{"symbol":"FJP","url":"https://intraalpha.com/companies/FJP","capturedAt":"2026-10-22T23:21:19.835Z","state":"ready","quote":{"symbol":"FJP","last_price":73.6551,"prev_close":74.8793,"regular_close":73.6551,"change":-1.2242,"change_pct":-1.6349,"regular_change":-1.2242,"regular_change_pct":-1.6349,"extended_change":0,"extended_change_pct":0,"bid":69.61,"ask":76,"bid_size":100,"ask_size":100,"volume":9515,"vwap":73.702118,"open":73.36,"high":74.0899,"low":73.3,"close":73.6551,"trade_count":227,"last_trade_at":"2026-10-22T20:00:00.378139537Z","last_quote_at":"2026-10-22T23:00:00.640503996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:12.966687841-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":269000000,"net_expense_ratio":0.008,"portfolio_turnover":0.91,"dividend_yield":0.005,"inception_date":"2011-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:17.729156+00:00"},"optionObservedAt":"2026-10-22T19:55:02.439Z","bars":[{"c":75.08,"h":75.56,"l":74.64,"n":47,"o":75.56,"t":"2026-10-15T13:30:00Z","v":3288,"vw":75.017281},{"c":74.605,"h":74.605,"l":74.6,"n":11,"o":74.6,"t":"2026-10-15T13:35:00Z","v":606,"vw":74.601667},{"c":74.6361,"h":74.64,"l":74.635,"n":28,"o":74.635,"t":"2026-10-15T13:40:00Z","v":2393,"vw":74.63717},{"c":75.075,"h":75.075,"l":74.64,"n":4,"o":74.64,"t":"2026-10-15T13:45:00Z","v":510,"vw":74.844208},{"c":74.715,"h":74.79,"l":74.715,"n":8,"o":74.765,"t":"2026-10-15T13:50:00Z","v":586,"vw":74.756667},{"c":75.2,"h":75.2,"l":75.2,"n":11,"o":75.2,"t":"2026-10-15T14:00:00Z","v":993,"vw":75.2},{"c":74.96,"h":74.96,"l":74.96,"n":7,"o":74.96,"t":"2026-10-15T14:05:00Z","v":739,"vw":74.96},{"c":74.96,"h":74.96,"l":74.96,"n":3,"o":74.96,"t":"2026-10-15T14:10:00Z","v":123,"vw":74.96},{"c":74.96,"h":74.96,"l":74.73,"n":3,"o":74.73,"t":"2026-10-15T14:15:00Z","v":261,"vw":74.845},{"c":74.92,"h":74.92,"l":74.662,"n":8,"o":74.662,"t":"2026-10-15T14:20:00Z","v":330,"vw":74.834},{"c":74.825,"h":74.825,"l":74.72,"n":7,"o":74.72,"t":"2026-10-15T14:30:00Z","v":1007,"vw":74.81},{"c":74.7101,"h":74.825,"l":74.7101,"n":3,"o":74.825,"t":"2026-10-15T14:35:00Z","v":250,"vw":74.776106},{"c":74.955,"h":74.955,"l":74.955,"n":2,"o":74.955,"t":"2026-10-15T14:40:00Z","v":169,"vw":74.955},{"c":74.955,"h":74.955,"l":74.72,"n":18,"o":74.9063,"t":"2026-10-15T14:50:00Z","v":1883,"vw":74.78098},{"c":75.01,"h":75.01,"l":75.01,"n":10,"o":75.01,"t":"2026-10-15T15:05:00Z","v":1176,"vw":75.01},{"c":75.2,"h":75.2,"l":74.8001,"n":15,"o":75,"t":"2026-10-15T15:10:00Z","v":3098,"vw":74.920098},{"c":74.8805,"h":75,"l":74.8804,"n":167,"o":75,"t":"2026-10-15T15:15:00Z","v":22908,"vw":74.910461},{"c":74.81,"h":74.89,"l":74.8001,"n":133,"o":74.89,"t":"2026-10-15T15:20:00Z","v":13344,"vw":74.848601},{"c":74.8002,"h":74.81,"l":74.8,"n":69,"o":74.81,"t":"2026-10-15T15:25:00Z","v":5232,"vw":74.807173},{"c":74.77,"h":74.805,"l":74.722,"n":53,"o":74.805,"t":"2026-10-15T15:30:00Z","v":7834,"vw":74.758518},{"c":74.77,"h":74.77,"l":74.72,"n":28,"o":74.745,"t":"2026-10-15T15:35:00Z","v":13719,"vw":74.765257},{"c":74.76,"h":74.76,"l":74.76,"n":16,"o":74.76,"t":"2026-10-15T15:40:00Z","v":1009,"vw":74.76},{"c":74.765,"h":74.82,"l":74.76,"n":14,"o":74.76,"t":"2026-10-15T15:45:00Z","v":1139,"vw":74.776502},{"c":74.765,"h":74.765,"l":74.75,"n":22,"o":74.765,"t":"2026-10-15T15:50:00Z","v":5129,"vw":74.757571},{"c":74.785,"h":74.785,"l":74.785,"n":8,"o":74.785,"t":"2026-10-15T15:55:00Z","v":2661,"vw":74.785},{"c":74.785,"h":74.785,"l":74.785,"n":9,"o":74.785,"t":"2026-10-15T16:00:00Z","v":1197,"vw":74.785},{"c":74.7201,"h":74.73,"l":74.7201,"n":5,"o":74.725,"t":"2026-10-15T16:10:00Z","v":400,"vw":74.725033},{"c":74.72,"h":74.72,"l":74.67,"n":22,"o":74.6951,"t":"2026-10-15T16:15:00Z","v":5996,"vw":74.702255},{"c":74.695,"h":74.6951,"l":74.6705,"n":236,"o":74.695,"t":"2026-10-15T16:20:00Z","v":11119,"vw":74.694454},{"c":74.695,"h":74.6951,"l":74.67,"n":13,"o":74.695,"t":"2026-10-15T16:25:00Z","v":2128,"vw":74.685953},{"c":74.68,"h":74.685,"l":74.68,"n":4,"o":74.685,"t":"2026-10-15T16:30:00Z","v":399,"vw":74.682021},{"c":74.696,"h":74.696,"l":74.685,"n":13,"o":74.685,"t":"2026-10-15T16:35:00Z","v":1368,"vw":74.692663},{"c":74.755,"h":74.768,"l":74.696,"n":9,"o":74.696,"t":"2026-10-15T16:40:00Z","v":1188,"vw":74.737312},{"c":74.79,"h":74.79,"l":74.79,"n":5,"o":74.79,"t":"2026-10-15T16:45:00Z","v":296,"vw":74.79},{"c":74.79,"h":74.79,"l":74.77,"n":6,"o":74.77,"t":"2026-10-15T16:50:00Z","v":376,"vw":74.779885},{"c":74.7601,"h":74.7601,"l":74.7601,"n":2,"o":74.7601,"t":"2026-10-15T16:55:00Z","v":241,"vw":74.7601},{"c":74.79,"h":74.79,"l":74.79,"n":9,"o":74.79,"t":"2026-10-15T17:00:00Z","v":331,"vw":74.79},{"c":74.79,"h":74.79,"l":74.79,"n":6,"o":74.79,"t":"2026-10-15T17:05:00Z","v":492,"vw":74.79},{"c":74.76,"h":74.76,"l":74.76,"n":7,"o":74.76,"t":"2026-10-15T17:10:00Z","v":377,"vw":74.76},{"c":74.761,"h":74.79,"l":74.761,"n":6,"o":74.79,"t":"2026-10-15T17:15:00Z","v":1038,"vw":74.773889},{"c":74.79,"h":74.79,"l":74.79,"n":3,"o":74.79,"t":"2026-10-15T17:20:00Z","v":432,"vw":74.79},{"c":74.79,"h":74.79,"l":74.79,"n":9,"o":74.79,"t":"2026-10-15T17:30:00Z","v":2722,"vw":74.79},{"c":74.77,"h":74.79,"l":74.77,"n":4,"o":74.79,"t":"2026-10-15T17:35:00Z","v":300,"vw":74.78},{"c":75.01,"h":75.01,"l":74.82,"n":5,"o":74.82,"t":"2026-10-15T17:40:00Z","v":458,"vw":74.921579},{"c":74.8901,"h":75.325,"l":74.8901,"n":7,"o":75.325,"t":"2026-10-15T17:45:00Z","v":759,"vw":75.151129},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-10-15T17:55:00Z","v":146,"vw":74.89},{"c":74.89,"h":74.89,"l":74.89,"n":7,"o":74.89,"t":"2026-10-15T18:00:00Z","v":193,"vw":74.89},{"c":75.6,"h":75.6,"l":75.6,"n":4,"o":75.6,"t":"2026-10-15T18:15:00Z","v":204,"vw":75.6},{"c":75.37,"h":75.37,"l":74.9,"n":14,"o":74.93,"t":"2026-10-15T18:30:00Z","v":905,"vw":75.080853},{"c":74.9,"h":74.9,"l":74.9,"n":5,"o":74.9,"t":"2026-10-15T18:35:00Z","v":290,"vw":74.9},{"c":75.13,"h":75.13,"l":75.13,"n":6,"o":75.13,"t":"2026-10-15T18:45:00Z","v":787,"vw":75.13},{"c":74.9,"h":75.178,"l":74.9,"n":8,"o":75.178,"t":"2026-10-15T18:50:00Z","v":696,"vw":75.10322},{"c":74.96,"h":74.96,"l":74.96,"n":3,"o":74.96,"t":"2026-10-15T18:55:00Z","v":119,"vw":74.96},{"c":75.16,"h":75.16,"l":75.16,"n":8,"o":75.16,"t":"2026-10-15T19:00:00Z","v":455,"vw":75.16},{"c":74.96,"h":75.16,"l":74.96,"n":7,"o":75.16,"t":"2026-10-15T19:10:00Z","v":467,"vw":75.104598},{"c":75.16,"h":75.16,"l":75.16,"n":3,"o":75.16,"t":"2026-10-15T19:15:00Z","v":129,"vw":75.16},{"c":75.17,"h":75.17,"l":75.17,"n":1,"o":75.17,"t":"2026-10-15T19:20:00Z","v":100,"vw":75.17},{"c":75.37,"h":75.37,"l":75.37,"n":1,"o":75.37,"t":"2026-10-15T19:25:00Z","v":260,"vw":75.37},{"c":74.9701,"h":75.07,"l":74.9701,"n":18,"o":75.07,"t":"2026-10-15T19:30:00Z","v":1539,"vw":75.062046},{"c":75.17,"h":75.17,"l":74.9701,"n":7,"o":74.971,"t":"2026-10-15T19:40:00Z","v":2182,"vw":74.981193},{"c":75.05,"h":75.21,"l":74.98,"n":13,"o":74.98,"t":"2026-10-15T19:45:00Z","v":1165,"vw":75.135418},{"c":75.041,"h":75.041,"l":74.965,"n":7,"o":74.965,"t":"2026-10-15T19:50:00Z","v":328,"vw":74.994688},{"c":75.1,"h":75.1,"l":75.1,"n":3,"o":75.1,"t":"2026-10-15T20:00:00Z","v":129,"vw":75.1},{"c":75.63,"h":75.63,"l":75.62,"n":5,"o":75.62,"t":"2026-10-16T13:25:00Z","v":476,"vw":75.623311},{"c":75.67,"h":75.67,"l":75.67,"n":4,"o":75.67,"t":"2026-10-16T13:30:00Z","v":1442,"vw":75.67},{"c":75.9532,"h":75.9532,"l":75.735,"n":3,"o":75.735,"t":"2026-10-16T14:10:00Z","v":341,"vw":75.888452},{"c":75.74,"h":75.8306,"l":75.74,"n":3,"o":75.8306,"t":"2026-10-16T14:30:00Z","v":299,"vw":75.790154},{"c":75.17,"h":75.23,"l":75.16,"n":23,"o":75.2,"t":"2026-10-16T15:15:00Z","v":8122,"vw":75.166274},{"c":75.485,"h":75.485,"l":75.35,"n":6,"o":75.35,"t":"2026-10-16T15:35:00Z","v":342,"vw":75.4175},{"c":75.56,"h":75.56,"l":75.56,"n":1,"o":75.56,"t":"2026-10-16T15:40:00Z","v":223,"vw":75.56},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-16T15:50:00Z","v":103,"vw":75.28},{"c":75.2,"h":75.304,"l":74.8401,"n":5,"o":75.304,"t":"2026-10-16T16:00:00Z","v":1869,"vw":75.218518},{"c":75.2,"h":75.2,"l":75.2,"n":6,"o":75.2,"t":"2026-10-16T16:05:00Z","v":558,"vw":75.2},{"c":75.24,"h":75.24,"l":75.24,"n":2,"o":75.24,"t":"2026-10-16T16:15:00Z","v":200,"vw":75.24},{"c":74.85,"h":74.85,"l":74.85,"n":3,"o":74.85,"t":"2026-10-16T16:20:00Z","v":113,"vw":74.85},{"c":75.4256,"h":75.4256,"l":75.155,"n":12,"o":75.155,"t":"2026-10-16T16:35:00Z","v":741,"vw":75.323871},{"c":74.865,"h":74.865,"l":74.74,"n":7,"o":74.865,"t":"2026-10-16T16:50:00Z","v":532,"vw":74.84},{"c":74.865,"h":74.865,"l":74.865,"n":2,"o":74.865,"t":"2026-10-16T16:55:00Z","v":200,"vw":74.865},{"c":74.865,"h":74.865,"l":74.865,"n":3,"o":74.865,"t":"2026-10-16T17:00:00Z","v":198,"vw":74.865},{"c":74.541,"h":74.541,"l":74.5291,"n":3,"o":74.5291,"t":"2026-10-16T17:20:00Z","v":393,"vw":74.537107},{"c":74.984,"h":74.984,"l":74.984,"n":1,"o":74.984,"t":"2026-10-16T17:30:00Z","v":106,"vw":74.984},{"c":74.825,"h":74.825,"l":74.61,"n":2,"o":74.61,"t":"2026-10-16T17:40:00Z","v":300,"vw":74.7175},{"c":74.785,"h":74.785,"l":74.785,"n":1,"o":74.785,"t":"2026-10-16T17:50:00Z","v":326,"vw":74.785},{"c":74.785,"h":74.785,"l":74.785,"n":2,"o":74.785,"t":"2026-10-16T17:55:00Z","v":1580,"vw":74.785},{"c":74.745,"h":74.745,"l":74.745,"n":1,"o":74.745,"t":"2026-10-16T18:15:00Z","v":102,"vw":74.745},{"c":74.745,"h":74.745,"l":74.745,"n":1,"o":74.745,"t":"2026-10-16T18:30:00Z","v":129,"vw":74.745},{"c":74.6801,"h":74.9166,"l":74.6801,"n":2,"o":74.9166,"t":"2026-10-16T19:10:00Z","v":275,"vw":74.8306},{"c":74.72,"h":74.72,"l":74.72,"n":2,"o":74.72,"t":"2026-10-16T19:20:00Z","v":122,"vw":74.72},{"c":74.72,"h":74.72,"l":74.72,"n":4,"o":74.72,"t":"2026-10-16T19:25:00Z","v":109,"vw":74.72},{"c":74.72,"h":74.72,"l":74.72,"n":6,"o":74.72,"t":"2026-10-16T19:30:00Z","v":281,"vw":74.72},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-16T19:55:00Z","v":326,"vw":74.63},{"c":75.46,"h":75.46,"l":75.46,"n":2,"o":75.46,"t":"2026-10-19T13:30:00Z","v":137,"vw":75.46},{"c":75.21,"h":75.21,"l":75.21,"n":2,"o":75.21,"t":"2026-10-19T14:00:00Z","v":132,"vw":75.21},{"c":75.14,"h":75.14,"l":75.14,"n":2,"o":75.14,"t":"2026-10-19T14:45:00Z","v":107,"vw":75.14},{"c":75.21,"h":75.21,"l":75.21,"n":2,"o":75.21,"t":"2026-10-19T15:20:00Z","v":134,"vw":75.21},{"c":75.28,"h":75.28,"l":75.28,"n":5,"o":75.28,"t":"2026-10-19T15:25:00Z","v":750,"vw":75.28},{"c":75.375,"h":75.375,"l":75.375,"n":3,"o":75.375,"t":"2026-10-19T15:40:00Z","v":1584,"vw":75.375},{"c":75.28,"h":75.28,"l":75.28,"n":1,"o":75.28,"t":"2026-10-19T15:45:00Z","v":900,"vw":75.28},{"c":75.315,"h":75.315,"l":75.315,"n":1,"o":75.315,"t":"2026-10-19T15:55:00Z","v":109,"vw":75.315},{"c":75.32,"h":75.34,"l":75.32,"n":3,"o":75.34,"t":"2026-10-19T16:10:00Z","v":501,"vw":75.324016},{"c":75.32,"h":75.32,"l":75.32,"n":1,"o":75.32,"t":"2026-10-19T16:15:00Z","v":100,"vw":75.32},{"c":75.34,"h":75.34,"l":75.34,"n":2,"o":75.34,"t":"2026-10-19T17:05:00Z","v":400,"vw":75.34},{"c":75.34,"h":75.34,"l":75.34,"n":6,"o":75.34,"t":"2026-10-19T17:10:00Z","v":926,"vw":75.34},{"c":75.34,"h":75.34,"l":75.34,"n":9,"o":75.34,"t":"2026-10-19T17:20:00Z","v":202,"vw":75.34},{"c":74.98,"h":75.1379,"l":74.98,"n":7,"o":75.1379,"t":"2026-10-19T17:55:00Z","v":672,"vw":75.009382},{"c":74.98,"h":74.98,"l":74.98,"n":3,"o":74.98,"t":"2026-10-19T18:25:00Z","v":108,"vw":74.98},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-19T18:30:00Z","v":375,"vw":74.9},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-10-19T18:55:00Z","v":4385,"vw":75.01},{"c":75.115,"h":75.115,"l":75.115,"n":4,"o":75.115,"t":"2026-10-19T19:10:00Z","v":422,"vw":75.115},{"c":75.142,"h":75.142,"l":75.115,"n":5,"o":75.115,"t":"2026-10-19T19:15:00Z","v":599,"vw":75.133981},{"c":75.115,"h":75.115,"l":75.115,"n":2,"o":75.115,"t":"2026-10-19T19:35:00Z","v":170,"vw":75.115},{"c":74.98,"h":75.115,"l":74.98,"n":9,"o":75.115,"t":"2026-10-19T19:45:00Z","v":408,"vw":75.066262},{"c":75.05,"h":75.05,"l":75.05,"n":7,"o":75.05,"t":"2026-10-19T19:50:00Z","v":344,"vw":75.05},{"c":74.79,"h":75.23,"l":74.75,"n":40,"o":75.05,"t":"2026-10-19T19:55:00Z","v":6054,"vw":74.769081},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-10-20T13:30:00Z","v":564,"vw":74.51},{"c":75.1303,"h":75.1303,"l":74.45,"n":8,"o":74.45,"t":"2026-10-20T14:05:00Z","v":503,"vw":74.770308},{"c":75.175,"h":75.175,"l":75.175,"n":1,"o":75.175,"t":"2026-10-20T14:25:00Z","v":368,"vw":75.175},{"c":75.165,"h":75.165,"l":74.99,"n":3,"o":74.99,"t":"2026-10-20T14:30:00Z","v":239,"vw":75.0775},{"c":74.92,"h":74.9341,"l":74.92,"n":9,"o":74.92,"t":"2026-10-20T14:40:00Z","v":985,"vw":74.921463},{"c":74.77,"h":74.77,"l":74.77,"n":3,"o":74.77,"t":"2026-10-20T15:15:00Z","v":255,"vw":74.77},{"c":74.6801,"h":74.6801,"l":74.6801,"n":2,"o":74.6801,"t":"2026-10-20T15:45:00Z","v":128,"vw":74.6801},{"c":75.125,"h":75.125,"l":75.125,"n":1,"o":75.125,"t":"2026-10-20T16:00:00Z","v":144,"vw":75.125},{"c":75.125,"h":75.125,"l":75.125,"n":1,"o":75.125,"t":"2026-10-20T16:10:00Z","v":300,"vw":75.125},{"c":74.82,"h":74.82,"l":74.77,"n":9,"o":74.77,"t":"2026-10-20T16:15:00Z","v":9030,"vw":74.817737},{"c":75.0624,"h":75.0624,"l":75.0624,"n":1,"o":75.0624,"t":"2026-10-20T16:40:00Z","v":182,"vw":75.0624},{"c":74.88,"h":74.88,"l":74.88,"n":1,"o":74.88,"t":"2026-10-20T17:10:00Z","v":133,"vw":74.88},{"c":74.92,"h":74.92,"l":74.92,"n":4,"o":74.92,"t":"2026-10-20T17:35:00Z","v":209,"vw":74.92},{"c":74.8592,"h":74.8592,"l":74.85,"n":5,"o":74.85,"t":"2026-10-20T18:10:00Z","v":514,"vw":74.854038},{"c":74.8401,"h":74.8401,"l":74.8401,"n":1,"o":74.8401,"t":"2026-10-20T18:30:00Z","v":177,"vw":74.8401},{"c":74.84,"h":74.84,"l":74.84,"n":4,"o":74.84,"t":"2026-10-20T18:40:00Z","v":310,"vw":74.84},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-20T19:10:00Z","v":697,"vw":74.9},{"c":74.999,"h":74.999,"l":74.94,"n":15,"o":74.94,"t":"2026-10-20T19:15:00Z","v":940,"vw":74.977144},{"c":74.92,"h":74.92,"l":74.92,"n":2,"o":74.92,"t":"2026-10-20T19:30:00Z","v":430,"vw":74.92},{"c":74.8413,"h":74.8413,"l":74.8413,"n":1,"o":74.8413,"t":"2026-10-20T19:40:00Z","v":374,"vw":74.8413},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-10-20T19:45:00Z","v":133,"vw":74.92},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-10-21T13:30:00Z","v":1051,"vw":75.34},{"c":74.881,"h":74.881,"l":74.881,"n":1,"o":74.881,"t":"2026-10-21T13:45:00Z","v":160,"vw":74.881},{"c":75.355,"h":75.365,"l":75.355,"n":5,"o":75.365,"t":"2026-10-21T14:05:00Z","v":759,"vw":75.363375},{"c":75.7597,"h":75.7597,"l":75.7597,"n":3,"o":75.7597,"t":"2026-10-21T14:10:00Z","v":207,"vw":75.7597},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-21T14:15:00Z","v":200,"vw":75.03},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-10-21T14:25:00Z","v":527,"vw":75},{"c":75.084,"h":75.084,"l":75.084,"n":1,"o":75.084,"t":"2026-10-21T15:05:00Z","v":153,"vw":75.084},{"c":75.08,"h":75.08,"l":75.08,"n":2,"o":75.08,"t":"2026-10-21T15:20:00Z","v":200,"vw":75.08},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-21T15:45:00Z","v":209,"vw":75.16},{"c":75.2,"h":75.2,"l":75.2,"n":2,"o":75.2,"t":"2026-10-21T16:05:00Z","v":2007,"vw":75.2},{"c":75.0402,"h":75.0402,"l":75.0402,"n":3,"o":75.0402,"t":"2026-10-21T16:10:00Z","v":304,"vw":75.0402},{"c":75.04,"h":75.04,"l":75.04,"n":2,"o":75.04,"t":"2026-10-21T16:20:00Z","v":889,"vw":75.04},{"c":75.12,"h":75.1242,"l":75.12,"n":5,"o":75.1242,"t":"2026-10-21T16:30:00Z","v":473,"vw":75.12175},{"c":75.16,"h":75.16,"l":75.16,"n":4,"o":75.16,"t":"2026-10-21T16:40:00Z","v":272,"vw":75.16},{"c":75.12,"h":75.12,"l":75.12,"n":1,"o":75.12,"t":"2026-10-21T16:45:00Z","v":103,"vw":75.12},{"c":74.935,"h":74.935,"l":74.935,"n":2,"o":74.935,"t":"2026-10-21T17:30:00Z","v":232,"vw":74.935},{"c":75.0922,"h":75.0922,"l":74.895,"n":2,"o":74.895,"t":"2026-10-21T17:50:00Z","v":400,"vw":75.041421},{"c":74.895,"h":74.895,"l":74.895,"n":2,"o":74.895,"t":"2026-10-21T17:55:00Z","v":440,"vw":74.895},{"c":75.1999,"h":75.1999,"l":75.1999,"n":3,"o":75.1999,"t":"2026-10-21T18:30:00Z","v":200,"vw":75.1999},{"c":74.895,"h":74.895,"l":74.895,"n":3,"o":74.895,"t":"2026-10-21T18:45:00Z","v":255,"vw":74.895},{"c":74.638,"h":74.638,"l":74.638,"n":1,"o":74.638,"t":"2026-10-21T19:00:00Z","v":130,"vw":74.638},{"c":74.5398,"h":74.5398,"l":74.5398,"n":1,"o":74.5398,"t":"2026-10-21T19:20:00Z","v":166,"vw":74.5398},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-21T19:30:00Z","v":200,"vw":74.86},{"c":74.905,"h":74.905,"l":74.905,"n":2,"o":74.905,"t":"2026-10-21T19:35:00Z","v":213,"vw":74.905},{"c":73.33,"h":73.443,"l":73.31,"n":7,"o":73.36,"t":"2026-10-22T14:50:00Z","v":725,"vw":73.351732},{"c":73.6375,"h":73.695,"l":73.6375,"n":3,"o":73.695,"t":"2026-10-22T15:00:00Z","v":248,"vw":73.670636},{"c":73.774,"h":73.774,"l":73.3,"n":8,"o":73.3,"t":"2026-10-22T15:05:00Z","v":886,"vw":73.628762},{"c":73.4975,"h":73.4975,"l":73.4975,"n":2,"o":73.4975,"t":"2026-10-22T15:25:00Z","v":139,"vw":73.4975},{"c":73.655,"h":73.655,"l":73.655,"n":1,"o":73.655,"t":"2026-10-22T15:35:00Z","v":180,"vw":73.655},{"c":73.5575,"h":73.5575,"l":73.5575,"n":2,"o":73.5575,"t":"2026-10-22T15:55:00Z","v":105,"vw":73.5575},{"c":74.0899,"h":74.0899,"l":74.0899,"n":6,"o":74.0899,"t":"2026-10-22T16:45:00Z","v":543,"vw":74.0899},{"c":73.9381,"h":73.9381,"l":73.9381,"n":2,"o":73.9381,"t":"2026-10-22T17:00:00Z","v":1536,"vw":73.9381},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-22T18:10:00Z","v":103,"vw":73.38},{"c":73.784,"h":73.784,"l":73.784,"n":1,"o":73.784,"t":"2026-10-22T18:40:00Z","v":362,"vw":73.784},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-22T18:50:00Z","v":131,"vw":73.69},{"c":73.9327,"h":73.9327,"l":73.685,"n":3,"o":73.685,"t":"2026-10-22T19:10:00Z","v":306,"vw":73.78142},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-22T19:15:00Z","v":286,"vw":73.4},{"c":73.655,"h":73.655,"l":73.655,"n":1,"o":73.655,"t":"2026-10-22T19:30:00Z","v":133,"vw":73.655},{"c":73.6923,"h":73.6923,"l":73.6923,"n":3,"o":73.6923,"t":"2026-10-22T19:35:00Z","v":285,"vw":73.6923},{"c":73.68,"h":73.68,"l":73.46,"n":10,"o":73.47,"t":"2026-10-22T19:55:00Z","v":799,"vw":73.498355}],"history":[{"c":52.24,"h":52.24,"l":51.66,"n":125,"o":52.235,"t":"2024-10-21T04:00:00Z","v":4475,"vw":52.041095},{"c":51.4,"h":51.58,"l":51.0463,"n":144,"o":51.56,"t":"2024-10-22T04:00:00Z","v":16415,"vw":51.209502},{"c":49.86,"h":50.4821,"l":49.86,"n":315,"o":50.31,"t":"2024-10-23T04:00:00Z","v":39441,"vw":50.016057},{"c":50.62,"h":50.63,"l":50.05,"n":170,"o":50.39,"t":"2024-10-24T04:00:00Z","v":12462,"vw":50.323864},{"c":50.22,"h":50.92,"l":50.04,"n":129,"o":50.53,"t":"2024-10-25T04:00:00Z","v":8562,"vw":50.571642},{"c":50.645,"h":50.988,"l":49.5775,"n":112,"o":50.47,"t":"2024-10-28T04:00:00Z","v":10741,"vw":50.650491},{"c":51.05,"h":51.44,"l":50.9739,"n":94,"o":51.15,"t":"2024-10-29T04:00:00Z","v":5694,"vw":51.33834},{"c":51.345,"h":51.96,"l":51.19,"n":97,"o":51.5,"t":"2024-10-30T04:00:00Z","v":3672,"vw":51.521574},{"c":51.71,"h":51.71,"l":51.1167,"n":115,"o":51.5,"t":"2024-10-31T04:00:00Z","v":4237,"vw":51.423708},{"c":51.65,"h":52.0899,"l":51.53,"n":85,"o":51.899,"t":"2024-11-01T04:00:00Z","v":5406,"vw":51.742379},{"c":51.6928,"h":52.39,"l":51.66,"n":130,"o":51.7148,"t":"2024-11-04T05:00:00Z","v":4697,"vw":51.911176},{"c":52.7,"h":52.7,"l":51.7839,"n":82,"o":51.7839,"t":"2024-11-05T05:00:00Z","v":3987,"vw":52.234257},{"c":52.39,"h":52.54,"l":51.77,"n":145,"o":52.41,"t":"2024-11-06T05:00:00Z","v":6681,"vw":52.252925},{"c":53.33,"h":53.3555,"l":52.9,"n":216,"o":53.13,"t":"2024-11-07T05:00:00Z","v":28192,"vw":53.112497},{"c":52.64,"h":52.68,"l":52.03,"n":83,"o":52.68,"t":"2024-11-08T05:00:00Z","v":3144,"vw":52.428868},{"c":52.66,"h":53.03,"l":52.5199,"n":98,"o":52.63,"t":"2024-11-11T05:00:00Z","v":6959,"vw":52.860754},{"c":52.39,"h":52.62,"l":51.6601,"n":98,"o":52.52,"t":"2024-11-12T05:00:00Z","v":4635,"vw":52.195547},{"c":51.885,"h":52.2294,"l":51.6715,"n":117,"o":51.95,"t":"2024-11-13T05:00:00Z","v":39251,"vw":51.758111},{"c":51.34,"h":51.9,"l":51.33,"n":133,"o":51.59,"t":"2024-11-14T05:00:00Z","v":13498,"vw":51.629919},{"c":51.65,"h":51.7403,"l":51.2101,"n":125,"o":51.33,"t":"2024-11-15T05:00:00Z","v":9207,"vw":51.507377},{"c":52.31,"h":52.31,"l":51.71,"n":145,"o":51.71,"t":"2024-11-18T05:00:00Z","v":6330,"vw":52.045194},{"c":51.39,"h":52.1299,"l":51.3401,"n":79,"o":51.85,"t":"2024-11-19T05:00:00Z","v":4519,"vw":51.788373},{"c":51.12,"h":51.6999,"l":50.99,"n":86,"o":51.49,"t":"2024-11-20T05:00:00Z","v":4268,"vw":51.376947},{"c":51.65,"h":52.1079,"l":51.3801,"n":98,"o":51.96,"t":"2024-11-21T05:00:00Z","v":7505,"vw":51.668326},{"c":52.5,"h":52.5,"l":51.79,"n":86,"o":51.8,"t":"2024-11-22T05:00:00Z","v":3930,"vw":52.101437},{"c":52.44,"h":52.71,"l":52.18,"n":136,"o":52.435,"t":"2024-11-25T05:00:00Z","v":4911,"vw":52.461625},{"c":51.82,"h":52.12,"l":51.5801,"n":128,"o":51.93,"t":"2024-11-26T05:00:00Z","v":8232,"vw":51.805493},{"c":51.59,"h":51.82,"l":51.56,"n":438,"o":51.82,"t":"2024-11-27T05:00:00Z","v":7360,"vw":51.755968},{"c":53.17,"h":53.17,"l":52.52,"n":55,"o":52.52,"t":"2024-11-29T05:00:00Z","v":2959,"vw":52.668271},{"c":53.99,"h":53.99,"l":53.4363,"n":148,"o":53.8045,"t":"2024-12-02T05:00:00Z","v":4194,"vw":53.740627},{"c":54.3,"h":54.545,"l":54.03,"n":124,"o":54.45,"t":"2024-12-03T05:00:00Z","v":3995,"vw":54.349729},{"c":53.7,"h":54.2784,"l":53.7,"n":145,"o":53.89,"t":"2024-12-04T05:00:00Z","v":5978,"vw":53.89443},{"c":54.1,"h":54.44,"l":53.76,"n":193,"o":54.04,"t":"2024-12-05T05:00:00Z","v":10102,"vw":54.191005},{"c":53.9,"h":54.2235,"l":53.5201,"n":244,"o":54.04,"t":"2024-12-06T05:00:00Z","v":51232,"vw":53.79468},{"c":53.4687,"h":53.9318,"l":53.29,"n":143,"o":53.86,"t":"2024-12-09T05:00:00Z","v":7970,"vw":53.589093},{"c":52.88,"h":53.2569,"l":52.86,"n":141,"o":53.14,"t":"2024-12-10T05:00:00Z","v":9980,"vw":53.057473},{"c":53.795,"h":54.0699,"l":53.6119,"n":185,"o":53.663,"t":"2024-12-11T05:00:00Z","v":8553,"vw":53.817432},{"c":53.325,"h":53.56,"l":53.26,"n":95,"o":53.41,"t":"2024-12-12T05:00:00Z","v":17190,"vw":53.423265},{"c":52,"h":52.13,"l":51.62,"n":107,"o":51.89,"t":"2024-12-13T05:00:00Z","v":6073,"vw":51.901791},{"c":51.41,"h":51.78,"l":51.3601,"n":180,"o":51.54,"t":"2024-12-16T05:00:00Z","v":15095,"vw":51.667527},{"c":51.06,"h":51.48,"l":51.06,"n":129,"o":51.33,"t":"2024-12-17T05:00:00Z","v":5236,"vw":51.30406},{"c":50.56,"h":51.8155,"l":50.37,"n":168,"o":51.55,"t":"2024-12-18T05:00:00Z","v":14207,"vw":51.303826},{"c":50.37,"h":51.0283,"l":50.19,"n":254,"o":50.71,"t":"2024-12-19T05:00:00Z","v":38820,"vw":50.606308},{"c":50.63,"h":50.94,"l":50.11,"n":259,"o":50.11,"t":"2024-12-20T05:00:00Z","v":18040,"vw":50.67502},{"c":50.5,"h":50.5687,"l":50.05,"n":133,"o":50.3935,"t":"2024-12-23T05:00:00Z","v":7473,"vw":50.362713},{"c":50.59,"h":51.08,"l":50.59,"n":70,"o":50.9064,"t":"2024-12-24T05:00:00Z","v":3123,"vw":50.850416},{"c":51.83,"h":51.85,"l":51.4969,"n":108,"o":51.69,"t":"2024-12-26T05:00:00Z","v":6997,"vw":51.664845},{"c":51.77,"h":52.18,"l":51.77,"n":105,"o":52.13,"t":"2024-12-27T05:00:00Z","v":5551,"vw":51.979319},{"c":51.76,"h":51.85,"l":51.29,"n":160,"o":51.48,"t":"2024-12-30T05:00:00Z","v":17445,"vw":51.602794},{"c":51.68,"h":51.89,"l":51.53,"n":107,"o":51.69,"t":"2024-12-31T05:00:00Z","v":8317,"vw":51.72193},{"c":51.595,"h":52.071,"l":51.33,"n":192,"o":51.68,"t":"2025-01-02T05:00:00Z","v":90687,"vw":51.704432},{"c":51.54,"h":51.9354,"l":51.122,"n":165,"o":51.45,"t":"2025-01-03T05:00:00Z","v":8976,"vw":51.726023},{"c":52.13,"h":52.379,"l":51.8147,"n":175,"o":51.97,"t":"2025-01-06T05:00:00Z","v":8380,"vw":52.129173},{"c":51.45,"h":51.9688,"l":51.32,"n":276,"o":51.78,"t":"2025-01-07T05:00:00Z","v":80990,"vw":51.496532},{"c":51.55,"h":51.55,"l":50.8204,"n":174,"o":51.1,"t":"2025-01-08T05:00:00Z","v":29510,"vw":51.156272},{"c":50.07,"h":51.28,"l":49.71,"n":514,"o":50.3,"t":"2025-01-10T05:00:00Z","v":45989,"vw":49.891434},{"c":49.98,"h":50.37,"l":49.54,"n":150,"o":49.54,"t":"2025-01-13T05:00:00Z","v":14321,"vw":49.814944},{"c":50.23,"h":50.23,"l":49.57,"n":132,"o":49.85,"t":"2025-01-14T05:00:00Z","v":7713,"vw":49.899418},{"c":50.24,"h":50.752,"l":50.16,"n":141,"o":50.51,"t":"2025-01-15T05:00:00Z","v":11412,"vw":50.402305},{"c":50.09,"h":50.3559,"l":50.06,"n":174,"o":50.195,"t":"2025-01-16T05:00:00Z","v":65680,"vw":50.12567},{"c":50.47,"h":50.51,"l":50.175,"n":152,"o":50.28,"t":"2025-01-17T05:00:00Z","v":10218,"vw":50.347065},{"c":50.94,"h":51.05,"l":50.6727,"n":182,"o":50.86,"t":"2025-01-21T05:00:00Z","v":11507,"vw":50.902711},{"c":50.6,"h":51.0999,"l":50.57,"n":253,"o":51.03,"t":"2025-01-22T05:00:00Z","v":51234,"vw":50.829995},{"c":51.45,"h":51.56,"l":51.06,"n":141,"o":51.06,"t":"2025-01-23T05:00:00Z","v":10786,"vw":51.274491},{"c":51.77,"h":52.05,"l":51.52,"n":126,"o":51.52,"t":"2025-01-24T05:00:00Z","v":6880,"vw":51.887079},{"c":51.67,"h":51.8552,"l":51.3601,"n":172,"o":51.53,"t":"2025-01-27T05:00:00Z","v":16098,"vw":51.554294},{"c":51.71,"h":51.75,"l":51.42,"n":292,"o":51.6874,"t":"2025-01-28T05:00:00Z","v":21961,"vw":51.557849},{"c":52.02,"h":52.02,"l":51.73,"n":311,"o":51.81,"t":"2025-01-29T05:00:00Z","v":21041,"vw":51.854568},{"c":52.56,"h":52.9399,"l":52.39,"n":132,"o":52.64,"t":"2025-01-30T05:00:00Z","v":7601,"vw":52.716408},{"c":52.33,"h":52.7846,"l":52.17,"n":130,"o":52.52,"t":"2025-01-31T05:00:00Z","v":7799,"vw":52.507132},{"c":51.835,"h":52.1486,"l":51.61,"n":194,"o":51.61,"t":"2025-02-03T05:00:00Z","v":11894,"vw":51.969406},{"c":52.2011,"h":52.4143,"l":51.74,"n":137,"o":51.74,"t":"2025-02-04T05:00:00Z","v":5897,"vw":52.111964},{"c":53.03,"h":53.03,"l":52.3701,"n":187,"o":52.55,"t":"2025-02-05T05:00:00Z","v":26514,"vw":52.611223},{"c":53.32,"h":53.46,"l":52.97,"n":330,"o":53.24,"t":"2025-02-06T05:00:00Z","v":72346,"vw":53.254838},{"c":52.94,"h":53.31,"l":52.64,"n":647,"o":53.31,"t":"2025-02-07T05:00:00Z","v":551154,"vw":52.940335},{"c":53.29,"h":53.6102,"l":53.02,"n":172,"o":53.33,"t":"2025-02-10T05:00:00Z","v":9900,"vw":53.293552},{"c":53.39,"h":53.39,"l":53.13,"n":130,"o":53.15,"t":"2025-02-11T05:00:00Z","v":6891,"vw":53.292145},{"c":52.7653,"h":52.7653,"l":52.35,"n":137,"o":52.46,"t":"2025-02-12T05:00:00Z","v":6511,"vw":52.576321},{"c":53.49,"h":53.619,"l":53.195,"n":109,"o":53.27,"t":"2025-02-13T05:00:00Z","v":7956,"vw":53.363196},{"c":53.6351,"h":53.7906,"l":53.3839,"n":68,"o":53.64,"t":"2025-02-14T05:00:00Z","v":3841,"vw":53.626967},{"c":54.395,"h":54.5065,"l":54.12,"n":175,"o":54.27,"t":"2025-02-18T05:00:00Z","v":11051,"vw":54.311675},{"c":54.12,"h":54.3446,"l":53.895,"n":159,"o":53.91,"t":"2025-02-19T05:00:00Z","v":26238,"vw":54.132739},{"c":54.34,"h":54.438,"l":54.0501,"n":104,"o":54.33,"t":"2025-02-20T05:00:00Z","v":4838,"vw":54.256171},{"c":54.17,"h":54.4499,"l":53.92,"n":460,"o":54.26,"t":"2025-02-21T05:00:00Z","v":7829,"vw":54.281014},{"c":53.76,"h":54.199,"l":53.68,"n":160,"o":54.03,"t":"2025-02-24T05:00:00Z","v":9132,"vw":53.989945},{"c":54.27,"h":54.54,"l":53.93,"n":345,"o":54.46,"t":"2025-02-25T05:00:00Z","v":11294,"vw":54.285555},{"c":54.3,"h":54.79,"l":53.96,"n":233,"o":54.25,"t":"2025-02-26T05:00:00Z","v":17514,"vw":54.364743},{"c":54.15,"h":54.79,"l":54,"n":124,"o":54.57,"t":"2025-02-27T05:00:00Z","v":14530,"vw":54.517757},{"c":53.86,"h":53.879,"l":53.27,"n":106,"o":53.55,"t":"2025-02-28T05:00:00Z","v":8410,"vw":53.60972},{"c":54.4,"h":55.2299,"l":54.4,"n":127,"o":54.85,"t":"2025-03-03T05:00:00Z","v":8306,"vw":54.90661},{"c":54.21,"h":54.6244,"l":53.6782,"n":124,"o":54.26,"t":"2025-03-04T05:00:00Z","v":6689,"vw":54.233302},{"c":55.55,"h":55.68,"l":55.04,"n":172,"o":55.25,"t":"2025-03-05T05:00:00Z","v":41852,"vw":55.399529},{"c":55.41,"h":55.8191,"l":55.3413,"n":122,"o":55.54,"t":"2025-03-06T05:00:00Z","v":11337,"vw":55.544737},{"c":56.13,"h":56.13,"l":55.4949,"n":192,"o":55.67,"t":"2025-03-07T05:00:00Z","v":10069,"vw":55.7286},{"c":54.57,"h":55.21,"l":54.57,"n":196,"o":55.01,"t":"2025-03-10T04:00:00Z","v":8490,"vw":55.009168},{"c":54.35,"h":54.57,"l":54.07,"n":107,"o":54.57,"t":"2025-03-11T04:00:00Z","v":6667,"vw":54.325235},{"c":55.34,"h":55.42,"l":54.97,"n":141,"o":54.98,"t":"2025-03-12T04:00:00Z","v":8197,"vw":55.219745},{"c":55.73,"h":55.78,"l":55.3978,"n":141,"o":55.44,"t":"2025-03-13T04:00:00Z","v":10206,"vw":55.56088},{"c":56.26,"h":56.6,"l":56.09,"n":133,"o":56.09,"t":"2025-03-14T04:00:00Z","v":6450,"vw":56.335145},{"c":57.34,"h":57.3699,"l":56.82,"n":187,"o":56.92,"t":"2025-03-17T04:00:00Z","v":11993,"vw":57.065571},{"c":56.68,"h":57.1799,"l":56.66,"n":145,"o":56.74,"t":"2025-03-18T04:00:00Z","v":14498,"vw":56.914529},{"c":57.53,"h":57.662,"l":57.0701,"n":100,"o":57.14,"t":"2025-03-19T04:00:00Z","v":6195,"vw":57.366393},{"c":57.5,"h":57.5,"l":56.9628,"n":90,"o":56.99,"t":"2025-03-20T04:00:00Z","v":14641,"vw":57.173736},{"c":56.8,"h":57.25,"l":56.8,"n":90,"o":57.02,"t":"2025-03-21T04:00:00Z","v":6701,"vw":57.075417},{"c":56.59,"h":57.0115,"l":56.59,"n":131,"o":56.7231,"t":"2025-03-24T04:00:00Z","v":9787,"vw":56.773948},{"c":57.59,"h":57.59,"l":56.88,"n":117,"o":57,"t":"2025-03-25T04:00:00Z","v":5026,"vw":57.056575},{"c":56.14,"h":57.015,"l":56.14,"n":152,"o":56.76,"t":"2025-03-26T04:00:00Z","v":9798,"vw":56.660469},{"c":56.415,"h":56.82,"l":56.1,"n":227,"o":56.28,"t":"2025-03-27T04:00:00Z","v":16253,"vw":56.436586},{"c":54.85,"h":55.4,"l":54.85,"n":373,"o":55.4,"t":"2025-03-28T04:00:00Z","v":24268,"vw":55.197327},{"c":54.82,"h":54.89,"l":54.36,"n":130,"o":54.57,"t":"2025-03-31T04:00:00Z","v":14836,"vw":54.801708},{"c":54.265,"h":54.5766,"l":53.66,"n":149,"o":54.05,"t":"2025-04-01T04:00:00Z","v":7770,"vw":54.296428},{"c":54.21,"h":54.21,"l":53.4854,"n":155,"o":53.64,"t":"2025-04-02T04:00:00Z","v":8609,"vw":53.828252},{"c":52.48,"h":52.81,"l":52.1103,"n":188,"o":52.63,"t":"2025-04-03T04:00:00Z","v":14993,"vw":52.350948},{"c":48.42,"h":49.7864,"l":48.1214,"n":220,"o":49.74,"t":"2025-04-04T04:00:00Z","v":29821,"vw":48.76416},{"c":47.79,"h":49.63,"l":43.52,"n":327,"o":47.44,"t":"2025-04-07T04:00:00Z","v":72368,"vw":47.852115},{"c":49.33,"h":50.65,"l":48.3408,"n":292,"o":50.32,"t":"2025-04-08T04:00:00Z","v":39880,"vw":49.554297},{"c":51.74,"h":52.83,"l":48.6413,"n":442,"o":48.8,"t":"2025-04-09T04:00:00Z","v":25839,"vw":50.289717},{"c":50.92,"h":51.4,"l":49.5801,"n":182,"o":51.4,"t":"2025-04-10T04:00:00Z","v":10834,"vw":50.765768},{"c":52.77,"h":52.77,"l":50.9501,"n":164,"o":51.74,"t":"2025-04-11T04:00:00Z","v":10130,"vw":51.972724},{"c":52.63,"h":53.24,"l":52.5,"n":126,"o":52.77,"t":"2025-04-14T04:00:00Z","v":7865,"vw":52.997135},{"c":53.36,"h":53.91,"l":52.9,"n":132,"o":53.07,"t":"2025-04-15T04:00:00Z","v":11860,"vw":53.207864},{"c":52.63,"h":53.5005,"l":52.63,"n":115,"o":53.12,"t":"2025-04-16T04:00:00Z","v":15596,"vw":53.121605},{"c":54.21,"h":54.3725,"l":53.84,"n":186,"o":53.84,"t":"2025-04-17T04:00:00Z","v":10825,"vw":54.243057},{"c":53.42,"h":54.22,"l":53.05,"n":232,"o":54.22,"t":"2025-04-21T04:00:00Z","v":16375,"vw":53.693668},{"c":55.3,"h":55.43,"l":54.4311,"n":151,"o":54.48,"t":"2025-04-22T04:00:00Z","v":9148,"vw":54.969631},{"c":54.83,"h":55.52,"l":54.7,"n":141,"o":55.41,"t":"2025-04-23T04:00:00Z","v":15074,"vw":55.237398},{"c":54.79,"h":55.459,"l":54.55,"n":125,"o":55.1421,"t":"2025-04-24T04:00:00Z","v":6022,"vw":55.016788},{"c":55.66,"h":55.66,"l":54.57,"n":102,"o":55.43,"t":"2025-04-25T04:00:00Z","v":6517,"vw":54.952338},{"c":56.2588,"h":56.2588,"l":55.5643,"n":123,"o":56.18,"t":"2025-04-28T04:00:00Z","v":2943,"vw":55.959743},{"c":56.82,"h":56.82,"l":55.8466,"n":90,"o":55.8466,"t":"2025-04-29T04:00:00Z","v":3367,"vw":56.475164},{"c":55.57,"h":55.9508,"l":55.3737,"n":96,"o":55.4,"t":"2025-04-30T04:00:00Z","v":5844,"vw":55.805129},{"c":55.84,"h":55.9942,"l":55.0733,"n":113,"o":55.61,"t":"2025-05-01T04:00:00Z","v":6268,"vw":55.600468},{"c":55.55,"h":56.31,"l":55.5254,"n":138,"o":55.99,"t":"2025-05-02T04:00:00Z","v":6082,"vw":55.943569},{"c":56.75,"h":56.8414,"l":55.87,"n":100,"o":55.87,"t":"2025-05-05T04:00:00Z","v":10061,"vw":56.381908},{"c":56.27,"h":56.566,"l":56.0985,"n":91,"o":56.566,"t":"2025-05-06T04:00:00Z","v":4142,"vw":56.323244},{"c":56.53,"h":56.53,"l":55.73,"n":75,"o":55.99,"t":"2025-05-07T04:00:00Z","v":5827,"vw":56.160228},{"c":55.94,"h":56.7699,"l":55.94,"n":149,"o":56.26,"t":"2025-05-08T04:00:00Z","v":4259,"vw":56.43728},{"c":56.63,"h":56.63,"l":56.04,"n":123,"o":56.53,"t":"2025-05-09T04:00:00Z","v":9729,"vw":56.384709},{"c":56.61,"h":57.27,"l":56.4101,"n":220,"o":57.07,"t":"2025-05-12T04:00:00Z","v":8903,"vw":56.921938},{"c":56.57,"h":56.84,"l":56.19,"n":139,"o":56.19,"t":"2025-05-13T04:00:00Z","v":7560,"vw":56.589807},{"c":56.1077,"h":56.79,"l":56.1077,"n":145,"o":56.79,"t":"2025-05-14T04:00:00Z","v":10932,"vw":56.346861},{"c":57.2,"h":57.2,"l":56.36,"n":206,"o":56.715,"t":"2025-05-15T04:00:00Z","v":38607,"vw":57.106417},{"c":56.91,"h":57.67,"l":56.74,"n":163,"o":56.93,"t":"2025-05-16T04:00:00Z","v":12351,"vw":57.49685},{"c":57.23,"h":57.41,"l":56.82,"n":155,"o":56.85,"t":"2025-05-19T04:00:00Z","v":5192,"vw":57.10376},{"c":57.4,"h":57.82,"l":57.0901,"n":218,"o":57.25,"t":"2025-05-20T04:00:00Z","v":11356,"vw":57.487311},{"c":57.6,"h":57.9801,"l":57.24,"n":187,"o":57.8265,"t":"2025-05-21T04:00:00Z","v":6646,"vw":57.471833},{"c":57.37,"h":57.96,"l":57.1409,"n":167,"o":57.41,"t":"2025-05-22T04:00:00Z","v":8200,"vw":57.787708},{"c":57.8683,"h":57.97,"l":57.25,"n":105,"o":57.35,"t":"2025-05-23T04:00:00Z","v":6193,"vw":57.566993},{"c":58.96,"h":59.45,"l":58.82,"n":155,"o":58.88,"t":"2025-05-27T04:00:00Z","v":14448,"vw":59.235785},{"c":58.37,"h":58.5537,"l":57.93,"n":108,"o":58.3785,"t":"2025-05-28T04:00:00Z","v":8349,"vw":58.328134},{"c":57.94,"h":58.61,"l":57.84,"n":108,"o":58.52,"t":"2025-05-29T04:00:00Z","v":7348,"vw":58.280965},{"c":58.78,"h":59.0066,"l":58.31,"n":104,"o":58.7,"t":"2025-05-30T04:00:00Z","v":7622,"vw":58.651833},{"c":60.06,"h":60.06,"l":58.8901,"n":144,"o":59.22,"t":"2025-06-02T04:00:00Z","v":6889,"vw":59.415744},{"c":59.095,"h":60.54,"l":58.81,"n":219,"o":59.45,"t":"2025-06-03T04:00:00Z","v":9600,"vw":59.440685},{"c":59.37,"h":59.43,"l":58.77,"n":152,"o":59.21,"t":"2025-06-04T04:00:00Z","v":8347,"vw":59.140505},{"c":58.5045,"h":58.95,"l":58.25,"n":104,"o":58.95,"t":"2025-06-05T04:00:00Z","v":7663,"vw":58.599643},{"c":59.19,"h":59.33,"l":58.66,"n":102,"o":59.33,"t":"2025-06-06T04:00:00Z","v":3632,"vw":59.055413},{"c":58.52,"h":59.2,"l":58.44,"n":117,"o":58.79,"t":"2025-06-09T04:00:00Z","v":4633,"vw":58.823761},{"c":58.95,"h":58.95,"l":58.39,"n":137,"o":58.39,"t":"2025-06-10T04:00:00Z","v":5057,"vw":58.704689},{"c":58.59,"h":58.81,"l":58.16,"n":112,"o":58.2214,"t":"2025-06-11T04:00:00Z","v":15671,"vw":58.59332},{"c":58.905,"h":59.31,"l":58.61,"n":117,"o":58.774,"t":"2025-06-12T04:00:00Z","v":6525,"vw":58.9922},{"c":58.99,"h":59.39,"l":58.43,"n":173,"o":58.62,"t":"2025-06-13T04:00:00Z","v":6534,"vw":58.980515},{"c":59.42,"h":59.6592,"l":59.13,"n":154,"o":59.5,"t":"2025-06-16T04:00:00Z","v":3743,"vw":59.357597},{"c":58.1,"h":58.9908,"l":58.1,"n":111,"o":58.73,"t":"2025-06-17T04:00:00Z","v":3808,"vw":58.537097},{"c":59.25,"h":59.3255,"l":58.8558,"n":120,"o":58.965,"t":"2025-06-18T04:00:00Z","v":3854,"vw":59.037085},{"c":57.935,"h":58.6301,"l":57.935,"n":147,"o":58.39,"t":"2025-06-20T04:00:00Z","v":6561,"vw":58.15651},{"c":58.59,"h":58.59,"l":57.57,"n":151,"o":57.57,"t":"2025-06-23T04:00:00Z","v":3810,"vw":58.130799},{"c":58.3,"h":58.7183,"l":58.2573,"n":155,"o":58.58,"t":"2025-06-24T04:00:00Z","v":3907,"vw":58.544181},{"c":58.2775,"h":58.53,"l":57.86,"n":95,"o":58.41,"t":"2025-06-25T04:00:00Z","v":3775,"vw":58.283866},{"c":59.31,"h":59.31,"l":58.53,"n":181,"o":59.03,"t":"2025-06-26T04:00:00Z","v":5318,"vw":59.005375},{"c":60.17,"h":60.43,"l":59.77,"n":180,"o":60.17,"t":"2025-06-27T04:00:00Z","v":29525,"vw":60.030143},{"c":59.72,"h":59.8699,"l":59.3253,"n":138,"o":59.77,"t":"2025-06-30T04:00:00Z","v":6472,"vw":59.643518},{"c":59.96,"h":60.2635,"l":59.67,"n":270,"o":59.88,"t":"2025-07-01T04:00:00Z","v":41764,"vw":60.081173},{"c":59.55,"h":59.9,"l":59.15,"n":246,"o":59.7315,"t":"2025-07-02T04:00:00Z","v":13591,"vw":59.68035},{"c":59.87,"h":59.984,"l":59.48,"n":83,"o":59.57,"t":"2025-07-03T04:00:00Z","v":2377,"vw":59.682703},{"c":57.98,"h":59.35,"l":57.945,"n":237,"o":59.35,"t":"2025-07-07T04:00:00Z","v":21452,"vw":58.418965},{"c":59.03,"h":59.03,"l":58.43,"n":227,"o":58.63,"t":"2025-07-08T04:00:00Z","v":12558,"vw":58.838379},{"c":59.24,"h":59.24,"l":58.5,"n":106,"o":59,"t":"2025-07-09T04:00:00Z","v":5879,"vw":58.83058},{"c":58.7938,"h":59.14,"l":58.35,"n":115,"o":58.87,"t":"2025-07-10T04:00:00Z","v":7662,"vw":58.784378},{"c":58.28,"h":58.59,"l":57.919,"n":117,"o":58.25,"t":"2025-07-11T04:00:00Z","v":6441,"vw":58.221285},{"c":58.3614,"h":58.73,"l":58.35,"n":191,"o":58.6497,"t":"2025-07-14T04:00:00Z","v":7650,"vw":58.567616},{"c":57.5396,"h":58.24,"l":57.29,"n":149,"o":58.24,"t":"2025-07-15T04:00:00Z","v":13718,"vw":57.597337},{"c":57.995,"h":58.29,"l":57.3772,"n":114,"o":58.03,"t":"2025-07-16T04:00:00Z","v":5898,"vw":57.97123},{"c":58.23,"h":58.5655,"l":58.025,"n":206,"o":58.025,"t":"2025-07-17T04:00:00Z","v":13332,"vw":58.279233},{"c":57.655,"h":58.33,"l":57.61,"n":119,"o":58.33,"t":"2025-07-18T04:00:00Z","v":12712,"vw":57.779958},{"c":58.4606,"h":58.89,"l":58.4606,"n":130,"o":58.53,"t":"2025-07-21T04:00:00Z","v":5542,"vw":58.701321},{"c":59.045,"h":59.38,"l":58.75,"n":131,"o":59.38,"t":"2025-07-22T04:00:00Z","v":5295,"vw":59.139073},{"c":60.865,"h":61.29,"l":60.4791,"n":212,"o":61.22,"t":"2025-07-23T04:00:00Z","v":10601,"vw":61.020641},{"c":60.7,"h":61.12,"l":60.51,"n":245,"o":60.62,"t":"2025-07-24T04:00:00Z","v":13054,"vw":60.838541},{"c":60.095,"h":60.33,"l":59.8565,"n":175,"o":60.33,"t":"2025-07-25T04:00:00Z","v":8173,"vw":60.147452},{"c":59.27,"h":60.86,"l":59.05,"n":191,"o":60.86,"t":"2025-07-28T04:00:00Z","v":7421,"vw":59.391139},{"c":59.0664,"h":59.4,"l":58.7601,"n":136,"o":59.4,"t":"2025-07-29T04:00:00Z","v":9931,"vw":59.110808},{"c":59.57,"h":60.1299,"l":59.26,"n":155,"o":59.26,"t":"2025-07-30T04:00:00Z","v":6964,"vw":59.521637},{"c":59.3584,"h":59.75,"l":59.0754,"n":184,"o":59.402,"t":"2025-07-31T04:00:00Z","v":5276,"vw":59.460663},{"c":60.415,"h":60.43,"l":59.84,"n":138,"o":60.06,"t":"2025-08-01T04:00:00Z","v":7459,"vw":60.137564},{"c":61.485,"h":61.86,"l":61.04,"n":233,"o":61.45,"t":"2025-08-04T04:00:00Z","v":13288,"vw":61.512418},{"c":61.365,"h":61.7,"l":60.95,"n":189,"o":61.51,"t":"2025-08-05T04:00:00Z","v":8923,"vw":61.504434},{"c":62.4768,"h":62.51,"l":61.972,"n":168,"o":62.42,"t":"2025-08-06T04:00:00Z","v":10155,"vw":62.326861},{"c":63.08,"h":63.41,"l":62.56,"n":202,"o":62.9556,"t":"2025-08-07T04:00:00Z","v":8504,"vw":62.925763},{"c":63.555,"h":64.059,"l":63.555,"n":167,"o":63.74,"t":"2025-08-08T04:00:00Z","v":12211,"vw":63.823045},{"c":63.91,"h":64.0899,"l":63.42,"n":179,"o":63.9667,"t":"2025-08-11T04:00:00Z","v":8999,"vw":63.703541},{"c":64.62,"h":64.62,"l":63.86,"n":149,"o":63.86,"t":"2025-08-12T04:00:00Z","v":9391,"vw":64.265276},{"c":64.72,"h":64.7499,"l":64,"n":190,"o":64.45,"t":"2025-08-13T04:00:00Z","v":7562,"vw":64.519605},{"c":63.9866,"h":64.3526,"l":63.525,"n":200,"o":63.99,"t":"2025-08-14T04:00:00Z","v":6614,"vw":64.04915},{"c":65.06,"h":65.1299,"l":64.3071,"n":257,"o":64.71,"t":"2025-08-15T04:00:00Z","v":13368,"vw":64.828225},{"c":64.93,"h":65.1499,"l":64.655,"n":203,"o":65.01,"t":"2025-08-18T04:00:00Z","v":8436,"vw":64.893578},{"c":64.9279,"h":65.185,"l":64.5501,"n":247,"o":64.91,"t":"2025-08-19T04:00:00Z","v":19843,"vw":65.089398},{"c":64.7972,"h":65.07,"l":64.36,"n":159,"o":64.376,"t":"2025-08-20T04:00:00Z","v":5593,"vw":64.817184},{"c":64.52,"h":64.675,"l":64.1701,"n":200,"o":64.675,"t":"2025-08-21T04:00:00Z","v":5819,"vw":64.514652},{"c":65.3192,"h":68.09,"l":64.98,"n":269,"o":64.98,"t":"2025-08-22T04:00:00Z","v":13594,"vw":65.592254},{"c":64.67,"h":65.09,"l":64.5243,"n":185,"o":65.02,"t":"2025-08-25T04:00:00Z","v":10142,"vw":64.813627},{"c":64.5186,"h":64.7199,"l":64.2,"n":131,"o":64.2,"t":"2025-08-26T04:00:00Z","v":11864,"vw":64.435856},{"c":64.405,"h":64.73,"l":63.905,"n":148,"o":64.02,"t":"2025-08-27T04:00:00Z","v":6436,"vw":64.306787},{"c":65,"h":65.39,"l":64.65,"n":137,"o":64.7662,"t":"2025-08-28T04:00:00Z","v":5055,"vw":65.066028},{"c":64.5082,"h":64.8892,"l":64.0521,"n":109,"o":64.54,"t":"2025-08-29T04:00:00Z","v":5475,"vw":64.484996},{"c":64.7896,"h":64.8518,"l":64.38,"n":142,"o":64.48,"t":"2025-09-02T04:00:00Z","v":4602,"vw":64.598596},{"c":64.815,"h":65.0899,"l":64.3904,"n":158,"o":64.58,"t":"2025-09-03T04:00:00Z","v":5435,"vw":64.753934},{"c":65.1307,"h":65.4899,"l":65.0299,"n":243,"o":65.3479,"t":"2025-09-04T04:00:00Z","v":9103,"vw":65.240897},{"c":65.665,"h":66.035,"l":65.44,"n":143,"o":65.955,"t":"2025-09-05T04:00:00Z","v":5577,"vw":65.754188},{"c":67.08,"h":67.4,"l":66.77,"n":188,"o":66.83,"t":"2025-09-08T04:00:00Z","v":5589,"vw":67.054449},{"c":66.42,"h":66.43,"l":65.7899,"n":146,"o":66.21,"t":"2025-09-09T04:00:00Z","v":7065,"vw":66.213733},{"c":66.59,"h":66.85,"l":66.575,"n":175,"o":66.73,"t":"2025-09-10T04:00:00Z","v":5356,"vw":66.648499},{"c":67.175,"h":67.55,"l":66.72,"n":452,"o":66.84,"t":"2025-09-11T04:00:00Z","v":20072,"vw":67.16068},{"c":66.785,"h":66.95,"l":66.585,"n":190,"o":66.61,"t":"2025-09-12T04:00:00Z","v":5824,"vw":66.721043},{"c":67.315,"h":67.63,"l":66.77,"n":343,"o":67.32,"t":"2025-09-15T04:00:00Z","v":18206,"vw":67.346324},{"c":67.0054,"h":67.32,"l":66.82,"n":250,"o":67.16,"t":"2025-09-16T04:00:00Z","v":56758,"vw":66.892272},{"c":66.5634,"h":67.24,"l":66.31,"n":205,"o":66.72,"t":"2025-09-17T04:00:00Z","v":6926,"vw":66.686995},{"c":66.5029,"h":66.81,"l":66.1541,"n":153,"o":66.29,"t":"2025-09-18T04:00:00Z","v":14652,"vw":66.337277},{"c":66.0309,"h":66.3799,"l":66,"n":126,"o":66.11,"t":"2025-09-19T04:00:00Z","v":7208,"vw":66.130882},{"c":66.1896,"h":66.21,"l":65.7219,"n":167,"o":65.8,"t":"2025-09-22T04:00:00Z","v":7138,"vw":65.916882},{"c":65.8876,"h":66.38,"l":65.879,"n":160,"o":66.38,"t":"2025-09-23T04:00:00Z","v":5833,"vw":66.263615},{"c":65.7871,"h":66.25,"l":65.52,"n":145,"o":65.87,"t":"2025-09-24T04:00:00Z","v":9105,"vw":65.766714},{"c":65.3788,"h":65.65,"l":65.0001,"n":177,"o":65.22,"t":"2025-09-25T04:00:00Z","v":6799,"vw":65.276388},{"c":65.47,"h":65.77,"l":65.02,"n":198,"o":65.43,"t":"2025-09-26T04:00:00Z","v":12652,"vw":65.351591},{"c":65.765,"h":66.1303,"l":65.24,"n":257,"o":66.08,"t":"2025-09-29T04:00:00Z","v":16496,"vw":65.642078},{"c":65.165,"h":65.21,"l":64.86,"n":197,"o":65.01,"t":"2025-09-30T04:00:00Z","v":5022,"vw":65.060676},{"c":64.9072,"h":65.41,"l":64.79,"n":183,"o":65.27,"t":"2025-10-01T04:00:00Z","v":7866,"vw":65.06698},{"c":64.5376,"h":64.82,"l":64.14,"n":142,"o":64.73,"t":"2025-10-02T04:00:00Z","v":16168,"vw":64.206922},{"c":65.3386,"h":65.69,"l":65.16,"n":159,"o":65.28,"t":"2025-10-03T04:00:00Z","v":5036,"vw":65.464538},{"c":65.93,"h":66.6,"l":65.69,"n":216,"o":66.05,"t":"2025-10-06T04:00:00Z","v":7875,"vw":66.16771},{"c":65.27,"h":66.0799,"l":65.06,"n":353,"o":65.5,"t":"2025-10-07T04:00:00Z","v":20228,"vw":65.323752},{"c":65.5238,"h":65.6567,"l":64.87,"n":172,"o":65.47,"t":"2025-10-08T04:00:00Z","v":7293,"vw":65.357624},{"c":65.1901,"h":65.69,"l":64.92,"n":163,"o":65.69,"t":"2025-10-09T04:00:00Z","v":9777,"vw":65.374077},{"c":62.89,"h":65.33,"l":62.16,"n":397,"o":63.77,"t":"2025-10-10T04:00:00Z","v":26401,"vw":63.513105},{"c":63.5063,"h":64.57,"l":62.006,"n":242,"o":63.51,"t":"2025-10-13T04:00:00Z","v":10839,"vw":63.128445},{"c":64.1577,"h":64.85,"l":63.51,"n":178,"o":63.62,"t":"2025-10-14T04:00:00Z","v":13006,"vw":64.124776},{"c":65.125,"h":65.28,"l":64.5673,"n":194,"o":65.17,"t":"2025-10-15T04:00:00Z","v":6814,"vw":64.87028},{"c":65.3085,"h":65.74,"l":64.92,"n":124,"o":65.32,"t":"2025-10-16T04:00:00Z","v":5515,"vw":65.333121},{"c":65.51,"h":65.6346,"l":63.69,"n":155,"o":65.11,"t":"2025-10-17T04:00:00Z","v":5340,"vw":65.027807},{"c":66.0052,"h":66.5028,"l":65.91,"n":168,"o":65.91,"t":"2025-10-20T04:00:00Z","v":5458,"vw":66.243513},{"c":65.3486,"h":65.6999,"l":64.93,"n":179,"o":65.25,"t":"2025-10-21T04:00:00Z","v":5587,"vw":65.403334},{"c":65.705,"h":66.08,"l":65.4501,"n":106,"o":65.71,"t":"2025-10-22T04:00:00Z","v":4940,"vw":65.72187},{"c":66.02,"h":66.1,"l":65.843,"n":126,"o":66.03,"t":"2025-10-23T04:00:00Z","v":6321,"vw":65.989975},{"c":66.2768,"h":66.69,"l":65.9098,"n":134,"o":66.17,"t":"2025-10-24T04:00:00Z","v":7619,"vw":66.491842},{"c":67.005,"h":67.0539,"l":66.62,"n":166,"o":66.89,"t":"2025-10-27T04:00:00Z","v":5594,"vw":66.962695},{"c":66.635,"h":66.84,"l":66.33,"n":153,"o":66.4,"t":"2025-10-28T04:00:00Z","v":5162,"vw":66.621311},{"c":65.995,"h":66.64,"l":65.91,"n":131,"o":66.4,"t":"2025-10-29T04:00:00Z","v":13459,"vw":66.279874},{"c":66.43,"h":66.6399,"l":66.17,"n":105,"o":66.17,"t":"2025-10-30T04:00:00Z","v":6806,"vw":66.4775},{"c":66.38,"h":66.845,"l":66.14,"n":144,"o":66.68,"t":"2025-10-31T04:00:00Z","v":10543,"vw":66.407161},{"c":66.315,"h":66.65,"l":66.17,"n":129,"o":66.23,"t":"2025-11-03T05:00:00Z","v":5071,"vw":66.414355},{"c":66.3134,"h":66.85,"l":66.1,"n":235,"o":66.21,"t":"2025-11-04T05:00:00Z","v":9629,"vw":66.587954},{"c":66.595,"h":66.775,"l":66.08,"n":197,"o":66.52,"t":"2025-11-05T05:00:00Z","v":14920,"vw":66.345079},{"c":67.01,"h":67.22,"l":66.4471,"n":117,"o":66.79,"t":"2025-11-06T05:00:00Z","v":4176,"vw":66.967399},{"c":67.2442,"h":67.38,"l":66.47,"n":230,"o":66.58,"t":"2025-11-07T05:00:00Z","v":10983,"vw":66.773421},{"c":67.72,"h":67.76,"l":67.04,"n":123,"o":67.39,"t":"2025-11-10T05:00:00Z","v":4266,"vw":67.429348},{"c":67.585,"h":67.639,"l":66.99,"n":225,"o":67.33,"t":"2025-11-11T05:00:00Z","v":34924,"vw":67.129605},{"c":67.84,"h":68.13,"l":67.47,"n":149,"o":67.65,"t":"2025-11-12T05:00:00Z","v":5659,"vw":67.777719},{"c":67.44,"h":68.6427,"l":67.355,"n":147,"o":68.17,"t":"2025-11-13T05:00:00Z","v":5529,"vw":68.045079},{"c":68.2697,"h":68.64,"l":67.76,"n":520,"o":68.14,"t":"2025-11-14T05:00:00Z","v":18862,"vw":68.266095},{"c":66.975,"h":67.76,"l":66.9363,"n":175,"o":67.4,"t":"2025-11-17T05:00:00Z","v":9999,"vw":67.175702},{"c":66.065,"h":66.2799,"l":65.54,"n":165,"o":65.89,"t":"2025-11-18T05:00:00Z","v":7199,"vw":65.789815},{"c":66.135,"h":66.1444,"l":65.74,"n":97,"o":65.91,"t":"2025-11-19T05:00:00Z","v":2439,"vw":65.932411},{"c":65.555,"h":66.48,"l":65.3386,"n":138,"o":66.18,"t":"2025-11-20T05:00:00Z","v":6087,"vw":65.888942},{"c":66.771,"h":67.0388,"l":66.2042,"n":162,"o":66.47,"t":"2025-11-21T05:00:00Z","v":6772,"vw":66.75343},{"c":66.9776,"h":67,"l":66.39,"n":150,"o":66.52,"t":"2025-11-24T05:00:00Z","v":4567,"vw":66.680055},{"c":67.53,"h":67.5649,"l":66.87,"n":149,"o":66.87,"t":"2025-11-25T05:00:00Z","v":4954,"vw":67.447918},{"c":68.44,"h":68.58,"l":67.92,"n":220,"o":67.93,"t":"2025-11-26T05:00:00Z","v":15978,"vw":68.08866},{"c":68.255,"h":68.6548,"l":67.8401,"n":77,"o":68.51,"t":"2025-11-28T05:00:00Z","v":3664,"vw":68.378074},{"c":67.705,"h":68.2799,"l":67.61,"n":187,"o":68.24,"t":"2025-12-01T05:00:00Z","v":8506,"vw":67.955268},{"c":67.24,"h":67.6,"l":66.8101,"n":354,"o":67.31,"t":"2025-12-02T05:00:00Z","v":10183,"vw":67.259122},{"c":67.57,"h":67.79,"l":67.19,"n":216,"o":67.19,"t":"2025-12-03T05:00:00Z","v":7211,"vw":67.452629},{"c":67.6903,"h":68.095,"l":67.405,"n":182,"o":68.02,"t":"2025-12-04T05:00:00Z","v":11849,"vw":67.825822},{"c":67.585,"h":68.79,"l":67.36,"n":177,"o":68.79,"t":"2025-12-05T05:00:00Z","v":6606,"vw":67.771258},{"c":67.905,"h":68.3799,"l":67.54,"n":174,"o":67.89,"t":"2025-12-08T05:00:00Z","v":7919,"vw":68.052099},{"c":68.015,"h":68.61,"l":67.95,"n":245,"o":68.1,"t":"2025-12-09T05:00:00Z","v":15663,"vw":68.313133},{"c":69.055,"h":69.36,"l":68.14,"n":155,"o":68.3,"t":"2025-12-10T05:00:00Z","v":8413,"vw":68.722268},{"c":69.1801,"h":69.38,"l":68.79,"n":160,"o":68.79,"t":"2025-12-11T05:00:00Z","v":5030,"vw":69.133867},{"c":67.79,"h":67.99,"l":67.645,"n":126,"o":67.92,"t":"2025-12-12T05:00:00Z","v":5968,"vw":67.90373},{"c":68.6031,"h":69.01,"l":68.09,"n":191,"o":69.01,"t":"2025-12-15T05:00:00Z","v":9477,"vw":68.628553},{"c":67.61,"h":67.81,"l":67.32,"n":165,"o":67.685,"t":"2025-12-16T05:00:00Z","v":10047,"vw":67.64758},{"c":66.7224,"h":67.1,"l":66.7224,"n":125,"o":66.8101,"t":"2025-12-17T05:00:00Z","v":3915,"vw":66.988491},{"c":66.8493,"h":67.33,"l":66.69,"n":148,"o":67.21,"t":"2025-12-18T05:00:00Z","v":7507,"vw":67.014199},{"c":67.445,"h":67.6199,"l":67.17,"n":136,"o":67.37,"t":"2025-12-19T05:00:00Z","v":6400,"vw":67.450805},{"c":67.0652,"h":67.53,"l":66.95,"n":149,"o":67.13,"t":"2025-12-22T05:00:00Z","v":6163,"vw":67.162595},{"c":67.515,"h":67.959,"l":67.23,"n":116,"o":67.64,"t":"2025-12-23T05:00:00Z","v":5025,"vw":67.645608},{"c":67.62,"h":67.76,"l":67.2885,"n":90,"o":67.54,"t":"2025-12-24T05:00:00Z","v":2938,"vw":67.49405},{"c":67.14,"h":67.49,"l":66.76,"n":105,"o":67.49,"t":"2025-12-26T05:00:00Z","v":2710,"vw":67.178585},{"c":67.575,"h":67.7599,"l":67.221,"n":142,"o":67.221,"t":"2025-12-29T05:00:00Z","v":7090,"vw":67.461448},{"c":67.435,"h":67.77,"l":67.37,"n":210,"o":67.59,"t":"2025-12-30T05:00:00Z","v":22677,"vw":67.532504},{"c":67.175,"h":67.3999,"l":66.72,"n":247,"o":67.27,"t":"2025-12-31T05:00:00Z","v":8051,"vw":67.189934},{"c":67.4294,"h":67.78,"l":67.1701,"n":176,"o":67.61,"t":"2026-01-02T05:00:00Z","v":9336,"vw":67.470421},{"c":68.8102,"h":69.11,"l":67.97,"n":189,"o":68.57,"t":"2026-01-05T05:00:00Z","v":8386,"vw":68.569978},{"c":68.61,"h":69.1699,"l":68.45,"n":366,"o":68.97,"t":"2026-01-06T05:00:00Z","v":18634,"vw":68.794762},{"c":68.71,"h":68.92,"l":68.674,"n":205,"o":68.86,"t":"2026-01-07T05:00:00Z","v":10165,"vw":68.775491},{"c":69.0065,"h":69.1715,"l":68.72,"n":220,"o":68.83,"t":"2026-01-08T05:00:00Z","v":10789,"vw":68.860737},{"c":70.3106,"h":70.4745,"l":69.87,"n":246,"o":69.87,"t":"2026-01-09T05:00:00Z","v":13320,"vw":70.088173},{"c":70.5571,"h":70.9499,"l":70.23,"n":185,"o":70.46,"t":"2026-01-12T05:00:00Z","v":10767,"vw":70.549379},{"c":69.8019,"h":70.38,"l":69.3,"n":173,"o":70.38,"t":"2026-01-13T05:00:00Z","v":12050,"vw":69.753781},{"c":70.4016,"h":70.78,"l":70.0001,"n":171,"o":70.62,"t":"2026-01-14T05:00:00Z","v":5598,"vw":70.399593},{"c":70.47,"h":71,"l":70.18,"n":148,"o":71,"t":"2026-01-15T05:00:00Z","v":12007,"vw":70.756892},{"c":70.7889,"h":71.34,"l":70.53,"n":231,"o":70.94,"t":"2026-01-16T05:00:00Z","v":13233,"vw":70.961655},{"c":69.135,"h":69.8899,"l":69.135,"n":225,"o":69.35,"t":"2026-01-20T05:00:00Z","v":7995,"vw":69.5421},{"c":70.4967,"h":70.5,"l":69.55,"n":164,"o":69.9353,"t":"2026-01-21T05:00:00Z","v":6871,"vw":70.066032},{"c":70.62,"h":70.989,"l":70.2201,"n":176,"o":70.82,"t":"2026-01-22T05:00:00Z","v":10572,"vw":70.548241},{"c":70.38,"h":70.7099,"l":69.8905,"n":159,"o":70,"t":"2026-01-23T05:00:00Z","v":8604,"vw":70.222286},{"c":70.5102,"h":70.91,"l":70.45,"n":163,"o":70.91,"t":"2026-01-26T05:00:00Z","v":5458,"vw":70.655639},{"c":71.7712,"h":71.88,"l":71.37,"n":256,"o":71.37,"t":"2026-01-27T05:00:00Z","v":13168,"vw":71.623986},{"c":71.17,"h":71.24,"l":70.53,"n":211,"o":71.24,"t":"2026-01-28T05:00:00Z","v":11744,"vw":70.976388},{"c":72.2801,"h":72.41,"l":71.12,"n":256,"o":72.38,"t":"2026-01-29T05:00:00Z","v":21856,"vw":71.998127},{"c":71.9585,"h":72.22,"l":71.695,"n":164,"o":72.11,"t":"2026-01-30T05:00:00Z","v":8036,"vw":71.906429},{"c":71.456,"h":71.7499,"l":70.94,"n":238,"o":71.5,"t":"2026-02-02T05:00:00Z","v":33706,"vw":71.18091},{"c":73.1132,"h":73.17,"l":71.83,"n":254,"o":71.83,"t":"2026-02-03T05:00:00Z","v":21662,"vw":72.349601},{"c":74.949,"h":75.427,"l":74.4585,"n":241,"o":74.77,"t":"2026-02-04T05:00:00Z","v":16062,"vw":75.111518},{"c":73.905,"h":74.46,"l":73.45,"n":210,"o":73.93,"t":"2026-02-05T05:00:00Z","v":12773,"vw":74.034869},{"c":76.4947,"h":76.64,"l":75.83,"n":229,"o":75.95,"t":"2026-02-06T05:00:00Z","v":11132,"vw":76.281011},{"c":78.0113,"h":78.45,"l":76.71,"n":223,"o":76.76,"t":"2026-02-09T05:00:00Z","v":11248,"vw":77.325742},{"c":79.8,"h":80.2099,"l":79.5201,"n":305,"o":79.68,"t":"2026-02-10T05:00:00Z","v":12354,"vw":79.817511},{"c":80.285,"h":80.83,"l":79.82,"n":232,"o":80.2,"t":"2026-02-11T05:00:00Z","v":36501,"vw":80.4142},{"c":81.1463,"h":81.68,"l":80.865,"n":329,"o":81.46,"t":"2026-02-12T05:00:00Z","v":15483,"vw":81.239802},{"c":81.1284,"h":81.3899,"l":80.15,"n":289,"o":81.14,"t":"2026-02-13T05:00:00Z","v":18397,"vw":81.038048},{"c":80.67,"h":80.75,"l":79.5301,"n":306,"o":80.75,"t":"2026-02-17T05:00:00Z","v":17345,"vw":80.403331},{"c":80.2581,"h":81.07,"l":79.95,"n":233,"o":80.55,"t":"2026-02-18T05:00:00Z","v":22640,"vw":80.347471},{"c":80.5116,"h":80.97,"l":79.91,"n":228,"o":79.91,"t":"2026-02-19T05:00:00Z","v":8754,"vw":80.394149},{"c":80.339,"h":80.55,"l":79.63,"n":177,"o":79.73,"t":"2026-02-20T05:00:00Z","v":6842,"vw":80.219324},{"c":80.7422,"h":81.33,"l":80.2,"n":232,"o":80.72,"t":"2026-02-23T05:00:00Z","v":12361,"vw":81.042122},{"c":80.9029,"h":81.3403,"l":79.91,"n":228,"o":79.91,"t":"2026-02-24T05:00:00Z","v":13013,"vw":80.865048},{"c":81.965,"h":82.45,"l":81.06,"n":367,"o":81.06,"t":"2026-02-25T05:00:00Z","v":16326,"vw":81.653023},{"c":81.33,"h":81.65,"l":80.46,"n":201,"o":81.29,"t":"2026-02-26T05:00:00Z","v":11892,"vw":81.261457},{"c":81.94,"h":82.35,"l":81.86,"n":213,"o":82.02,"t":"2026-02-27T05:00:00Z","v":10954,"vw":82.081293},{"c":80.56,"h":80.56,"l":79.59,"n":247,"o":79.7,"t":"2026-03-02T05:00:00Z","v":9685,"vw":79.937965},{"c":76.89,"h":77.28,"l":73.155,"n":276,"o":75.105,"t":"2026-03-03T05:00:00Z","v":15787,"vw":75.365997},{"c":77.755,"h":77.93,"l":75.8701,"n":423,"o":76.38,"t":"2026-03-04T05:00:00Z","v":13372,"vw":77.203572},{"c":75.0736,"h":75.695,"l":73.96,"n":277,"o":75.59,"t":"2026-03-05T05:00:00Z","v":13470,"vw":74.646401},{"c":73.5069,"h":74.16,"l":71.6203,"n":210,"o":73.5032,"t":"2026-03-06T05:00:00Z","v":12659,"vw":72.988751},{"c":72.8581,"h":72.8581,"l":70.7,"n":324,"o":71.48,"t":"2026-03-09T04:00:00Z","v":20788,"vw":71.478111},{"c":74.0133,"h":75.7599,"l":73.18,"n":210,"o":74.18,"t":"2026-03-10T04:00:00Z","v":12835,"vw":74.202043},{"c":74.29,"h":74.455,"l":73.685,"n":118,"o":74.3039,"t":"2026-03-11T04:00:00Z","v":3695,"vw":74.036593},{"c":72.6898,"h":73.61,"l":72.42,"n":146,"o":73.61,"t":"2026-03-12T04:00:00Z","v":9501,"vw":72.895371},{"c":71.935,"h":72.5711,"l":71.51,"n":148,"o":72.4,"t":"2026-03-13T04:00:00Z","v":12110,"vw":71.83911},{"c":73.2,"h":73.2,"l":72.55,"n":152,"o":72.62,"t":"2026-03-16T04:00:00Z","v":11931,"vw":72.874597},{"c":73.285,"h":73.99,"l":72.88,"n":199,"o":73.84,"t":"2026-03-17T04:00:00Z","v":14041,"vw":73.128257},{"c":73.1534,"h":73.8865,"l":72.65,"n":118,"o":73.58,"t":"2026-03-18T04:00:00Z","v":5987,"vw":73.58082},{"c":72.8231,"h":73.26,"l":71.61,"n":122,"o":71.61,"t":"2026-03-19T04:00:00Z","v":4382,"vw":72.134389},{"c":70.14,"h":72.33,"l":69.85,"n":129,"o":72.2,"t":"2026-03-20T04:00:00Z","v":7904,"vw":70.878183},{"c":71.59,"h":72.2876,"l":71.065,"n":114,"o":71.59,"t":"2026-03-23T04:00:00Z","v":29580,"vw":71.842658},{"c":71.8392,"h":72.51,"l":71.17,"n":190,"o":71.17,"t":"2026-03-24T04:00:00Z","v":9052,"vw":72.074264},{"c":73.215,"h":73.89,"l":72.92,"n":125,"o":72.92,"t":"2026-03-25T04:00:00Z","v":4340,"vw":73.345403},{"c":71.79,"h":72.88,"l":71.52,"n":258,"o":72.41,"t":"2026-03-26T04:00:00Z","v":20803,"vw":72.080453},{"c":70.9185,"h":71.95,"l":70.5716,"n":124,"o":71.525,"t":"2026-03-27T04:00:00Z","v":8840,"vw":70.9975},{"c":71.0425,"h":71.9657,"l":70.3495,"n":281,"o":71.84,"t":"2026-03-30T04:00:00Z","v":45695,"vw":71.135694},{"c":72.6,"h":72.97,"l":70.24,"n":324,"o":70.24,"t":"2026-03-31T04:00:00Z","v":25888,"vw":72.240385},{"c":74.775,"h":75.3399,"l":74.35,"n":202,"o":74.77,"t":"2026-04-01T04:00:00Z","v":13762,"vw":74.878736},{"c":73.405,"h":73.7999,"l":71.88,"n":168,"o":72.27,"t":"2026-04-02T04:00:00Z","v":15482,"vw":72.70895},{"c":73.8767,"h":74.45,"l":73.28,"n":174,"o":73.71,"t":"2026-04-06T04:00:00Z","v":4124,"vw":73.846519},{"c":73.09,"h":73.25,"l":71.93,"n":306,"o":72.735,"t":"2026-04-07T04:00:00Z","v":16381,"vw":72.410023},{"c":77.38,"h":80.4,"l":76.01,"n":162,"o":80.4,"t":"2026-04-08T04:00:00Z","v":9326,"vw":77.327188},{"c":76.19,"h":76.95,"l":75.12,"n":165,"o":75.69,"t":"2026-04-09T04:00:00Z","v":13092,"vw":75.786252},{"c":76,"h":76.67,"l":75.75,"n":148,"o":76.18,"t":"2026-04-10T04:00:00Z","v":7428,"vw":76.180923},{"c":75.895,"h":75.895,"l":74.595,"n":174,"o":74.74,"t":"2026-04-13T04:00:00Z","v":6062,"vw":75.272585},{"c":76.98,"h":77.54,"l":71.5,"n":189,"o":75.9,"t":"2026-04-14T04:00:00Z","v":6365,"vw":76.596599},{"c":75.9716,"h":75.9716,"l":75.3257,"n":210,"o":75.7,"t":"2026-04-15T04:00:00Z","v":11461,"vw":75.599324},{"c":76.185,"h":76.6799,"l":75.66,"n":209,"o":76.28,"t":"2026-04-16T04:00:00Z","v":17116,"vw":76.194644},{"c":76.75,"h":79.28,"l":75.91,"n":359,"o":75.91,"t":"2026-04-17T04:00:00Z","v":54159,"vw":77.676385},{"c":74.984,"h":75.3099,"l":74.3801,"n":167,"o":75.3,"t":"2026-04-20T04:00:00Z","v":7871,"vw":74.953979},{"c":73.5991,"h":74.44,"l":73.43,"n":308,"o":74.32,"t":"2026-04-21T04:00:00Z","v":25497,"vw":73.960536},{"c":73.8569,"h":73.86,"l":73.37,"n":116,"o":73.37,"t":"2026-04-22T04:00:00Z","v":3691,"vw":73.691117},{"c":73.26,"h":73.752,"l":72.92,"n":153,"o":73.58,"t":"2026-04-23T04:00:00Z","v":5551,"vw":73.469554},{"c":73.535,"h":73.5986,"l":72.75,"n":172,"o":73.38,"t":"2026-04-24T04:00:00Z","v":5399,"vw":73.315937},{"c":73.4,"h":74.25,"l":73.4,"n":160,"o":73.69,"t":"2026-04-27T04:00:00Z","v":6326,"vw":73.840097},{"c":74.73,"h":75.21,"l":74.24,"n":242,"o":74.48,"t":"2026-04-28T04:00:00Z","v":15307,"vw":74.930419},{"c":73.61,"h":74.11,"l":73.27,"n":131,"o":74.11,"t":"2026-04-29T04:00:00Z","v":8113,"vw":73.60785},{"c":75.82,"h":75.86,"l":74.84,"n":165,"o":75.44,"t":"2026-04-30T04:00:00Z","v":12927,"vw":75.22247},{"c":75,"h":75.515,"l":74.55,"n":251,"o":75.24,"t":"2026-05-01T04:00:00Z","v":11162,"vw":75.144011},{"c":74.49,"h":75.105,"l":74.08,"n":226,"o":75.03,"t":"2026-05-04T04:00:00Z","v":6805,"vw":74.762711},{"c":75.425,"h":75.88,"l":74.895,"n":161,"o":74.895,"t":"2026-05-05T04:00:00Z","v":8204,"vw":75.392416},{"c":77.3288,"h":77.85,"l":77.245,"n":128,"o":77.25,"t":"2026-05-06T04:00:00Z","v":5167,"vw":77.402003},{"c":77.855,"h":78.69,"l":77.41,"n":214,"o":77.85,"t":"2026-05-07T04:00:00Z","v":11349,"vw":78.257729},{"c":78.5951,"h":78.79,"l":78.35,"n":153,"o":78.35,"t":"2026-05-08T04:00:00Z","v":4734,"vw":78.578144},{"c":79.555,"h":80,"l":79.17,"n":178,"o":79.3,"t":"2026-05-11T04:00:00Z","v":6129,"vw":79.631209},{"c":80.355,"h":80.85,"l":79.7697,"n":146,"o":80.27,"t":"2026-05-12T04:00:00Z","v":6334,"vw":80.251212},{"c":80.365,"h":80.73,"l":79.74,"n":133,"o":80.07,"t":"2026-05-13T04:00:00Z","v":5446,"vw":80.332369},{"c":79.825,"h":80.4399,"l":79.41,"n":135,"o":79.86,"t":"2026-05-14T04:00:00Z","v":6175,"vw":79.938669},{"c":77.79,"h":77.98,"l":77.4,"n":148,"o":77.98,"t":"2026-05-15T04:00:00Z","v":8424,"vw":77.647482},{"c":77.2,"h":77.44,"l":76.66,"n":164,"o":77.21,"t":"2026-05-18T04:00:00Z","v":5136,"vw":77.050665},{"c":75.62,"h":76.4699,"l":74.85,"n":188,"o":75.49,"t":"2026-05-19T04:00:00Z","v":9236,"vw":75.538383},{"c":75.9567,"h":76.22,"l":74.75,"n":252,"o":74.75,"t":"2026-05-20T04:00:00Z","v":11594,"vw":75.642411},{"c":75.97,"h":75.97,"l":75.0732,"n":138,"o":75.2404,"t":"2026-05-21T04:00:00Z","v":3906,"vw":75.367291},{"c":76.1356,"h":76.7299,"l":75.5814,"n":182,"o":76.31,"t":"2026-05-22T04:00:00Z","v":23008,"vw":75.96957},{"c":78.425,"h":78.94,"l":78.23,"n":240,"o":78.23,"t":"2026-05-26T04:00:00Z","v":11664,"vw":78.453985},{"c":77.675,"h":78.09,"l":76.77,"n":291,"o":77.58,"t":"2026-05-27T04:00:00Z","v":23818,"vw":77.545711},{"c":77.62,"h":77.68,"l":77.56,"n":132,"o":77.56,"t":"2026-05-28T04:00:00Z","v":3617,"vw":77.642683},{"c":77.985,"h":77.985,"l":77.24,"n":145,"o":77.54,"t":"2026-05-29T04:00:00Z","v":7076,"vw":77.792797},{"c":76.045,"h":78.2399,"l":75.5301,"n":171,"o":76.08,"t":"2026-06-01T04:00:00Z","v":7931,"vw":76.347598},{"c":76.65,"h":77.21,"l":75.57,"n":144,"o":75.57,"t":"2026-06-02T04:00:00Z","v":4975,"vw":76.397885},{"c":76.6507,"h":77.28,"l":76.32,"n":137,"o":76.87,"t":"2026-06-03T04:00:00Z","v":6426,"vw":76.856582},{"c":76.78,"h":77.42,"l":75.92,"n":328,"o":76.53,"t":"2026-06-04T04:00:00Z","v":14755,"vw":76.694681},{"c":74.47,"h":76.5399,"l":74.4272,"n":141,"o":76.5399,"t":"2026-06-05T04:00:00Z","v":7910,"vw":75.468344},{"c":74.865,"h":75.5599,"l":74.51,"n":220,"o":74.83,"t":"2026-06-08T04:00:00Z","v":6633,"vw":74.874595},{"c":74.465,"h":75.9799,"l":73.875,"n":189,"o":74.92,"t":"2026-06-09T04:00:00Z","v":12991,"vw":74.601486},{"c":72.9,"h":73.47,"l":72.765,"n":148,"o":73.47,"t":"2026-06-10T04:00:00Z","v":7103,"vw":73.066736},{"c":74.7091,"h":74.7091,"l":72.33,"n":155,"o":73.3,"t":"2026-06-11T04:00:00Z","v":5183,"vw":73.457934},{"c":75.4966,"h":76.26,"l":75.12,"n":172,"o":75.61,"t":"2026-06-12T04:00:00Z","v":10920,"vw":75.355799},{"c":77.58,"h":78.27,"l":77.25,"n":118,"o":78.22,"t":"2026-06-15T04:00:00Z","v":4899,"vw":77.686496},{"c":78.14,"h":78.7299,"l":77.98,"n":135,"o":77.98,"t":"2026-06-16T04:00:00Z","v":3599,"vw":78.418625},{"c":77.785,"h":79.22,"l":77.785,"n":167,"o":78.22,"t":"2026-06-17T04:00:00Z","v":9827,"vw":78.391239},{"c":78.755,"h":79.34,"l":78.54,"n":171,"o":78.66,"t":"2026-06-18T04:00:00Z","v":13091,"vw":78.964288},{"c":79.615,"h":80.04,"l":79.13,"n":212,"o":79.35,"t":"2026-06-22T04:00:00Z","v":9695,"vw":79.556078},{"c":76.7,"h":77.12,"l":76.24,"n":159,"o":76.31,"t":"2026-06-23T04:00:00Z","v":5768,"vw":76.777464},{"c":76.97,"h":77.3899,"l":76.59,"n":368,"o":76.895,"t":"2026-06-24T04:00:00Z","v":11258,"vw":77.05573},{"c":76.425,"h":77.63,"l":76.425,"n":181,"o":77.63,"t":"2026-06-25T04:00:00Z","v":7250,"vw":77.030926},{"c":76.9678,"h":77.61,"l":76.25,"n":179,"o":76.55,"t":"2026-06-26T04:00:00Z","v":8489,"vw":76.928925},{"c":76.455,"h":76.68,"l":75.87,"n":330,"o":76.33,"t":"2026-06-29T04:00:00Z","v":16355,"vw":76.313762},{"c":76.325,"h":76.8699,"l":75.94,"n":250,"o":76.05,"t":"2026-06-30T04:00:00Z","v":14620,"vw":76.318081},{"c":76.7748,"h":77.47,"l":76.3401,"n":261,"o":76.845,"t":"2026-07-01T04:00:00Z","v":18173,"vw":76.877549},{"c":76.2456,"h":77.3199,"l":75.78,"n":232,"o":76.95,"t":"2026-07-02T04:00:00Z","v":10194,"vw":76.887363},{"c":78.13,"h":78.62,"l":77.57,"n":322,"o":78.22,"t":"2026-07-06T04:00:00Z","v":20424,"vw":78.077031},{"c":75.77,"h":77.31,"l":75.77,"n":370,"o":77.31,"t":"2026-07-07T04:00:00Z","v":19918,"vw":76.487493},{"c":75.5,"h":76,"l":74.09,"n":333,"o":76,"t":"2026-07-08T04:00:00Z","v":11304,"vw":75.018938},{"c":75.4776,"h":75.82,"l":75.0975,"n":286,"o":75.56,"t":"2026-07-09T04:00:00Z","v":12646,"vw":75.446378},{"c":76.59,"h":77.0899,"l":76.14,"n":160,"o":76.14,"t":"2026-07-10T04:00:00Z","v":4264,"vw":76.553655},{"c":74.895,"h":75.5,"l":74.895,"n":183,"o":74.98,"t":"2026-07-13T04:00:00Z","v":5277,"vw":75.178439},{"c":75.61,"h":76.3689,"l":75.3359,"n":221,"o":76.125,"t":"2026-07-14T04:00:00Z","v":10610,"vw":76.089461},{"c":75.48,"h":75.95,"l":75.385,"n":144,"o":75.95,"t":"2026-07-15T04:00:00Z","v":4798,"vw":75.596897},{"c":73.9545,"h":74.7,"l":73.59,"n":184,"o":73.825,"t":"2026-07-16T04:00:00Z","v":6123,"vw":74.113569},{"c":72.825,"h":73.22,"l":72.32,"n":193,"o":72.32,"t":"2026-07-17T04:00:00Z","v":9758,"vw":72.687042},{"c":73.1537,"h":73.7499,"l":72.89,"n":201,"o":73.1,"t":"2026-07-20T04:00:00Z","v":6292,"vw":73.317453},{"c":74.569,"h":75.0899,"l":74.28,"n":251,"o":74.28,"t":"2026-07-21T04:00:00Z","v":16126,"vw":74.628203},{"c":74.345,"h":74.91,"l":74.1718,"n":201,"o":74.51,"t":"2026-07-22T04:00:00Z","v":7827,"vw":74.455458},{"c":73.2995,"h":74.49,"l":73.292,"n":162,"o":74.22,"t":"2026-07-23T04:00:00Z","v":7608,"vw":73.686125},{"c":73.855,"h":74.61,"l":73.84,"n":262,"o":73.84,"t":"2026-07-24T04:00:00Z","v":13141,"vw":74.167695},{"c":74.0674,"h":74.73,"l":73.75,"n":141,"o":74.73,"t":"2026-07-27T04:00:00Z","v":7019,"vw":74.274223},{"c":72.44,"h":73.64,"l":72.135,"n":185,"o":72.48,"t":"2026-07-28T04:00:00Z","v":12441,"vw":72.76223},{"c":72.125,"h":72.645,"l":71.7,"n":170,"o":72.49,"t":"2026-07-29T04:00:00Z","v":10808,"vw":72.138791},{"c":74.6981,"h":75.33,"l":72.665,"n":195,"o":72.665,"t":"2026-07-30T04:00:00Z","v":13488,"vw":74.346539},{"c":74.2534,"h":74.6323,"l":73.44,"n":128,"o":74.55,"t":"2026-07-31T04:00:00Z","v":5286,"vw":74.236004},{"c":74.595,"h":75.02,"l":74.15,"n":161,"o":74.61,"t":"2026-08-03T04:00:00Z","v":4769,"vw":74.496087},{"c":76.29,"h":76.32,"l":75.245,"n":281,"o":75.47,"t":"2026-08-04T04:00:00Z","v":8215,"vw":75.765286},{"c":76.9619,"h":78.24,"l":76.9619,"n":252,"o":78.03,"t":"2026-08-05T04:00:00Z","v":6184,"vw":77.484718},{"c":76.4941,"h":77.28,"l":76.36,"n":131,"o":76.72,"t":"2026-08-06T04:00:00Z","v":5635,"vw":76.688737},{"c":77.62,"h":77.78,"l":76.87,"n":143,"o":76.87,"t":"2026-08-07T04:00:00Z","v":5240,"vw":77.230935},{"c":76.2816,"h":78.46,"l":76.06,"n":194,"o":76.69,"t":"2026-08-10T04:00:00Z","v":14502,"vw":77.468687},{"c":76.395,"h":76.78,"l":75.95,"n":254,"o":76.78,"t":"2026-08-11T04:00:00Z","v":9066,"vw":76.32609},{"c":77.635,"h":78.05,"l":77.36,"n":150,"o":77.37,"t":"2026-08-12T04:00:00Z","v":5867,"vw":77.738024},{"c":77.9,"h":78.46,"l":77.45,"n":143,"o":77.7,"t":"2026-08-13T04:00:00Z","v":7117,"vw":77.966575},{"c":77.77,"h":78.4,"l":77.71,"n":150,"o":78.04,"t":"2026-08-14T04:00:00Z","v":8259,"vw":77.989765},{"c":78.485,"h":78.959,"l":78.2188,"n":164,"o":78.79,"t":"2026-08-17T04:00:00Z","v":5691,"vw":78.590334},{"c":76.48,"h":77.81,"l":76.2001,"n":158,"o":77.68,"t":"2026-08-18T04:00:00Z","v":5327,"vw":77.060936},{"c":76.077,"h":76.65,"l":75.593,"n":165,"o":76.65,"t":"2026-08-19T04:00:00Z","v":8918,"vw":76.100666},{"c":75.9162,"h":76.46,"l":75.8345,"n":178,"o":75.85,"t":"2026-08-20T04:00:00Z","v":5481,"vw":76.067648},{"c":77.091,"h":77.262,"l":76.32,"n":242,"o":76.5,"t":"2026-08-21T04:00:00Z","v":10933,"vw":76.496752},{"c":76.5478,"h":77.07,"l":76.17,"n":173,"o":76.69,"t":"2026-08-24T04:00:00Z","v":6951,"vw":76.68866},{"c":77.0577,"h":77.389,"l":76.5637,"n":202,"o":76.96,"t":"2026-08-25T04:00:00Z","v":8608,"vw":77.039255},{"c":76.54,"h":77.52,"l":76.27,"n":248,"o":77.04,"t":"2026-08-26T04:00:00Z","v":17493,"vw":76.708736},{"c":77.1572,"h":77.65,"l":76.69,"n":161,"o":76.69,"t":"2026-08-27T04:00:00Z","v":6819,"vw":76.993412},{"c":76.2913,"h":77.25,"l":76.16,"n":175,"o":77.25,"t":"2026-08-28T04:00:00Z","v":10158,"vw":76.660122},{"c":76.8827,"h":77.35,"l":76.34,"n":158,"o":77.105,"t":"2026-08-31T04:00:00Z","v":8602,"vw":76.969272},{"c":76.28,"h":77.42,"l":76.28,"n":224,"o":76.2963,"t":"2026-09-01T04:00:00Z","v":35034,"vw":76.605498},{"c":76.875,"h":77.17,"l":76.22,"n":167,"o":76.42,"t":"2026-09-02T04:00:00Z","v":6275,"vw":76.596112},{"c":78.155,"h":78.86,"l":77.75,"n":302,"o":77.92,"t":"2026-09-03T04:00:00Z","v":10434,"vw":78.060562},{"c":78.2877,"h":78.77,"l":77.9,"n":264,"o":78.115,"t":"2026-09-04T04:00:00Z","v":9474,"vw":78.318341},{"c":77.9647,"h":78.54,"l":77.515,"n":186,"o":78.31,"t":"2026-09-08T04:00:00Z","v":11837,"vw":77.83275},{"c":77.71,"h":78.4507,"l":77.49,"n":178,"o":77.9,"t":"2026-09-09T04:00:00Z","v":7146,"vw":78.004746},{"c":77.035,"h":77.52,"l":76.66,"n":152,"o":77.27,"t":"2026-09-10T04:00:00Z","v":3312,"vw":77.150468},{"c":78.8703,"h":79.3,"l":78.42,"n":133,"o":78.68,"t":"2026-09-11T04:00:00Z","v":6013,"vw":78.879561},{"c":78.0121,"h":78.73,"l":77.37,"n":206,"o":78.2,"t":"2026-09-14T04:00:00Z","v":6221,"vw":78.023131},{"c":77.435,"h":77.7099,"l":76.8201,"n":121,"o":77.62,"t":"2026-09-15T04:00:00Z","v":3572,"vw":77.273542},{"c":78.145,"h":79.2663,"l":77.465,"n":174,"o":78.475,"t":"2026-09-16T04:00:00Z","v":7164,"vw":78.163245},{"c":78.455,"h":79.09,"l":77.9801,"n":132,"o":79.09,"t":"2026-09-17T04:00:00Z","v":4341,"vw":78.7826},{"c":77.576,"h":77.9,"l":76.8623,"n":617,"o":77.41,"t":"2026-09-18T04:00:00Z","v":12236,"vw":77.396885},{"c":78.2098,"h":78.2098,"l":75.58,"n":186,"o":77.8359,"t":"2026-09-21T04:00:00Z","v":9281,"vw":77.131584},{"c":79.29,"h":79.45,"l":78.33,"n":170,"o":79.45,"t":"2026-09-22T04:00:00Z","v":6737,"vw":78.807233},{"c":77.902,"h":78.6799,"l":77.36,"n":212,"o":77.97,"t":"2026-09-23T04:00:00Z","v":12203,"vw":77.820408},{"c":77.29,"h":77.7,"l":76.59,"n":188,"o":77.3422,"t":"2026-09-24T04:00:00Z","v":7493,"vw":77.142854},{"c":78.645,"h":78.84,"l":77.89,"n":239,"o":77.89,"t":"2026-09-25T04:00:00Z","v":6709,"vw":78.31287},{"c":77.8069,"h":78.22,"l":77.48,"n":162,"o":77.87,"t":"2026-09-28T04:00:00Z","v":4650,"vw":77.827965},{"c":76.905,"h":77.55,"l":76.3473,"n":209,"o":77.3,"t":"2026-09-29T04:00:00Z","v":11165,"vw":76.7889},{"c":78.1578,"h":78.925,"l":77.74,"n":641,"o":78.71,"t":"2026-09-30T04:00:00Z","v":25847,"vw":78.351871},{"c":77.73,"h":78.38,"l":77.12,"n":279,"o":77.53,"t":"2026-10-01T04:00:00Z","v":10605,"vw":77.623528},{"c":79.5,"h":79.9099,"l":78.62,"n":169,"o":79.42,"t":"2026-10-02T04:00:00Z","v":17353,"vw":79.024355},{"c":79.575,"h":79.8999,"l":78.64,"n":192,"o":79.25,"t":"2026-10-05T04:00:00Z","v":8421,"vw":78.902739},{"c":79.58,"h":80.45,"l":79.48,"n":281,"o":80.14,"t":"2026-10-06T04:00:00Z","v":16060,"vw":80.015889},{"c":78.65,"h":79.4499,"l":78.37,"n":323,"o":79.27,"t":"2026-10-07T04:00:00Z","v":28503,"vw":78.791311},{"c":78.28,"h":78.57,"l":77.84,"n":191,"o":78.32,"t":"2026-10-08T04:00:00Z","v":14677,"vw":78.134371},{"c":78.9169,"h":80.965,"l":77.51,"n":2285,"o":78.29,"t":"2026-10-09T04:00:00Z","v":211502,"vw":78.61422},{"c":78.4559,"h":78.94,"l":78.305,"n":392,"o":78.73,"t":"2026-10-12T04:00:00Z","v":29983,"vw":78.418719},{"c":78.37,"h":78.66,"l":78,"n":424,"o":78.66,"t":"2026-10-13T04:00:00Z","v":20384,"vw":78.203951},{"c":77.35,"h":77.95,"l":77.02,"n":320,"o":77.95,"t":"2026-10-14T04:00:00Z","v":18119,"vw":77.384962},{"c":75.1,"h":75.6,"l":74.6,"n":1490,"o":75.56,"t":"2026-10-15T04:00:00Z","v":139483,"vw":74.833025},{"c":74.5245,"h":75.9532,"l":74.5245,"n":369,"o":75.67,"t":"2026-10-16T04:00:00Z","v":24702,"vw":75.137905},{"c":75.0198,"h":75.46,"l":74.75,"n":453,"o":75.46,"t":"2026-10-19T04:00:00Z","v":23719,"vw":75.047174},{"c":74.845,"h":75.175,"l":74.45,"n":207,"o":74.51,"t":"2026-10-20T04:00:00Z","v":18852,"vw":74.852346},{"c":74.8793,"h":75.7597,"l":74.5398,"n":179,"o":75.34,"t":"2026-10-21T04:00:00Z","v":13328,"vw":75.127294},{"c":73.6551,"h":74.0899,"l":73.3,"n":227,"o":73.36,"t":"2026-10-22T04:00:00Z","v":9515,"vw":73.702118}],"volatilityBars":[{"c":77.92,"h":77.92,"l":77.8359,"n":7,"o":77.8359,"t":"2026-09-21T14:00:00Z","v":673,"vw":77.886486},{"c":75.58,"h":77.8018,"l":75.58,"n":21,"o":77.53,"t":"2026-09-21T14:15:00Z","v":4374,"vw":76.584485},{"c":78.1158,"h":78.1158,"l":78.065,"n":2,"o":78.065,"t":"2026-09-21T14:30:00Z","v":454,"vw":78.104611},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-09-21T14:45:00Z","v":271,"vw":78.08},{"c":78.12,"h":78.12,"l":78.12,"n":4,"o":78.12,"t":"2026-09-21T15:00:00Z","v":235,"vw":78.12},{"c":77.69,"h":77.69,"l":77.69,"n":2,"o":77.69,"t":"2026-09-21T15:15:00Z","v":134,"vw":77.69},{"c":78.035,"h":78.035,"l":78.035,"n":3,"o":78.035,"t":"2026-09-21T16:00:00Z","v":126,"vw":78.035},{"c":77.6001,"h":78.1,"l":77.6001,"n":6,"o":78.1,"t":"2026-09-21T17:15:00Z","v":439,"vw":77.756557},{"c":78.085,"h":78.085,"l":78.085,"n":2,"o":78.085,"t":"2026-09-21T17:45:00Z","v":158,"vw":78.085},{"c":78.1225,"h":78.1225,"l":77.7954,"n":4,"o":77.7954,"t":"2026-09-21T18:30:00Z","v":435,"vw":77.986129},{"c":77.84,"h":77.84,"l":77.76,"n":6,"o":77.76,"t":"2026-09-21T19:30:00Z","v":293,"vw":77.805665},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-09-21T19:45:00Z","v":100,"vw":77.7},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-09-22T14:15:00Z","v":423,"vw":79.45},{"c":78.825,"h":78.825,"l":78.825,"n":3,"o":78.825,"t":"2026-09-22T14:45:00Z","v":241,"vw":78.825},{"c":78.905,"h":78.905,"l":78.905,"n":1,"o":78.905,"t":"2026-09-22T15:00:00Z","v":213,"vw":78.905},{"c":78.725,"h":78.9042,"l":78.5425,"n":8,"o":78.9042,"t":"2026-09-22T15:30:00Z","v":839,"vw":78.783853},{"c":78.725,"h":78.725,"l":78.725,"n":2,"o":78.725,"t":"2026-09-22T16:00:00Z","v":237,"vw":78.725},{"c":79.06,"h":79.06,"l":79.06,"n":1,"o":79.06,"t":"2026-09-22T16:15:00Z","v":111,"vw":79.06},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-09-22T16:30:00Z","v":101,"vw":78.81},{"c":78.33,"h":78.33,"l":78.33,"n":5,"o":78.33,"t":"2026-09-22T16:45:00Z","v":732,"vw":78.33},{"c":78.926,"h":78.926,"l":78.855,"n":4,"o":78.855,"t":"2026-09-22T17:15:00Z","v":922,"vw":78.874954},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-09-22T17:30:00Z","v":190,"vw":78.51},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-09-22T19:00:00Z","v":150,"vw":78.68},{"c":78.68,"h":79.14,"l":78.68,"n":2,"o":79.14,"t":"2026-09-22T19:15:00Z","v":205,"vw":78.90439},{"c":77.97,"h":77.97,"l":77.97,"n":5,"o":77.97,"t":"2026-09-23T13:30:00Z","v":210,"vw":77.97},{"c":78.06,"h":78.6799,"l":78.06,"n":20,"o":78.6799,"t":"2026-09-23T14:00:00Z","v":2522,"vw":78.242362},{"c":77.5301,"h":77.5301,"l":77.53,"n":6,"o":77.53,"t":"2026-09-23T14:15:00Z","v":821,"vw":77.53005},{"c":78.1448,"h":78.1448,"l":78.1448,"n":1,"o":78.1448,"t":"2026-09-23T14:30:00Z","v":182,"vw":78.1448},{"c":77.74,"h":77.74,"l":77.74,"n":2,"o":77.74,"t":"2026-09-23T15:00:00Z","v":189,"vw":77.74},{"c":78.21,"h":78.21,"l":78.21,"n":2,"o":78.21,"t":"2026-09-23T15:15:00Z","v":163,"vw":78.21},{"c":77.65,"h":77.65,"l":77.65,"n":6,"o":77.65,"t":"2026-09-23T15:45:00Z","v":906,"vw":77.65},{"c":77.55,"h":78.015,"l":77.55,"n":2,"o":78.015,"t":"2026-09-23T16:00:00Z","v":545,"vw":77.720642},{"c":77.922,"h":78.48,"l":77.922,"n":8,"o":78.48,"t":"2026-09-23T16:15:00Z","v":577,"vw":78.174806},{"c":77.36,"h":77.55,"l":77.36,"n":6,"o":77.55,"t":"2026-09-23T16:30:00Z","v":1872,"vw":77.390695},{"c":77.845,"h":77.845,"l":77.845,"n":1,"o":77.845,"t":"2026-09-23T16:45:00Z","v":197,"vw":77.845},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-09-23T17:00:00Z","v":110,"vw":77.76},{"c":77.4658,"h":77.7993,"l":77.4658,"n":4,"o":77.7993,"t":"2026-09-23T17:15:00Z","v":547,"vw":77.606896},{"c":77.792,"h":77.792,"l":77.792,"n":3,"o":77.792,"t":"2026-09-23T18:45:00Z","v":408,"vw":77.792},{"c":78.0424,"h":78.0424,"l":77.85,"n":3,"o":77.85,"t":"2026-09-23T19:15:00Z","v":581,"vw":77.95582},{"c":76.59,"h":77.3422,"l":76.59,"n":8,"o":77.3422,"t":"2026-09-24T13:30:00Z","v":314,"vw":76.996431},{"c":76.69,"h":77.135,"l":76.69,"n":7,"o":77.08,"t":"2026-09-24T14:00:00Z","v":1229,"vw":77.017036},{"c":77.3682,"h":77.3682,"l":77.3682,"n":7,"o":77.3682,"t":"2026-09-24T14:15:00Z","v":252,"vw":77.3682},{"c":77.46,"h":77.46,"l":77.08,"n":15,"o":77.08,"t":"2026-09-24T14:30:00Z","v":739,"vw":77.373043},{"c":77.06,"h":77.06,"l":77.06,"n":4,"o":77.06,"t":"2026-09-24T14:45:00Z","v":385,"vw":77.06},{"c":76.93,"h":76.93,"l":76.63,"n":6,"o":76.69,"t":"2026-09-24T16:00:00Z","v":475,"vw":76.735},{"c":77.235,"h":77.235,"l":77.235,"n":2,"o":77.235,"t":"2026-09-24T16:15:00Z","v":176,"vw":77.235},{"c":77.69,"h":77.69,"l":77.46,"n":5,"o":77.46,"t":"2026-09-24T16:30:00Z","v":261,"vw":77.555833},{"c":77.28,"h":77.7,"l":77.28,"n":7,"o":77.7,"t":"2026-09-24T16:45:00Z","v":905,"vw":77.423566},{"c":77.1,"h":77.154,"l":77.1,"n":3,"o":77.154,"t":"2026-09-24T19:15:00Z","v":262,"vw":77.126787},{"c":77.09,"h":77.29,"l":76.8646,"n":8,"o":77.29,"t":"2026-09-24T19:45:00Z","v":790,"vw":77.020193},{"c":77.89,"h":77.89,"l":77.89,"n":4,"o":77.89,"t":"2026-09-25T13:30:00Z","v":302,"vw":77.89},{"c":77.9,"h":77.9,"l":77.9,"n":2,"o":77.9,"t":"2026-09-25T13:45:00Z","v":126,"vw":77.9},{"c":78.2308,"h":78.2308,"l":78.1,"n":3,"o":78.1,"t":"2026-09-25T14:00:00Z","v":412,"vw":78.160369},{"c":78.095,"h":78.095,"l":78.095,"n":6,"o":78.095,"t":"2026-09-25T14:15:00Z","v":885,"vw":78.095},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-09-25T15:45:00Z","v":252,"vw":78},{"c":78.58,"h":78.58,"l":78.58,"n":1,"o":78.58,"t":"2026-09-25T16:15:00Z","v":477,"vw":78.58},{"c":78.81,"h":78.84,"l":78.0601,"n":9,"o":78.0601,"t":"2026-09-25T17:45:00Z","v":996,"vw":78.692257},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-09-25T18:45:00Z","v":125,"vw":78.45},{"c":78.1495,"h":78.1495,"l":78.1495,"n":2,"o":78.1495,"t":"2026-09-25T19:00:00Z","v":199,"vw":78.1495},{"c":77.87,"h":77.87,"l":77.87,"n":2,"o":77.87,"t":"2026-09-28T13:30:00Z","v":267,"vw":77.87},{"c":78.015,"h":78.015,"l":77.6405,"n":5,"o":77.935,"t":"2026-09-28T14:15:00Z","v":481,"vw":77.879314},{"c":77.48,"h":77.48,"l":77.48,"n":1,"o":77.48,"t":"2026-09-28T15:00:00Z","v":145,"vw":77.48},{"c":77.52,"h":77.52,"l":77.52,"n":2,"o":77.52,"t":"2026-09-28T15:15:00Z","v":116,"vw":77.52},{"c":77.6901,"h":77.6901,"l":77.6901,"n":1,"o":77.6901,"t":"2026-09-28T16:00:00Z","v":108,"vw":77.6901},{"c":77.97,"h":77.97,"l":77.97,"n":5,"o":77.97,"t":"2026-09-28T16:30:00Z","v":407,"vw":77.97},{"c":77.81,"h":78.22,"l":77.81,"n":11,"o":77.81,"t":"2026-09-28T18:30:00Z","v":1385,"vw":77.841956},{"c":77.8933,"h":77.8933,"l":77.8933,"n":2,"o":77.8933,"t":"2026-09-28T19:00:00Z","v":129,"vw":77.8933},{"c":76.935,"h":77.3,"l":76.935,"n":5,"o":77.3,"t":"2026-09-29T13:30:00Z","v":1240,"vw":77.259871},{"c":77.08,"h":77.1599,"l":77.08,"n":6,"o":77.1599,"t":"2026-09-29T14:00:00Z","v":511,"vw":77.126003},{"c":77.55,"h":77.55,"l":76.7,"n":6,"o":76.74,"t":"2026-09-29T14:30:00Z","v":733,"vw":76.981319},{"c":76.69,"h":76.7,"l":76.69,"n":6,"o":76.7,"t":"2026-09-29T15:00:00Z","v":504,"vw":76.695012},{"c":76.925,"h":76.925,"l":76.925,"n":1,"o":76.925,"t":"2026-09-29T15:45:00Z","v":117,"vw":76.925},{"c":76.8466,"h":76.8466,"l":76.8466,"n":1,"o":76.8466,"t":"2026-09-29T16:00:00Z","v":160,"vw":76.8466},{"c":76.76,"h":76.8399,"l":76.76,"n":2,"o":76.8399,"t":"2026-09-29T16:15:00Z","v":978,"vw":76.780016},{"c":76.76,"h":76.76,"l":76.76,"n":4,"o":76.76,"t":"2026-09-29T16:30:00Z","v":354,"vw":76.76},{"c":76.7111,"h":76.7111,"l":76.3553,"n":4,"o":76.3553,"t":"2026-09-29T16:45:00Z","v":386,"vw":76.512206},{"c":76.64,"h":76.64,"l":76.64,"n":4,"o":76.64,"t":"2026-09-29T17:15:00Z","v":146,"vw":76.64},{"c":76.51,"h":76.64,"l":76.3473,"n":9,"o":76.3473,"t":"2026-09-29T17:30:00Z","v":2847,"vw":76.537956},{"c":76.64,"h":76.6454,"l":76.64,"n":2,"o":76.6454,"t":"2026-09-29T17:45:00Z","v":420,"vw":76.641363},{"c":76.725,"h":76.725,"l":76.725,"n":6,"o":76.725,"t":"2026-09-29T18:00:00Z","v":240,"vw":76.725},{"c":76.835,"h":76.835,"l":76.835,"n":3,"o":76.835,"t":"2026-09-29T18:45:00Z","v":132,"vw":76.835},{"c":77.0281,"h":77.0281,"l":77.0281,"n":1,"o":77.0281,"t":"2026-09-29T19:00:00Z","v":210,"vw":77.0281},{"c":78.71,"h":78.71,"l":78.71,"n":5,"o":78.71,"t":"2026-09-30T13:30:00Z","v":178,"vw":78.71},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-09-30T13:45:00Z","v":133,"vw":78.71},{"c":78.925,"h":78.925,"l":78.5801,"n":3,"o":78.5801,"t":"2026-09-30T14:00:00Z","v":378,"vw":78.799665},{"c":78.825,"h":78.825,"l":78.825,"n":1,"o":78.825,"t":"2026-09-30T14:15:00Z","v":751,"vw":78.825},{"c":78.885,"h":78.885,"l":78.885,"n":1,"o":78.885,"t":"2026-09-30T14:30:00Z","v":355,"vw":78.885},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-09-30T14:45:00Z","v":100,"vw":78.6},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-09-30T15:15:00Z","v":100,"vw":78.39},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-09-30T16:45:00Z","v":100,"vw":78.09},{"c":78.495,"h":78.495,"l":78.495,"n":3,"o":78.495,"t":"2026-09-30T17:00:00Z","v":621,"vw":78.495},{"c":77.9499,"h":77.9499,"l":77.9499,"n":2,"o":77.9499,"t":"2026-09-30T17:45:00Z","v":114,"vw":77.9499},{"c":77.82,"h":78.73,"l":77.82,"n":5,"o":78.73,"t":"2026-09-30T18:00:00Z","v":477,"vw":78.150909},{"c":77.83,"h":77.83,"l":77.83,"n":1,"o":77.83,"t":"2026-09-30T18:15:00Z","v":100,"vw":77.83},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-09-30T18:30:00Z","v":100,"vw":77.75},{"c":78.2297,"h":78.28,"l":78.2297,"n":5,"o":78.2299,"t":"2026-09-30T19:00:00Z","v":557,"vw":78.243314},{"c":77.76,"h":77.76,"l":77.76,"n":2,"o":77.76,"t":"2026-09-30T19:15:00Z","v":107,"vw":77.76},{"c":77.83,"h":78.56,"l":77.74,"n":375,"o":77.74,"t":"2026-09-30T19:45:00Z","v":16132,"vw":78.28288},{"c":77.825,"h":78.38,"l":77.53,"n":20,"o":77.53,"t":"2026-10-01T13:30:00Z","v":2435,"vw":77.834667},{"c":77.9,"h":77.9,"l":77.825,"n":3,"o":77.825,"t":"2026-10-01T13:45:00Z","v":551,"vw":77.886339},{"c":77.71,"h":77.71,"l":77.57,"n":5,"o":77.57,"t":"2026-10-01T14:00:00Z","v":481,"vw":77.651754},{"c":77.28,"h":77.29,"l":77.28,"n":11,"o":77.29,"t":"2026-10-01T14:15:00Z","v":1700,"vw":77.282091},{"c":77.855,"h":77.855,"l":77.29,"n":14,"o":77.29,"t":"2026-10-01T14:30:00Z","v":616,"vw":77.483885},{"c":77.655,"h":77.655,"l":77.655,"n":1,"o":77.655,"t":"2026-10-01T14:45:00Z","v":168,"vw":77.655},{"c":77.12,"h":77.13,"l":77.12,"n":3,"o":77.13,"t":"2026-10-01T15:00:00Z","v":437,"vw":77.127712},{"c":78.1044,"h":78.1044,"l":78.1044,"n":1,"o":78.1044,"t":"2026-10-01T16:30:00Z","v":349,"vw":78.1044},{"c":77.25,"h":77.25,"l":77.25,"n":3,"o":77.25,"t":"2026-10-01T16:45:00Z","v":216,"vw":77.25},{"c":77.67,"h":77.67,"l":77.67,"n":2,"o":77.67,"t":"2026-10-01T17:00:00Z","v":195,"vw":77.67},{"c":78.07,"h":78.07,"l":78.07,"n":2,"o":78.07,"t":"2026-10-01T17:30:00Z","v":123,"vw":78.07},{"c":77.39,"h":77.79,"l":77.39,"n":8,"o":77.79,"t":"2026-10-01T18:00:00Z","v":411,"vw":77.495445},{"c":77.625,"h":77.625,"l":77.625,"n":4,"o":77.625,"t":"2026-10-01T18:15:00Z","v":593,"vw":77.625},{"c":77.705,"h":77.705,"l":77.705,"n":1,"o":77.705,"t":"2026-10-01T19:30:00Z","v":100,"vw":77.705},{"c":79.42,"h":79.42,"l":79.42,"n":6,"o":79.42,"t":"2026-10-02T13:30:00Z","v":163,"vw":79.42},{"c":79.9099,"h":79.9099,"l":78.89,"n":8,"o":78.89,"t":"2026-10-02T14:00:00Z","v":549,"vw":79.41695},{"c":79.8185,"h":79.8185,"l":79.5,"n":20,"o":79.58,"t":"2026-10-02T14:15:00Z","v":1880,"vw":79.577251},{"c":79.5,"h":79.5,"l":79.5,"n":7,"o":79.5,"t":"2026-10-02T14:30:00Z","v":2038,"vw":79.5},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-02T14:45:00Z","v":100,"vw":79.21},{"c":78.62,"h":78.62,"l":78.62,"n":1,"o":78.62,"t":"2026-10-02T15:15:00Z","v":100,"vw":78.62},{"c":79.236,"h":79.236,"l":79.236,"n":1,"o":79.236,"t":"2026-10-02T16:15:00Z","v":129,"vw":79.236},{"c":78.79,"h":79.11,"l":78.79,"n":5,"o":79.11,"t":"2026-10-02T17:45:00Z","v":9606,"vw":78.793937},{"c":79.11,"h":79.11,"l":79.11,"n":3,"o":79.11,"t":"2026-10-02T18:00:00Z","v":316,"vw":79.11},{"c":79.084,"h":79.084,"l":79.084,"n":1,"o":79.084,"t":"2026-10-02T18:15:00Z","v":100,"vw":79.084},{"c":79.245,"h":79.262,"l":79.2,"n":4,"o":79.262,"t":"2026-10-02T19:15:00Z","v":712,"vw":79.247696},{"c":78.9801,"h":78.9801,"l":78.9801,"n":1,"o":78.9801,"t":"2026-10-02T19:30:00Z","v":109,"vw":78.9801},{"c":79.25,"h":79.25,"l":79.25,"n":4,"o":79.25,"t":"2026-10-05T13:30:00Z","v":203,"vw":79.25},{"c":78.64,"h":78.745,"l":78.64,"n":23,"o":78.705,"t":"2026-10-05T13:45:00Z","v":3848,"vw":78.655209},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-10-05T14:15:00Z","v":123,"vw":79},{"c":79.8999,"h":79.8999,"l":79.8999,"n":2,"o":79.8999,"t":"2026-10-05T14:30:00Z","v":322,"vw":79.8999},{"c":79.077,"h":79.077,"l":79.077,"n":4,"o":79.077,"t":"2026-10-05T14:45:00Z","v":319,"vw":79.077},{"c":78.91,"h":79.4101,"l":78.91,"n":6,"o":78.93,"t":"2026-10-05T15:00:00Z","v":321,"vw":79.083367},{"c":78.89,"h":78.89,"l":78.89,"n":3,"o":78.89,"t":"2026-10-05T16:15:00Z","v":265,"vw":78.89},{"c":79.37,"h":79.37,"l":79.37,"n":1,"o":79.37,"t":"2026-10-05T16:30:00Z","v":103,"vw":79.37},{"c":79.37,"h":79.37,"l":79.37,"n":3,"o":79.37,"t":"2026-10-05T16:45:00Z","v":198,"vw":79.37},{"c":79.37,"h":79.37,"l":79.37,"n":3,"o":79.37,"t":"2026-10-05T17:15:00Z","v":507,"vw":79.37},{"c":79.5222,"h":79.5222,"l":79.5222,"n":3,"o":79.5222,"t":"2026-10-05T18:45:00Z","v":141,"vw":79.5222},{"c":79.2988,"h":79.2988,"l":79.2988,"n":3,"o":79.2988,"t":"2026-10-05T19:15:00Z","v":148,"vw":79.2988},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-05T19:45:00Z","v":129,"vw":79.5},{"c":79.965,"h":80.14,"l":79.965,"n":8,"o":80.14,"t":"2026-10-06T13:30:00Z","v":856,"vw":80.116529},{"c":79.965,"h":79.965,"l":79.965,"n":3,"o":79.965,"t":"2026-10-06T13:45:00Z","v":194,"vw":79.965},{"c":80.0467,"h":80.45,"l":80.0467,"n":7,"o":80.3387,"t":"2026-10-06T14:00:00Z","v":542,"vw":80.256031},{"c":79.965,"h":79.965,"l":79.965,"n":1,"o":79.965,"t":"2026-10-06T14:15:00Z","v":255,"vw":79.965},{"c":79.48,"h":80.07,"l":79.48,"n":3,"o":80.07,"t":"2026-10-06T14:30:00Z","v":8734,"vw":80.03715},{"c":79.92,"h":79.92,"l":79.92,"n":2,"o":79.92,"t":"2026-10-06T15:00:00Z","v":119,"vw":79.92},{"c":79.935,"h":79.935,"l":79.92,"n":7,"o":79.92,"t":"2026-10-06T15:15:00Z","v":599,"vw":79.931528},{"c":79.8181,"h":80.22,"l":79.8128,"n":3,"o":80.22,"t":"2026-10-06T16:00:00Z","v":464,"vw":79.909557},{"c":79.9841,"h":79.9841,"l":79.9841,"n":1,"o":79.9841,"t":"2026-10-06T16:30:00Z","v":179,"vw":79.9841},{"c":79.67,"h":80.13,"l":79.67,"n":5,"o":80.13,"t":"2026-10-06T17:30:00Z","v":283,"vw":79.917692},{"c":79.715,"h":79.715,"l":79.715,"n":5,"o":79.715,"t":"2026-10-06T18:00:00Z","v":308,"vw":79.715},{"c":79.67,"h":79.67,"l":79.67,"n":9,"o":79.67,"t":"2026-10-06T18:45:00Z","v":336,"vw":79.67},{"c":79.58,"h":80.03,"l":79.58,"n":6,"o":80.03,"t":"2026-10-06T19:30:00Z","v":875,"vw":79.972966},{"c":78.74,"h":79.3,"l":78.6,"n":14,"o":79.28,"t":"2026-10-07T13:30:00Z","v":3383,"vw":79.254859},{"c":78.43,"h":78.43,"l":78.37,"n":3,"o":78.37,"t":"2026-10-07T14:30:00Z","v":300,"vw":78.406667},{"c":78.755,"h":78.8928,"l":78.42,"n":5,"o":78.42,"t":"2026-10-07T14:45:00Z","v":440,"vw":78.652069},{"c":78.795,"h":78.89,"l":78.59,"n":11,"o":78.795,"t":"2026-10-07T15:00:00Z","v":859,"vw":78.775969},{"c":78.5,"h":78.6,"l":78.5,"n":10,"o":78.6,"t":"2026-10-07T15:15:00Z","v":1023,"vw":78.55354},{"c":78.59,"h":78.59,"l":78.51,"n":3,"o":78.51,"t":"2026-10-07T15:30:00Z","v":300,"vw":78.563333},{"c":78.58,"h":78.98,"l":78.58,"n":5,"o":78.59,"t":"2026-10-07T15:45:00Z","v":425,"vw":78.735},{"c":78.7,"h":78.79,"l":78.59,"n":4,"o":78.59,"t":"2026-10-07T16:00:00Z","v":317,"vw":78.69429},{"c":79.055,"h":79.055,"l":78.59,"n":3,"o":78.67,"t":"2026-10-07T16:15:00Z","v":316,"vw":78.78307},{"c":78.5,"h":78.58,"l":78.5,"n":3,"o":78.58,"t":"2026-10-07T16:30:00Z","v":300,"vw":78.533333},{"c":78.975,"h":78.975,"l":78.51,"n":10,"o":78.51,"t":"2026-10-07T16:45:00Z","v":555,"vw":78.658376},{"c":78.64,"h":79.4499,"l":78.59,"n":5,"o":78.59,"t":"2026-10-07T17:00:00Z","v":449,"vw":79.055148},{"c":78.6,"h":79.02,"l":78.6,"n":7,"o":78.64,"t":"2026-10-07T17:15:00Z","v":590,"vw":78.725},{"c":79.02,"h":79.02,"l":78.6,"n":6,"o":78.6,"t":"2026-10-07T17:30:00Z","v":558,"vw":78.836993},{"c":78.59,"h":79.02,"l":78.59,"n":5,"o":78.6,"t":"2026-10-07T17:45:00Z","v":419,"vw":78.704098},{"c":78.68,"h":78.69,"l":78.68,"n":4,"o":78.69,"t":"2026-10-07T18:00:00Z","v":9118,"vw":78.68989},{"c":78.69,"h":78.72,"l":78.69,"n":2,"o":78.72,"t":"2026-10-07T18:15:00Z","v":200,"vw":78.705},{"c":79.13,"h":79.13,"l":78.69,"n":6,"o":78.69,"t":"2026-10-07T18:30:00Z","v":603,"vw":79.05437},{"c":79.13,"h":79.13,"l":78.68,"n":8,"o":79.13,"t":"2026-10-07T18:45:00Z","v":548,"vw":79.022086},{"c":79.09,"h":79.09,"l":78.68,"n":6,"o":78.79,"t":"2026-10-07T19:00:00Z","v":359,"vw":78.882398},{"c":78.6,"h":79.09,"l":78.6,"n":5,"o":78.6,"t":"2026-10-07T19:15:00Z","v":416,"vw":78.734279},{"c":79.09,"h":79.09,"l":78.6,"n":7,"o":78.6,"t":"2026-10-07T19:30:00Z","v":505,"vw":78.700338},{"c":78.735,"h":79.105,"l":78.6,"n":33,"o":78.6,"t":"2026-10-07T19:45:00Z","v":1891,"vw":78.720767},{"c":78.65,"h":78.65,"l":78.65,"n":3,"o":78.65,"t":"2026-10-07T20:00:00Z","v":127,"vw":78.65},{"c":78.03,"h":78.32,"l":78.03,"n":6,"o":78.32,"t":"2026-10-08T13:30:00Z","v":5458,"vw":78.04877},{"c":77.998,"h":78.075,"l":77.998,"n":5,"o":78.075,"t":"2026-10-08T16:00:00Z","v":377,"vw":78.029522},{"c":77.84,"h":77.84,"l":77.84,"n":2,"o":77.84,"t":"2026-10-08T16:30:00Z","v":278,"vw":77.84},{"c":78.4499,"h":78.4499,"l":78.1,"n":2,"o":78.1,"t":"2026-10-08T18:15:00Z","v":1157,"vw":78.318045},{"c":78.07,"h":78.07,"l":78.07,"n":1,"o":78.07,"t":"2026-10-08T18:45:00Z","v":100,"vw":78.07},{"c":78.45,"h":78.45,"l":78.1,"n":10,"o":78.45,"t":"2026-10-08T19:15:00Z","v":595,"vw":78.38},{"c":78,"h":78.45,"l":78,"n":10,"o":78.45,"t":"2026-10-08T19:30:00Z","v":1008,"vw":78.147222},{"c":78.11,"h":78.57,"l":78,"n":44,"o":78.15,"t":"2026-10-08T19:45:00Z","v":3910,"vw":78.191134},{"c":78.28,"h":78.28,"l":78.28,"n":4,"o":78.28,"t":"2026-10-08T20:00:00Z","v":316,"vw":78.28},{"c":78.54,"h":78.54,"l":78.12,"n":10,"o":78.29,"t":"2026-10-09T13:30:00Z","v":1061,"vw":78.269015},{"c":78.12,"h":78.12,"l":78.12,"n":1,"o":78.12,"t":"2026-10-09T13:45:00Z","v":100,"vw":78.12},{"c":78.52,"h":78.52,"l":78.295,"n":4,"o":78.44,"t":"2026-10-09T14:30:00Z","v":600,"vw":78.447084},{"c":77.945,"h":78.44,"l":77.51,"n":206,"o":78.005,"t":"2026-10-09T14:45:00Z","v":19172,"vw":78.241199},{"c":78.365,"h":78.38,"l":78.05,"n":436,"o":78.315,"t":"2026-10-09T15:00:00Z","v":42847,"vw":78.314824},{"c":78.485,"h":78.51,"l":78.315,"n":251,"o":78.365,"t":"2026-10-09T15:15:00Z","v":19163,"vw":78.373787},{"c":78.59,"h":78.6,"l":78.5,"n":136,"o":78.5,"t":"2026-10-09T15:30:00Z","v":10536,"vw":78.5407},{"c":78.61,"h":78.61,"l":78.58,"n":121,"o":78.59,"t":"2026-10-09T15:45:00Z","v":9665,"vw":78.597925},{"c":78.745,"h":79.4352,"l":78.605,"n":53,"o":78.605,"t":"2026-10-09T16:00:00Z","v":4584,"vw":78.807234},{"c":78.725,"h":78.765,"l":78.725,"n":188,"o":78.765,"t":"2026-10-09T16:15:00Z","v":6460,"vw":78.740828},{"c":78.69,"h":78.7399,"l":78.69,"n":20,"o":78.725,"t":"2026-10-09T16:30:00Z","v":1226,"vw":78.713713},{"c":78.715,"h":78.715,"l":78.69,"n":26,"o":78.69,"t":"2026-10-09T16:45:00Z","v":1673,"vw":78.708723},{"c":78.665,"h":78.739,"l":78.665,"n":37,"o":78.715,"t":"2026-10-09T17:00:00Z","v":4358,"vw":78.69577},{"c":78.675,"h":78.73,"l":78.61,"n":75,"o":78.665,"t":"2026-10-09T17:15:00Z","v":6923,"vw":78.66878},{"c":78.675,"h":78.715,"l":78.61,"n":38,"o":78.7,"t":"2026-10-09T17:30:00Z","v":4092,"vw":78.661595},{"c":78.665,"h":78.74,"l":78.615,"n":37,"o":78.74,"t":"2026-10-09T17:45:00Z","v":10522,"vw":78.70548},{"c":78.9399,"h":78.9399,"l":78.63,"n":47,"o":78.69,"t":"2026-10-09T18:00:00Z","v":7918,"vw":78.798506},{"c":79.25,"h":80.965,"l":78.94,"n":67,"o":78.94,"t":"2026-10-09T18:15:00Z","v":8736,"vw":79.277504},{"c":79.23,"h":80.45,"l":78.95,"n":69,"o":79.01,"t":"2026-10-09T18:30:00Z","v":7352,"vw":79.427148},{"c":78.63,"h":79.34,"l":78.63,"n":92,"o":79.11,"t":"2026-10-09T18:45:00Z","v":15568,"vw":78.979451},{"c":78.74,"h":78.88,"l":78.6,"n":20,"o":78.6,"t":"2026-10-09T19:00:00Z","v":2768,"vw":78.722082},{"c":78.73,"h":78.78,"l":78.59,"n":68,"o":78.66,"t":"2026-10-09T19:15:00Z","v":7585,"vw":78.638906},{"c":78.8799,"h":78.8799,"l":78.73,"n":16,"o":78.73,"t":"2026-10-09T19:30:00Z","v":1727,"vw":78.787223},{"c":78.89,"h":78.9699,"l":78.73,"n":23,"o":78.73,"t":"2026-10-09T19:45:00Z","v":2423,"vw":78.834635},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-12T13:15:00Z","v":100,"vw":78.66},{"c":78.475,"h":78.73,"l":78.475,"n":4,"o":78.73,"t":"2026-10-12T13:30:00Z","v":927,"vw":78.657427},{"c":78.375,"h":78.44,"l":78.35,"n":26,"o":78.3824,"t":"2026-10-12T13:45:00Z","v":1591,"vw":78.399489},{"c":78.335,"h":78.335,"l":78.335,"n":1,"o":78.335,"t":"2026-10-12T14:00:00Z","v":500,"vw":78.335},{"c":78.31,"h":78.94,"l":78.305,"n":25,"o":78.31,"t":"2026-10-12T14:15:00Z","v":3326,"vw":78.334113},{"c":78.3899,"h":78.3899,"l":78.31,"n":10,"o":78.31,"t":"2026-10-12T14:30:00Z","v":614,"vw":78.374233},{"c":78.385,"h":78.385,"l":78.345,"n":10,"o":78.345,"t":"2026-10-12T14:45:00Z","v":723,"vw":78.36186},{"c":78.4,"h":78.43,"l":78.39,"n":12,"o":78.43,"t":"2026-10-12T15:00:00Z","v":1046,"vw":78.409806},{"c":78.3599,"h":78.38,"l":78.34,"n":5,"o":78.38,"t":"2026-10-12T15:15:00Z","v":852,"vw":78.368819},{"c":78.33,"h":78.33,"l":78.33,"n":4,"o":78.33,"t":"2026-10-12T15:30:00Z","v":253,"vw":78.33},{"c":78.43,"h":78.45,"l":78.39,"n":4,"o":78.45,"t":"2026-10-12T15:45:00Z","v":396,"vw":78.42954},{"c":78.475,"h":78.486,"l":78.42,"n":11,"o":78.42,"t":"2026-10-12T16:00:00Z","v":11392,"vw":78.42281},{"c":78.46,"h":78.5,"l":78.46,"n":16,"o":78.475,"t":"2026-10-12T16:15:00Z","v":1198,"vw":78.480805},{"c":78.46,"h":78.46,"l":78.46,"n":4,"o":78.46,"t":"2026-10-12T16:30:00Z","v":405,"vw":78.46},{"c":78.46,"h":78.46,"l":78.46,"n":1,"o":78.46,"t":"2026-10-12T17:00:00Z","v":100,"vw":78.46},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-10-12T17:15:00Z","v":276,"vw":78.46},{"c":78.5,"h":78.5,"l":78.46,"n":4,"o":78.46,"t":"2026-10-12T17:30:00Z","v":684,"vw":78.465865},{"c":78.456,"h":78.5,"l":78.456,"n":4,"o":78.46,"t":"2026-10-12T17:45:00Z","v":500,"vw":78.4752},{"c":78.46,"h":78.46,"l":78.46,"n":1,"o":78.46,"t":"2026-10-12T18:30:00Z","v":137,"vw":78.46},{"c":78.43,"h":78.46,"l":78.43,"n":6,"o":78.46,"t":"2026-10-12T18:45:00Z","v":348,"vw":78.44},{"c":78.425,"h":78.425,"l":78.425,"n":3,"o":78.425,"t":"2026-10-12T19:15:00Z","v":141,"vw":78.425},{"c":78.425,"h":78.425,"l":78.425,"n":2,"o":78.425,"t":"2026-10-12T19:30:00Z","v":101,"vw":78.425},{"c":78.455,"h":78.58,"l":78.455,"n":7,"o":78.58,"t":"2026-10-12T19:45:00Z","v":596,"vw":78.477727},{"c":78.485,"h":78.66,"l":78.375,"n":12,"o":78.66,"t":"2026-10-13T13:30:00Z","v":486,"vw":78.557},{"c":78.485,"h":78.485,"l":78.485,"n":4,"o":78.485,"t":"2026-10-13T13:45:00Z","v":367,"vw":78.485},{"c":78,"h":78.2377,"l":78,"n":13,"o":78.2377,"t":"2026-10-13T14:00:00Z","v":945,"vw":78.082594},{"c":78,"h":78.2999,"l":78,"n":7,"o":78.15,"t":"2026-10-13T14:15:00Z","v":642,"vw":78.145187},{"c":78.2992,"h":78.2992,"l":78.2,"n":5,"o":78.24,"t":"2026-10-13T14:30:00Z","v":487,"vw":78.239367},{"c":78,"h":78.24,"l":78,"n":11,"o":78.24,"t":"2026-10-13T14:45:00Z","v":441,"vw":78.128372},{"c":78.24,"h":78.355,"l":78.025,"n":20,"o":78.025,"t":"2026-10-13T15:00:00Z","v":1624,"vw":78.205769},{"c":78.235,"h":78.355,"l":78.235,"n":9,"o":78.355,"t":"2026-10-13T15:15:00Z","v":870,"vw":78.314688},{"c":78.1286,"h":78.46,"l":78.1286,"n":7,"o":78.235,"t":"2026-10-13T15:30:00Z","v":903,"vw":78.255908},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-10-13T16:15:00Z","v":323,"vw":78},{"c":78.235,"h":78.235,"l":78.01,"n":3,"o":78.01,"t":"2026-10-13T16:45:00Z","v":575,"vw":78.194091},{"c":78.2833,"h":78.2833,"l":78.235,"n":3,"o":78.235,"t":"2026-10-13T17:30:00Z","v":407,"vw":78.270175},{"c":78.235,"h":78.235,"l":78.235,"n":2,"o":78.235,"t":"2026-10-13T18:15:00Z","v":106,"vw":78.235},{"c":78.235,"h":78.235,"l":78.235,"n":10,"o":78.235,"t":"2026-10-13T18:30:00Z","v":443,"vw":78.235},{"c":78.22,"h":78.235,"l":78.22,"n":10,"o":78.235,"t":"2026-10-13T18:45:00Z","v":327,"vw":78.2275},{"c":78.26,"h":78.3932,"l":78.05,"n":39,"o":78.08,"t":"2026-10-13T19:00:00Z","v":5043,"vw":78.140124},{"c":78.26,"h":78.26,"l":78.0594,"n":4,"o":78.18,"t":"2026-10-13T19:30:00Z","v":784,"vw":78.161908},{"c":78.36,"h":78.47,"l":78.36,"n":6,"o":78.47,"t":"2026-10-13T19:45:00Z","v":428,"vw":78.40125},{"c":77.685,"h":77.95,"l":77.555,"n":14,"o":77.95,"t":"2026-10-14T13:30:00Z","v":2436,"vw":77.815002},{"c":77.64,"h":77.64,"l":77.3599,"n":4,"o":77.3599,"t":"2026-10-14T13:45:00Z","v":501,"vw":77.52796},{"c":77.08,"h":77.5064,"l":77.04,"n":23,"o":77.435,"t":"2026-10-14T14:00:00Z","v":1931,"vw":77.256921},{"c":77.48,"h":77.48,"l":77.13,"n":10,"o":77.13,"t":"2026-10-14T14:15:00Z","v":2343,"vw":77.448186},{"c":77.49,"h":77.49,"l":77.03,"n":5,"o":77.03,"t":"2026-10-14T14:30:00Z","v":1769,"vw":77.085189},{"c":77.02,"h":77.4,"l":77.02,"n":3,"o":77.4,"t":"2026-10-14T15:15:00Z","v":366,"vw":77.293258},{"c":77.02,"h":77.36,"l":77.02,"n":2,"o":77.36,"t":"2026-10-14T15:30:00Z","v":385,"vw":77.108312},{"c":77.33,"h":77.33,"l":77.33,"n":5,"o":77.33,"t":"2026-10-14T15:45:00Z","v":430,"vw":77.33},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-14T16:00:00Z","v":128,"vw":77.29},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-10-14T16:15:00Z","v":210,"vw":77.25},{"c":77.25,"h":77.58,"l":77.0784,"n":10,"o":77.0784,"t":"2026-10-14T16:30:00Z","v":831,"vw":77.298187},{"c":77.255,"h":77.255,"l":77.255,"n":7,"o":77.255,"t":"2026-10-14T16:45:00Z","v":1406,"vw":77.255},{"c":77.49,"h":77.49,"l":77.255,"n":4,"o":77.255,"t":"2026-10-14T17:00:00Z","v":224,"vw":77.3725},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-14T17:15:00Z","v":650,"vw":77.49},{"c":77.215,"h":77.215,"l":77.215,"n":1,"o":77.215,"t":"2026-10-14T17:45:00Z","v":200,"vw":77.215},{"c":77.255,"h":77.255,"l":77.255,"n":2,"o":77.255,"t":"2026-10-14T18:00:00Z","v":326,"vw":77.255},{"c":77.35,"h":77.35,"l":77.31,"n":6,"o":77.31,"t":"2026-10-14T19:45:00Z","v":256,"vw":77.33},{"c":74.6361,"h":75.56,"l":74.6,"n":86,"o":75.56,"t":"2026-10-15T13:30:00Z","v":6287,"vw":74.827832},{"c":74.715,"h":75.075,"l":74.64,"n":12,"o":74.64,"t":"2026-10-15T13:45:00Z","v":1096,"vw":74.804417},{"c":74.96,"h":75.2,"l":74.96,"n":21,"o":75.2,"t":"2026-10-15T14:00:00Z","v":1855,"vw":75.08474},{"c":74.92,"h":74.96,"l":74.662,"n":11,"o":74.73,"t":"2026-10-15T14:15:00Z","v":591,"vw":74.839107},{"c":74.955,"h":74.955,"l":74.7101,"n":12,"o":74.72,"t":"2026-10-15T14:30:00Z","v":1426,"vw":74.821686},{"c":74.955,"h":74.955,"l":74.72,"n":18,"o":74.9063,"t":"2026-10-15T14:45:00Z","v":1883,"vw":74.78098},{"c":75.2,"h":75.2,"l":74.8001,"n":25,"o":75.01,"t":"2026-10-15T15:00:00Z","v":4274,"vw":74.942904},{"c":74.8002,"h":75,"l":74.8,"n":369,"o":75,"t":"2026-10-15T15:15:00Z","v":41484,"vw":74.878689},{"c":74.76,"h":74.805,"l":74.72,"n":97,"o":74.805,"t":"2026-10-15T15:30:00Z","v":22562,"vw":74.762854},{"c":74.785,"h":74.82,"l":74.75,"n":44,"o":74.76,"t":"2026-10-15T15:45:00Z","v":8929,"vw":74.767926},{"c":74.7201,"h":74.785,"l":74.7201,"n":14,"o":74.785,"t":"2026-10-15T16:00:00Z","v":1597,"vw":74.769522},{"c":74.695,"h":74.72,"l":74.67,"n":271,"o":74.6951,"t":"2026-10-15T16:15:00Z","v":19243,"vw":74.696514},{"c":74.755,"h":74.768,"l":74.68,"n":26,"o":74.685,"t":"2026-10-15T16:30:00Z","v":2955,"vw":74.710515},{"c":74.7601,"h":74.79,"l":74.7601,"n":13,"o":74.79,"t":"2026-10-15T16:45:00Z","v":913,"vw":74.777616},{"c":74.76,"h":74.79,"l":74.76,"n":22,"o":74.79,"t":"2026-10-15T17:00:00Z","v":1200,"vw":74.781393},{"c":74.79,"h":74.79,"l":74.761,"n":9,"o":74.79,"t":"2026-10-15T17:15:00Z","v":1470,"vw":74.77888},{"c":75.01,"h":75.01,"l":74.77,"n":18,"o":74.79,"t":"2026-10-15T17:30:00Z","v":3480,"vw":74.807298},{"c":74.89,"h":75.325,"l":74.89,"n":9,"o":75.325,"t":"2026-10-15T17:45:00Z","v":905,"vw":75.104841},{"c":74.89,"h":74.89,"l":74.89,"n":7,"o":74.89,"t":"2026-10-15T18:00:00Z","v":193,"vw":74.89},{"c":75.6,"h":75.6,"l":75.6,"n":4,"o":75.6,"t":"2026-10-15T18:15:00Z","v":204,"vw":75.6},{"c":74.9,"h":75.37,"l":74.9,"n":19,"o":74.93,"t":"2026-10-15T18:30:00Z","v":1195,"vw":75.056928},{"c":74.96,"h":75.178,"l":74.9,"n":17,"o":75.13,"t":"2026-10-15T18:45:00Z","v":1602,"vw":75.107222},{"c":74.96,"h":75.16,"l":74.96,"n":15,"o":75.16,"t":"2026-10-15T19:00:00Z","v":922,"vw":75.126555},{"c":75.37,"h":75.37,"l":75.16,"n":5,"o":75.16,"t":"2026-10-15T19:15:00Z","v":489,"vw":75.274168},{"c":75.17,"h":75.17,"l":74.9701,"n":25,"o":75.07,"t":"2026-10-15T19:30:00Z","v":3721,"vw":75.011167},{"c":75.041,"h":75.21,"l":74.965,"n":20,"o":74.98,"t":"2026-10-15T19:45:00Z","v":1493,"vw":75.10736},{"c":75.1,"h":75.1,"l":75.1,"n":3,"o":75.1,"t":"2026-10-15T20:00:00Z","v":129,"vw":75.1},{"c":75.63,"h":75.63,"l":75.62,"n":5,"o":75.62,"t":"2026-10-16T13:15:00Z","v":476,"vw":75.623311},{"c":75.67,"h":75.67,"l":75.67,"n":4,"o":75.67,"t":"2026-10-16T13:30:00Z","v":1442,"vw":75.67},{"c":75.9532,"h":75.9532,"l":75.735,"n":3,"o":75.735,"t":"2026-10-16T14:00:00Z","v":341,"vw":75.888452},{"c":75.74,"h":75.8306,"l":75.74,"n":3,"o":75.8306,"t":"2026-10-16T14:30:00Z","v":299,"vw":75.790154},{"c":75.17,"h":75.23,"l":75.16,"n":23,"o":75.2,"t":"2026-10-16T15:15:00Z","v":8122,"vw":75.166274},{"c":75.56,"h":75.56,"l":75.35,"n":7,"o":75.35,"t":"2026-10-16T15:30:00Z","v":565,"vw":75.482752},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-16T15:45:00Z","v":103,"vw":75.28},{"c":75.2,"h":75.304,"l":74.8401,"n":11,"o":75.304,"t":"2026-10-16T16:00:00Z","v":2427,"vw":75.214219},{"c":74.85,"h":75.24,"l":74.85,"n":5,"o":75.24,"t":"2026-10-16T16:15:00Z","v":313,"vw":75.11},{"c":75.4256,"h":75.4256,"l":75.155,"n":12,"o":75.155,"t":"2026-10-16T16:30:00Z","v":741,"vw":75.323871},{"c":74.865,"h":74.865,"l":74.74,"n":9,"o":74.865,"t":"2026-10-16T16:45:00Z","v":732,"vw":74.847143},{"c":74.865,"h":74.865,"l":74.865,"n":3,"o":74.865,"t":"2026-10-16T17:00:00Z","v":198,"vw":74.865},{"c":74.541,"h":74.541,"l":74.5291,"n":3,"o":74.5291,"t":"2026-10-16T17:15:00Z","v":393,"vw":74.537107},{"c":74.825,"h":74.984,"l":74.61,"n":3,"o":74.984,"t":"2026-10-16T17:30:00Z","v":406,"vw":74.787079},{"c":74.785,"h":74.785,"l":74.785,"n":3,"o":74.785,"t":"2026-10-16T17:45:00Z","v":1906,"vw":74.785},{"c":74.745,"h":74.745,"l":74.745,"n":1,"o":74.745,"t":"2026-10-16T18:15:00Z","v":102,"vw":74.745},{"c":74.745,"h":74.745,"l":74.745,"n":1,"o":74.745,"t":"2026-10-16T18:30:00Z","v":129,"vw":74.745},{"c":74.6801,"h":74.9166,"l":74.6801,"n":2,"o":74.9166,"t":"2026-10-16T19:00:00Z","v":275,"vw":74.8306},{"c":74.72,"h":74.72,"l":74.72,"n":6,"o":74.72,"t":"2026-10-16T19:15:00Z","v":231,"vw":74.72},{"c":74.72,"h":74.72,"l":74.72,"n":6,"o":74.72,"t":"2026-10-16T19:30:00Z","v":281,"vw":74.72},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-16T19:45:00Z","v":326,"vw":74.63},{"c":75.46,"h":75.46,"l":75.46,"n":2,"o":75.46,"t":"2026-10-19T13:30:00Z","v":137,"vw":75.46},{"c":75.21,"h":75.21,"l":75.21,"n":2,"o":75.21,"t":"2026-10-19T14:00:00Z","v":132,"vw":75.21},{"c":75.14,"h":75.14,"l":75.14,"n":2,"o":75.14,"t":"2026-10-19T14:45:00Z","v":107,"vw":75.14},{"c":75.28,"h":75.28,"l":75.21,"n":7,"o":75.21,"t":"2026-10-19T15:15:00Z","v":884,"vw":75.27125},{"c":75.375,"h":75.375,"l":75.375,"n":3,"o":75.375,"t":"2026-10-19T15:30:00Z","v":1584,"vw":75.375},{"c":75.315,"h":75.315,"l":75.28,"n":2,"o":75.28,"t":"2026-10-19T15:45:00Z","v":1009,"vw":75.283781},{"c":75.32,"h":75.34,"l":75.32,"n":3,"o":75.34,"t":"2026-10-19T16:00:00Z","v":501,"vw":75.324016},{"c":75.32,"h":75.32,"l":75.32,"n":1,"o":75.32,"t":"2026-10-19T16:15:00Z","v":100,"vw":75.32},{"c":75.34,"h":75.34,"l":75.34,"n":8,"o":75.34,"t":"2026-10-19T17:00:00Z","v":1326,"vw":75.34},{"c":75.34,"h":75.34,"l":75.34,"n":9,"o":75.34,"t":"2026-10-19T17:15:00Z","v":202,"vw":75.34},{"c":74.98,"h":75.1379,"l":74.98,"n":7,"o":75.1379,"t":"2026-10-19T17:45:00Z","v":672,"vw":75.009382},{"c":74.98,"h":74.98,"l":74.98,"n":3,"o":74.98,"t":"2026-10-19T18:15:00Z","v":108,"vw":74.98},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-19T18:30:00Z","v":375,"vw":74.9},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-10-19T18:45:00Z","v":4385,"vw":75.01},{"c":75.115,"h":75.115,"l":75.115,"n":4,"o":75.115,"t":"2026-10-19T19:00:00Z","v":422,"vw":75.115},{"c":75.142,"h":75.142,"l":75.115,"n":5,"o":75.115,"t":"2026-10-19T19:15:00Z","v":599,"vw":75.133981},{"c":75.115,"h":75.115,"l":75.115,"n":2,"o":75.115,"t":"2026-10-19T19:30:00Z","v":170,"vw":75.115},{"c":74.79,"h":75.23,"l":74.75,"n":56,"o":75.115,"t":"2026-10-19T19:45:00Z","v":6806,"vw":74.79992},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-10-20T13:30:00Z","v":564,"vw":74.51},{"c":75.1303,"h":75.1303,"l":74.45,"n":8,"o":74.45,"t":"2026-10-20T14:00:00Z","v":503,"vw":74.770308},{"c":75.175,"h":75.175,"l":75.175,"n":1,"o":75.175,"t":"2026-10-20T14:15:00Z","v":368,"vw":75.175},{"c":74.92,"h":75.165,"l":74.92,"n":12,"o":74.99,"t":"2026-10-20T14:30:00Z","v":1224,"vw":74.948273},{"c":74.77,"h":74.77,"l":74.77,"n":3,"o":74.77,"t":"2026-10-20T15:15:00Z","v":255,"vw":74.77},{"c":74.6801,"h":74.6801,"l":74.6801,"n":2,"o":74.6801,"t":"2026-10-20T15:45:00Z","v":128,"vw":74.6801},{"c":75.125,"h":75.125,"l":75.125,"n":2,"o":75.125,"t":"2026-10-20T16:00:00Z","v":444,"vw":75.125},{"c":74.82,"h":74.82,"l":74.77,"n":9,"o":74.77,"t":"2026-10-20T16:15:00Z","v":9030,"vw":74.817737},{"c":75.0624,"h":75.0624,"l":75.0624,"n":1,"o":75.0624,"t":"2026-10-20T16:30:00Z","v":182,"vw":75.0624},{"c":74.88,"h":74.88,"l":74.88,"n":1,"o":74.88,"t":"2026-10-20T17:00:00Z","v":133,"vw":74.88},{"c":74.92,"h":74.92,"l":74.92,"n":4,"o":74.92,"t":"2026-10-20T17:30:00Z","v":209,"vw":74.92},{"c":74.8592,"h":74.8592,"l":74.85,"n":5,"o":74.85,"t":"2026-10-20T18:00:00Z","v":514,"vw":74.854038},{"c":74.84,"h":74.8401,"l":74.84,"n":5,"o":74.8401,"t":"2026-10-20T18:30:00Z","v":487,"vw":74.840061},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-20T19:00:00Z","v":697,"vw":74.9},{"c":74.999,"h":74.999,"l":74.94,"n":15,"o":74.94,"t":"2026-10-20T19:15:00Z","v":940,"vw":74.977144},{"c":74.8413,"h":74.92,"l":74.8413,"n":3,"o":74.92,"t":"2026-10-20T19:30:00Z","v":804,"vw":74.882021},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-10-20T19:45:00Z","v":133,"vw":74.92},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-10-21T13:30:00Z","v":1051,"vw":75.34},{"c":74.881,"h":74.881,"l":74.881,"n":1,"o":74.881,"t":"2026-10-21T13:45:00Z","v":160,"vw":74.881},{"c":75.7597,"h":75.7597,"l":75.355,"n":8,"o":75.365,"t":"2026-10-21T14:00:00Z","v":966,"vw":75.447831},{"c":75,"h":75.03,"l":75,"n":5,"o":75.03,"t":"2026-10-21T14:15:00Z","v":727,"vw":75.00936},{"c":75.084,"h":75.084,"l":75.084,"n":1,"o":75.084,"t":"2026-10-21T15:00:00Z","v":153,"vw":75.084},{"c":75.08,"h":75.08,"l":75.08,"n":2,"o":75.08,"t":"2026-10-21T15:15:00Z","v":200,"vw":75.08},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-21T15:45:00Z","v":209,"vw":75.16},{"c":75.0402,"h":75.2,"l":75.0402,"n":5,"o":75.2,"t":"2026-10-21T16:00:00Z","v":2311,"vw":75.179885},{"c":75.04,"h":75.04,"l":75.04,"n":2,"o":75.04,"t":"2026-10-21T16:15:00Z","v":889,"vw":75.04},{"c":75.16,"h":75.16,"l":75.12,"n":9,"o":75.1242,"t":"2026-10-21T16:30:00Z","v":745,"vw":75.135411},{"c":75.12,"h":75.12,"l":75.12,"n":1,"o":75.12,"t":"2026-10-21T16:45:00Z","v":103,"vw":75.12},{"c":74.935,"h":74.935,"l":74.935,"n":2,"o":74.935,"t":"2026-10-21T17:30:00Z","v":232,"vw":74.935},{"c":74.895,"h":75.0922,"l":74.895,"n":4,"o":74.895,"t":"2026-10-21T17:45:00Z","v":840,"vw":74.968394},{"c":75.1999,"h":75.1999,"l":75.1999,"n":3,"o":75.1999,"t":"2026-10-21T18:30:00Z","v":200,"vw":75.1999},{"c":74.895,"h":74.895,"l":74.895,"n":3,"o":74.895,"t":"2026-10-21T18:45:00Z","v":255,"vw":74.895},{"c":74.638,"h":74.638,"l":74.638,"n":1,"o":74.638,"t":"2026-10-21T19:00:00Z","v":130,"vw":74.638},{"c":74.5398,"h":74.5398,"l":74.5398,"n":1,"o":74.5398,"t":"2026-10-21T19:15:00Z","v":166,"vw":74.5398},{"c":74.905,"h":74.905,"l":74.86,"n":3,"o":74.86,"t":"2026-10-21T19:30:00Z","v":413,"vw":74.879286},{"c":73.33,"h":73.443,"l":73.31,"n":7,"o":73.36,"t":"2026-10-22T14:45:00Z","v":725,"vw":73.351732},{"c":73.774,"h":73.774,"l":73.3,"n":11,"o":73.695,"t":"2026-10-22T15:00:00Z","v":1134,"vw":73.639242},{"c":73.4975,"h":73.4975,"l":73.4975,"n":2,"o":73.4975,"t":"2026-10-22T15:15:00Z","v":139,"vw":73.4975},{"c":73.655,"h":73.655,"l":73.655,"n":1,"o":73.655,"t":"2026-10-22T15:30:00Z","v":180,"vw":73.655},{"c":73.5575,"h":73.5575,"l":73.5575,"n":2,"o":73.5575,"t":"2026-10-22T15:45:00Z","v":105,"vw":73.5575},{"c":74.0899,"h":74.0899,"l":74.0899,"n":6,"o":74.0899,"t":"2026-10-22T16:45:00Z","v":543,"vw":74.0899},{"c":73.9381,"h":73.9381,"l":73.9381,"n":2,"o":73.9381,"t":"2026-10-22T17:00:00Z","v":1536,"vw":73.9381},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-22T18:00:00Z","v":103,"vw":73.38},{"c":73.784,"h":73.784,"l":73.784,"n":1,"o":73.784,"t":"2026-10-22T18:30:00Z","v":362,"vw":73.784},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-22T18:45:00Z","v":131,"vw":73.69},{"c":73.9327,"h":73.9327,"l":73.685,"n":3,"o":73.685,"t":"2026-10-22T19:00:00Z","v":306,"vw":73.78142},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-22T19:15:00Z","v":286,"vw":73.4},{"c":73.6923,"h":73.6923,"l":73.655,"n":4,"o":73.655,"t":"2026-10-22T19:30:00Z","v":418,"vw":73.680021},{"c":73.68,"h":73.68,"l":73.46,"n":10,"o":73.47,"t":"2026-10-22T19:45:00Z","v":799,"vw":73.498355}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8598439209910301,"strike":81.60624316035879,"iv":0.39158921566567634,"gamma":0.0345410231696637,"theta":-0.04098118515247567,"vega":0.058007293376899326,"rho":0.01048853386092078,"breakevenPct":11.962494221513262},{"delta":0.25,"premium":0.9896444940910949,"strike":79.13807341211873,"iv":0.33554481817059534,"gamma":0.04571455356431246,"theta":-0.04035041938645486,"vega":0.06583783339464562,"rho":0.013140882718957261,"breakevenPct":8.787738943005746},{"delta":0.3,"premium":1.1477926141729315,"strike":77.61765908661656,"iv":0.30446493223554444,"gamma":0.055128663635516405,"theta":-0.04044963212183648,"vega":0.07195736822755196,"rho":0.01579647949358623,"breakevenPct":6.938218400069337},{"delta":0.35,"premium":1.3069715896537741,"strike":76.4535227356415,"iv":0.27982959109940986,"gamma":0.06389103861743353,"theta":-0.0400693697816943,"vega":0.07661256483232932,"rho":0.018460442533080705,"breakevenPct":5.573808636870051},{"delta":0.4,"premium":1.4928350701527406,"strike":75.52865971938904,"iv":0.26331136318073567,"gamma":0.07060732728344686,"theta":-0.03956241384116656,"vega":0.07988829675233035,"rho":0.02119049055930399,"breakevenPct":4.570484310715447},{"delta":0.45,"premium":1.7293758480325645,"strike":74.75440976933514,"iv":0.25548249660786976,"gamma":0.07439294436906377,"theta":-0.03949647218453189,"vega":0.08189470827679783,"rho":0.02393441272376604,"breakevenPct":3.840447731885099},{"delta":0.5,"premium":2.017706919945726,"strike":74.07598371777476,"iv":0.25432917232021707,"gamma":0.07547842605156038,"theta":-0.04003921302578019,"vega":0.08270881953867028,"rho":0.026619662146588265,"breakevenPct":3.3108238773967877},{"delta":0.55,"premium":2.4139344262295084,"strike":73.39344262295081,"iv":0.26069016393442623,"gamma":0.07287049180327869,"theta":-0.040888524590163934,"vega":0.0818295081967213,"rho":0.029264066204799908,"breakevenPct":2.9221018628449698},{"delta":0.6,"premium":2.8559790732436467,"strike":72.68310911808669,"iv":0.26762526158445443,"gamma":0.06932541106128551,"theta":-0.04133662182361734,"vega":0.07993243647234678,"rho":0.0318866034170376,"breakevenPct":2.557851650911264},{"delta":0.65,"premium":3.3401718983557545,"strike":71.93572496263079,"iv":0.27328789237668166,"gamma":0.06519790732436473,"theta":-0.04100717488789238,"vega":0.07678863976083708,"rho":0.034486703591515996,"breakevenPct":2.2005222462348706},{"delta":0.7,"premium":3.8072869955156943,"strike":71.18834080717488,"iv":0.27082152466367715,"gamma":0.06168520179372198,"theta":-0.038765022421524666,"vega":0.07200538116591929,"rho":0.03708967727953851,"breakevenPct":1.8200067648955416},{"delta":0.75,"premium":4.386139455782313,"strike":70.3639455782313,"iv":0.27115408163265303,"gamma":0.056220408163265304,"theta":-0.03616462585034014,"vega":0.06571156462585033,"rho":0.03962930048169238,"breakevenPct":1.486638445964507},{"delta":0.8,"premium":5.231578947368422,"strike":69.3157894736842,"iv":0.2812105263157895,"gamma":0.04792105263157894,"theta":-0.03383684210526316,"vega":0.057942105263157885,"rho":0.04199667160890954,"breakevenPct":1.2114143094675438},{"delta":0.85,"premium":6.126382978723404,"strike":68.21702127659574,"iv":0.28340765957446806,"gamma":0.039505957446808515,"theta":-0.02962,"vega":0.048261702127659574,"rho":0.044320429169033754,"breakevenPct":0.934496396473757},{"delta":0.9,"premium":7.895724907063198,"strike":66.28252788104089,"iv":0.31043531598513013,"gamma":0.027166914498141254,"theta":-0.02570408921933085,"vega":0.036377695167286235,"rho":0.04600371422882233,"breakevenPct":0.7102736784066395}],"put":[{"delta":0.2,"premium":0.9421702519177352,"strike":67.8434050383547,"iv":0.38667453371679394,"gamma":0.034969916850476644,"theta":-0.036844154898513934,"vega":0.05800492999174803,"rho":-0.012984929622760119,"breakevenPct":9.169582572779126},{"delta":0.25,"premium":1.0891609114558352,"strike":69.64160911455835,"iv":0.33638933300895607,"gamma":0.04564649677730549,"theta":-0.035828495962847276,"vega":0.06578317983809219,"rho":-0.0161917150225636,"breakevenPct":6.927764400425075},{"delta":0.3,"premium":1.2441534930065226,"strike":70.95322794405219,"iv":0.3014632664708744,"gamma":0.05566140235539379,"theta":-0.03468424053950469,"vega":0.07204145894614117,"rho":-0.019393946652777654,"breakevenPct":5.357436958139146},{"delta":0.35,"premium":1.394936408995698,"strike":71.96624272663799,"iv":0.27379402326804847,"gamma":0.06528354792348719,"theta":-0.032994482741160215,"vega":0.07674652764559241,"rho":-0.022585928044453443,"breakevenPct":4.186802655020116},{"delta":0.4,"premium":1.5973843674154897,"strike":72.71776133605633,"iv":0.2589671662945302,"gamma":0.07177462887927376,"theta":-0.03226446904619866,"vega":0.07991545324177687,"rho":-0.025654855565484795,"breakevenPct":3.4413408322833954},{"delta":0.45,"premium":1.8590369393139843,"strike":73.4089709762533,"iv":0.2518232189973615,"gamma":0.07534511873350924,"theta":-0.03179551451187335,"vega":0.08179525065963061,"rho":-0.02879446549556684,"breakevenPct":2.8581401193680933},{"delta":0.5,"premium":2.16253280839895,"strike":74.06824146981627,"iv":0.2493249343832021,"gamma":0.07693858267716536,"theta":-0.03140446194225722,"vega":0.08271128608923885,"rho":-0.03198215665673525,"breakevenPct":2.375112298513859},{"delta":0.55,"premium":2.5234251968503942,"strike":74.7244094488189,"iv":0.2486031496062992,"gamma":0.07634803149606299,"theta":-0.03048582677165354,"vega":0.08185826771653543,"rho":-0.035188312863966495,"breakevenPct":1.9742227599059643},{"delta":0.6,"premium":2.9401195499296766,"strike":75.40787623066105,"iv":0.2492381153305204,"gamma":0.07434613220815753,"theta":-0.029284247538677918,"vega":0.07986849507735584,"rho":-0.038418928098356224,"breakevenPct":1.6120313722588655},{"delta":0.65,"premium":3.4311091854419415,"strike":76.1369150779896,"iv":0.25206499133448873,"gamma":0.07074575389948007,"theta":-0.027880935875216638,"vega":0.0767743500866551,"rho":-0.0416861787627434,"breakevenPct":1.2888368998919908},{"delta":0.7,"premium":4.102581755593803,"strike":77.00344234079174,"iv":0.2612993115318416,"gamma":0.06407762478485371,"theta":-0.026486919104991395,"vega":0.07217452667814114,"rho":-0.04505425461878124,"breakevenPct":1.0240151935196127},{"delta":0.75,"premium":4.748020654044749,"strike":77.86402753872633,"iv":0.26112719449225474,"gamma":0.05848382099827883,"theta":-0.023216695352839933,"vega":0.06580619621342512,"rho":-0.048416984022158396,"breakevenPct":0.7319155297031914},{"delta":0.8,"premium":5.690023474178405,"strike":78.98826291079813,"iv":0.26940140845070426,"gamma":0.05008920187793427,"theta":-0.020031690140845066,"vega":0.05807981220657277,"rho":-0.051972300424453347,"breakevenPct":0.4845021775549672},{"delta":0.85,"premium":7.44129353233831,"strike":80.88557213930348,"iv":0.2976059701492538,"gamma":0.03777512437810945,"theta":-0.017291542288557213,"vega":0.048380597014925364,"rho":-0.056123269067868256,"breakevenPct":0.2862278281270776},{"delta":0.9,"premium":10.13076923076924,"strike":83.73076923076924,"iv":0.33391153846153865,"gamma":0.02538076923076921,"theta":-0.012738461538461542,"vega":0.03644999999999999,"rho":-0.06101623304064592,"breakevenPct":0.07480812598178556}]},"raw":{"call":[{"delta":0.2,"premium":0.8598439209910301,"strike":81.60624316035879,"iv":0.39158921566567634,"gamma":0.0345410231696637,"theta":-0.04098118515247567,"vega":0.058007293376899326,"rho":0.01048853386092078,"breakevenPct":11.962494221513262},{"delta":0.25,"premium":0.9896444940910949,"strike":79.13807341211873,"iv":0.33554481817059534,"gamma":0.04571455356431246,"theta":-0.04035041938645486,"vega":0.06583783339464562,"rho":0.013140882718957261,"breakevenPct":8.787738943005746},{"delta":0.3,"premium":1.1477926141729315,"strike":77.61765908661656,"iv":0.30446493223554444,"gamma":0.055128663635516405,"theta":-0.04044963212183648,"vega":0.07195736822755196,"rho":0.01579647949358623,"breakevenPct":6.938218400069337},{"delta":0.35,"premium":1.3069715896537741,"strike":76.4535227356415,"iv":0.27982959109940986,"gamma":0.06389103861743353,"theta":-0.0400693697816943,"vega":0.07661256483232932,"rho":0.018460442533080705,"breakevenPct":5.573808636870051},{"delta":0.4,"premium":1.4928350701527406,"strike":75.52865971938904,"iv":0.26331136318073567,"gamma":0.07060732728344686,"theta":-0.03956241384116656,"vega":0.07988829675233035,"rho":0.02119049055930399,"breakevenPct":4.570484310715447},{"delta":0.45,"premium":1.7293758480325645,"strike":74.75440976933514,"iv":0.25548249660786976,"gamma":0.07439294436906377,"theta":-0.03949647218453189,"vega":0.08189470827679783,"rho":0.02393441272376604,"breakevenPct":3.840447731885099},{"delta":0.5,"premium":2.017706919945726,"strike":74.07598371777476,"iv":0.25432917232021707,"gamma":0.07547842605156038,"theta":-0.04003921302578019,"vega":0.08270881953867028,"rho":0.026619662146588265,"breakevenPct":3.3108238773967877},{"delta":0.55,"premium":2.4139344262295084,"strike":73.39344262295081,"iv":0.26069016393442623,"gamma":0.07287049180327869,"theta":-0.040888524590163934,"vega":0.0818295081967213,"rho":0.029264066204799908,"breakevenPct":2.9221018628449698},{"delta":0.6,"premium":2.8559790732436467,"strike":72.68310911808669,"iv":0.26762526158445443,"gamma":0.06932541106128551,"theta":-0.04133662182361734,"vega":0.07993243647234678,"rho":0.0318866034170376,"breakevenPct":2.557851650911264},{"delta":0.65,"premium":3.3401718983557545,"strike":71.93572496263079,"iv":0.27328789237668166,"gamma":0.06519790732436473,"theta":-0.04100717488789238,"vega":0.07678863976083708,"rho":0.034486703591515996,"breakevenPct":2.2005222462348706},{"delta":0.7,"premium":3.8072869955156943,"strike":71.18834080717488,"iv":0.27082152466367715,"gamma":0.06168520179372198,"theta":-0.038765022421524666,"vega":0.07200538116591929,"rho":0.03708967727953851,"breakevenPct":1.8200067648955416},{"delta":0.75,"premium":4.386139455782313,"strike":70.3639455782313,"iv":0.27115408163265303,"gamma":0.056220408163265304,"theta":-0.03616462585034014,"vega":0.06571156462585033,"rho":0.03962930048169238,"breakevenPct":1.486638445964507},{"delta":0.8,"premium":5.231578947368422,"strike":69.3157894736842,"iv":0.2812105263157895,"gamma":0.04792105263157894,"theta":-0.03383684210526316,"vega":0.057942105263157885,"rho":0.04199667160890954,"breakevenPct":1.2114143094675438},{"delta":0.85,"premium":6.126382978723404,"strike":68.21702127659574,"iv":0.28340765957446806,"gamma":0.039505957446808515,"theta":-0.02962,"vega":0.048261702127659574,"rho":0.044320429169033754,"breakevenPct":0.934496396473757},{"delta":0.9,"premium":7.895724907063198,"strike":66.28252788104089,"iv":0.31043531598513013,"gamma":0.027166914498141254,"theta":-0.02570408921933085,"vega":0.036377695167286235,"rho":0.04600371422882233,"breakevenPct":0.7102736784066395}],"put":[{"delta":0.2,"premium":0.9421702519177352,"strike":67.8434050383547,"iv":0.38667453371679394,"gamma":0.034969916850476644,"theta":-0.036844154898513934,"vega":0.05800492999174803,"rho":-0.012984929622760119,"breakevenPct":9.169582572779126},{"delta":0.25,"premium":1.0891609114558352,"strike":69.64160911455835,"iv":0.33638933300895607,"gamma":0.04564649677730549,"theta":-0.035828495962847276,"vega":0.06578317983809219,"rho":-0.0161917150225636,"breakevenPct":6.927764400425075},{"delta":0.3,"premium":1.2441534930065226,"strike":70.95322794405219,"iv":0.3014632664708744,"gamma":0.05566140235539379,"theta":-0.03468424053950469,"vega":0.07204145894614117,"rho":-0.019393946652777654,"breakevenPct":5.357436958139146},{"delta":0.35,"premium":1.394936408995698,"strike":71.96624272663799,"iv":0.27379402326804847,"gamma":0.06528354792348719,"theta":-0.032994482741160215,"vega":0.07674652764559241,"rho":-0.022585928044453443,"breakevenPct":4.186802655020116},{"delta":0.4,"premium":1.5973843674154897,"strike":72.71776133605633,"iv":0.2589671662945302,"gamma":0.07177462887927376,"theta":-0.03226446904619866,"vega":0.07991545324177687,"rho":-0.025654855565484795,"breakevenPct":3.4413408322833954},{"delta":0.45,"premium":1.8590369393139843,"strike":73.4089709762533,"iv":0.2518232189973615,"gamma":0.07534511873350924,"theta":-0.03179551451187335,"vega":0.08179525065963061,"rho":-0.02879446549556684,"breakevenPct":2.8581401193680933},{"delta":0.5,"premium":2.16253280839895,"strike":74.06824146981627,"iv":0.2493249343832021,"gamma":0.07693858267716536,"theta":-0.03140446194225722,"vega":0.08271128608923885,"rho":-0.03198215665673525,"breakevenPct":2.375112298513859},{"delta":0.55,"premium":2.5234251968503942,"strike":74.7244094488189,"iv":0.2486031496062992,"gamma":0.07634803149606299,"theta":-0.03048582677165354,"vega":0.08185826771653543,"rho":-0.035188312863966495,"breakevenPct":1.9742227599059643},{"delta":0.6,"premium":2.9401195499296766,"strike":75.40787623066105,"iv":0.2492381153305204,"gamma":0.07434613220815753,"theta":-0.029284247538677918,"vega":0.07986849507735584,"rho":-0.038418928098356224,"breakevenPct":1.6120313722588655},{"delta":0.65,"premium":3.4311091854419415,"strike":76.1369150779896,"iv":0.25206499133448873,"gamma":0.07074575389948007,"theta":-0.027880935875216638,"vega":0.0767743500866551,"rho":-0.0416861787627434,"breakevenPct":1.2888368998919908},{"delta":0.7,"premium":4.102581755593803,"strike":77.00344234079174,"iv":0.2612993115318416,"gamma":0.06407762478485371,"theta":-0.026486919104991395,"vega":0.07217452667814114,"rho":-0.04505425461878124,"breakevenPct":1.0240151935196127},{"delta":0.75,"premium":4.748020654044749,"strike":77.86402753872633,"iv":0.26112719449225474,"gamma":0.05848382099827883,"theta":-0.023216695352839933,"vega":0.06580619621342512,"rho":-0.048416984022158396,"breakevenPct":0.7319155297031914},{"delta":0.8,"premium":5.690023474178405,"strike":78.98826291079813,"iv":0.26940140845070426,"gamma":0.05008920187793427,"theta":-0.020031690140845066,"vega":0.05807981220657277,"rho":-0.051972300424453347,"breakevenPct":0.4845021775549672},{"delta":0.85,"premium":7.44129353233831,"strike":80.88557213930348,"iv":0.2976059701492538,"gamma":0.03777512437810945,"theta":-0.017291542288557213,"vega":0.048380597014925364,"rho":-0.056123269067868256,"breakevenPct":0.2862278281270776},{"delta":0.9,"premium":10.13076923076924,"strike":83.73076923076924,"iv":0.33391153846153865,"gamma":0.02538076923076921,"theta":-0.012738461538461542,"vega":0.03644999999999999,"rho":-0.06101623304064592,"breakevenPct":0.07480812598178556}]}},"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"}}