h":71.01,"l":70.96,"n":51,"o":71.01,"t":"2026-09-30T18:45:00Z","v":6184,"vw":70.988398},{"c":70.95,"h":71.01,"l":70.9386,"n":15,"o":71.01,"t":"2026-09-30T19:00:00Z","v":42025,"vw":70.978952},{"c":70.94,"h":70.9874,"l":70.8981,"n":15,"o":70.9607,"t":"2026-09-30T19:15:00Z","v":3786,"vw":70.936801},{"c":70.9,"h":70.935,"l":70.87,"n":12,"o":70.935,"t":"2026-09-30T19:30:00Z","v":1158,"vw":70.885479},{"c":70.66,"h":70.8605,"l":70.635,"n":22,"o":70.8605,"t":"2026-09-30T19:45:00Z","v":5739,"vw":70.70564},{"c":71.1,"h":71.17,"l":70.96,"n":22,"o":70.96,"t":"2026-10-01T13:30:00Z","v":6346,"vw":71.100357},{"c":71,"h":71,"l":70.93,"n":18,"o":70.93,"t":"2026-10-01T13:45:00Z","v":1900,"vw":70.973881},{"c":70.86,"h":70.86,"l":70.78,"n":5,"o":70.84,"t":"2026-10-01T14:00:00Z","v":418,"vw":70.835962},{"c":70.83,"h":70.83,"l":70.76,"n":10,"o":70.76,"t":"2026-10-01T14:30:00Z","v":3344,"vw":70.802728},{"c":70.64,"h":70.72,"l":70.64,"n":35,"o":70.71,"t":"2026-10-01T14:45:00Z","v":19949,"vw":70.652088},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-01T15:00:00Z","v":100,"vw":70.6},{"c":70.6613,"h":70.71,"l":70.6613,"n":12,"o":70.7,"t":"2026-10-01T15:15:00Z","v":1916,"vw":70.675059},{"c":70.61,"h":70.61,"l":70.585,"n":4,"o":70.585,"t":"2026-10-01T15:30:00Z","v":395,"vw":70.595811},{"c":70.58,"h":70.58,"l":70.58,"n":2,"o":70.58,"t":"2026-10-01T15:45:00Z","v":403,"vw":70.58},{"c":70.7022,"h":70.7906,"l":70.7022,"n":6,"o":70.7906,"t":"2026-10-01T16:15:00Z","v":1433,"vw":70.756276},{"c":70.7413,"h":70.76,"l":70.7413,"n":7,"o":70.76,"t":"2026-10-01T16:30:00Z","v":415,"vw":70.75458},{"c":70.67,"h":70.765,"l":70.67,"n":7,"o":70.765,"t":"2026-10-01T16:45:00Z","v":1831,"vw":70.727701},{"c":70.92,"h":70.92,"l":70.87,"n":4,"o":70.87,"t":"2026-10-01T17:30:00Z","v":311,"vw":70.903333},{"c":70.88,"h":70.945,"l":70.88,"n":67,"o":70.945,"t":"2026-10-01T17:45:00Z","v":698,"vw":70.905299},{"c":70.805,"h":70.83,"l":70.7819,"n":9,"o":70.83,"t":"2026-10-01T18:00:00Z","v":6766,"vw":70.815311},{"c":70.885,"h":70.885,"l":70.852,"n":8,"o":70.88,"t":"2026-10-01T18:15:00Z","v":3864,"vw":70.854294},{"c":70.91,"h":70.92,"l":70.88,"n":8,"o":70.89,"t":"2026-10-01T18:30:00Z","v":38987,"vw":70.909393},{"c":70.905,"h":70.93,"l":70.9,"n":15,"o":70.9,"t":"2026-10-01T18:45:00Z","v":2675,"vw":70.906882},{"c":70.94,"h":70.94,"l":70.915,"n":6,"o":70.9251,"t":"2026-10-01T19:00:00Z","v":2345,"vw":70.919556},{"c":70.935,"h":70.935,"l":70.925,"n":4,"o":70.925,"t":"2026-10-01T19:15:00Z","v":552,"vw":70.928553},{"c":70.84,"h":70.99,"l":70.84,"n":43,"o":70.91,"t":"2026-10-01T19:45:00Z","v":191232,"vw":70.911961},{"c":71.23,"h":71.32,"l":71.2,"n":24,"o":71.32,"t":"2026-10-02T13:30:00Z","v":1668,"vw":71.242587},{"c":71.04,"h":71.31,"l":71.04,"n":20,"o":71.27,"t":"2026-10-02T13:45:00Z","v":2100,"vw":71.197499},{"c":71.19,"h":71.2873,"l":71.15,"n":37,"o":71.19,"t":"2026-10-02T14:00:00Z","v":3182,"vw":71.224384},{"c":71.22,"h":71.22,"l":71.19,"n":35,"o":71.21,"t":"2026-10-02T14:15:00Z","v":499,"vw":71.203693},{"c":71.25,"h":71.25,"l":71.1401,"n":24,"o":71.165,"t":"2026-10-02T14:30:00Z","v":1653,"vw":71.205445},{"c":71.205,"h":71.26,"l":71.19,"n":10,"o":71.24,"t":"2026-10-02T14:45:00Z","v":1776,"vw":71.211636},{"c":71.02,"h":71.13,"l":71.02,"n":9,"o":71.13,"t":"2026-10-02T15:00:00Z","v":837,"vw":71.074807},{"c":71.06,"h":71.06,"l":70.98,"n":14,"o":70.98,"t":"2026-10-02T15:15:00Z","v":1509,"vw":71.008601},{"c":71.11,"h":71.11,"l":71.11,"n":2,"o":71.11,"t":"2026-10-02T15:30:00Z","v":150,"vw":71.11},{"c":71.045,"h":71.06,"l":71.045,"n":3,"o":71.055,"t":"2026-10-02T15:45:00Z","v":305,"vw":71.053197},{"c":71.0915,"h":71.11,"l":71.08,"n":21,"o":71.08,"t":"2026-10-02T16:00:00Z","v":1835,"vw":71.101478},{"c":71.03,"h":71.1046,"l":70.99,"n":20,"o":71.06,"t":"2026-10-02T16:15:00Z","v":2376,"vw":71.055776},{"c":71.15,"h":71.15,"l":71.06,"n":10,"o":71.08,"t":"2026-10-02T16:30:00Z","v":927,"vw":71.087027},{"c":71.115,"h":71.155,"l":71.1,"n":13,"o":71.12,"t":"2026-10-02T16:45:00Z","v":1222,"vw":71.121508},{"c":71.11,"h":71.13,"l":71.08,"n":6,"o":71.13,"t":"2026-10-02T17:00:00Z","v":721,"vw":71.12},{"c":71.04,"h":71.1,"l":71.04,"n":14,"o":71.09,"t":"2026-10-02T17:15:00Z","v":2937,"vw":71.075925},{"c":71.06,"h":71.07,"l":71.06,"n":6,"o":71.06,"t":"2026-10-02T17:30:00Z","v":503,"vw":71.062},{"c":71.07,"h":71.11,"l":71.06,"n":96,"o":71.07,"t":"2026-10-02T17:45:00Z","v":22503,"vw":71.088168},{"c":71.09,"h":71.13,"l":71.09,"n":20,"o":71.09,"t":"2026-10-02T18:00:00Z","v":1614,"vw":71.094503},{"c":71.05,"h":71.065,"l":71.02,"n":9,"o":71.065,"t":"2026-10-02T18:15:00Z","v":3361,"vw":71.061328},{"c":71.11,"h":71.13,"l":71.09,"n":38,"o":71.09,"t":"2026-10-02T18:30:00Z","v":57659,"vw":71.129676},{"c":71.08,"h":71.13,"l":71.08,"n":12,"o":71.13,"t":"2026-10-02T18:45:00Z","v":2159,"vw":71.10813},{"c":71.09,"h":71.16,"l":71.09,"n":18,"o":71.11,"t":"2026-10-02T19:00:00Z","v":1541,"vw":71.11262},{"c":71.17,"h":71.21,"l":71.13,"n":29,"o":71.13,"t":"2026-10-02T19:15:00Z","v":4012,"vw":71.169686},{"c":71.155,"h":71.19,"l":71.145,"n":57,"o":71.18,"t":"2026-10-02T19:30:00Z","v":5204,"vw":71.161666},{"c":71.2,"h":71.2,"l":71.16,"n":31,"o":71.165,"t":"2026-10-02T19:45:00Z","v":2650,"vw":71.183241},{"c":71.3,"h":71.3,"l":71.19,"n":38,"o":71.19,"t":"2026-10-05T13:30:00Z","v":5764,"vw":71.220577},{"c":71.305,"h":71.31,"l":71.26,"n":17,"o":71.29,"t":"2026-10-05T14:00:00Z","v":2454,"vw":71.290522},{"c":71.3805,"h":71.43,"l":71.34,"n":8,"o":71.34,"t":"2026-10-05T14:15:00Z","v":5338,"vw":71.417988},{"c":71.3868,"h":71.3868,"l":71.38,"n":5,"o":71.38,"t":"2026-10-05T14:30:00Z","v":324,"vw":71.384471},{"c":71.38,"h":71.41,"l":71.36,"n":59,"o":71.39,"t":"2026-10-05T14:45:00Z","v":15077,"vw":71.380139},{"c":71.395,"h":71.395,"l":71.395,"n":1,"o":71.395,"t":"2026-10-05T15:00:00Z","v":1200,"vw":71.395},{"c":71.505,"h":71.51,"l":71.465,"n":7,"o":71.465,"t":"2026-10-05T15:30:00Z","v":1437,"vw":71.49092},{"c":71.475,"h":71.475,"l":71.47,"n":10,"o":71.475,"t":"2026-10-05T15:45:00Z","v":1026,"vw":71.474449},{"c":71.49,"h":71.49,"l":71.47,"n":12,"o":71.47,"t":"2026-10-05T16:00:00Z","v":1138,"vw":71.484248},{"c":71.53,"h":71.53,"l":71.47,"n":8,"o":71.47,"t":"2026-10-05T16:15:00Z","v":986,"vw":71.497008},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-05T16:30:00Z","v":357,"vw":71.52},{"c":71.57,"h":71.6311,"l":71.57,"n":8,"o":71.61,"t":"2026-10-05T16:45:00Z","v":816,"vw":71.603519},{"c":71.54,"h":71.54,"l":71.54,"n":3,"o":71.54,"t":"2026-10-05T17:00:00Z","v":372,"vw":71.54},{"c":71.5652,"h":71.5652,"l":71.5652,"n":3,"o":71.5652,"t":"2026-10-05T17:15:00Z","v":180,"vw":71.5652},{"c":71.54,"h":71.55,"l":71.52,"n":20,"o":71.55,"t":"2026-10-05T17:30:00Z","v":50907,"vw":71.521033},{"c":71.56,"h":71.5795,"l":71.545,"n":73,"o":71.55,"t":"2026-10-05T17:45:00Z","v":30771,"vw":71.577377},{"c":71.575,"h":71.575,"l":71.575,"n":2,"o":71.575,"t":"2026-10-05T18:00:00Z","v":299,"vw":71.575},{"c":71.58,"h":71.58,"l":71.58,"n":1,"o":71.58,"t":"2026-10-05T18:15:00Z","v":125,"vw":71.58},{"c":71.62,"h":71.635,"l":71.615,"n":8,"o":71.62,"t":"2026-10-05T18:30:00Z","v":1057,"vw":71.621479},{"c":71.66,"h":71.66,"l":71.6001,"n":27,"o":71.61,"t":"2026-10-05T18:45:00Z","v":8260,"vw":71.626955},{"c":71.67,"h":71.69,"l":71.67,"n":6,"o":71.69,"t":"2026-10-05T19:00:00Z","v":490,"vw":71.678414},{"c":71.7,"h":71.73,"l":71.69,"n":21,"o":71.69,"t":"2026-10-05T19:15:00Z","v":1848,"vw":71.707812},{"c":71.66,"h":71.665,"l":71.66,"n":12,"o":71.665,"t":"2026-10-05T19:30:00Z","v":1474,"vw":71.663571},{"c":71.54,"h":71.66,"l":71.51,"n":48,"o":71.66,"t":"2026-10-05T19:45:00Z","v":5325,"vw":71.602725},{"c":71.64,"h":71.64,"l":71.64,"n":3,"o":71.64,"t":"2026-10-05T20:00:00Z","v":184,"vw":71.64},{"c":71.85,"h":71.85,"l":71.79,"n":46,"o":71.85,"t":"2026-10-06T13:30:00Z","v":4653,"vw":71.808918},{"c":71.99,"h":72.025,"l":71.99,"n":6,"o":72.025,"t":"2026-10-06T14:00:00Z","v":411,"vw":72.0014},{"c":71.955,"h":71.955,"l":71.92,"n":45,"o":71.93,"t":"2026-10-06T14:15:00Z","v":4397,"vw":71.93967},{"c":72.09,"h":72.09,"l":72.09,"n":1,"o":72.09,"t":"2026-10-06T14:45:00Z","v":1169,"vw":72.09},{"c":72.11,"h":72.11,"l":72.11,"n":2,"o":72.11,"t":"2026-10-06T15:00:00Z","v":313,"vw":72.11},{"c":72.205,"h":72.205,"l":72.19,"n":12,"o":72.2,"t":"2026-10-06T15:30:00Z","v":1129,"vw":72.200448},{"c":72.195,"h":72.195,"l":72.195,"n":1,"o":72.195,"t":"2026-10-06T15:45:00Z","v":296,"vw":72.195},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-06T16:00:00Z","v":109,"vw":72.23},{"c":72.175,"h":72.175,"l":72.175,"n":3,"o":72.175,"t":"2026-10-06T16:15:00Z","v":188,"vw":72.175},{"c":72.165,"h":72.165,"l":72.16,"n":4,"o":72.16,"t":"2026-10-06T16:30:00Z","v":1461,"vw":72.160686},{"c":72.13,"h":72.17,"l":72.115,"n":12,"o":72.17,"t":"2026-10-06T16:45:00Z","v":2210,"vw":72.124346},{"c":72.1495,"h":72.1495,"l":72.11,"n":4,"o":72.125,"t":"2026-10-06T17:00:00Z","v":863,"vw":72.136563},{"c":72.05,"h":72.085,"l":72.05,"n":9,"o":72.085,"t":"2026-10-06T17:15:00Z","v":1267,"vw":72.060686},{"c":72.13,"h":72.145,"l":72.095,"n":14,"o":72.095,"t":"2026-10-06T17:30:00Z","v":68040,"vw":72.124437},{"c":72.1208,"h":72.14,"l":72.115,"n":10,"o":72.115,"t":"2026-10-06T17:45:00Z","v":2587,"vw":72.123889},{"c":72.14,"h":72.15,"l":72.14,"n":3,"o":72.15,"t":"2026-10-06T18:15:00Z","v":722,"vw":72.14277},{"c":72.13,"h":72.16,"l":72.11,"n":20,"o":72.16,"t":"2026-10-06T18:30:00Z","v":3673,"vw":72.115616},{"c":72.16,"h":72.16,"l":72.16,"n":3,"o":72.16,"t":"2026-10-06T19:00:00Z","v":440,"vw":72.16},{"c":72.14,"h":72.17,"l":72.1244,"n":24,"o":72.1317,"t":"2026-10-06T19:15:00Z","v":2542,"vw":72.14212},{"c":72.135,"h":72.1606,"l":72.135,"n":7,"o":72.1606,"t":"2026-10-06T19:30:00Z","v":919,"vw":72.145705},{"c":72.1,"h":72.16,"l":72.08,"n":84,"o":72.16,"t":"2026-10-06T19:45:00Z","v":8161,"vw":72.105864},{"c":72.17,"h":72.17,"l":72.17,"n":6,"o":72.17,"t":"2026-10-06T20:00:00Z","v":510,"vw":72.17},{"c":71.9,"h":72.2299,"l":71.9,"n":22,"o":72.05,"t":"2026-10-07T13:30:00Z","v":6250,"vw":72.048779},{"c":71.92,"h":71.92,"l":71.92,"n":7,"o":71.92,"t":"2026-10-07T13:45:00Z","v":726,"vw":71.92},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-07T14:00:00Z","v":500,"vw":71.9},{"c":71.85,"h":71.9076,"l":71.825,"n":21,"o":71.825,"t":"2026-10-07T14:15:00Z","v":2280,"vw":71.881014},{"c":71.7807,"h":71.88,"l":71.7807,"n":14,"o":71.88,"t":"2026-10-07T14:30:00Z","v":838,"vw":71.828136},{"c":71.72,"h":71.75,"l":71.7101,"n":14,"o":71.745,"t":"2026-10-07T14:45:00Z","v":2203,"vw":71.738138},{"c":71.805,"h":71.8399,"l":71.78,"n":4,"o":71.8399,"t":"2026-10-07T15:00:00Z","v":1271,"vw":71.809877},{"c":71.865,"h":71.87,"l":71.865,"n":3,"o":71.87,"t":"2026-10-07T15:15:00Z","v":765,"vw":71.867055},{"c":71.995,"h":71.995,"l":71.985,"n":12,"o":71.99,"t":"2026-10-07T16:00:00Z","v":1337,"vw":71.989465},{"c":72.03,"h":72.03,"l":71.99,"n":24,"o":71.995,"t":"2026-10-07T16:15:00Z","v":3168,"vw":72.006064},{"c":71.97,"h":72.005,"l":71.97,"n":10,"o":72.005,"t":"2026-10-07T16:30:00Z","v":1770,"vw":71.982195},{"c":71.99,"h":72.005,"l":71.98,"n":14,"o":72.005,"t":"2026-10-07T16:45:00Z","v":749,"vw":71.99095},{"c":72.03,"h":72.03,"l":72.03,"n":2,"o":72.03,"t":"2026-10-07T17:00:00Z","v":261,"vw":72.03},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-07T17:15:00Z","v":210,"vw":72.07},{"c":72.14,"h":72.14,"l":72.09,"n":7,"o":72.09,"t":"2026-10-07T17:45:00Z","v":6566,"vw":72.114369},{"c":72.1,"h":72.12,"l":72.08,"n":14,"o":72.12,"t":"2026-10-07T18:00:00Z","v":11417,"vw":72.100796},{"c":72.09,"h":72.1,"l":72.09,"n":6,"o":72.1,"t":"2026-10-07T18:15:00Z","v":1200,"vw":72.094167},{"c":72.075,"h":72.1,"l":72.075,"n":6,"o":72.1,"t":"2026-10-07T18:30:00Z","v":406,"vw":72.0875},{"c":72.1,"h":72.11,"l":72.07,"n":21,"o":72.09,"t":"2026-10-07T18:45:00Z","v":1309,"vw":72.092709},{"c":72.13,"h":72.14,"l":72.11,"n":11,"o":72.14,"t":"2026-10-07T19:00:00Z","v":904,"vw":72.124444},{"c":72.06,"h":72.1,"l":72.05,"n":30,"o":72.09,"t":"2026-10-07T19:15:00Z","v":3992,"vw":72.074067},{"c":72,"h":72.03,"l":71.99,"n":29,"o":72.02,"t":"2026-10-07T19:30:00Z","v":1798,"vw":72.011065},{"c":71.98,"h":72.06,"l":71.98,"n":34,"o":71.99,"t":"2026-10-07T19:45:00Z","v":2463,"vw":72.010386},{"c":71.98,"h":71.98,"l":71.98,"n":6,"o":71.98,"t":"2026-10-07T20:00:00Z","v":155,"vw":71.98},{"c":71.91,"h":71.91,"l":71.91,"n":13,"o":71.91,"t":"2026-10-08T13:30:00Z","v":277,"vw":71.91},{"c":72.1,"h":72.14,"l":72.085,"n":13,"o":72.085,"t":"2026-10-08T13:45:00Z","v":2275,"vw":72.092617},{"c":72.07,"h":72.07,"l":72.07,"n":3,"o":72.07,"t":"2026-10-08T14:00:00Z","v":167,"vw":72.07},{"c":72.01,"h":72.01,"l":71.995,"n":5,"o":71.995,"t":"2026-10-08T14:30:00Z","v":445,"vw":72.001858},{"c":71.994,"h":71.994,"l":71.994,"n":1,"o":71.994,"t":"2026-10-08T14:45:00Z","v":500,"vw":71.994},{"c":71.83,"h":71.87,"l":71.83,"n":10,"o":71.87,"t":"2026-10-08T15:15:00Z","v":2939,"vw":71.855321},{"c":71.92,"h":71.93,"l":71.8501,"n":6,"o":71.8501,"t":"2026-10-08T15:30:00Z","v":4618,"vw":71.854866},{"c":71.93,"h":71.93,"l":71.91,"n":11,"o":71.91,"t":"2026-10-08T16:00:00Z","v":1064,"vw":71.926583},{"c":71.98,"h":71.98,"l":71.98,"n":6,"o":71.98,"t":"2026-10-08T16:15:00Z","v":406,"vw":71.98},{"c":72,"h":72.02,"l":71.97,"n":34,"o":71.98,"t":"2026-10-08T16:30:00Z","v":6806,"vw":71.981563},{"c":72.01,"h":72.03,"l":72,"n":8,"o":72,"t":"2026-10-08T16:45:00Z","v":1366,"vw":72.015849},{"c":72.07,"h":72.101,"l":72.05,"n":42,"o":72.05,"t":"2026-10-08T17:15:00Z","v":9538,"vw":72.070417},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-10-08T17:45:00Z","v":200,"vw":72.11},{"c":72.1468,"h":72.1468,"l":72.0852,"n":5,"o":72.0852,"t":"2026-10-08T18:15:00Z","v":1234,"vw":72.134263},{"c":72.08,"h":72.08,"l":72.08,"n":2,"o":72.08,"t":"2026-10-08T18:30:00Z","v":112,"vw":72.08},{"c":72.19,"h":72.19,"l":72.165,"n":25,"o":72.165,"t":"2026-10-08T18:45:00Z","v":3128,"vw":72.180415},{"c":72.165,"h":72.18,"l":72.165,"n":4,"o":72.18,"t":"2026-10-08T19:00:00Z","v":1513,"vw":72.168078},{"c":72.26,"h":72.26,"l":72.201,"n":13,"o":72.201,"t":"2026-10-08T19:15:00Z","v":1134,"vw":72.229694},{"c":72.245,"h":72.265,"l":72.225,"n":16,"o":72.24,"t":"2026-10-08T19:30:00Z","v":1804,"vw":72.246405},{"c":72.21,"h":72.28,"l":72.21,"n":35,"o":72.28,"t":"2026-10-08T19:45:00Z","v":3546,"vw":72.253976},{"c":72.33,"h":72.345,"l":72.21,"n":10,"o":72.21,"t":"2026-10-09T13:30:00Z","v":850,"vw":72.261081},{"c":72.3899,"h":72.4355,"l":72.34,"n":7,"o":72.4355,"t":"2026-10-09T14:00:00Z","v":713,"vw":72.409826},{"c":72.4077,"h":72.4077,"l":72.4077,"n":3,"o":72.4077,"t":"2026-10-09T14:15:00Z","v":112,"vw":72.4077},{"c":72.42,"h":72.42,"l":72.41,"n":4,"o":72.42,"t":"2026-10-09T14:30:00Z","v":1300,"vw":72.419231},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-10-09T14:45:00Z","v":522,"vw":72.46},{"c":72.51,"h":72.5617,"l":72.5,"n":7,"o":72.5617,"t":"2026-10-09T15:30:00Z","v":2237,"vw":72.546668},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-10-09T15:45:00Z","v":2350,"vw":72.51},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-10-09T16:00:00Z","v":218,"vw":72.51},{"c":72.54,"h":72.54,"l":72.53,"n":5,"o":72.53,"t":"2026-10-09T16:15:00Z","v":329,"vw":72.534405},{"c":72.57,"h":72.57,"l":72.54,"n":33,"o":72.57,"t":"2026-10-09T16:30:00Z","v":6642,"vw":72.555388},{"c":72.595,"h":72.6,"l":72.57,"n":44,"o":72.5725,"t":"2026-10-09T16:45:00Z","v":4597,"vw":72.579493},{"c":72.57,"h":72.6,"l":72.57,"n":52,"o":72.59,"t":"2026-10-09T17:00:00Z","v":8159,"vw":72.58753},{"c":72.56,"h":72.57,"l":72.56,"n":6,"o":72.57,"t":"2026-10-09T17:30:00Z","v":2417,"vw":72.565833},{"c":72.57,"h":72.58,"l":72.55,"n":21,"o":72.58,"t":"2026-10-09T17:45:00Z","v":8053,"vw":72.570518},{"c":72.6,"h":72.61,"l":72.5501,"n":23,"o":72.59,"t":"2026-10-09T18:00:00Z","v":9307,"vw":72.592559},{"c":72.59,"h":72.6025,"l":72.58,"n":14,"o":72.595,"t":"2026-10-09T18:15:00Z","v":1153,"vw":72.59},{"c":72.61,"h":72.61,"l":72.575,"n":10,"o":72.58,"t":"2026-10-09T18:30:00Z","v":1851,"vw":72.590613},{"c":72.65,"h":72.67,"l":72.615,"n":34,"o":72.63,"t":"2026-10-09T18:45:00Z","v":6406,"vw":72.645356},{"c":72.65,"h":72.69,"l":72.64,"n":27,"o":72.64,"t":"2026-10-09T19:00:00Z","v":4577,"vw":72.658639},{"c":72.65,"h":72.69,"l":72.64,"n":24,"o":72.65,"t":"2026-10-09T19:15:00Z","v":3885,"vw":72.662308},{"c":72.64,"h":72.66,"l":72.64,"n":30,"o":72.65,"t":"2026-10-09T19:30:00Z","v":3657,"vw":72.65375},{"c":72.66,"h":72.66,"l":72.61,"n":93,"o":72.65,"t":"2026-10-09T19:45:00Z","v":6330,"vw":72.63163},{"c":72.7723,"h":72.7723,"l":72.76,"n":8,"o":72.76,"t":"2026-10-12T13:30:00Z","v":1061,"vw":72.761277},{"c":72.955,"h":72.955,"l":72.92,"n":5,"o":72.94,"t":"2026-10-12T13:45:00Z","v":684,"vw":72.929707},{"c":72.97,"h":72.97,"l":72.95,"n":4,"o":72.95,"t":"2026-10-12T14:00:00Z","v":1036,"vw":72.967393},{"c":72.98,"h":72.98,"l":72.98,"n":2,"o":72.98,"t":"2026-10-12T14:15:00Z","v":200,"vw":72.98},{"c":73.005,"h":73.005,"l":73.005,"n":1,"o":73.005,"t":"2026-10-12T14:30:00Z","v":198,"vw":73.005},{"c":73.02,"h":73.02,"l":73.02,"n":1,"o":73.02,"t":"2026-10-12T14:45:00Z","v":100,"vw":73.02},{"c":73.05,"h":73.0567,"l":73.01,"n":21,"o":73.02,"t":"2026-10-12T15:00:00Z","v":2443,"vw":73.036678},{"c":73.06,"h":73.065,"l":73.06,"n":3,"o":73.065,"t":"2026-10-12T15:15:00Z","v":2021,"vw":73.062268},{"c":73.03,"h":73.06,"l":73,"n":8,"o":73.05,"t":"2026-10-12T15:30:00Z","v":1317,"vw":73.041532},{"c":73.075,"h":73.1,"l":73.035,"n":24,"o":73.06,"t":"2026-10-12T15:45:00Z","v":2229,"vw":73.069393},{"c":73.07,"h":73.09,"l":73.07,"n":4,"o":73.09,"t":"2026-10-12T16:00:00Z","v":326,"vw":73.083333},{"c":73.04,"h":73.09,"l":73.04,"n":15,"o":73.09,"t":"2026-10-12T16:15:00Z","v":1619,"vw":73.064182},{"c":73.04,"h":73.06,"l":73.0301,"n":34,"o":73.05,"t":"2026-10-12T16:30:00Z","v":14150,"vw":73.04257},{"c":73.04,"h":73.05,"l":73.03,"n":28,"o":73.05,"t":"2026-10-12T16:45:00Z","v":2520,"vw":73.033043},{"c":73.05,"h":73.06,"l":73.04,"n":15,"o":73.045,"t":"2026-10-12T17:00:00Z","v":1396,"vw":73.046638},{"c":73.05,"h":73.07,"l":73.05,"n":37,"o":73.05,"t":"2026-10-12T17:15:00Z","v":2744,"vw":73.060251},{"c":73.05,"h":73.05,"l":73.03,"n":27,"o":73.05,"t":"2026-10-12T17:30:00Z","v":3372,"vw":73.043586},{"c":73.0525,"h":73.07,"l":73.05,"n":68,"o":73.07,"t":"2026-10-12T17:45:00Z","v":2865,"vw":73.064374},{"c":73,"h":73.05,"l":73,"n":18,"o":73.05,"t":"2026-10-12T18:00:00Z","v":2174,"vw":73.024286},{"c":73,"h":73.01,"l":72.94,"n":28,"o":73.01,"t":"2026-10-12T18:15:00Z","v":3745,"vw":72.982374},{"c":73,"h":73,"l":72.98,"n":14,"o":72.98,"t":"2026-10-12T18:30:00Z","v":2136,"vw":72.988571},{"c":72.995,"h":73,"l":72.98,"n":13,"o":73,"t":"2026-10-12T18:45:00Z","v":1750,"vw":72.998235},{"c":72.995,"h":73.01,"l":72.98,"n":20,"o":73.01,"t":"2026-10-12T19:00:00Z","v":2866,"vw":73.006147},{"c":72.99,"h":73,"l":72.99,"n":10,"o":73,"t":"2026-10-12T19:15:00Z","v":1645,"vw":72.995772},{"c":73.01,"h":73.02,"l":72.985,"n":11,"o":72.985,"t":"2026-10-12T19:30:00Z","v":1119,"vw":73.006209},{"c":73.07,"h":73.07,"l":73.01,"n":59,"o":73.02,"t":"2026-10-12T19:45:00Z","v":2723,"vw":73.030507},{"c":73.08,"h":73.08,"l":73.08,"n":4,"o":73.08,"t":"2026-10-12T20:00:00Z","v":129,"vw":73.08},{"c":73.5,"h":73.5,"l":72.55,"n":3,"o":72.55,"t":"2026-10-13T10:15:00Z","v":201,"vw":73.025},{"c":73.3,"h":73.3,"l":73.29,"n":12,"o":73.29,"t":"2026-10-13T13:30:00Z","v":631,"vw":73.292686},{"c":72.95,"h":72.95,"l":72.95,"n":5,"o":72.95,"t":"2026-10-13T13:45:00Z","v":113,"vw":72.95},{"c":73.22,"h":73.24,"l":73.22,"n":63,"o":73.228,"t":"2026-10-13T14:00:00Z","v":4286,"vw":73.231229},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-10-13T14:15:00Z","v":201,"vw":73.22},{"c":73.21,"h":73.2101,"l":73.195,"n":11,"o":73.2,"t":"2026-10-13T14:30:00Z","v":1157,"vw":73.203177},{"c":73.225,"h":73.225,"l":73.225,"n":2,"o":73.225,"t":"2026-10-13T14:45:00Z","v":1600,"vw":73.225},{"c":73.18,"h":73.235,"l":73.18,"n":6,"o":73.22,"t":"2026-10-13T15:00:00Z","v":6546,"vw":73.188681},{"c":73.2535,"h":73.2535,"l":73.245,"n":3,"o":73.245,"t":"2026-10-13T15:15:00Z","v":348,"vw":73.247499},{"c":73.165,"h":73.165,"l":73.15,"n":4,"o":73.16,"t":"2026-10-13T16:00:00Z","v":3019,"vw":73.156149},{"c":73.195,"h":73.21,"l":73.195,"n":3,"o":73.21,"t":"2026-10-13T16:30:00Z","v":1703,"vw":73.201187},{"c":73.18,"h":73.19,"l":73.18,"n":4,"o":73.19,"t":"2026-10-13T17:00:00Z","v":32010,"vw":73.180207},{"c":73.2,"h":73.2,"l":73.2,"n":2,"o":73.2,"t":"2026-10-13T17:15:00Z","v":872,"vw":73.2},{"c":73.215,"h":73.224,"l":73.215,"n":2,"o":73.224,"t":"2026-10-13T17:30:00Z","v":1384,"vw":73.215806},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-13T18:00:00Z","v":40645,"vw":73.27},{"c":73.245,"h":73.245,"l":73.245,"n":2,"o":73.245,"t":"2026-10-13T18:15:00Z","v":3041,"vw":73.245},{"c":73.25,"h":73.27,"l":73.25,"n":4,"o":73.27,"t":"2026-10-13T18:30:00Z","v":302,"vw":73.26},{"c":73.2609,"h":73.2609,"l":73.24,"n":6,"o":73.26,"t":"2026-10-13T18:45:00Z","v":1639,"vw":73.256389},{"c":73.31,"h":73.31,"l":73.27,"n":11,"o":73.2748,"t":"2026-10-13T19:00:00Z","v":1091,"vw":73.285353},{"c":73.29,"h":73.29,"l":73.29,"n":2,"o":73.29,"t":"2026-10-13T19:15:00Z","v":354,"vw":73.29},{"c":73.24,"h":73.26,"l":73.2201,"n":5,"o":73.2201,"t":"2026-10-13T19:30:00Z","v":448,"vw":73.240706},{"c":73.15,"h":73.2,"l":73.15,"n":6,"o":73.2,"t":"2026-10-13T19:45:00Z","v":1154,"vw":73.1944},{"c":73.17,"h":73.17,"l":73.17,"n":4,"o":73.17,"t":"2026-10-13T20:00:00Z","v":252,"vw":73.17},{"c":73.24,"h":73.24,"l":73.13,"n":15,"o":73.13,"t":"2026-10-14T13:30:00Z","v":1108,"vw":73.15385},{"c":73.14,"h":73.3,"l":73.14,"n":11,"o":73.3,"t":"2026-10-14T13:45:00Z","v":1049,"vw":73.278158},{"c":73.11,"h":73.115,"l":73.11,"n":4,"o":73.115,"t":"2026-10-14T14:00:00Z","v":276,"vw":73.113113},{"c":73.131,"h":73.131,"l":73.131,"n":1,"o":73.131,"t":"2026-10-14T14:15:00Z","v":150,"vw":73.131},{"c":73.08,"h":73.115,"l":73.07,"n":5,"o":73.115,"t":"2026-10-14T14:30:00Z","v":598,"vw":73.085193},{"c":73.0385,"h":73.0385,"l":73.0385,"n":4,"o":73.0385,"t":"2026-10-14T14:45:00Z","v":241,"vw":73.0385},{"c":73.06,"h":73.06,"l":73.06,"n":1,"o":73.06,"t":"2026-10-14T15:00:00Z","v":192,"vw":73.06},{"c":73.17,"h":73.175,"l":73.17,"n":3,"o":73.175,"t":"2026-10-14T15:15:00Z","v":2867,"vw":73.173669},{"c":73.1444,"h":73.1444,"l":73.1,"n":6,"o":73.1,"t":"2026-10-14T15:45:00Z","v":4227,"vw":73.136767},{"c":73.13,"h":73.13,"l":73.1,"n":3,"o":73.1,"t":"2026-10-14T16:00:00Z","v":923,"vw":73.109317},{"c":73.12,"h":73.12,"l":73.078,"n":5,"o":73.078,"t":"2026-10-14T16:30:00Z","v":436,"vw":73.103178},{"c":73.1046,"h":73.1046,"l":73.1046,"n":1,"o":73.1046,"t":"2026-10-14T16:45:00Z","v":640,"vw":73.1046},{"c":73.02,"h":73.055,"l":73.02,"n":20,"o":73.055,"t":"2026-10-14T17:00:00Z","v":2925,"vw":73.037677},{"c":72.97,"h":73.04,"l":72.97,"n":15,"o":73.01,"t":"2026-10-14T17:15:00Z","v":1642,"vw":73.009219},{"c":72.995,"h":73.04,"l":72.99,"n":28,"o":73.01,"t":"2026-10-14T17:30:00Z","v":24604,"vw":73.031773},{"c":72.915,"h":73,"l":72.915,"n":46,"o":73,"t":"2026-10-14T17:45:00Z","v":1909,"vw":72.961054},{"c":73.01,"h":73.01,"l":72.91,"n":23,"o":72.9559,"t":"2026-10-14T18:00:00Z","v":2185,"vw":72.961442},{"c":73.01,"h":73.04,"l":72.99,"n":21,"o":73.04,"t":"2026-10-14T18:15:00Z","v":2552,"vw":73.014288},{"c":73,"h":73,"l":72.985,"n":18,"o":72.985,"t":"2026-10-14T18:30:00Z","v":2176,"vw":72.993852},{"c":72.99,"h":73.01,"l":72.99,"n":13,"o":73,"t":"2026-10-14T18:45:00Z","v":2879,"vw":72.995879},{"c":72.99,"h":73.01,"l":72.96,"n":23,"o":72.96,"t":"2026-10-14T19:00:00Z","v":1441,"vw":72.985455},{"c":72.983,"h":73.03,"l":72.983,"n":7,"o":73,"t":"2026-10-14T19:15:00Z","v":1669,"vw":73.012742},{"c":73.07,"h":73.09,"l":73,"n":22,"o":73,"t":"2026-10-14T19:30:00Z","v":3098,"vw":73.058802},{"c":73.1,"h":73.13,"l":73.06,"n":39,"o":73.09,"t":"2026-10-14T19:45:00Z","v":2503,"vw":73.09872},{"c":73.18,"h":73.18,"l":73.18,"n":6,"o":73.18,"t":"2026-10-14T20:00:00Z","v":294,"vw":73.18},{"c":73.72,"h":73.72,"l":73.35,"n":47,"o":73.35,"t":"2026-10-15T13:30:00Z","v":3981,"vw":73.482322},{"c":73.62,"h":73.62,"l":73.62,"n":4,"o":73.62,"t":"2026-10-15T13:45:00Z","v":176,"vw":73.62},{"c":73.72,"h":73.73,"l":73.68,"n":23,"o":73.72,"t":"2026-10-15T14:00:00Z","v":2116,"vw":73.714547},{"c":73.735,"h":73.76,"l":73.7,"n":92,"o":73.76,"t":"2026-10-15T14:15:00Z","v":7458,"vw":73.737345},{"c":73.72,"h":73.74,"l":73.72,"n":3,"o":73.74,"t":"2026-10-15T14:30:00Z","v":818,"vw":73.736782},{"c":73.759,"h":73.759,"l":73.66,"n":11,"o":73.665,"t":"2026-10-15T14:45:00Z","v":3885,"vw":73.673748},{"c":73.79,"h":73.79,"l":73.76,"n":5,"o":73.76,"t":"2026-10-15T15:00:00Z","v":520,"vw":73.775},{"c":73.76,"h":73.765,"l":73.76,"n":3,"o":73.765,"t":"2026-10-15T15:30:00Z","v":280,"vw":73.762627},{"c":73.7004,"h":73.7004,"l":73.7004,"n":1,"o":73.7004,"t":"2026-10-15T15:45:00Z","v":3138,"vw":73.7004},{"c":73.65,"h":73.6837,"l":73.65,"n":2,"o":73.6837,"t":"2026-10-15T16:15:00Z","v":377,"vw":73.674761},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-15T16:30:00Z","v":200,"vw":73.735},{"c":73.71,"h":73.71,"l":73.69,"n":16,"o":73.69,"t":"2026-10-15T17:00:00Z","v":1218,"vw":73.695839},{"c":73.755,"h":73.755,"l":73.7,"n":13,"o":73.7,"t":"2026-10-15T17:30:00Z","v":1628,"vw":73.729966},{"c":73.7313,"h":73.76,"l":73.7313,"n":128,"o":73.76,"t":"2026-10-15T17:45:00Z","v":4240,"vw":73.756266},{"c":73.6,"h":73.615,"l":73.58,"n":51,"o":73.608874,"t":"2026-10-15T18:15:00Z","v":3022,"vw":73.602686},{"c":73.65,"h":73.68,"l":73.615,"n":70,"o":73.644,"t":"2026-10-15T18:30:00Z","v":26044,"vw":73.658151},{"c":73.675,"h":73.69,"l":73.66,"n":37,"o":73.66,"t":"2026-10-15T18:45:00Z","v":2943,"vw":73.678797},{"c":73.76,"h":73.77,"l":73.705,"n":29,"o":73.71,"t":"2026-10-15T19:00:00Z","v":5038,"vw":73.735792},{"c":73.75,"h":73.78,"l":73.75,"n":28,"o":73.76,"t":"2026-10-15T19:15:00Z","v":3585,"vw":73.770561},{"c":73.74,"h":73.76,"l":73.71,"n":106,"o":73.75,"t":"2026-10-15T19:30:00Z","v":7541,"vw":73.736159},{"c":73.73,"h":73.765,"l":73.675,"n":51,"o":73.75,"t":"2026-10-15T19:45:00Z","v":3463,"vw":73.711705},{"c":73.73,"h":73.73,"l":73.73,"n":7,"o":73.73,"t":"2026-10-15T20:00:00Z","v":279,"vw":73.73},{"c":73.97,"h":74.16,"l":73.97,"n":13,"o":74.01,"t":"2026-10-16T13:30:00Z","v":1147,"vw":74.014142},{"c":73.96,"h":74,"l":73.95,"n":12,"o":73.95,"t":"2026-10-16T13:45:00Z","v":906,"vw":73.978902},{"c":73.92,"h":73.9887,"l":73.92,"n":6,"o":73.9887,"t":"2026-10-16T14:00:00Z","v":383,"vw":73.957701},{"c":73.915,"h":73.92,"l":73.91,"n":3,"o":73.91,"t":"2026-10-16T14:15:00Z","v":376,"vw":73.913989},{"c":73.89,"h":73.91,"l":73.89,"n":4,"o":73.91,"t":"2026-10-16T14:30:00Z","v":679,"vw":73.89304},{"c":73.94,"h":73.96,"l":73.915,"n":10,"o":73.915,"t":"2026-10-16T14:45:00Z","v":3650,"vw":73.937062},{"c":73.89,"h":73.96,"l":73.865,"n":12,"o":73.96,"t":"2026-10-16T15:00:00Z","v":1102,"vw":73.917093},{"c":73.8,"h":73.8,"l":73.78,"n":2,"o":73.78,"t":"2026-10-16T15:30:00Z","v":593,"vw":73.793255},{"c":73.71,"h":73.78,"l":73.71,"n":5,"o":73.78,"t":"2026-10-16T15:45:00Z","v":540,"vw":73.754834},{"c":73.67,"h":73.67,"l":73.605,"n":38,"o":73.65,"t":"2026-10-16T16:00:00Z","v":2013,"vw":73.629444},{"c":73.695,"h":73.695,"l":73.645,"n":12,"o":73.645,"t":"2026-10-16T16:15:00Z","v":2473,"vw":73.676943},{"c":73.6211,"h":73.6211,"l":73.5851,"n":5,"o":73.61,"t":"2026-10-16T16:30:00Z","v":1212,"vw":73.594749},{"c":73.56,"h":73.56,"l":73.54,"n":4,"o":73.56,"t":"2026-10-16T16:45:00Z","v":31287,"vw":73.559936},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-16T17:00:00Z","v":1659,"vw":73.35},{"c":73.45,"h":73.45,"l":73.34,"n":15,"o":73.39,"t":"2026-10-16T17:15:00Z","v":854,"vw":73.382188},{"c":73.5,"h":73.52,"l":73.415,"n":40,"o":73.425,"t":"2026-10-16T17:30:00Z","v":5984,"vw":73.463455},{"c":73.3716,"h":73.445,"l":73.3716,"n":12,"o":73.445,"t":"2026-10-16T17:45:00Z","v":535,"vw":73.413113},{"c":73.35,"h":73.36,"l":73.33,"n":14,"o":73.345,"t":"2026-10-16T18:00:00Z","v":38116,"vw":73.339921},{"c":73.3241,"h":73.3241,"l":73.3,"n":5,"o":73.3,"t":"2026-10-16T18:15:00Z","v":1105,"vw":73.306118},{"c":73.31,"h":73.31,"l":73.31,"n":5,"o":73.31,"t":"2026-10-16T18:30:00Z","v":240,"vw":73.31},{"c":73.3,"h":73.325,"l":73.295,"n":6,"o":73.325,"t":"2026-10-16T18:45:00Z","v":944,"vw":73.306883},{"c":73.4075,"h":73.4075,"l":73.305,"n":7,"o":73.32,"t":"2026-10-16T19:00:00Z","v":1591,"vw":73.385159},{"c":73.36,"h":73.41,"l":73.35,"n":20,"o":73.39,"t":"2026-10-16T19:15:00Z","v":1755,"vw":73.38279},{"c":73.41,"h":73.4434,"l":73.34,"n":13,"o":73.42,"t":"2026-10-16T19:30:00Z","v":1099,"vw":73.405814},{"c":73.57,"h":73.57,"l":73.415,"n":47,"o":73.44,"t":"2026-10-16T19:45:00Z","v":6121,"vw":73.470182},{"c":73.57,"h":73.57,"l":73.57,"n":5,"o":73.57,"t":"2026-10-16T20:00:00Z","v":339,"vw":73.57},{"c":73.62,"h":73.7399,"l":73.58,"n":61,"o":73.6,"t":"2026-10-19T13:30:00Z","v":23555,"vw":73.617883},{"c":73.58,"h":73.5994,"l":73.58,"n":10,"o":73.58,"t":"2026-10-19T13:45:00Z","v":505,"vw":73.5897},{"c":73.62,"h":73.63,"l":73.56,"n":80,"o":73.63,"t":"2026-10-19T14:00:00Z","v":6553,"vw":73.599479},{"c":73.59,"h":73.695,"l":73.59,"n":33,"o":73.69,"t":"2026-10-19T14:15:00Z","v":2956,"vw":73.657706},{"c":73.5201,"h":73.61,"l":73.5,"n":40,"o":73.6,"t":"2026-10-19T14:30:00Z","v":3407,"vw":73.528833},{"c":73.575,"h":73.575,"l":73.51,"n":33,"o":73.54,"t":"2026-10-19T14:45:00Z","v":5138,"vw":73.538041},{"c":73.56,"h":73.58,"l":73.56,"n":25,"o":73.58,"t":"2026-10-19T15:00:00Z","v":1778,"vw":73.573783},{"c":73.605,"h":73.63,"l":73.605,"n":5,"o":73.61,"t":"2026-10-19T15:15:00Z","v":770,"vw":73.61394},{"c":73.65,"h":73.68,"l":73.6201,"n":8,"o":73.63,"t":"2026-10-19T15:30:00Z","v":1240,"vw":73.653767},{"c":73.67,"h":73.67,"l":73.62,"n":22,"o":73.65,"t":"2026-10-19T15:45:00Z","v":3232,"vw":73.646024},{"c":73.53,"h":73.53,"l":73.5,"n":6,"o":73.5,"t":"2026-10-19T16:00:00Z","v":645,"vw":73.515},{"c":73.58,"h":73.595,"l":73.53,"n":9,"o":73.53,"t":"2026-10-19T16:15:00Z","v":846,"vw":73.552534},{"c":73.6,"h":73.61,"l":73.58,"n":4,"o":73.58,"t":"2026-10-19T16:30:00Z","v":1043,"vw":73.601383},{"c":73.59,"h":73.59,"l":73.57,"n":4,"o":73.57,"t":"2026-10-19T16:45:00Z","v":625,"vw":73.583841},{"c":73.6,"h":73.6295,"l":73.55,"n":10,"o":73.57,"t":"2026-10-19T17:00:00Z","v":27410,"vw":73.627003},{"c":73.6076,"h":73.61,"l":73.6,"n":4,"o":73.6,"t":"2026-10-19T17:15:00Z","v":723,"vw":73.605779},{"c":73.62,"h":73.62,"l":73.59,"n":4,"o":73.59,"t":"2026-10-19T17:30:00Z","v":476,"vw":73.609737},{"c":73.66,"h":73.67,"l":73.66,"n":8,"o":73.67,"t":"2026-10-19T17:45:00Z","v":1230,"vw":73.660847},{"c":73.69,"h":73.69,"l":73.64,"n":163,"o":73.67,"t":"2026-10-19T18:00:00Z","v":11775,"vw":73.670491},{"c":73.665,"h":73.72,"l":73.665,"n":26,"o":73.71,"t":"2026-10-19T18:15:00Z","v":3087,"vw":73.705751},{"c":73.6962,"h":73.7,"l":73.68,"n":17,"o":73.685,"t":"2026-10-19T18:30:00Z","v":3081,"vw":73.694677},{"c":73.7001,"h":73.73,"l":73.68,"n":38,"o":73.73,"t":"2026-10-19T18:45:00Z","v":5018,"vw":73.714398},{"c":73.71,"h":73.735,"l":73.7,"n":72,"o":73.72,"t":"2026-10-19T19:00:00Z","v":4377,"vw":73.720924},{"c":73.7,"h":73.75,"l":73.7,"n":29,"o":73.73,"t":"2026-10-19T19:15:00Z","v":6576,"vw":73.736928},{"c":73.69,"h":73.71,"l":73.68,"n":43,"o":73.7,"t":"2026-10-19T19:30:00Z","v":4343,"vw":73.690488},{"c":73.62,"h":73.66,"l":73.55,"n":123,"o":73.66,"t":"2026-10-19T19:45:00Z","v":5568,"vw":73.613379},{"c":73.63,"h":73.63,"l":73.63,"n":7,"o":73.63,"t":"2026-10-19T20:00:00Z","v":694,"vw":73.63},{"c":73.05,"h":73.05,"l":73.05,"n":2,"o":73.05,"t":"2026-10-20T11:30:00Z","v":101,"vw":73.05},{"c":73.85,"h":73.93,"l":73.76,"n":27,"o":73.76,"t":"2026-10-20T13:30:00Z","v":3385,"vw":73.875127},{"c":74.055,"h":74.055,"l":73.94,"n":8,"o":73.9699,"t":"2026-10-20T13:45:00Z","v":706,"vw":73.980965},{"c":74.0351,"h":74.0351,"l":73.975,"n":7,"o":73.995,"t":"2026-10-20T14:00:00Z","v":825,"vw":74.013019},{"c":74.085,"h":74.085,"l":74,"n":52,"o":74.02,"t":"2026-10-20T14:15:00Z","v":9252,"vw":74.008442},{"c":74.1,"h":74.13,"l":74.1,"n":24,"o":74.125,"t":"2026-10-20T14:30:00Z","v":1389,"vw":74.11556},{"c":74.145,"h":74.145,"l":74.08,"n":17,"o":74.11,"t":"2026-10-20T14:45:00Z","v":822,"vw":74.107571},{"c":74.09,"h":74.13,"l":74.09,"n":2,"o":74.13,"t":"2026-10-20T15:00:00Z","v":200,"vw":74.11},{"c":73.97,"h":73.985,"l":73.97,"n":2,"o":73.985,"t":"2026-10-20T15:15:00Z","v":2279,"vw":73.983684},{"c":73.94,"h":73.95,"l":73.94,"n":17,"o":73.9499,"t":"2026-10-20T15:30:00Z","v":6557,"vw":73.946915},{"c":74.01,"h":74.01,"l":73.983,"n":13,"o":73.983,"t":"2026-10-20T15:45:00Z","v":633,"vw":73.997914},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-20T16:00:00Z","v":400,"vw":73.96},{"c":73.96,"h":73.975,"l":73.92,"n":17,"o":73.975,"t":"2026-10-20T16:15:00Z","v":1897,"vw":73.930381},{"c":73.92,"h":73.975,"l":73.92,"n":3,"o":73.975,"t":"2026-10-20T16:45:00Z","v":656,"vw":73.962477},{"c":73.925,"h":73.94,"l":73.905,"n":24,"o":73.94,"t":"2026-10-20T17:00:00Z","v":22397,"vw":73.928343},{"c":74,"h":74,"l":73.93,"n":20,"o":73.93,"t":"2026-10-20T17:15:00Z","v":2210,"vw":73.981913},{"c":74.03,"h":74.045,"l":74.005,"n":38,"o":74.03,"t":"2026-10-20T17:30:00Z","v":3960,"vw":74.020565},{"c":74.01,"h":74.03,"l":73.99,"n":41,"o":74.03,"t":"2026-10-20T17:45:00Z","v":2348,"vw":74.016337},{"c":74,"h":74.01,"l":73.98,"n":49,"o":74.01,"t":"2026-10-20T18:00:00Z","v":5017,"vw":74.004645},{"c":74.05,"h":74.05,"l":73.99,"n":25,"o":74.02,"t":"2026-10-20T18:15:00Z","v":5567,"vw":74.026869},{"c":73.965,"h":74.0199,"l":73.96,"n":15,"o":74.0199,"t":"2026-10-20T18:30:00Z","v":2894,"vw":73.986926},{"c":73.945,"h":74.01,"l":73.945,"n":38,"o":73.97,"t":"2026-10-20T18:45:00Z","v":3240,"vw":73.971252},{"c":73.97,"h":74.0036,"l":73.96,"n":16,"o":73.96,"t":"2026-10-20T19:00:00Z","v":1968,"vw":73.982138},{"c":73.92,"h":73.98,"l":73.9001,"n":120,"o":73.945,"t":"2026-10-20T19:15:00Z","v":11142,"vw":73.944946},{"c":73.9999,"h":73.9999,"l":73.9,"n":46,"o":73.9,"t":"2026-10-20T19:30:00Z","v":2958,"vw":73.938968},{"c":74.05,"h":74.05,"l":73.94,"n":111,"o":73.94,"t":"2026-10-20T19:45:00Z","v":7267,"vw":74.011358},{"c":74.12,"h":74.12,"l":74.12,"n":5,"o":74.12,"t":"2026-10-20T20:00:00Z","v":395,"vw":74.12},{"c":74.45,"h":74.45,"l":74.45,"n":2,"o":74.45,"t":"2026-10-21T10:00:00Z","v":101,"vw":74.45},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":73.5},{"c":73.965,"h":74.03,"l":73.785,"n":51,"o":73.87,"t":"2026-10-21T13:30:00Z","v":3379,"vw":73.897246},{"c":74.0055,"h":74.0055,"l":74.0055,"n":1,"o":74.0055,"t":"2026-10-21T13:45:00Z","v":141,"vw":74.0055},{"c":73.84,"h":73.865,"l":73.82,"n":12,"o":73.82,"t":"2026-10-21T14:00:00Z","v":717,"vw":73.844769},{"c":73.81,"h":73.855,"l":73.81,"n":8,"o":73.84,"t":"2026-10-21T14:15:00Z","v":847,"vw":73.830503},{"c":73.855,"h":73.855,"l":73.85,"n":5,"o":73.85,"t":"2026-10-21T14:30:00Z","v":420,"vw":73.853664},{"c":73.9399,"h":73.9399,"l":73.9399,"n":4,"o":73.9399,"t":"2026-10-21T14:45:00Z","v":148,"vw":73.9399},{"c":73.975,"h":73.975,"l":73.975,"n":5,"o":73.975,"t":"2026-10-21T15:00:00Z","v":219,"vw":73.975},{"c":74.09,"h":74.115,"l":74.085,"n":7,"o":74.085,"t":"2026-10-21T15:15:00Z","v":1446,"vw":74.092247},{"c":74.1,"h":74.1,"l":74.08,"n":15,"o":74.09,"t":"2026-10-21T15:30:00Z","v":4321,"vw":74.091341},{"c":74.13,"h":74.1325,"l":74.11,"n":9,"o":74.12,"t":"2026-10-21T15:45:00Z","v":1773,"vw":74.120982},{"c":74.07,"h":74.095,"l":74.07,"n":7,"o":74.095,"t":"2026-10-21T16:00:00Z","v":1300,"vw":74.084308},{"c":74.0317,"h":74.0317,"l":74.0317,"n":5,"o":74.0317,"t":"2026-10-21T16:15:00Z","v":1394,"vw":74.0317},{"c":74.115,"h":74.115,"l":74.115,"n":4,"o":74.115,"t":"2026-10-21T16:30:00Z","v":200,"vw":74.115},{"c":74.13,"h":74.13,"l":74.08,"n":10,"o":74.085,"t":"2026-10-21T16:45:00Z","v":2348,"vw":74.097172},{"c":74.13,"h":74.145,"l":74.12,"n":23,"o":74.12,"t":"2026-10-21T17:00:00Z","v":2061,"vw":74.12938},{"c":74.105,"h":74.14,"l":74.09,"n":8,"o":74.09,"t":"2026-10-21T17:15:00Z","v":1330,"vw":74.117292},{"c":74.15,"h":74.15,"l":74.1,"n":33,"o":74.11,"t":"2026-10-21T17:30:00Z","v":26234,"vw":74.102686},{"c":74.15,"h":74.16,"l":74.125,"n":22,"o":74.145,"t":"2026-10-21T17:45:00Z","v":2508,"vw":74.144823},{"c":74.17,"h":74.17,"l":74.12,"n":17,"o":74.14,"t":"2026-10-21T18:00:00Z","v":1426,"vw":74.14625},{"c":74.18,"h":74.19,"l":74.155,"n":24,"o":74.19,"t":"2026-10-21T18:15:00Z","v":3021,"vw":74.172675},{"c":74.175,"h":74.185,"l":74.15,"n":55,"o":74.17,"t":"2026-10-21T18:30:00Z","v":2578,"vw":74.175614},{"c":74.05,"h":74.16,"l":74.05,"n":15,"o":74.15,"t":"2026-10-21T18:45:00Z","v":2968,"vw":74.086443},{"c":73.96,"h":74.01,"l":73.94,"n":23,"o":74.01,"t":"2026-10-21T19:00:00Z","v":3083,"vw":73.963005},{"c":74.0949,"h":74.0949,"l":74,"n":46,"o":74.005,"t":"2026-10-21T19:15:00Z","v":2442,"vw":74.022253},{"c":74.1,"h":74.1125,"l":74.065,"n":54,"o":74.08,"t":"2026-10-21T19:30:00Z","v":3355,"vw":74.087736},{"c":74.13,"h":74.18,"l":74.1,"n":82,"o":74.12,"t":"2026-10-21T19:45:00Z","v":3350,"vw":74.13918},{"c":74.16,"h":74.16,"l":74.15,"n":10,"o":74.15,"t":"2026-10-21T20:00:00Z","v":2843,"vw":74.158785},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-21T22:15:00Z","v":200,"vw":74.12},{"c":73.995,"h":74.06,"l":73.92,"n":53,"o":73.92,"t":"2026-10-22T13:30:00Z","v":4931,"vw":73.973431},{"c":73.93,"h":73.93,"l":73.925,"n":7,"o":73.925,"t":"2026-10-22T13:45:00Z","v":794,"vw":73.925833},{"c":73.895,"h":73.969,"l":73.895,"n":40,"o":73.943,"t":"2026-10-22T14:00:00Z","v":7310,"vw":73.944751},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-22T14:15:00Z","v":113,"vw":73.85},{"c":73.765,"h":73.765,"l":73.71,"n":3,"o":73.7123,"t":"2026-10-22T14:30:00Z","v":1481,"vw":73.718231},{"c":73.935,"h":73.935,"l":73.87,"n":9,"o":73.87,"t":"2026-10-22T14:45:00Z","v":1681,"vw":73.885183},{"c":73.94,"h":73.94,"l":73.93,"n":4,"o":73.93,"t":"2026-10-22T15:00:00Z","v":537,"vw":73.931912},{"c":74.025,"h":74.08,"l":73.99,"n":42,"o":74.04,"t":"2026-10-22T15:30:00Z","v":4877,"vw":74.051705},{"c":74.115,"h":74.115,"l":74.08,"n":5,"o":74.08,"t":"2026-10-22T15:45:00Z","v":331,"vw":74.096667},{"c":74.2393,"h":74.2393,"l":74.17,"n":14,"o":74.18,"t":"2026-10-22T16:00:00Z","v":1660,"vw":74.1937},{"c":74.25,"h":74.3,"l":74.23,"n":21,"o":74.23,"t":"2026-10-22T16:15:00Z","v":2144,"vw":74.255605},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-10-22T16:30:00Z","v":200,"vw":74.08},{"c":74.105,"h":74.105,"l":74.02,"n":36,"o":74.06,"t":"2026-10-22T16:45:00Z","v":19929,"vw":74.077372},{"c":74.115,"h":74.115,"l":74.085,"n":21,"o":74.09,"t":"2026-10-22T17:15:00Z","v":8240,"vw":74.096273},{"c":74.17,"h":74.2,"l":74.165,"n":7,"o":74.165,"t":"2026-10-22T17:30:00Z","v":947,"vw":74.184556},{"c":74.135,"h":74.17,"l":74.13,"n":14,"o":74.16,"t":"2026-10-22T17:45:00Z","v":1630,"vw":74.150938},{"c":74.16,"h":74.17,"l":74.075,"n":130,"o":74.14,"t":"2026-10-22T18:00:00Z","v":5826,"vw":74.134114},{"c":74.14,"h":74.22,"l":74.14,"n":18,"o":74.22,"t":"2026-10-22T18:15:00Z","v":8644,"vw":74.188481},{"c":74.06,"h":74.09,"l":74.04,"n":85,"o":74.08,"t":"2026-10-22T18:30:00Z","v":8861,"vw":74.050101},{"c":74.13,"h":74.14,"l":74.09,"n":28,"o":74.09,"t":"2026-10-22T18:45:00Z","v":2812,"vw":74.121245},{"c":74.15,"h":74.16,"l":74.115,"n":39,"o":74.115,"t":"2026-10-22T19:00:00Z","v":3830,"vw":74.144068},{"c":74.21,"h":74.21,"l":74.13,"n":31,"o":74.16,"t":"2026-10-22T19:15:00Z","v":2870,"vw":74.172692},{"c":74.16,"h":74.22,"l":74.16,"n":39,"o":74.205,"t":"2026-10-22T19:30:00Z","v":3681,"vw":74.188084},{"c":74.32,"h":74.34,"l":74.17,"n":75,"o":74.17,"t":"2026-10-22T19:45:00Z","v":5495,"vw":74.300887},{"c":74.31,"h":74.31,"l":74.31,"n":6,"o":74.31,"t":"2026-10-22T20:00:00Z","v":124,"vw":74.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.775,"strike":78.55081536981889,"iv":0.2591606843134767,"gamma":0.05911112831227934,"theta":-0.0319924323241036,"vega":0.06622434463269138,"rho":0.013161074759916663,"breakevenPct":6.749852469141295},{"delta":0.3,"premium":0.7881878303567867,"strike":76.97220665966303,"iv":0.20422759174073557,"gamma":0.08247544514244998,"theta":-0.02841915614248674,"vega":0.0725062983947206,"rho":0.01573238235267129,"breakevenPct":4.64324382992842},{"delta":0.35,"premium":0.6619808176202389,"strike":76.07987211746826,"iv":0.14987841632064058,"gamma":0.14685831770412877,"theta":-0.022603265736097722,"vega":0.07644812152906787,"rho":0.017796773497947192,"breakevenPct":3.272578300482431},{"delta":0.4,"premium":0.5217906676632456,"strike":75.14527111775497,"iv":0.0919087988861397,"gamma":0.21410573283530038,"theta":-0.016323501542732214,"vega":0.0803596385820347,"rho":0.019830091550012797,"breakevenPct":1.826216909457964},{"delta":0.45,"premium":0.6553481236147907,"strike":74.78572672604857,"iv":0.0886798390987501,"gamma":0.2124482608645474,"theta":-0.016502357025286265,"vega":0.08082688204497063,"rho":0.022666814246510424,"breakevenPct":1.5221031485174967},{"delta":0.5,"premium":0.8392870760762834,"strike":74.53201782610168,"iv":0.09552554733648147,"gamma":0.19810928500439118,"theta":-0.01786988016241749,"vega":0.08066022897653954,"rho":0.025651398430801487,"breakevenPct":1.42821276029869},{"delta":0.55,"premium":1.0232260285377763,"strike":74.27830892615479,"iv":0.10237125557421284,"gamma":0.18377030914423495,"theta":-0.01923740329954872,"vega":0.08049357590810845,"rho":0.028635982615092554,"breakevenPct":1.3343223720798834},{"delta":0.6,"premium":1.207164980999269,"strike":74.0246000262079,"iv":0.1092169638119442,"gamma":0.16943133328407875,"theta":-0.020604926436679945,"vega":0.08032692283967736,"rho":0.03162056679938362,"breakevenPct":1.2404319838610767},{"delta":0.65,"premium":1.4198116394496052,"strike":73.70028978546215,"iv":0.10979659569868613,"gamma":0.1586477842255859,"theta":-0.02000697294672496,"vega":0.07596173973002855,"rho":0.034630272525194405,"breakevenPct":1.0901647489055912},{"delta":0.7,"premium":1.635540720279176,"strike":73.36839889187819,"iv":0.10970342238177327,"gamma":0.14824599075374426,"theta":-0.01919798102884583,"vega":0.07114574933665009,"rho":0.037642675617413066,"breakevenPct":0.9338441826905697},{"delta":0.75,"premium":1.8512698011087474,"strike":73.03650799829424,"iv":0.10961024906486042,"gamma":0.13784419728190256,"theta":-0.018388989110966703,"vega":0.06632975894327163,"rho":0.040655078709631726,"breakevenPct":0.7775236164755479},{"delta":0.8,"premium":3.3595257234726716,"strike":71.56913183279742,"iv":0.17177122186495186,"gamma":0.08490257234726678,"theta":-0.023021864951768493,"vega":0.05835948553054661,"rho":0.0431634468565275,"breakevenPct":0.8325360735703086},{"delta":0.85,"premium":4.813511560693641,"strike":70.06647398843931,"iv":0.21339682080924854,"gamma":0.05263092485549134,"theta":-0.0238264450867052,"vega":0.04830520231213873,"rho":0.045405930554491616,"breakevenPct":0.7670374769653424},{"delta":0.9,"premium":4.876282051282049,"strike":69.83974358974359,"iv":0.18458269230769214,"gamma":0.0456820512820513,"theta":-0.01840128205128204,"vega":0.03675705128205127,"rho":0.04837930487689425,"breakevenPct":0.5463943493818333}],"put":[{"delta":0.1,"premium":0.775,"strike":58.745738385569204,"iv":0.7199678877353263,"gamma":0.011697263152375695,"theta":-0.04479839058146989,"vega":0.036598430136005194,"rho":-0.006660133013544551,"breakevenPct":21.98797149028502},{"delta":0.15,"premium":0.775,"strike":65.92007878711203,"iv":0.45155489975476654,"gamma":0.024774533244589825,"theta":-0.03670441003921828,"vega":0.048622963501780414,"rho":-0.009800121856703304,"breakevenPct":12.333361879811571},{"delta":0.2,"premium":0.806048414678888,"strike":69.24193658715552,"iv":0.3317287081322032,"gamma":0.04058384589521184,"theta":-0.031689657522410576,"vega":0.05835206322174652,"rho":-0.01300824493036407,"breakevenPct":7.904873943646035},{"delta":0.25,"premium":0.875,"strike":71.04672327706203,"iv":0.27091010917496033,"gamma":0.05633109582784269,"theta":-0.02880398501900209,"vega":0.06625666023971899,"rho":-0.016244723627452367,"breakevenPct":5.568936513171806},{"delta":0.3,"premium":0.8979650021389877,"strike":72.30620002851984,"iv":0.2201774432288189,"gamma":0.07615226139148504,"theta":-0.024756554541705215,"vega":0.07231268234106067,"rho":-0.019508008666175063,"breakevenPct":3.90494546308593},{"delta":0.35,"premium":0.9691689283502812,"strike":73.12779285566855,"iv":0.19215153776579072,"gamma":0.09260082519625316,"theta":-0.02238077647111169,"vega":0.07702261340785477,"rho":-0.022753818832022776,"breakevenPct":2.895136687769807},{"delta":0.4,"premium":1.0568031485830924,"strike":73.71202099055395,"iv":0.17392563835953942,"gamma":0.10686700345339328,"theta":-0.020393368613930124,"vega":0.0801639315778494,"rho":-0.025975373409457964,"breakevenPct":2.226863353558258},{"delta":0.45,"premium":1.0813523754957404,"strike":74.14918099603408,"iv":0.15322476090713896,"gamma":0.12887702262393835,"theta":-0.017591674604283604,"vega":0.08163592307031459,"rho":-0.029202216816502417,"breakevenPct":1.6716072930448915},{"delta":0.5,"premium":1.0445776951721786,"strike":74.44337843862257,"iv":0.13011799710798996,"gamma":0.15841470498080612,"theta":-0.013998426124240865,"vega":0.08148518895194855,"rho":-0.03243420140973518,"breakevenPct":1.2262135063243227},{"delta":0.55,"premium":1.007803014848617,"strike":74.73757588121106,"iv":0.10701123330884091,"gamma":0.18795238733767394,"theta":-0.010405177644198122,"vega":0.0813344548335825,"rho":-0.03566618600296795,"breakevenPct":0.7808197196037534},{"delta":0.6,"premium":1.0342720970537258,"strike":75.06239168110919,"iv":0.0884745233968804,"gamma":0.21059081455805895,"theta":-0.007299826689774695,"vega":0.08066031195840555,"rho":-0.0388637701186444,"breakevenPct":0.3793303942195364},{"delta":0.65,"premium":1.5830878105141535,"strike":75.64009243212016,"iv":0.10768307336799537,"gamma":0.17624650491045638,"theta":-0.008224147891392258,"vega":0.0756632004621606,"rho":-0.041777231771540996,"breakevenPct":0.3404593976503705},{"delta":0.7,"premium":2.13190352397458,"strike":76.21779318313114,"iv":0.1268916233391103,"gamma":0.14190219526285391,"theta":-0.009148469093009818,"vega":0.07066608896591567,"rho":-0.04469069342443758,"breakevenPct":0.30158840108120466},{"delta":0.75,"premium":2.680719237435008,"strike":76.79549393414212,"iv":0.1461001733102253,"gamma":0.10755788561525133,"theta":-0.010072790294627381,"vega":0.06566897746967071,"rho":-0.047604155077334176,"breakevenPct":0.26271740451203873}]},"raw":{"call":[{"delta":0.25,"premium":0.775,"strike":78.55081536981889,"iv":0.2591606843134767,"gamma":0.05911112831227934,"theta":-0.0319924323241036,"vega":0.06622434463269138,"rho":0.013161074759916663,"breakevenPct":6.749852469141295},{"delta":0.3,"premium":0.7881878303567867,"strike":76.97220665966303,"iv":0.20422759174073557,"gamma":0.08247544514244998,"theta":-0.02841915614248674,"vega":0.0725062983947206,"rho":0.01573238235267129,"breakevenPct":4.64324382992842},{"delta":0.35,"premium":0.6619808176202389,"strike":76.07987211746826,"iv":0.14987841632064058,"gamma":0.14685831770412877,"theta":-0.022603265736097722,"vega":0.07644812152906787,"rho":0.017796773497947192,"breakevenPct":3.272578300482431},{"delta":0.4,"premium":0.5217906676632456,"strike":75.14527111775497,"iv":0.0919087988861397,"gamma":0.21410573283530038,"theta":-0.016323501542732214,"vega":0.0803596385820347,"rho":0.019830091550012797,"breakevenPct":1.826216909457964},{"delta":0.45,"premium":0.6553481236147907,"strike":74.78572672604857,"iv":0.0886798390987501,"gamma":0.2124482608645474,"theta":-0.016502357025286265,"vega":0.08082688204497063,"rho":0.022666814246510424,"breakevenPct":1.5221031485174967},{"delta":0.5,"premium":0.8392870760762834,"strike":74.53201782610168,"iv":0.09552554733648147,"gamma":0.19810928500439118,"theta":-0.01786988016241749,"vega":0.08066022897653954,"rho":0.025651398430801487,"breakevenPct":1.42821276029869},{"delta":0.55,"premium":1.0232260285377763,"strike":74.27830892615479,"iv":0.10237125557421284,"gamma":0.18377030914423495,"theta":-0.01923740329954872,"vega":0.08049357590810845,"rho":0.028635982615092554,"breakevenPct":1.3343223720798834},{"delta":0.6,"premium":1.207164980999269,"strike":74.0246000262079,"iv":0.1092169638119442,"gamma":0.16943133328407875,"theta":-0.020604926436679945,"vega":0.08032692283967736,"rho":0.03162056679938362,"breakevenPct":1.2404319838610767},{"delta":0.65,"premium":1.4198116394496052,"strike":73.70028978546215,"iv":0.10979659569868613,"gamma":0.1586477842255859,"theta":-0.02000697294672496,"vega":0.07596173973002855,"rho":0.034630272525194405,"breakevenPct":1.0901647489055912},{"delta":0.7,"premium":1.635540720279176,"strike":73.36839889187819,"iv":0.10970342238177327,"gamma":0.14824599075374426,"theta":-0.01919798102884583,"vega":0.07114574933665009,"rho":0.037642675617413066,"breakevenPct":0.9338441826905697},{"delta":0.75,"premium":1.8512698011087474,"strike":73.03650799829424,"iv":0.10961024906486042,"gamma":0.13784419728190256,"theta":-0.018388989110966703,"vega":0.06632975894327163,"rho":0.040655078709631726,"breakevenPct":0.7775236164755479},{"delta":0.8,"premium":3.3595257234726716,"strike":71.56913183279742,"iv":0.17177122186495186,"gamma":0.08490257234726678,"theta":-0.023021864951768493,"vega":0.05835948553054661,"rho":0.0431634468565275,"breakevenPct":0.8325360735703086},{"delta":0.85,"premium":4.813511560693641,"strike":70.06647398843931,"iv":0.21339682080924854,"gamma":0.05263092485549134,"theta":-0.0238264450867052,"vega":0.04830520231213873,"rho":0.045405930554491616,"breakevenPct":0.7670374769653424},{"delta":0.9,"premium":4.876282051282049,"strike":69.83974358974359,"iv":0.18458269230769214,"gamma":0.0456820512820513,"theta":-0.01840128205128204,"vega":0.03675705128205127,"rho":0.04837930487689425,"breakevenPct":0.5463943493818333}],"put":[{"delta":0.1,"premium":0.775,"strike":58.745738385569204,"iv":0.7199678877353263,"gamma":0.011697263152375695,"theta":-0.04479839058146989,"vega":0.036598430136005194,"rho":-0.006660133013544551,"breakevenPct":21.98797149028502},{"delta":0.15,"premium":0.775,"strike":65.92007878711203,"iv":0.45155489975476654,"gamma":0.024774533244589825,"theta":-0.03670441003921828,"vega":0.048622963501780414,"rho":-0.009800121856703304,"breakevenPct":12.333361879811571},{"delta":0.2,"premium":0.806048414678888,"strike":69.24193658715552,"iv":0.3317287081322032,"gamma":0.04058384589521184,"theta":-0.031689657522410576,"vega":0.05835206322174652,"rho":-0.01300824493036407,"breakevenPct":7.904873943646035},{"delta":0.25,"premium":0.875,"strike":71.04672327706203,"iv":0.27091010917496033,"gamma":0.05633109582784269,"theta":-0.02880398501900209,"vega":0.06625666023971899,"rho":-0.016244723627452367,"breakevenPct":5.568936513171806},{"delta":0.3,"premium":0.8979650021389877,"strike":72.30620002851984,"iv":0.2201774432288189,"gamma":0.07615226139148504,"theta":-0.024756554541705215,"vega":0.07231268234106067,"rho":-0.019508008666175063,"breakevenPct":3.90494546308593},{"delta":0.35,"premium":0.9691689283502812,"strike":73.12779285566855,"iv":0.19215153776579072,"gamma":0.09260082519625316,"theta":-0.02238077647111169,"vega":0.07702261340785477,"rho":-0.022753818832022776,"breakevenPct":2.895136687769807},{"delta":0.4,"premium":1.0568031485830924,"strike":73.71202099055395,"iv":0.17392563835953942,"gamma":0.10686700345339328,"theta":-0.020393368613930124,"vega":0.0801639315778494,"rho":-0.025975373409457964,"breakevenPct":2.226863353558258},{"delta":0.45,"premium":1.0813523754957404,"strike":74.14918099603408,"iv":0.15322476090713896,"gamma":0.12887702262393835,"theta":-0.017591674604283604,"vega":0.08163592307031459,"rho":-0.029202216816502417,"breakevenPct":1.6716072930448915},{"delta":0.5,"premium":1.0445776951721786,"strike":74.44337843862257,"iv":0.13011799710798996,"gamma":0.15841470498080612,"theta":-0.013998426124240865,"vega":0.08148518895194855,"rho":-0.03243420140973518,"breakevenPct":1.2262135063243227},{"delta":0.55,"premium":1.007803014848617,"strike":74.73757588121106,"iv":0.10701123330884091,"gamma":0.18795238733767394,"theta":-0.010405177644198122,"vega":0.0813344548335825,"rho":-0.03566618600296795,"breakevenPct":0.7808197196037534},{"delta":0.6,"premium":1.0342720970537258,"strike":75.06239168110919,"iv":0.0884745233968804,"gamma":0.21059081455805895,"theta":-0.007299826689774695,"vega":0.08066031195840555,"rho":-0.0388637701186444,"breakevenPct":0.3793303942195364},{"delta":0.65,"premium":1.5830878105141535,"strike":75.64009243212016,"iv":0.10768307336799537,"gamma":0.17624650491045638,"theta":-0.008224147891392258,"vega":0.0756632004621606,"rho":-0.041777231771540996,"breakevenPct":0.3404593976503705},{"delta":0.7,"premium":2.13190352397458,"strike":76.21779318313114,"iv":0.1268916233391103,"gamma":0.14190219526285391,"theta":-0.009148469093009818,"vega":0.07066608896591567,"rho":-0.04469069342443758,"breakevenPct":0.30158840108120466},{"delta":0.75,"premium":2.680719237435008,"strike":76.79549393414212,"iv":0.1461001733102253,"gamma":0.10755788561525133,"theta":-0.010072790294627381,"vega":0.06566897746967071,"rho":-0.047604155077334176,"breakevenPct":0.26271740451203873}]}},"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"}}