{"symbol":"FXC","url":"https://intraalpha.com/companies/FXC","capturedAt":"2026-10-22T22:06:14.069Z","state":"ready","quote":{"symbol":"FXC","last_price":69.73,"prev_close":69.53,"regular_close":69.73,"change":0.2,"change_pct":0.2876,"regular_change":0.2,"regular_change_pct":0.2876,"extended_change":0,"extended_change_pct":0,"bid":65.81,"ask":70,"bid_size":100,"ask_size":300,"volume":8437,"vwap":69.654068,"open":69.62,"high":69.78,"low":69.611,"close":69.73,"trade_count":101,"last_trade_at":"2026-10-22T20:10:00.002941641Z","last_quote_at":"2026-10-22T21:00:00.934247681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:09.07627834-04:00","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":65400000,"net_expense_ratio":0.004,"portfolio_turnover":0,"dividend_yield":0.0017,"inception_date":"2006-06-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:13.579085+00:00"},"optionObservedAt":"2026-10-22T19:55:01.092Z","bars":[{"c":68.76,"h":68.77,"l":68.76,"n":2,"o":68.77,"t":"2026-10-15T13:30:00Z","v":828,"vw":68.768792},{"c":68.8,"h":68.8,"l":68.79,"n":11,"o":68.79,"t":"2026-10-15T13:35:00Z","v":2190,"vw":68.794866},{"c":68.81,"h":68.81,"l":68.785,"n":4,"o":68.785,"t":"2026-10-15T13:40:00Z","v":1625,"vw":68.808389},{"c":68.826775,"h":68.826775,"l":68.826775,"n":1,"o":68.826775,"t":"2026-10-15T13:50:00Z","v":100,"vw":68.826775},{"c":68.89,"h":68.89,"l":68.88,"n":6,"o":68.88,"t":"2026-10-15T14:15:00Z","v":2011,"vw":68.8861},{"c":68.88,"h":68.88,"l":68.88,"n":2,"o":68.88,"t":"2026-10-15T14:20:00Z","v":215,"vw":68.88},{"c":68.88,"h":68.89,"l":68.88,"n":5,"o":68.89,"t":"2026-10-15T14:25:00Z","v":425,"vw":68.886429},{"c":68.91,"h":68.91,"l":68.89,"n":4,"o":68.89,"t":"2026-10-15T14:30:00Z","v":241,"vw":68.9},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-15T14:40:00Z","v":200,"vw":68.91},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-15T14:45:00Z","v":100,"vw":68.88},{"c":68.89,"h":68.89,"l":68.89,"n":2,"o":68.89,"t":"2026-10-15T14:50:00Z","v":103,"vw":68.89},{"c":68.84,"h":68.84,"l":68.8313,"n":3,"o":68.84,"t":"2026-10-15T15:20:00Z","v":330,"vw":68.836573},{"c":68.8151,"h":68.8151,"l":68.8151,"n":1,"o":68.8151,"t":"2026-10-15T15:30:00Z","v":329,"vw":68.8151},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-15T15:35:00Z","v":100,"vw":68.84},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-15T15:40:00Z","v":100,"vw":68.85},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-15T16:00:00Z","v":358,"vw":68.8},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-15T16:15:00Z","v":100,"vw":68.8},{"c":68.8252,"h":68.8252,"l":68.8252,"n":2,"o":68.8252,"t":"2026-10-15T16:30:00Z","v":203,"vw":68.8252},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-15T16:45:00Z","v":122,"vw":68.83},{"c":68.85,"h":68.85,"l":68.83,"n":9,"o":68.83,"t":"2026-10-15T17:30:00Z","v":4413,"vw":68.83195},{"c":68.86,"h":68.86,"l":68.86,"n":2,"o":68.86,"t":"2026-10-15T17:40:00Z","v":200,"vw":68.86},{"c":68.865,"h":68.865,"l":68.865,"n":1,"o":68.865,"t":"2026-10-15T17:45:00Z","v":700,"vw":68.865},{"c":68.86,"h":68.86,"l":68.86,"n":2,"o":68.86,"t":"2026-10-15T17:50:00Z","v":200,"vw":68.86},{"c":68.87,"h":68.87,"l":68.87,"n":2,"o":68.87,"t":"2026-10-15T17:55:00Z","v":142,"vw":68.87},{"c":68.9,"h":68.9,"l":68.89,"n":9,"o":68.89,"t":"2026-10-15T18:00:00Z","v":16480,"vw":68.899878},{"c":68.8904,"h":68.91,"l":68.8904,"n":4,"o":68.91,"t":"2026-10-15T18:10:00Z","v":3084,"vw":68.906822},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-15T18:20:00Z","v":100,"vw":68.89},{"c":68.89,"h":68.9,"l":68.89,"n":4,"o":68.9,"t":"2026-10-15T18:25:00Z","v":319,"vw":68.893817},{"c":68.85,"h":68.87,"l":68.85,"n":6,"o":68.87,"t":"2026-10-15T19:10:00Z","v":1064,"vw":68.86664},{"c":68.86,"h":68.86,"l":68.86,"n":3,"o":68.86,"t":"2026-10-15T19:15:00Z","v":1000,"vw":68.86},{"c":68.85,"h":68.85,"l":68.84,"n":5,"o":68.84,"t":"2026-10-15T19:20:00Z","v":500,"vw":68.848},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-15T19:25:00Z","v":120,"vw":68.85},{"c":68.86,"h":68.86,"l":68.8599,"n":4,"o":68.8599,"t":"2026-10-15T19:35:00Z","v":649,"vw":68.859918},{"c":68.875,"h":68.875,"l":68.875,"n":1,"o":68.875,"t":"2026-10-15T19:50:00Z","v":338,"vw":68.875},{"c":69.01,"h":69.019,"l":68.99,"n":10,"o":68.99,"t":"2026-10-16T13:30:00Z","v":1682,"vw":68.998363},{"c":69.1082,"h":69.13,"l":69.1082,"n":7,"o":69.12,"t":"2026-10-16T14:00:00Z","v":1691,"vw":69.12376},{"c":69.1,"h":69.1,"l":69.09,"n":2,"o":69.09,"t":"2026-10-16T14:15:00Z","v":248,"vw":69.094032},{"c":69.1114,"h":69.125,"l":69.1114,"n":2,"o":69.125,"t":"2026-10-16T14:20:00Z","v":450,"vw":69.120467},{"c":69.12,"h":69.12,"l":69.12,"n":9,"o":69.12,"t":"2026-10-16T14:30:00Z","v":700,"vw":69.12},{"c":69.102,"h":69.102,"l":69.102,"n":2,"o":69.102,"t":"2026-10-16T14:40:00Z","v":240,"vw":69.102},{"c":69.04,"h":69.04,"l":69.04,"n":1,"o":69.04,"t":"2026-10-16T16:15:00Z","v":200,"vw":69.04},{"c":69.0228,"h":69.0228,"l":69.0116,"n":5,"o":69.0183,"t":"2026-10-16T17:30:00Z","v":2250,"vw":69.019498},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-16T18:10:00Z","v":100,"vw":69.02},{"c":69.03,"h":69.03,"l":69.03,"n":3,"o":69.03,"t":"2026-10-16T18:15:00Z","v":1550,"vw":69.03},{"c":69.05,"h":69.05,"l":69.04,"n":5,"o":69.04,"t":"2026-10-16T18:25:00Z","v":700,"vw":69.048478},{"c":69.06,"h":69.06,"l":69.05,"n":4,"o":69.05,"t":"2026-10-16T18:30:00Z","v":371,"vw":69.054812},{"c":69.07,"h":69.075,"l":69.07,"n":8,"o":69.07,"t":"2026-10-16T18:40:00Z","v":687,"vw":69.07093},{"c":69.04,"h":69.04,"l":69.04,"n":1,"o":69.04,"t":"2026-10-16T18:50:00Z","v":113,"vw":69.04},{"c":69.07,"h":69.08,"l":69.06,"n":4,"o":69.06,"t":"2026-10-16T19:15:00Z","v":442,"vw":69.073213},{"c":69.079,"h":69.079,"l":69.079,"n":1,"o":69.079,"t":"2026-10-16T19:25:00Z","v":100,"vw":69.079},{"c":69.085,"h":69.085,"l":69.0701,"n":3,"o":69.0701,"t":"2026-10-16T19:30:00Z","v":805,"vw":69.07755},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-16T19:40:00Z","v":293,"vw":69.1},{"c":69.08,"h":69.08,"l":69.08,"n":4,"o":69.08,"t":"2026-10-16T19:50:00Z","v":216,"vw":69.08},{"c":69.12,"h":69.12,"l":69.09,"n":5,"o":69.09,"t":"2026-10-16T19:55:00Z","v":420,"vw":69.097389},{"c":69.32,"h":69.32,"l":69.32,"n":4,"o":69.32,"t":"2026-10-19T13:30:00Z","v":1252,"vw":69.32},{"c":69.2846,"h":69.29,"l":69.2846,"n":2,"o":69.29,"t":"2026-10-19T13:35:00Z","v":1222,"vw":69.286809},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-19T13:45:00Z","v":318,"vw":69.26},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-19T13:50:00Z","v":360,"vw":69.27},{"c":69.29,"h":69.29,"l":69.29,"n":2,"o":69.29,"t":"2026-10-19T13:55:00Z","v":361,"vw":69.29},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-19T14:10:00Z","v":201,"vw":69.27},{"c":69.31,"h":69.31,"l":69.29,"n":6,"o":69.29,"t":"2026-10-19T14:15:00Z","v":369,"vw":69.296667},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-10-19T14:20:00Z","v":203,"vw":69.31},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-10-19T14:55:00Z","v":360,"vw":69.36},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-19T15:20:00Z","v":200,"vw":69.33},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-10-19T15:45:00Z","v":100,"vw":69.35},{"c":69.345,"h":69.345,"l":69.345,"n":1,"o":69.345,"t":"2026-10-19T15:50:00Z","v":125,"vw":69.345},{"c":69.325,"h":69.325,"l":69.325,"n":3,"o":69.325,"t":"2026-10-19T16:50:00Z","v":193,"vw":69.325},{"c":69.315,"h":69.315,"l":69.315,"n":3,"o":69.315,"t":"2026-10-19T18:00:00Z","v":115,"vw":69.315},{"c":69.32,"h":69.329,"l":69.32,"n":9,"o":69.32,"t":"2026-10-19T18:05:00Z","v":4422,"vw":69.326919},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-19T18:55:00Z","v":150,"vw":69.29},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-19T19:00:00Z","v":5861,"vw":69.27},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-19T19:25:00Z","v":100,"vw":69.26},{"c":69.265,"h":69.265,"l":69.265,"n":1,"o":69.265,"t":"2026-10-19T19:30:00Z","v":150,"vw":69.265},{"c":69.27,"h":69.27,"l":69.27,"n":2,"o":69.27,"t":"2026-10-19T19:40:00Z","v":150,"vw":69.27},{"c":69.265,"h":69.265,"l":69.265,"n":1,"o":69.265,"t":"2026-10-19T19:45:00Z","v":2337,"vw":69.265},{"c":69.27,"h":69.27,"l":69.27,"n":1,"o":69.27,"t":"2026-10-19T19:50:00Z","v":100,"vw":69.27},{"c":69.24,"h":69.24,"l":69.24,"n":5,"o":69.24,"t":"2026-10-19T19:55:00Z","v":528,"vw":69.24},{"c":69.56,"h":69.56,"l":69.54,"n":11,"o":69.54,"t":"2026-10-20T13:30:00Z","v":2879,"vw":69.547925},{"c":69.5601,"h":69.5601,"l":69.56,"n":4,"o":69.56,"t":"2026-10-20T13:35:00Z","v":416,"vw":69.56005},{"c":69.6,"h":69.6,"l":69.6,"n":5,"o":69.6,"t":"2026-10-20T13:40:00Z","v":1020,"vw":69.6},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-10-20T13:55:00Z","v":405,"vw":69.57},{"c":69.543,"h":69.543,"l":69.543,"n":1,"o":69.543,"t":"2026-10-20T14:05:00Z","v":720,"vw":69.543},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-10-20T14:10:00Z","v":100,"vw":69.52},{"c":69.51,"h":69.51,"l":69.51,"n":2,"o":69.51,"t":"2026-10-20T14:15:00Z","v":101,"vw":69.51},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-10-20T14:25:00Z","v":100,"vw":69.55},{"c":69.555,"h":69.555,"l":69.555,"n":1,"o":69.555,"t":"2026-10-20T14:45:00Z","v":431,"vw":69.555},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-20T14:55:00Z","v":730,"vw":69.56},{"c":69.545,"h":69.55,"l":69.545,"n":2,"o":69.55,"t":"2026-10-20T15:00:00Z","v":877,"vw":69.549145},{"c":69.56,"h":69.56,"l":69.56,"n":5,"o":69.56,"t":"2026-10-20T15:05:00Z","v":1454,"vw":69.56},{"c":69.56,"h":69.56,"l":69.55,"n":4,"o":69.55,"t":"2026-10-20T15:15:00Z","v":1394,"vw":69.554835},{"c":69.57,"h":69.57,"l":69.57,"n":4,"o":69.57,"t":"2026-10-20T16:00:00Z","v":447,"vw":69.57},{"c":69.52,"h":69.52,"l":69.51,"n":12,"o":69.52,"t":"2026-10-20T16:55:00Z","v":4006,"vw":69.515278},{"c":69.52,"h":69.52,"l":69.5199,"n":36,"o":69.52,"t":"2026-10-20T17:10:00Z","v":4096,"vw":69.519997},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-10-20T17:15:00Z","v":162,"vw":69.52},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-10-20T17:20:00Z","v":200,"vw":69.52},{"c":69.505,"h":69.505,"l":69.505,"n":1,"o":69.505,"t":"2026-10-20T17:35:00Z","v":431,"vw":69.505},{"c":69.4802,"h":69.4802,"l":69.4802,"n":1,"o":69.4802,"t":"2026-10-20T17:40:00Z","v":1020,"vw":69.4802},{"c":69.515,"h":69.515,"l":69.51,"n":5,"o":69.51,"t":"2026-10-20T18:25:00Z","v":2308,"vw":69.511239},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-20T18:30:00Z","v":360,"vw":69.51},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-20T19:15:00Z","v":236,"vw":69.5},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-20T19:25:00Z","v":100,"vw":69.51},{"c":69.51,"h":69.51,"l":69.51,"n":10,"o":69.51,"t":"2026-10-20T19:55:00Z","v":707,"vw":69.51},{"c":69.53,"h":69.53,"l":69.53,"n":5,"o":69.53,"t":"2026-10-20T20:00:00Z","v":272,"vw":69.53},{"c":69.48,"h":69.5,"l":69.48,"n":4,"o":69.5,"t":"2026-10-21T13:50:00Z","v":431,"vw":69.493921},{"c":69.4281,"h":69.4281,"l":69.4281,"n":1,"o":69.4281,"t":"2026-10-21T14:00:00Z","v":150,"vw":69.4281},{"c":69.39,"h":69.4,"l":69.39,"n":2,"o":69.4,"t":"2026-10-21T14:05:00Z","v":700,"vw":69.395},{"c":69.43,"h":69.43,"l":69.4101,"n":5,"o":69.4227,"t":"2026-10-21T14:10:00Z","v":1101,"vw":69.417636},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-10-21T15:20:00Z","v":200,"vw":69.47},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-21T15:25:00Z","v":100,"vw":69.46},{"c":69.47,"h":69.47,"l":69.47,"n":3,"o":69.47,"t":"2026-10-21T15:35:00Z","v":151,"vw":69.47},{"c":69.45,"h":69.4699,"l":69.45,"n":2,"o":69.4699,"t":"2026-10-21T15:40:00Z","v":1180,"vw":69.455059},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-21T15:45:00Z","v":100,"vw":69.46},{"c":69.47,"h":69.47,"l":69.47,"n":1,"o":69.47,"t":"2026-10-21T16:05:00Z","v":100,"vw":69.47},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-10-21T16:15:00Z","v":200,"vw":69.47},{"c":69.535,"h":69.535,"l":69.535,"n":1,"o":69.535,"t":"2026-10-21T17:35:00Z","v":100,"vw":69.535},{"c":69.5607,"h":69.5607,"l":69.56,"n":3,"o":69.5601,"t":"2026-10-21T17:50:00Z","v":300,"vw":69.560267},{"c":69.5408,"h":69.5408,"l":69.5408,"n":1,"o":69.5408,"t":"2026-10-21T18:15:00Z","v":359,"vw":69.5408},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-21T18:30:00Z","v":100,"vw":69.56},{"c":69.54,"h":69.55,"l":69.54,"n":4,"o":69.55,"t":"2026-10-21T19:10:00Z","v":604,"vw":69.548333},{"c":69.55,"h":69.551,"l":69.55,"n":22,"o":69.55,"t":"2026-10-21T19:15:00Z","v":5400,"vw":69.550378},{"c":69.5501,"h":69.5501,"l":69.5501,"n":2,"o":69.5501,"t":"2026-10-21T19:35:00Z","v":170,"vw":69.5501},{"c":69.5701,"h":69.5701,"l":69.57,"n":5,"o":69.57,"t":"2026-10-21T19:45:00Z","v":515,"vw":69.57005},{"c":69.571,"h":69.571,"l":69.571,"n":3,"o":69.571,"t":"2026-10-21T19:50:00Z","v":190,"vw":69.571},{"c":69.53,"h":69.57,"l":69.53,"n":5,"o":69.57,"t":"2026-10-21T19:55:00Z","v":350,"vw":69.545504},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-10-22T13:30:00Z","v":1682,"vw":69.62},{"c":69.611,"h":69.62,"l":69.611,"n":3,"o":69.62,"t":"2026-10-22T13:35:00Z","v":1444,"vw":69.6155},{"c":69.66,"h":69.66,"l":69.66,"n":4,"o":69.66,"t":"2026-10-22T15:15:00Z","v":349,"vw":69.66},{"c":69.6347,"h":69.6347,"l":69.6347,"n":1,"o":69.6347,"t":"2026-10-22T15:20:00Z","v":750,"vw":69.6347},{"c":69.625,"h":69.635,"l":69.62,"n":6,"o":69.62,"t":"2026-10-22T15:25:00Z","v":933,"vw":69.62858},{"c":69.671,"h":69.671,"l":69.671,"n":1,"o":69.671,"t":"2026-10-22T15:50:00Z","v":200,"vw":69.671},{"c":69.691,"h":69.691,"l":69.691,"n":1,"o":69.691,"t":"2026-10-22T16:15:00Z","v":100,"vw":69.691},{"c":69.72,"h":69.72,"l":69.7027,"n":2,"o":69.7027,"t":"2026-10-22T16:20:00Z","v":1000,"vw":69.70616},{"c":69.755,"h":69.755,"l":69.755,"n":1,"o":69.755,"t":"2026-10-22T17:20:00Z","v":142,"vw":69.755},{"c":69.78,"h":69.78,"l":69.72,"n":3,"o":69.72,"t":"2026-10-22T19:55:00Z","v":436,"vw":69.763945},{"c":69.73,"h":69.73,"l":69.73,"n":3,"o":69.73,"t":"2026-10-22T20:00:00Z","v":364,"vw":69.73}],"history":[{"c":70.7241,"h":70.772,"l":70.65,"n":75,"o":70.72,"t":"2024-10-21T04:00:00Z","v":5246,"vw":70.712704},{"c":70.78,"h":70.829,"l":70.74,"n":145,"o":70.79,"t":"2024-10-22T04:00:00Z","v":8321,"vw":70.779466},{"c":70.72,"h":70.7364,"l":70.59,"n":153,"o":70.65,"t":"2024-10-23T04:00:00Z","v":21015,"vw":70.694034},{"c":70.63,"h":70.77,"l":70.59,"n":122,"o":70.77,"t":"2024-10-24T04:00:00Z","v":28023,"vw":70.663089},{"c":70.45,"h":70.63,"l":70.45,"n":139,"o":70.62,"t":"2024-10-25T04:00:00Z","v":6734,"vw":70.524662},{"c":70.51,"h":70.51,"l":70.4271,"n":141,"o":70.46,"t":"2024-10-28T04:00:00Z","v":30517,"vw":70.473649},{"c":70.34,"h":70.45,"l":70.27,"n":198,"o":70.38,"t":"2024-10-29T04:00:00Z","v":15147,"vw":70.361118},{"c":70.4061,"h":70.45,"l":70.25,"n":126,"o":70.29,"t":"2024-10-30T04:00:00Z","v":10053,"vw":70.356635},{"c":70.33,"h":70.44,"l":70.229,"n":156,"o":70.41,"t":"2024-10-31T04:00:00Z","v":41640,"vw":70.387176},{"c":70.06,"h":70.2861,"l":70.04,"n":174,"o":70.27,"t":"2024-11-01T04:00:00Z","v":19977,"vw":70.155432},{"c":70.3279,"h":70.46,"l":70.32,"n":104,"o":70.39,"t":"2024-11-04T05:00:00Z","v":10830,"vw":70.397822},{"c":70.68,"h":70.68,"l":70.51,"n":167,"o":70.51,"t":"2024-11-05T05:00:00Z","v":22492,"vw":70.58629},{"c":70.15,"h":70.2112,"l":70.0492,"n":207,"o":70.08,"t":"2024-11-06T05:00:00Z","v":30047,"vw":70.137857},{"c":70.52,"h":70.6,"l":70.44,"n":224,"o":70.47,"t":"2024-11-07T05:00:00Z","v":29051,"vw":70.518638},{"c":70.24,"h":70.332,"l":70.221,"n":129,"o":70.3,"t":"2024-11-08T05:00:00Z","v":20366,"vw":70.258787},{"c":70.24,"h":70.27,"l":70.11,"n":127,"o":70.13,"t":"2024-11-11T05:00:00Z","v":14095,"vw":70.176057},{"c":70.1151,"h":70.15,"l":70.0401,"n":134,"o":70.09,"t":"2024-11-12T05:00:00Z","v":17430,"vw":70.103124},{"c":69.8236,"h":69.98,"l":69.8201,"n":239,"o":69.98,"t":"2024-11-13T05:00:00Z","v":16407,"vw":69.902272},{"c":69.58,"h":69.7999,"l":69.53,"n":241,"o":69.78,"t":"2024-11-14T05:00:00Z","v":16311,"vw":69.651022},{"c":69.43,"h":69.51,"l":69.37,"n":296,"o":69.48,"t":"2024-11-15T05:00:00Z","v":29155,"vw":69.429808},{"c":69.81,"h":69.84,"l":69.48,"n":155,"o":69.4807,"t":"2024-11-18T05:00:00Z","v":11823,"vw":69.631556},{"c":70.0446,"h":70.0446,"l":69.8936,"n":146,"o":69.8936,"t":"2024-11-19T05:00:00Z","v":16691,"vw":69.967662},{"c":69.95,"h":69.95,"l":69.81,"n":138,"o":69.88,"t":"2024-11-20T05:00:00Z","v":7861,"vw":69.891016},{"c":70.007,"h":70.19,"l":69.99,"n":122,"o":70.09,"t":"2024-11-21T05:00:00Z","v":11328,"vw":70.045871},{"c":69.97,"h":70.0432,"l":69.9505,"n":87,"o":70.02,"t":"2024-11-22T05:00:00Z","v":4101,"vw":69.98878},{"c":69.9494,"h":70.02,"l":69.88,"n":93,"o":70.01,"t":"2024-11-25T05:00:00Z","v":8511,"vw":69.956398},{"c":69.5123,"h":69.55,"l":69.2704,"n":293,"o":69.34,"t":"2024-11-26T05:00:00Z","v":23695,"vw":69.462621},{"c":69.759,"h":69.8,"l":69.6196,"n":98,"o":69.63,"t":"2024-11-27T05:00:00Z","v":6612,"vw":69.691165},{"c":69.85,"h":69.85,"l":69.66,"n":66,"o":69.66,"t":"2024-11-29T05:00:00Z","v":3363,"vw":69.769102},{"c":69.5697,"h":69.5945,"l":69.42,"n":149,"o":69.58,"t":"2024-12-02T05:00:00Z","v":16597,"vw":69.499604},{"c":69.45,"h":69.63,"l":69.43,"n":169,"o":69.63,"t":"2024-12-03T05:00:00Z","v":13293,"vw":69.471925},{"c":69.4722,"h":69.54,"l":69.45,"n":61,"o":69.54,"t":"2024-12-04T05:00:00Z","v":3191,"vw":69.489498},{"c":69.6602,"h":69.77,"l":69.48,"n":163,"o":69.77,"t":"2024-12-05T05:00:00Z","v":11776,"vw":69.584999},{"c":69.079,"h":69.29,"l":69,"n":309,"o":69.29,"t":"2024-12-06T05:00:00Z","v":27566,"vw":69.071333},{"c":68.99,"h":69.36,"l":68.9701,"n":252,"o":69.36,"t":"2024-12-09T05:00:00Z","v":35915,"vw":69.143222},{"c":68.9892,"h":69.03,"l":68.8801,"n":183,"o":69,"t":"2024-12-10T05:00:00Z","v":11826,"vw":68.973515},{"c":69.01,"h":69.24,"l":68.8945,"n":185,"o":68.9,"t":"2024-12-11T05:00:00Z","v":25453,"vw":69.067807},{"c":68.7366,"h":69,"l":68.7366,"n":256,"o":69,"t":"2024-12-12T05:00:00Z","v":23775,"vw":68.870118},{"c":68.67,"h":68.762,"l":68.6427,"n":174,"o":68.75,"t":"2024-12-13T05:00:00Z","v":23040,"vw":68.704646},{"c":68.63,"h":68.73,"l":68.52,"n":184,"o":68.7,"t":"2024-12-16T05:00:00Z","v":17067,"vw":68.658974},{"c":68.33,"h":68.46,"l":68.27,"n":214,"o":68.46,"t":"2024-12-17T05:00:00Z","v":23214,"vw":68.335748},{"c":67.77,"h":68.39,"l":67.72,"n":480,"o":68.39,"t":"2024-12-18T05:00:00Z","v":68756,"vw":67.930267},{"c":67.98,"h":68.18,"l":67.971,"n":275,"o":68.07,"t":"2024-12-19T05:00:00Z","v":35776,"vw":68.059267},{"c":68.09,"h":68.228,"l":67.99,"n":381,"o":67.99,"t":"2024-12-20T05:00:00Z","v":48750,"vw":68.144614},{"c":68.0722,"h":68.08,"l":67.8,"n":258,"o":67.82,"t":"2024-12-23T05:00:00Z","v":25988,"vw":67.937784},{"c":68.035,"h":68.1,"l":67.96,"n":148,"o":68.08,"t":"2024-12-24T05:00:00Z","v":13331,"vw":68.018879},{"c":67.89,"h":67.943,"l":67.86,"n":146,"o":67.943,"t":"2024-12-26T05:00:00Z","v":11904,"vw":67.89389},{"c":67.85,"h":67.92,"l":67.71,"n":221,"o":67.92,"t":"2024-12-27T05:00:00Z","v":26290,"vw":67.803641},{"c":68.1493,"h":68.15,"l":67.819,"n":326,"o":67.9,"t":"2024-12-30T05:00:00Z","v":58369,"vw":68.001632},{"c":68.02,"h":68.05,"l":67.9131,"n":151,"o":67.94,"t":"2024-12-31T05:00:00Z","v":12831,"vw":68.006726},{"c":67.89,"h":67.9,"l":67.68,"n":424,"o":67.68,"t":"2025-01-02T05:00:00Z","v":102778,"vw":67.761767},{"c":67.64,"h":67.86,"l":67.55,"n":362,"o":67.86,"t":"2025-01-03T05:00:00Z","v":61266,"vw":67.621803},{"c":68.22,"h":68.27,"l":68,"n":677,"o":68.16,"t":"2025-01-06T05:00:00Z","v":150788,"vw":68.151813},{"c":68.1,"h":68.27,"l":68.06,"n":301,"o":68.24,"t":"2025-01-07T05:00:00Z","v":30174,"vw":68.168179},{"c":67.945,"h":67.98,"l":67.87,"n":257,"o":67.98,"t":"2025-01-08T05:00:00Z","v":86098,"vw":67.908677},{"c":67.75,"h":67.95,"l":67.6901,"n":247,"o":67.95,"t":"2025-01-10T05:00:00Z","v":28783,"vw":67.798661},{"c":67.8791,"h":67.89,"l":67.786,"n":224,"o":67.83,"t":"2025-01-13T05:00:00Z","v":25324,"vw":67.839886},{"c":68.07,"h":68.09,"l":67.93,"n":177,"o":67.93,"t":"2025-01-14T05:00:00Z","v":20369,"vw":68.049646},{"c":68.21,"h":68.32,"l":68.085,"n":249,"o":68.29,"t":"2025-01-15T05:00:00Z","v":29293,"vw":68.218377},{"c":67.8898,"h":68,"l":67.88,"n":241,"o":67.97,"t":"2025-01-16T05:00:00Z","v":19845,"vw":67.925095},{"c":67.58,"h":67.9481,"l":67.55,"n":349,"o":67.725,"t":"2025-01-17T05:00:00Z","v":25117,"vw":67.668416},{"c":68.2,"h":68.28,"l":67.8,"n":461,"o":67.83,"t":"2025-01-21T05:00:00Z","v":101179,"vw":68.112498},{"c":67.9399,"h":68.05,"l":67.9398,"n":204,"o":68.05,"t":"2025-01-22T05:00:00Z","v":19892,"vw":68.004751},{"c":68.0046,"h":68.16,"l":67.9,"n":168,"o":67.94,"t":"2025-01-23T05:00:00Z","v":14467,"vw":68.012182},{"c":68.1448,"h":68.32,"l":68.14,"n":242,"o":68.32,"t":"2025-01-24T05:00:00Z","v":22836,"vw":68.2067},{"c":68.04,"h":68.09,"l":67.931,"n":186,"o":68.09,"t":"2025-01-27T05:00:00Z","v":27637,"vw":67.993529},{"c":67.93,"h":68.1,"l":67.895,"n":146,"o":68.1,"t":"2025-01-28T05:00:00Z","v":13505,"vw":67.962018},{"c":67.78,"h":67.85,"l":67.66,"n":148,"o":67.68,"t":"2025-01-29T05:00:00Z","v":12028,"vw":67.739955},{"c":67.53,"h":67.94,"l":67.03,"n":624,"o":67.94,"t":"2025-01-30T05:00:00Z","v":97689,"vw":67.542697},{"c":67.32,"h":68.04,"l":67.22,"n":929,"o":67.32,"t":"2025-01-31T05:00:00Z","v":168463,"vw":67.607271},{"c":67.12,"h":67.28,"l":66.52,"n":1006,"o":66.76,"t":"2025-02-03T05:00:00Z","v":167731,"vw":66.930789},{"c":68.29,"h":68.35,"l":67.97,"n":559,"o":68,"t":"2025-02-04T05:00:00Z","v":88577,"vw":68.129525},{"c":68.2875,"h":68.5,"l":68.24,"n":470,"o":68.5,"t":"2025-02-05T05:00:00Z","v":111999,"vw":68.384721},{"c":68.345,"h":68.36,"l":68.13,"n":405,"o":68.16,"t":"2025-02-06T05:00:00Z","v":109259,"vw":68.325504},{"c":68.45,"h":68.49,"l":68.23,"n":471,"o":68.43,"t":"2025-02-07T05:00:00Z","v":65469,"vw":68.404574},{"c":68.34,"h":68.34,"l":68.17,"n":393,"o":68.22,"t":"2025-02-10T05:00:00Z","v":46076,"vw":68.258046},{"c":68.45,"h":68.47,"l":68.2617,"n":225,"o":68.3,"t":"2025-02-11T05:00:00Z","v":39577,"vw":68.390126},{"c":68.4308,"h":68.55,"l":68.225,"n":275,"o":68.2542,"t":"2025-02-12T05:00:00Z","v":42427,"vw":68.396888},{"c":68.9,"h":68.92,"l":68.455,"n":628,"o":68.46,"t":"2025-02-13T05:00:00Z","v":89903,"vw":68.715672},{"c":68.99,"h":69.08,"l":68.95,"n":424,"o":69.08,"t":"2025-02-14T05:00:00Z","v":56335,"vw":69.028396},{"c":68.94,"h":68.9485,"l":68.82,"n":286,"o":68.9,"t":"2025-02-18T05:00:00Z","v":71372,"vw":68.903455},{"c":68.78,"h":68.87,"l":68.65,"n":360,"o":68.76,"t":"2025-02-19T05:00:00Z","v":68208,"vw":68.756023},{"c":69.02,"h":69.05,"l":68.8915,"n":191,"o":68.93,"t":"2025-02-20T05:00:00Z","v":16476,"vw":68.947001},{"c":68.75,"h":69,"l":68.72,"n":386,"o":69,"t":"2025-02-21T05:00:00Z","v":80652,"vw":68.789892},{"c":68.56,"h":68.83,"l":68.545,"n":460,"o":68.8,"t":"2025-02-24T05:00:00Z","v":85780,"vw":68.700314},{"c":68.32,"h":68.61,"l":68.32,"n":442,"o":68.59,"t":"2025-02-25T05:00:00Z","v":52134,"vw":68.472545},{"c":68.1788,"h":68.37,"l":68.08,"n":557,"o":68.08,"t":"2025-02-26T05:00:00Z","v":106852,"vw":68.169897},{"c":67.67,"h":67.85,"l":67.65,"n":383,"o":67.85,"t":"2025-02-27T05:00:00Z","v":45673,"vw":67.741552},{"c":67.57,"h":67.8299,"l":67.57,"n":529,"o":67.73,"t":"2025-02-28T05:00:00Z","v":73062,"vw":67.689076},{"c":67.335,"h":67.9821,"l":67.2,"n":564,"o":67.91,"t":"2025-03-03T05:00:00Z","v":64414,"vw":67.55001},{"c":67.505,"h":67.59,"l":67.22,"n":422,"o":67.59,"t":"2025-03-04T05:00:00Z","v":66873,"vw":67.418825},{"c":68.15,"h":68.18,"l":67.78,"n":509,"o":67.98,"t":"2025-03-05T05:00:00Z","v":116358,"vw":68.028699},{"c":68.325,"h":68.58,"l":68.085,"n":524,"o":68.13,"t":"2025-03-06T05:00:00Z","v":116882,"vw":68.332902},{"c":68.0259,"h":68.18,"l":67.8,"n":270,"o":68.105,"t":"2025-03-07T05:00:00Z","v":43114,"vw":68.027152},{"c":67.6895,"h":67.85,"l":67.56,"n":297,"o":67.85,"t":"2025-03-10T04:00:00Z","v":40339,"vw":67.726511},{"c":67.8484,"h":67.92,"l":67.32,"n":419,"o":67.83,"t":"2025-03-11T04:00:00Z","v":87329,"vw":67.54089},{"c":68.003,"h":68.099,"l":67.7501,"n":205,"o":67.87,"t":"2025-03-12T04:00:00Z","v":37957,"vw":67.950536},{"c":67.7523,"h":67.96,"l":67.65,"n":224,"o":67.9,"t":"2025-03-13T04:00:00Z","v":23858,"vw":67.799265},{"c":68.0632,"h":68.0899,"l":67.7819,"n":166,"o":67.88,"t":"2025-03-14T04:00:00Z","v":20237,"vw":67.981627},{"c":68.4401,"h":68.47,"l":68.2434,"n":237,"o":68.2434,"t":"2025-03-17T04:00:00Z","v":41890,"vw":68.430995},{"c":68.38,"h":68.52,"l":68.28,"n":333,"o":68.52,"t":"2025-03-18T04:00:00Z","v":32639,"vw":68.376307},{"c":68.2499,"h":68.31,"l":68.14,"n":185,"o":68.29,"t":"2025-03-19T04:00:00Z","v":20478,"vw":68.214996},{"c":68.28,"h":68.2901,"l":67.91,"n":162,"o":67.91,"t":"2025-03-20T04:00:00Z","v":33484,"vw":68.212664},{"c":68.18,"h":68.1975,"l":68.04,"n":248,"o":68.04,"t":"2025-03-21T04:00:00Z","v":38088,"vw":68.121967},{"c":68.29,"h":68.405,"l":68.06,"n":324,"o":68.06,"t":"2025-03-24T04:00:00Z","v":63466,"vw":68.293188},{"c":68.49,"h":68.499,"l":68.3,"n":497,"o":68.46,"t":"2025-03-25T04:00:00Z","v":42344,"vw":68.399966},{"c":68.48,"h":68.69,"l":68.41,"n":328,"o":68.59,"t":"2025-03-26T04:00:00Z","v":23468,"vw":68.545934},{"c":68.36,"h":68.4,"l":68.2606,"n":227,"o":68.32,"t":"2025-03-27T04:00:00Z","v":30371,"vw":68.338073},{"c":68.34,"h":68.505,"l":68.27,"n":251,"o":68.41,"t":"2025-03-28T04:00:00Z","v":27907,"vw":68.359165},{"c":67.99,"h":68.15,"l":67.97,"n":266,"o":68.15,"t":"2025-03-31T04:00:00Z","v":20855,"vw":68.022535},{"c":68.33,"h":68.33,"l":67.86,"n":202,"o":67.91,"t":"2025-04-01T04:00:00Z","v":30062,"vw":68.206727},{"c":68.28,"h":68.33,"l":68.21,"n":129,"o":68.26,"t":"2025-04-02T04:00:00Z","v":10736,"vw":68.271742},{"c":69.44,"h":69.68,"l":69.29,"n":845,"o":69.29,"t":"2025-04-03T04:00:00Z","v":147474,"vw":69.464512},{"c":68.75,"h":68.95,"l":68.62,"n":474,"o":68.95,"t":"2025-04-04T04:00:00Z","v":88227,"vw":68.818653},{"c":68.64,"h":69.04,"l":68.55,"n":389,"o":68.75,"t":"2025-04-07T04:00:00Z","v":54084,"vw":68.699853},{"c":68.66,"h":69.22,"l":68.55,"n":372,"o":69.22,"t":"2025-04-08T04:00:00Z","v":28937,"vw":68.821205},{"c":69.26,"h":69.5,"l":68.8486,"n":566,"o":69.17,"t":"2025-04-09T04:00:00Z","v":80392,"vw":69.243226},{"c":69.9364,"h":70.06,"l":69.5272,"n":485,"o":69.5272,"t":"2025-04-10T04:00:00Z","v":56899,"vw":69.812686},{"c":70.4,"h":70.615,"l":70.19,"n":782,"o":70.42,"t":"2025-04-11T04:00:00Z","v":122557,"vw":70.410103},{"c":70.5,"h":70.5377,"l":70.31,"n":521,"o":70.4,"t":"2025-04-14T04:00:00Z","v":47443,"vw":70.432577},{"c":69.9996,"h":70.5195,"l":69.95,"n":520,"o":70.45,"t":"2025-04-15T04:00:00Z","v":60714,"vw":70.14866},{"c":70.54,"h":70.5699,"l":70.21,"n":481,"o":70.38,"t":"2025-04-16T04:00:00Z","v":39256,"vw":70.432844},{"c":70.64,"h":70.71,"l":70.47,"n":405,"o":70.51,"t":"2025-04-17T04:00:00Z","v":66317,"vw":70.581961},{"c":70.72,"h":70.97,"l":70.62,"n":587,"o":70.97,"t":"2025-04-21T04:00:00Z","v":151186,"vw":70.824178},{"c":70.72,"h":70.88,"l":70.6,"n":380,"o":70.7,"t":"2025-04-22T04:00:00Z","v":70254,"vw":70.724883},{"c":70.39,"h":70.71,"l":70.33,"n":614,"o":70.7,"t":"2025-04-23T04:00:00Z","v":155152,"vw":70.47913},{"c":70.54,"h":70.595,"l":70.3521,"n":258,"o":70.54,"t":"2025-04-24T04:00:00Z","v":31129,"vw":70.500208},{"c":70.52,"h":70.5801,"l":70.465,"n":253,"o":70.48,"t":"2025-04-25T04:00:00Z","v":26052,"vw":70.526397},{"c":70.74,"h":70.76,"l":70.5412,"n":316,"o":70.67,"t":"2025-04-28T04:00:00Z","v":20230,"vw":70.619543},{"c":70.65,"h":70.675,"l":70.51,"n":275,"o":70.67,"t":"2025-04-29T04:00:00Z","v":29363,"vw":70.613257},{"c":70.93,"h":71.015,"l":70.582,"n":364,"o":70.67,"t":"2025-04-30T04:00:00Z","v":60037,"vw":70.857184},{"c":70.63,"h":70.855,"l":70.53,"n":522,"o":70.82,"t":"2025-05-01T04:00:00Z","v":39541,"vw":70.661007},{"c":70.81,"h":71.05,"l":70.76,"n":654,"o":70.91,"t":"2025-05-02T04:00:00Z","v":90565,"vw":70.926174},{"c":70.8,"h":70.81,"l":70.62,"n":314,"o":70.62,"t":"2025-05-05T04:00:00Z","v":26341,"vw":70.766246},{"c":70.99,"h":71.1,"l":70.875,"n":389,"o":70.89,"t":"2025-05-06T04:00:00Z","v":53569,"vw":70.959368},{"c":70.67,"h":70.98,"l":70.67,"n":268,"o":70.8707,"t":"2025-05-07T04:00:00Z","v":36829,"vw":70.871285},{"c":70.26,"h":70.471,"l":70.17,"n":1106,"o":70.43,"t":"2025-05-08T04:00:00Z","v":179931,"vw":70.286104},{"c":70.21,"h":70.275,"l":70.12,"n":749,"o":70.27,"t":"2025-05-09T04:00:00Z","v":73389,"vw":70.205985},{"c":69.89,"h":69.94,"l":69.765,"n":622,"o":69.91,"t":"2025-05-12T04:00:00Z","v":90198,"vw":69.864799},{"c":70.16,"h":70.18,"l":69.77,"n":340,"o":69.88,"t":"2025-05-13T04:00:00Z","v":22435,"vw":69.992479},{"c":69.92,"h":70.0977,"l":69.9035,"n":1129,"o":70.07,"t":"2025-05-14T04:00:00Z","v":188650,"vw":69.952405},{"c":69.99,"h":69.995,"l":69.8,"n":433,"o":69.84,"t":"2025-05-15T04:00:00Z","v":49167,"vw":69.938655},{"c":69.885,"h":70.0399,"l":69.835,"n":227,"o":70.0399,"t":"2025-05-16T04:00:00Z","v":12810,"vw":69.893756},{"c":70.07,"h":70.2105,"l":70,"n":473,"o":70.09,"t":"2025-05-19T04:00:00Z","v":102190,"vw":70.12353},{"c":70.24,"h":70.249,"l":70.07,"n":309,"o":70.16,"t":"2025-05-20T04:00:00Z","v":17896,"vw":70.182536},{"c":70.54,"h":70.765,"l":70.465,"n":488,"o":70.54,"t":"2025-05-21T04:00:00Z","v":49554,"vw":70.632315},{"c":70.5,"h":70.56,"l":70.41,"n":260,"o":70.41,"t":"2025-05-22T04:00:00Z","v":24517,"vw":70.461729},{"c":71.2323,"h":71.32,"l":70.84,"n":730,"o":70.84,"t":"2025-05-23T04:00:00Z","v":138790,"vw":71.117914},{"c":70.75,"h":71.09,"l":70.73,"n":448,"o":71.09,"t":"2025-05-27T04:00:00Z","v":29066,"vw":70.951479},{"c":70.68,"h":70.815,"l":70.6511,"n":184,"o":70.6511,"t":"2025-05-28T04:00:00Z","v":13823,"vw":70.747684},{"c":70.83,"h":70.91,"l":70.7395,"n":168,"o":70.91,"t":"2025-05-29T04:00:00Z","v":19410,"vw":70.824298},{"c":71.27,"h":71.3092,"l":70.89,"n":286,"o":70.8993,"t":"2025-05-30T04:00:00Z","v":39157,"vw":71.111436},{"c":71.37,"h":71.395,"l":71.24,"n":450,"o":71.34,"t":"2025-06-02T04:00:00Z","v":44916,"vw":71.33816},{"c":71.24,"h":71.33,"l":71.19,"n":190,"o":71.25,"t":"2025-06-03T04:00:00Z","v":18169,"vw":71.250826},{"c":71.48,"h":71.59,"l":71.3,"n":143,"o":71.36,"t":"2025-06-04T04:00:00Z","v":10604,"vw":71.476167},{"c":71.54,"h":71.6704,"l":71.512,"n":159,"o":71.66,"t":"2025-06-05T04:00:00Z","v":13623,"vw":71.592662},{"c":71.4,"h":71.47,"l":71.365,"n":173,"o":71.39,"t":"2025-06-06T04:00:00Z","v":21516,"vw":71.417182},{"c":71.46,"h":71.51,"l":71.34,"n":173,"o":71.44,"t":"2025-06-09T04:00:00Z","v":16448,"vw":71.447274},{"c":71.51,"h":71.52,"l":71.401,"n":222,"o":71.425,"t":"2025-06-10T04:00:00Z","v":32373,"vw":71.448037},{"c":71.53,"h":71.61,"l":71.48,"n":169,"o":71.48,"t":"2025-06-11T04:00:00Z","v":14763,"vw":71.545602},{"c":71.87,"h":71.88,"l":71.75,"n":215,"o":71.76,"t":"2025-06-12T04:00:00Z","v":38517,"vw":71.815374},{"c":72.01,"h":72.06,"l":71.7483,"n":457,"o":71.77,"t":"2025-06-13T04:00:00Z","v":68602,"vw":71.918065},{"c":72.03,"h":72.21,"l":72.02,"n":204,"o":72.21,"t":"2025-06-16T04:00:00Z","v":31707,"vw":72.121822},{"c":71.68,"h":72.01,"l":71.64,"n":261,"o":71.9987,"t":"2025-06-17T04:00:00Z","v":23058,"vw":71.781832},{"c":71.35,"h":71.63,"l":71.35,"n":271,"o":71.63,"t":"2025-06-18T04:00:00Z","v":24507,"vw":71.500331},{"c":71.11,"h":71.272,"l":71.11,"n":460,"o":71.272,"t":"2025-06-20T04:00:00Z","v":100369,"vw":71.175641},{"c":71.19,"h":71.23,"l":70.93,"n":418,"o":70.93,"t":"2025-06-23T04:00:00Z","v":142802,"vw":71.11076},{"c":71.23,"h":71.47,"l":71.23,"n":295,"o":71.35,"t":"2025-06-24T04:00:00Z","v":76862,"vw":71.353699},{"c":71.26,"h":71.27,"l":71.11,"n":234,"o":71.16,"t":"2025-06-25T04:00:00Z","v":61967,"vw":71.141607},{"c":71.73,"h":71.799,"l":71.6,"n":337,"o":71.61,"t":"2025-06-26T04:00:00Z","v":67540,"vw":71.672268},{"c":71.39,"h":71.66,"l":71.08,"n":358,"o":71.66,"t":"2025-06-27T04:00:00Z","v":46765,"vw":71.367408},{"c":71.81,"h":71.81,"l":71.505,"n":357,"o":71.51,"t":"2025-06-30T04:00:00Z","v":28524,"vw":71.701528},{"c":71.67,"h":71.76,"l":71.5401,"n":424,"o":71.76,"t":"2025-07-01T04:00:00Z","v":49044,"vw":71.642231},{"c":71.92,"h":71.93,"l":71.595,"n":376,"o":71.7,"t":"2025-07-02T04:00:00Z","v":79608,"vw":71.795045},{"c":72.08,"h":72.08,"l":71.9306,"n":167,"o":71.94,"t":"2025-07-03T04:00:00Z","v":18756,"vw":71.992165},{"c":71.52,"h":71.69,"l":71.42,"n":391,"o":71.67,"t":"2025-07-07T04:00:00Z","v":54611,"vw":71.516362},{"c":71.44,"h":71.5,"l":71.37,"n":403,"o":71.5,"t":"2025-07-08T04:00:00Z","v":41299,"vw":71.430054},{"c":71.41,"h":71.43,"l":71.32,"n":299,"o":71.42,"t":"2025-07-09T04:00:00Z","v":45877,"vw":71.378395},{"c":71.51,"h":71.51,"l":71.3148,"n":155,"o":71.355,"t":"2025-07-10T04:00:00Z","v":17491,"vw":71.405299},{"c":71.43,"h":71.5,"l":71.28,"n":179,"o":71.45,"t":"2025-07-11T04:00:00Z","v":15368,"vw":71.417926},{"c":71.34,"h":71.45,"l":71.33,"n":187,"o":71.36,"t":"2025-07-14T04:00:00Z","v":15047,"vw":71.367807},{"c":71.22,"h":71.46,"l":71.2,"n":175,"o":71.45,"t":"2025-07-15T04:00:00Z","v":12132,"vw":71.269471},{"c":71.41,"h":71.4228,"l":71.0664,"n":222,"o":71.14,"t":"2025-07-16T04:00:00Z","v":18189,"vw":71.306032},{"c":71.09,"h":71.11,"l":71.01,"n":176,"o":71.01,"t":"2025-07-17T04:00:00Z","v":10310,"vw":71.075715},{"c":71.2,"h":71.33,"l":71.19,"n":339,"o":71.33,"t":"2025-07-18T04:00:00Z","v":47812,"vw":71.254181},{"c":71.43,"h":71.4528,"l":71.28,"n":261,"o":71.3,"t":"2025-07-21T04:00:00Z","v":17715,"vw":71.406349},{"c":71.85,"h":71.86,"l":71.49,"n":278,"o":71.49,"t":"2025-07-22T04:00:00Z","v":30559,"vw":71.768206},{"c":71.89,"h":71.89,"l":71.75,"n":220,"o":71.84,"t":"2025-07-23T04:00:00Z","v":15738,"vw":71.807227},{"c":71.64,"h":71.805,"l":71.64,"n":163,"o":71.76,"t":"2025-07-24T04:00:00Z","v":10061,"vw":71.726043},{"c":71.33,"h":71.42,"l":71.25,"n":279,"o":71.42,"t":"2025-07-25T04:00:00Z","v":27016,"vw":71.334918},{"c":71.2,"h":71.29,"l":71.18,"n":338,"o":71.21,"t":"2025-07-28T04:00:00Z","v":105212,"vw":71.230284},{"c":71.01,"h":71.1,"l":70.94,"n":324,"o":71.0506,"t":"2025-07-29T04:00:00Z","v":53954,"vw":71.007474},{"c":70.7,"h":70.8696,"l":70.68,"n":314,"o":70.83,"t":"2025-07-30T04:00:00Z","v":26647,"vw":70.773701},{"c":70.61,"h":70.73,"l":70.585,"n":330,"o":70.66,"t":"2025-07-31T04:00:00Z","v":51450,"vw":70.62308},{"c":70.88,"h":71.02,"l":70.77,"n":315,"o":70.97,"t":"2025-08-01T04:00:00Z","v":50674,"vw":70.905196},{"c":70.98,"h":71.04,"l":70.93,"n":281,"o":71.03,"t":"2025-08-04T04:00:00Z","v":43597,"vw":70.982369},{"c":70.99,"h":70.99,"l":70.88,"n":173,"o":70.88,"t":"2025-08-05T04:00:00Z","v":13677,"vw":70.943541},{"c":71.17,"h":71.18,"l":71.09,"n":174,"o":71.135,"t":"2025-08-06T04:00:00Z","v":11514,"vw":71.140363},{"c":71.15,"h":71.19,"l":71.01,"n":159,"o":71.19,"t":"2025-08-07T04:00:00Z","v":10519,"vw":71.093849},{"c":71.01,"h":71.12,"l":71.01,"n":721,"o":71.11,"t":"2025-08-08T04:00:00Z","v":158056,"vw":71.065849},{"c":70.88,"h":70.93,"l":70.83,"n":201,"o":70.9,"t":"2025-08-11T04:00:00Z","v":19824,"vw":70.885586},{"c":70.895,"h":71.03,"l":70.85,"n":201,"o":70.86,"t":"2025-08-12T04:00:00Z","v":29828,"vw":70.921092},{"c":70.9997,"h":71.02,"l":70.95,"n":159,"o":70.99,"t":"2025-08-13T04:00:00Z","v":15495,"vw":70.988675},{"c":70.74,"h":70.8433,"l":70.72,"n":204,"o":70.78,"t":"2025-08-14T04:00:00Z","v":6560,"vw":70.774539},{"c":70.7497,"h":70.85,"l":70.7337,"n":106,"o":70.81,"t":"2025-08-15T04:00:00Z","v":7827,"vw":70.789809},{"c":70.76,"h":70.8343,"l":70.65,"n":194,"o":70.82,"t":"2025-08-18T04:00:00Z","v":17607,"vw":70.755823},{"c":70.47,"h":70.63,"l":70.47,"n":260,"o":70.6,"t":"2025-08-19T04:00:00Z","v":54498,"vw":70.523853},{"c":70.42,"h":70.503,"l":70.42,"n":139,"o":70.503,"t":"2025-08-20T04:00:00Z","v":7686,"vw":70.457311},{"c":70.27,"h":70.35,"l":70.27,"n":154,"o":70.34,"t":"2025-08-21T04:00:00Z","v":12325,"vw":70.323298},{"c":70.6612,"h":70.7201,"l":70.18,"n":268,"o":70.18,"t":"2025-08-22T04:00:00Z","v":22108,"vw":70.559409},{"c":70.48,"h":70.73,"l":70.48,"n":294,"o":70.66,"t":"2025-08-25T04:00:00Z","v":29090,"vw":70.600542},{"c":70.62,"h":70.6843,"l":70.54,"n":197,"o":70.54,"t":"2025-08-26T04:00:00Z","v":16897,"vw":70.636856},{"c":70.86,"h":70.8999,"l":70.55,"n":355,"o":70.5654,"t":"2025-08-27T04:00:00Z","v":23120,"vw":70.792438},{"c":71.0669,"h":71.12,"l":70.9,"n":187,"o":70.98,"t":"2025-08-28T04:00:00Z","v":8585,"vw":71.040357},{"c":71.1774,"h":71.19,"l":70.95,"n":142,"o":70.95,"t":"2025-08-29T04:00:00Z","v":14529,"vw":71.102108},{"c":70.87,"h":70.95,"l":70.76,"n":343,"o":70.76,"t":"2025-09-02T04:00:00Z","v":51813,"vw":70.854237},{"c":70.82,"h":70.88,"l":70.781,"n":206,"o":70.81,"t":"2025-09-03T04:00:00Z","v":9485,"vw":70.841353},{"c":70.67,"h":70.77,"l":70.6,"n":199,"o":70.74,"t":"2025-09-04T04:00:00Z","v":14337,"vw":70.685193},{"c":70.55,"h":70.79,"l":70.54,"n":161,"o":70.77,"t":"2025-09-05T04:00:00Z","v":16134,"vw":70.68307},{"c":70.78,"h":70.84,"l":70.6501,"n":136,"o":70.83,"t":"2025-09-08T04:00:00Z","v":9964,"vw":70.748277},{"c":70.5195,"h":70.759,"l":70.5195,"n":156,"o":70.7054,"t":"2025-09-09T04:00:00Z","v":8045,"vw":70.677021},{"c":70.47,"h":70.633,"l":70.47,"n":160,"o":70.6072,"t":"2025-09-10T04:00:00Z","v":11753,"vw":70.541622},{"c":70.646,"h":70.67,"l":70.4901,"n":140,"o":70.51,"t":"2025-09-11T04:00:00Z","v":12251,"vw":70.603652},{"c":70.5815,"h":70.62,"l":70.51,"n":118,"o":70.56,"t":"2025-09-12T04:00:00Z","v":10388,"vw":70.545353},{"c":70.96,"h":70.979,"l":70.6322,"n":246,"o":70.6567,"t":"2025-09-15T04:00:00Z","v":24657,"vw":70.820362},{"c":71.0708,"h":71.1499,"l":71.02,"n":178,"o":71.11,"t":"2025-09-16T04:00:00Z","v":11815,"vw":71.100054},{"c":70.9625,"h":71.15,"l":70.9328,"n":190,"o":71.04,"t":"2025-09-17T04:00:00Z","v":13320,"vw":71.005233},{"c":70.845,"h":70.88,"l":70.78,"n":222,"o":70.88,"t":"2025-09-18T04:00:00Z","v":15842,"vw":70.822299},{"c":70.8986,"h":70.97,"l":70.7347,"n":303,"o":70.7347,"t":"2025-09-19T04:00:00Z","v":23478,"vw":70.925122},{"c":70.76,"h":70.82,"l":70.71,"n":331,"o":70.81,"t":"2025-09-22T04:00:00Z","v":87731,"vw":70.754676},{"c":70.67,"h":70.72,"l":70.61,"n":261,"o":70.72,"t":"2025-09-23T04:00:00Z","v":21999,"vw":70.677368},{"c":70.3441,"h":70.46,"l":70.32,"n":197,"o":70.44,"t":"2025-09-24T04:00:00Z","v":13650,"vw":70.4012},{"c":70.12,"h":70.295,"l":70.12,"n":200,"o":70.25,"t":"2025-09-25T04:00:00Z","v":19893,"vw":70.198173},{"c":70.15,"h":70.17,"l":70.095,"n":247,"o":70.1356,"t":"2025-09-26T04:00:00Z","v":24507,"vw":70.146329},{"c":70.2232,"h":70.31,"l":70.16,"n":317,"o":70.16,"t":"2025-09-29T04:00:00Z","v":20958,"vw":70.202552},{"c":70.27,"h":70.35,"l":70.19,"n":226,"o":70.2,"t":"2025-09-30T04:00:00Z","v":17289,"vw":70.24862},{"c":70.1037,"h":70.1882,"l":70.03,"n":245,"o":70.14,"t":"2025-10-01T04:00:00Z","v":21815,"vw":70.146513},{"c":69.99,"h":70.05,"l":69.88,"n":216,"o":70.05,"t":"2025-10-02T04:00:00Z","v":16740,"vw":69.956937},{"c":70.03,"h":70.0853,"l":70.02,"n":154,"o":70.03,"t":"2025-10-03T04:00:00Z","v":10600,"vw":70.046277},{"c":70.05,"h":70.073,"l":69.9704,"n":159,"o":69.9799,"t":"2025-10-06T04:00:00Z","v":13629,"vw":70.034976},{"c":70.03,"h":70.08,"l":70.01,"n":181,"o":70.03,"t":"2025-10-07T04:00:00Z","v":16265,"vw":70.040139},{"c":70.0258,"h":70.12,"l":70.01,"n":151,"o":70.12,"t":"2025-10-08T04:00:00Z","v":12734,"vw":70.042562},{"c":69.6702,"h":70.03,"l":69.64,"n":362,"o":70.03,"t":"2025-10-09T04:00:00Z","v":34304,"vw":69.762768},{"c":69.8019,"h":69.85,"l":69.753,"n":147,"o":69.82,"t":"2025-10-10T04:00:00Z","v":12171,"vw":69.801402},{"c":69.6,"h":69.8,"l":69.6,"n":151,"o":69.71,"t":"2025-10-13T04:00:00Z","v":16195,"vw":69.690879},{"c":69.5832,"h":69.6399,"l":69.51,"n":205,"o":69.515,"t":"2025-10-14T04:00:00Z","v":10853,"vw":69.580139},{"c":69.5647,"h":69.61,"l":69.525,"n":158,"o":69.57,"t":"2025-10-15T04:00:00Z","v":9012,"vw":69.573244},{"c":69.57,"h":69.62,"l":69.52,"n":235,"o":69.5793,"t":"2025-10-16T04:00:00Z","v":19292,"vw":69.572121},{"c":69.768,"h":69.7801,"l":69.56,"n":309,"o":69.63,"t":"2025-10-17T04:00:00Z","v":35239,"vw":69.702253},{"c":69.63,"h":69.6656,"l":69.61,"n":229,"o":69.63,"t":"2025-10-20T04:00:00Z","v":48833,"vw":69.622143},{"c":69.7209,"h":69.7209,"l":69.6345,"n":117,"o":69.6345,"t":"2025-10-21T04:00:00Z","v":5552,"vw":69.670982},{"c":69.85,"h":69.9,"l":69.68,"n":586,"o":69.68,"t":"2025-10-22T04:00:00Z","v":126540,"vw":69.820425},{"c":69.87,"h":69.88,"l":69.7899,"n":126,"o":69.87,"t":"2025-10-23T04:00:00Z","v":7378,"vw":69.851037},{"c":69.8,"h":69.81,"l":69.62,"n":342,"o":69.72,"t":"2025-10-24T04:00:00Z","v":43736,"vw":69.747918},{"c":69.812,"h":69.84,"l":69.76,"n":276,"o":69.84,"t":"2025-10-27T04:00:00Z","v":91867,"vw":69.82186},{"c":70.09,"h":70.1125,"l":69.79,"n":425,"o":69.79,"t":"2025-10-28T04:00:00Z","v":39025,"vw":70.073426},{"c":70.04,"h":70.35,"l":70.04,"n":257,"o":70.17,"t":"2025-10-29T04:00:00Z","v":29376,"vw":70.137847},{"c":69.88,"h":69.99,"l":69.79,"n":334,"o":69.82,"t":"2025-10-30T04:00:00Z","v":29955,"vw":69.886788},{"c":69.68,"h":69.7745,"l":69.65,"n":185,"o":69.65,"t":"2025-10-31T04:00:00Z","v":12211,"vw":69.717021},{"c":69.55,"h":69.55,"l":69.44,"n":229,"o":69.4658,"t":"2025-11-03T05:00:00Z","v":14699,"vw":69.506062},{"c":69.315,"h":69.39,"l":69.28,"n":289,"o":69.38,"t":"2025-11-04T05:00:00Z","v":15437,"vw":69.342167},{"c":69.265,"h":69.2699,"l":69.08,"n":200,"o":69.11,"t":"2025-11-05T05:00:00Z","v":11494,"vw":69.190878},{"c":69.25,"h":69.26,"l":69.105,"n":189,"o":69.25,"t":"2025-11-06T05:00:00Z","v":10629,"vw":69.213743},{"c":69.647,"h":69.65,"l":69.38,"n":278,"o":69.48,"t":"2025-11-07T05:00:00Z","v":22407,"vw":69.50696},{"c":69.7093,"h":69.7108,"l":69.6399,"n":124,"o":69.69,"t":"2025-11-10T05:00:00Z","v":5723,"vw":69.691558},{"c":69.7338,"h":69.77,"l":69.72,"n":147,"o":69.72,"t":"2025-11-11T05:00:00Z","v":15469,"vw":69.745909},{"c":69.7842,"h":69.8202,"l":69.72,"n":149,"o":69.7214,"t":"2025-11-12T05:00:00Z","v":18497,"vw":69.78585},{"c":69.63,"h":69.795,"l":69.596,"n":184,"o":69.74,"t":"2025-11-13T05:00:00Z","v":33702,"vw":69.712363},{"c":69.6534,"h":69.686,"l":69.62,"n":179,"o":69.68,"t":"2025-11-14T05:00:00Z","v":27746,"vw":69.638114},{"c":69.5396,"h":69.62,"l":69.499,"n":121,"o":69.62,"t":"2025-11-17T05:00:00Z","v":4888,"vw":69.570911},{"c":69.87,"h":69.905,"l":69.6907,"n":191,"o":69.695,"t":"2025-11-18T05:00:00Z","v":14112,"vw":69.818459},{"c":69.48,"h":69.701,"l":69.48,"n":148,"o":69.701,"t":"2025-11-19T05:00:00Z","v":12318,"vw":69.614114},{"c":69.3054,"h":69.56,"l":69.2701,"n":179,"o":69.51,"t":"2025-11-20T05:00:00Z","v":55307,"vw":69.449794},{"c":69.3354,"h":69.3495,"l":69.19,"n":169,"o":69.28,"t":"2025-11-21T05:00:00Z","v":13666,"vw":69.300201},{"c":69.2611,"h":69.31,"l":69.235,"n":118,"o":69.27,"t":"2025-11-24T05:00:00Z","v":8743,"vw":69.26433},{"c":69.2879,"h":69.331,"l":69.2,"n":135,"o":69.2,"t":"2025-11-25T05:00:00Z","v":14784,"vw":69.25014},{"c":69.573,"h":69.6036,"l":69.32,"n":118,"o":69.32,"t":"2025-11-26T05:00:00Z","v":11494,"vw":69.55812},{"c":69.91,"h":70.08,"l":69.83,"n":210,"o":69.83,"t":"2025-11-28T05:00:00Z","v":20748,"vw":69.918296},{"c":69.81,"h":69.98,"l":69.8,"n":206,"o":69.97,"t":"2025-12-01T05:00:00Z","v":28652,"vw":69.842612},{"c":69.92,"h":69.93,"l":69.8,"n":109,"o":69.8,"t":"2025-12-02T05:00:00Z","v":9906,"vw":69.884362},{"c":70.0447,"h":70.079,"l":69.9378,"n":140,"o":69.99,"t":"2025-12-03T05:00:00Z","v":8222,"vw":70.04948},{"c":70.03,"h":70.13,"l":70.01,"n":227,"o":70.03,"t":"2025-12-04T05:00:00Z","v":24216,"vw":70.055096},{"c":70.67,"h":70.68,"l":70.335,"n":383,"o":70.34,"t":"2025-12-05T05:00:00Z","v":40232,"vw":70.513638},{"c":70.54,"h":70.82,"l":70.52,"n":279,"o":70.82,"t":"2025-12-08T05:00:00Z","v":20916,"vw":70.619458},{"c":70.57,"h":70.6782,"l":70.5199,"n":189,"o":70.62,"t":"2025-12-09T05:00:00Z","v":30961,"vw":70.609929},{"c":70.85,"h":70.875,"l":70.495,"n":230,"o":70.5123,"t":"2025-12-10T05:00:00Z","v":20798,"vw":70.684651},{"c":70.96,"h":71.025,"l":70.93,"n":226,"o":70.9898,"t":"2025-12-11T05:00:00Z","v":24150,"vw":70.967078},{"c":70.97,"h":71.04,"l":70.86,"n":218,"o":71.04,"t":"2025-12-12T05:00:00Z","v":19409,"vw":70.962521},{"c":70.98,"h":71.0283,"l":70.89,"n":200,"o":70.96,"t":"2025-12-15T05:00:00Z","v":19736,"vw":70.953859},{"c":71.03,"h":71.17,"l":71.02,"n":461,"o":71.14,"t":"2025-12-16T05:00:00Z","v":30846,"vw":71.078004},{"c":70.9107,"h":71.01,"l":70.8444,"n":184,"o":70.91,"t":"2025-12-17T05:00:00Z","v":17558,"vw":70.92052},{"c":70.927,"h":71.045,"l":70.915,"n":120,"o":70.92,"t":"2025-12-18T05:00:00Z","v":12217,"vw":70.949792},{"c":70.8125,"h":71.05,"l":70.8125,"n":156,"o":71.0178,"t":"2025-12-19T05:00:00Z","v":15514,"vw":70.937521},{"c":71.07,"h":71.17,"l":71.055,"n":493,"o":71.1,"t":"2025-12-22T05:00:00Z","v":117563,"vw":71.123833},{"c":71.37,"h":71.391,"l":71.24,"n":316,"o":71.28,"t":"2025-12-23T05:00:00Z","v":55948,"vw":71.348218},{"c":71.47,"h":71.515,"l":71.45,"n":192,"o":71.48,"t":"2025-12-24T05:00:00Z","v":19128,"vw":71.477},{"c":71.51,"h":71.63,"l":71.48,"n":131,"o":71.58,"t":"2025-12-26T05:00:00Z","v":14555,"vw":71.53946},{"c":71.37,"h":71.52,"l":71.37,"n":311,"o":71.44,"t":"2025-12-29T05:00:00Z","v":22787,"vw":71.439671},{"c":71.34,"h":71.43,"l":71.3,"n":196,"o":71.36,"t":"2025-12-30T05:00:00Z","v":26457,"vw":71.372023},{"c":71.18,"h":71.27,"l":71.18,"n":110,"o":71.27,"t":"2025-12-31T05:00:00Z","v":11616,"vw":71.220935},{"c":71.14,"h":71.19,"l":71.1,"n":176,"o":71.11,"t":"2026-01-02T05:00:00Z","v":19949,"vw":71.14698},{"c":71.03,"h":71.09,"l":70.86,"n":768,"o":70.87,"t":"2026-01-05T05:00:00Z","v":79833,"vw":71.038564},{"c":70.83,"h":71.03,"l":70.82,"n":2185,"o":71.01,"t":"2026-01-06T05:00:00Z","v":296472,"vw":70.886868},{"c":70.55,"h":70.89,"l":70.55,"n":858,"o":70.89,"t":"2026-01-07T05:00:00Z","v":90282,"vw":70.740543},{"c":70.54,"h":70.5656,"l":70.458,"n":332,"o":70.52,"t":"2026-01-08T05:00:00Z","v":26522,"vw":70.505259},{"c":70.2,"h":70.425,"l":70.2,"n":1988,"o":70.36,"t":"2026-01-09T05:00:00Z","v":299056,"vw":70.321168},{"c":70.37,"h":70.44,"l":70.3186,"n":462,"o":70.34,"t":"2026-01-12T05:00:00Z","v":30801,"vw":70.38049},{"c":70.35,"h":70.41,"l":70.28,"n":390,"o":70.41,"t":"2026-01-13T05:00:00Z","v":25308,"vw":70.339513},{"c":70.3575,"h":70.435,"l":70.3575,"n":335,"o":70.4,"t":"2026-01-14T05:00:00Z","v":29179,"vw":70.386825},{"c":70.25,"h":70.32,"l":70.2,"n":216,"o":70.27,"t":"2026-01-15T05:00:00Z","v":17710,"vw":70.273055},{"c":70.1959,"h":70.291,"l":70.14,"n":190,"o":70.24,"t":"2026-01-16T05:00:00Z","v":15960,"vw":70.200247},{"c":70.67,"h":70.71,"l":70.58,"n":453,"o":70.62,"t":"2026-01-20T05:00:00Z","v":86552,"vw":70.65449},{"c":70.6614,"h":70.88,"l":70.62,"n":679,"o":70.81,"t":"2026-01-21T05:00:00Z","v":58369,"vw":70.734469},{"c":70.875,"h":70.9008,"l":70.72,"n":337,"o":70.81,"t":"2026-01-22T05:00:00Z","v":28988,"vw":70.807148},{"c":71.36,"h":71.3697,"l":70.9701,"n":508,"o":71.0099,"t":"2026-01-23T05:00:00Z","v":53747,"vw":71.206908},{"c":71.28,"h":71.46,"l":71.241,"n":563,"o":71.38,"t":"2026-01-26T05:00:00Z","v":51078,"vw":71.356351},{"c":71.96,"h":72.07,"l":71.59,"n":811,"o":71.59,"t":"2026-01-27T05:00:00Z","v":99117,"vw":71.815249},{"c":72.052,"h":72.195,"l":71.8169,"n":540,"o":72.11,"t":"2026-01-28T05:00:00Z","v":77057,"vw":72.035493},{"c":72.45,"h":72.469,"l":71.975,"n":616,"o":72.34,"t":"2026-01-29T05:00:00Z","v":65131,"vw":72.253562},{"c":71.79,"h":72.2999,"l":71.76,"n":796,"o":72.21,"t":"2026-01-30T05:00:00Z","v":148852,"vw":71.922195},{"c":71.46,"h":71.64,"l":71.34,"n":370,"o":71.51,"t":"2026-02-02T05:00:00Z","v":32920,"vw":71.451285},{"c":71.6632,"h":71.675,"l":71.495,"n":392,"o":71.495,"t":"2026-02-03T05:00:00Z","v":33552,"vw":71.60166},{"c":71.52,"h":71.59,"l":71.4253,"n":510,"o":71.59,"t":"2026-02-04T05:00:00Z","v":167539,"vw":71.521953},{"c":71.375,"h":71.58,"l":71.37,"n":376,"o":71.52,"t":"2026-02-05T05:00:00Z","v":50512,"vw":71.464093},{"c":71.57,"h":71.731,"l":71.565,"n":663,"o":71.61,"t":"2026-02-06T05:00:00Z","v":85667,"vw":71.668079},{"c":72.07,"h":72.075,"l":71.9339,"n":607,"o":71.96,"t":"2026-02-09T05:00:00Z","v":162462,"vw":72.010977},{"c":72.07,"h":72.24,"l":72.07,"n":271,"o":72.19,"t":"2026-02-10T05:00:00Z","v":23934,"vw":72.149042},{"c":71.9801,"h":72.1,"l":71.7599,"n":339,"o":71.99,"t":"2026-02-11T05:00:00Z","v":46927,"vw":71.9447},{"c":71.79,"h":72.035,"l":71.67,"n":337,"o":71.98,"t":"2026-02-12T05:00:00Z","v":40258,"vw":71.741878},{"c":71.77,"h":71.86,"l":71.68,"n":245,"o":71.78,"t":"2026-02-13T05:00:00Z","v":17507,"vw":71.784172},{"c":71.655,"h":71.67,"l":71.38,"n":267,"o":71.45,"t":"2026-02-17T05:00:00Z","v":24084,"vw":71.489421},{"c":71.39,"h":71.5599,"l":71.36,"n":1884,"o":71.49,"t":"2026-02-18T05:00:00Z","v":250728,"vw":71.456624},{"c":71.42,"h":71.49,"l":71.31,"n":858,"o":71.36,"t":"2026-02-19T05:00:00Z","v":81606,"vw":71.417504},{"c":71.48,"h":71.51,"l":71.31,"n":544,"o":71.39,"t":"2026-02-20T05:00:00Z","v":92472,"vw":71.433505},{"c":71.39,"h":71.53,"l":71.38,"n":685,"o":71.47,"t":"2026-02-23T05:00:00Z","v":88340,"vw":71.432893},{"c":71.3,"h":71.37,"l":71.23,"n":1535,"o":71.23,"t":"2026-02-24T05:00:00Z","v":264589,"vw":71.302775},{"c":71.4,"h":71.445,"l":71.3,"n":628,"o":71.35,"t":"2026-02-25T05:00:00Z","v":90488,"vw":71.40134},{"c":71.41,"h":71.42,"l":71.25,"n":450,"o":71.39,"t":"2026-02-26T05:00:00Z","v":64466,"vw":71.371387},{"c":71.62,"h":71.71,"l":71.49,"n":496,"o":71.49,"t":"2026-02-27T05:00:00Z","v":76483,"vw":71.638908},{"c":71.43,"h":71.62,"l":71.24,"n":353,"o":71.62,"t":"2026-03-02T05:00:00Z","v":37522,"vw":71.379619},{"c":71.45,"h":71.54,"l":71.045,"n":408,"o":71.23,"t":"2026-03-03T05:00:00Z","v":53170,"vw":71.408793},{"c":71.6,"h":71.675,"l":71.37,"n":257,"o":71.37,"t":"2026-03-04T05:00:00Z","v":43242,"vw":71.51875},{"c":71.52,"h":71.6406,"l":71.24,"n":511,"o":71.6,"t":"2026-03-05T05:00:00Z","v":119210,"vw":71.486701},{"c":71.94,"h":71.99,"l":71.49,"n":692,"o":71.5713,"t":"2026-03-06T05:00:00Z","v":97682,"vw":71.869873},{"c":71.94,"h":72.09,"l":71.93,"n":521,"o":72.09,"t":"2026-03-09T04:00:00Z","v":85976,"vw":71.982841},{"c":71.96,"h":72.14,"l":71.95,"n":449,"o":72.02,"t":"2026-03-10T04:00:00Z","v":50246,"vw":72.033889},{"c":71.92,"h":71.98,"l":71.84,"n":304,"o":71.91,"t":"2026-03-11T04:00:00Z","v":20990,"vw":71.919779},{"c":71.69,"h":71.84,"l":71.685,"n":412,"o":71.84,"t":"2026-03-12T04:00:00Z","v":51146,"vw":71.722671},{"c":71.2,"h":71.42,"l":71.13,"n":534,"o":71.35,"t":"2026-03-13T04:00:00Z","v":47307,"vw":71.243568},{"c":71.46,"h":71.58,"l":71.41,"n":296,"o":71.5,"t":"2026-03-16T04:00:00Z","v":26427,"vw":71.467692},{"c":71.365,"h":71.4,"l":71.28,"n":239,"o":71.39,"t":"2026-03-17T04:00:00Z","v":17880,"vw":71.350846},{"c":71.21,"h":71.38,"l":71.21,"n":234,"o":71.25,"t":"2026-03-18T04:00:00Z","v":24918,"vw":71.289453},{"c":71.17,"h":71.32,"l":71.159,"n":617,"o":71.17,"t":"2026-03-19T04:00:00Z","v":74170,"vw":71.215954},{"c":71.288,"h":71.32,"l":71.11,"n":295,"o":71.3,"t":"2026-03-20T04:00:00Z","v":25937,"vw":71.244623},{"c":71.27,"h":71.51,"l":71.2,"n":479,"o":71.28,"t":"2026-03-23T04:00:00Z","v":58740,"vw":71.331181},{"c":71.025,"h":71.15,"l":70.925,"n":299,"o":71.13,"t":"2026-03-24T04:00:00Z","v":35801,"vw":71.033344},{"c":70.69,"h":70.93,"l":70.6607,"n":844,"o":70.91,"t":"2026-03-25T04:00:00Z","v":165098,"vw":70.776468},{"c":70.5,"h":70.66,"l":70.49,"n":486,"o":70.63,"t":"2026-03-26T04:00:00Z","v":30416,"vw":70.536488},{"c":70.4,"h":70.53,"l":70.325,"n":621,"o":70.46,"t":"2026-03-27T04:00:00Z","v":126865,"vw":70.408655},{"c":70.21,"h":70.25,"l":70.1,"n":515,"o":70.21,"t":"2026-03-30T04:00:00Z","v":110658,"vw":70.211331},{"c":70.2402,"h":70.265,"l":70,"n":727,"o":70.19,"t":"2026-03-31T04:00:00Z","v":145130,"vw":70.15618},{"c":70.33,"h":70.414,"l":70.28,"n":481,"o":70.33,"t":"2026-04-01T04:00:00Z","v":83502,"vw":70.342957},{"c":70.165,"h":70.21,"l":70.14,"n":194,"o":70.2,"t":"2026-04-02T04:00:00Z","v":16442,"vw":70.176619},{"c":70.2,"h":70.28,"l":70.16,"n":328,"o":70.28,"t":"2026-04-06T04:00:00Z","v":24454,"vw":70.202727},{"c":70.3,"h":70.3282,"l":70.18,"n":438,"o":70.19,"t":"2026-04-07T04:00:00Z","v":76087,"vw":70.257853},{"c":70.57,"h":70.58,"l":70.45,"n":249,"o":70.54,"t":"2026-04-08T04:00:00Z","v":12942,"vw":70.537847},{"c":70.72,"h":70.76,"l":70.63,"n":521,"o":70.69,"t":"2026-04-09T04:00:00Z","v":18914,"vw":70.709725},{"c":70.59,"h":70.78,"l":70.59,"n":144,"o":70.78,"t":"2026-04-10T04:00:00Z","v":6605,"vw":70.644007},{"c":70.84,"h":70.86,"l":70.62,"n":352,"o":70.62,"t":"2026-04-13T04:00:00Z","v":41820,"vw":70.768661},{"c":70.94,"h":71.12,"l":70.92,"n":1073,"o":71.06,"t":"2026-04-14T04:00:00Z","v":61603,"vw":71.037024},{"c":71.13,"h":71.1701,"l":70.95,"n":512,"o":70.96,"t":"2026-04-15T04:00:00Z","v":30076,"vw":71.127353},{"c":71.27,"h":71.3399,"l":71.22,"n":189,"o":71.22,"t":"2026-04-16T04:00:00Z","v":14910,"vw":71.273613},{"c":71.33,"h":71.57,"l":71.33,"n":263,"o":71.5,"t":"2026-04-17T04:00:00Z","v":26907,"vw":71.477942},{"c":71.58,"h":71.65,"l":71.38,"n":184,"o":71.38,"t":"2026-04-20T04:00:00Z","v":19627,"vw":71.538492},{"c":71.455,"h":71.65,"l":71.44,"n":221,"o":71.59,"t":"2026-04-21T04:00:00Z","v":25781,"vw":71.541474},{"c":71.455,"h":71.57,"l":71.455,"n":187,"o":71.5,"t":"2026-04-22T04:00:00Z","v":7138,"vw":71.506384},{"c":71.345,"h":71.475,"l":71.24,"n":245,"o":71.42,"t":"2026-04-23T04:00:00Z","v":13249,"vw":71.362088},{"c":71.49,"h":71.515,"l":71.325,"n":171,"o":71.34,"t":"2026-04-24T04:00:00Z","v":17306,"vw":71.384497},{"c":71.6741,"h":71.84,"l":71.6741,"n":143,"o":71.84,"t":"2026-04-27T04:00:00Z","v":14678,"vw":71.781406},{"c":71.4083,"h":71.52,"l":71.4,"n":89,"o":71.46,"t":"2026-04-28T04:00:00Z","v":6364,"vw":71.46476},{"c":71.425,"h":71.47,"l":71.32,"n":129,"o":71.385,"t":"2026-04-29T04:00:00Z","v":5541,"vw":71.394644},{"c":71.94,"h":71.951,"l":71.5,"n":182,"o":71.5,"t":"2026-04-30T04:00:00Z","v":19032,"vw":71.77788},{"c":71.88,"h":72.09,"l":71.88,"n":142,"o":72.06,"t":"2026-05-01T04:00:00Z","v":13368,"vw":72.002311},{"c":71.7858,"h":71.83,"l":71.76,"n":149,"o":71.79,"t":"2026-05-04T04:00:00Z","v":9228,"vw":71.794727},{"c":71.75,"h":71.8,"l":71.72,"n":145,"o":71.76,"t":"2026-05-05T04:00:00Z","v":11935,"vw":71.753941},{"c":71.69,"h":71.79,"l":71.6401,"n":132,"o":71.7801,"t":"2026-05-06T04:00:00Z","v":10063,"vw":71.741474},{"c":71.56,"h":71.71,"l":71.56,"n":147,"o":71.71,"t":"2026-05-07T04:00:00Z","v":15567,"vw":71.666918},{"c":71.4195,"h":71.46,"l":71.3,"n":179,"o":71.36,"t":"2026-05-08T04:00:00Z","v":20311,"vw":71.386859},{"c":71.43,"h":71.6,"l":71.43,"n":142,"o":71.48,"t":"2026-05-11T04:00:00Z","v":9328,"vw":71.514981},{"c":71.3335,"h":71.351,"l":71.23,"n":128,"o":71.28,"t":"2026-05-12T04:00:00Z","v":10295,"vw":71.267011},{"c":71.29,"h":71.35,"l":71.275,"n":102,"o":71.33,"t":"2026-05-13T04:00:00Z","v":5654,"vw":71.314321},{"c":71.2,"h":71.26,"l":71.15,"n":194,"o":71.23,"t":"2026-05-14T04:00:00Z","v":11719,"vw":71.202817},{"c":71.0481,"h":71.15,"l":71,"n":192,"o":71,"t":"2026-05-15T04:00:00Z","v":9510,"vw":71.056834},{"c":71.115,"h":71.12,"l":71.07,"n":242,"o":71.11,"t":"2026-05-18T04:00:00Z","v":8124,"vw":71.099906},{"c":71.0537,"h":71.09,"l":70.96,"n":186,"o":70.96,"t":"2026-05-19T04:00:00Z","v":8191,"vw":71.040619},{"c":71.0902,"h":71.11,"l":70.99,"n":114,"o":71,"t":"2026-05-20T04:00:00Z","v":20233,"vw":71.066524},{"c":70.9008,"h":70.965,"l":70.83,"n":142,"o":70.89,"t":"2026-05-21T04:00:00Z","v":7371,"vw":70.88489},{"c":70.72,"h":70.81,"l":70.7,"n":308,"o":70.81,"t":"2026-05-22T04:00:00Z","v":19655,"vw":70.733172},{"c":70.7491,"h":70.7998,"l":70.73,"n":124,"o":70.79,"t":"2026-05-26T04:00:00Z","v":4259,"vw":70.756426},{"c":70.642,"h":70.6705,"l":70.62,"n":109,"o":70.62,"t":"2026-05-27T04:00:00Z","v":2805,"vw":70.639424},{"c":70.88,"h":70.93,"l":70.595,"n":236,"o":70.595,"t":"2026-05-28T04:00:00Z","v":11148,"vw":70.832566},{"c":70.8688,"h":70.92,"l":70.73,"n":114,"o":70.73,"t":"2026-05-29T04:00:00Z","v":9663,"vw":70.832181},{"c":70.6037,"h":70.66,"l":70.5582,"n":155,"o":70.66,"t":"2026-06-01T04:00:00Z","v":10330,"vw":70.597119},{"c":70.61,"h":70.6701,"l":70.61,"n":101,"o":70.64,"t":"2026-06-02T04:00:00Z","v":5840,"vw":70.63566},{"c":70.3177,"h":70.4599,"l":70.31,"n":168,"o":70.4599,"t":"2026-06-03T04:00:00Z","v":7802,"vw":70.354204},{"c":70.26,"h":70.35,"l":70.26,"n":157,"o":70.34,"t":"2026-06-04T04:00:00Z","v":5446,"vw":70.309958},{"c":70.06,"h":70.22,"l":70.06,"n":139,"o":70.2157,"t":"2026-06-05T04:00:00Z","v":10866,"vw":70.126025},{"c":70.03,"h":70.13,"l":70.01,"n":156,"o":70.13,"t":"2026-06-08T04:00:00Z","v":7518,"vw":70.05492},{"c":70.0482,"h":70.13,"l":70.0397,"n":121,"o":70.125,"t":"2026-06-09T04:00:00Z","v":13431,"vw":70.114921},{"c":70.0903,"h":70.15,"l":70.0903,"n":84,"o":70.15,"t":"2026-06-10T04:00:00Z","v":4474,"vw":70.124546},{"c":70.005,"h":70.02,"l":69.7,"n":113,"o":69.85,"t":"2026-06-11T04:00:00Z","v":6774,"vw":69.829607},{"c":69.9049,"h":69.97,"l":69.9049,"n":76,"o":69.92,"t":"2026-06-12T04:00:00Z","v":3030,"vw":69.937851},{"c":69.8428,"h":69.91,"l":69.82,"n":141,"o":69.9,"t":"2026-06-15T04:00:00Z","v":12744,"vw":69.858524},{"c":69.82,"h":69.9,"l":69.75,"n":130,"o":69.75,"t":"2026-06-16T04:00:00Z","v":20142,"vw":69.851622},{"c":69.2108,"h":69.78,"l":69.2,"n":223,"o":69.75,"t":"2026-06-17T04:00:00Z","v":34622,"vw":69.280777},{"c":69.1451,"h":69.27,"l":69.1,"n":145,"o":69.19,"t":"2026-06-18T04:00:00Z","v":19177,"vw":69.175323},{"c":69.07,"h":69.12,"l":68.91,"n":341,"o":68.94,"t":"2026-06-22T04:00:00Z","v":117910,"vw":69.052871},{"c":68.8,"h":68.93,"l":68.78,"n":198,"o":68.93,"t":"2026-06-23T04:00:00Z","v":23231,"vw":68.827884},{"c":68.6953,"h":68.75,"l":68.64,"n":236,"o":68.66,"t":"2026-06-24T04:00:00Z","v":32610,"vw":68.703224},{"c":68.89,"h":68.94,"l":68.75,"n":214,"o":68.75,"t":"2026-06-25T04:00:00Z","v":20151,"vw":68.852232},{"c":68.93,"h":68.97,"l":68.855,"n":84,"o":68.9453,"t":"2026-06-26T04:00:00Z","v":5184,"vw":68.884675},{"c":68.8369,"h":68.89,"l":68.77,"n":192,"o":68.81,"t":"2026-06-29T04:00:00Z","v":14556,"vw":68.835793},{"c":68.9304,"h":68.933202,"l":68.72,"n":143,"o":68.73,"t":"2026-06-30T04:00:00Z","v":11097,"vw":68.802378},{"c":68.7613,"h":68.85,"l":68.76,"n":136,"o":68.78,"t":"2026-07-01T04:00:00Z","v":5254,"vw":68.799373},{"c":69.01,"h":69.03,"l":68.92,"n":396,"o":68.93,"t":"2026-07-02T04:00:00Z","v":88361,"vw":68.956035},{"c":68.83,"h":68.84,"l":68.71,"n":172,"o":68.79,"t":"2026-07-06T04:00:00Z","v":10298,"vw":68.796837},{"c":68.9069,"h":68.97,"l":68.85,"n":268,"o":68.86,"t":"2026-07-07T04:00:00Z","v":46377,"vw":68.89605},{"c":69,"h":69.025,"l":68.86,"n":122,"o":68.97,"t":"2026-07-08T04:00:00Z","v":17749,"vw":68.969249},{"c":68.9841,"h":69.03,"l":68.97,"n":143,"o":69,"t":"2026-07-09T04:00:00Z","v":17344,"vw":68.995511},{"c":69.04,"h":69.24,"l":69,"n":191,"o":69.03,"t":"2026-07-10T04:00:00Z","v":10855,"vw":69.098501},{"c":69.04,"h":69.14,"l":68.99,"n":329,"o":69.14,"t":"2026-07-13T04:00:00Z","v":119906,"vw":69.086318},{"c":69.4409,"h":69.53,"l":69.4101,"n":221,"o":69.48,"t":"2026-07-14T04:00:00Z","v":30998,"vw":69.462992},{"c":69.57,"h":69.65,"l":69.47,"n":283,"o":69.48,"t":"2026-07-15T04:00:00Z","v":32534,"vw":69.568643},{"c":69.59,"h":69.75,"l":69.51,"n":354,"o":69.73,"t":"2026-07-16T04:00:00Z","v":69784,"vw":69.621521},{"c":69.79,"h":69.79,"l":69.72,"n":274,"o":69.72,"t":"2026-07-17T04:00:00Z","v":28826,"vw":69.758367},{"c":69.52,"h":69.63,"l":69.505,"n":333,"o":69.63,"t":"2026-07-20T04:00:00Z","v":24670,"vw":69.556812},{"c":69.23,"h":69.44,"l":69.215,"n":675,"o":69.43,"t":"2026-07-21T04:00:00Z","v":158384,"vw":69.32232},{"c":69.3302,"h":69.3999,"l":69.31,"n":226,"o":69.33,"t":"2026-07-22T04:00:00Z","v":66038,"vw":69.339988},{"c":69.34,"h":69.41,"l":69.3,"n":156,"o":69.36,"t":"2026-07-23T04:00:00Z","v":19224,"vw":69.375452},{"c":69.24,"h":69.38,"l":69.24,"n":156,"o":69.31,"t":"2026-07-24T04:00:00Z","v":15130,"vw":69.331162},{"c":69.16,"h":69.25,"l":69.14,"n":81,"o":69.22,"t":"2026-07-27T04:00:00Z","v":4419,"vw":69.16528},{"c":69.2458,"h":69.3595,"l":69.2458,"n":76,"o":69.26,"t":"2026-07-28T04:00:00Z","v":4803,"vw":69.313698},{"c":69.53,"h":69.67,"l":69.31,"n":199,"o":69.31,"t":"2026-07-29T04:00:00Z","v":63064,"vw":69.616756},{"c":69.6955,"h":69.849,"l":69.57,"n":163,"o":69.57,"t":"2026-07-30T04:00:00Z","v":28803,"vw":69.74816},{"c":69.7355,"h":69.7472,"l":69.41,"n":131,"o":69.69,"t":"2026-07-31T04:00:00Z","v":18240,"vw":69.65256},{"c":69.5436,"h":69.63,"l":69.46,"n":134,"o":69.46,"t":"2026-08-03T04:00:00Z","v":30622,"vw":69.523268},{"c":69.39,"h":69.495,"l":69.39,"n":111,"o":69.42,"t":"2026-08-04T04:00:00Z","v":9249,"vw":69.442733},{"c":69.68,"h":69.75,"l":69.59,"n":183,"o":69.59,"t":"2026-08-05T04:00:00Z","v":14170,"vw":69.683236},{"c":69.7008,"h":69.88,"l":69.65,"n":97,"o":69.88,"t":"2026-08-06T04:00:00Z","v":5107,"vw":69.706595},{"c":70.06,"h":70.13,"l":70.03,"n":361,"o":70.03,"t":"2026-08-07T04:00:00Z","v":15549,"vw":70.084782},{"c":70.11,"h":70.15,"l":70.05,"n":144,"o":70.05,"t":"2026-08-10T04:00:00Z","v":22249,"vw":70.115621},{"c":70.1863,"h":70.21,"l":70.085,"n":195,"o":70.1,"t":"2026-08-11T04:00:00Z","v":40372,"vw":70.129365},{"c":70.0682,"h":70.24,"l":70.06,"n":99,"o":70.2319,"t":"2026-08-12T04:00:00Z","v":7418,"vw":70.108933},{"c":70.14,"h":70.14,"l":70.06,"n":108,"o":70.12,"t":"2026-08-13T04:00:00Z","v":13726,"vw":70.114219},{"c":70.38,"h":70.478,"l":70.26,"n":546,"o":70.41,"t":"2026-08-14T04:00:00Z","v":39164,"vw":70.329517},{"c":70.425,"h":70.52,"l":70.4249,"n":73,"o":70.5,"t":"2026-08-17T04:00:00Z","v":3130,"vw":70.455608},{"c":70.3199,"h":70.48,"l":70.28,"n":89,"o":70.48,"t":"2026-08-18T04:00:00Z","v":13199,"vw":70.343365},{"c":70.7111,"h":70.76,"l":70.58,"n":238,"o":70.62,"t":"2026-08-19T04:00:00Z","v":44808,"vw":70.693855},{"c":70.8118,"h":70.9503,"l":70.81,"n":104,"o":70.9503,"t":"2026-08-20T04:00:00Z","v":4194,"vw":70.867821},{"c":70.9328,"h":71.1,"l":70.9,"n":144,"o":71.04,"t":"2026-08-21T04:00:00Z","v":6536,"vw":70.973235},{"c":70.53,"h":70.6701,"l":70.4887,"n":251,"o":70.67,"t":"2026-08-24T04:00:00Z","v":27792,"vw":70.599896},{"c":70.6332,"h":70.6332,"l":70.53,"n":90,"o":70.53,"t":"2026-08-25T04:00:00Z","v":4036,"vw":70.564835},{"c":70.46,"h":70.5161,"l":70.335,"n":797,"o":70.46,"t":"2026-08-26T04:00:00Z","v":115070,"vw":70.444115},{"c":70.5727,"h":70.62,"l":70.52,"n":248,"o":70.59,"t":"2026-08-27T04:00:00Z","v":15453,"vw":70.562595},{"c":70.37,"h":70.6,"l":70.3009,"n":392,"o":70.6,"t":"2026-08-28T04:00:00Z","v":33606,"vw":70.378592},{"c":70.62,"h":70.62,"l":70.44,"n":287,"o":70.44,"t":"2026-08-31T04:00:00Z","v":23068,"vw":70.552384},{"c":70.3565,"h":70.54,"l":70.3101,"n":180,"o":70.54,"t":"2026-09-01T04:00:00Z","v":11193,"vw":70.405703},{"c":70.72,"h":70.73,"l":70.25,"n":274,"o":70.32,"t":"2026-09-02T04:00:00Z","v":47802,"vw":70.648969},{"c":70.8636,"h":71.02,"l":70.7338,"n":385,"o":70.98,"t":"2026-09-03T04:00:00Z","v":28573,"vw":70.901809},{"c":70.6801,"h":70.69,"l":70.4871,"n":263,"o":70.61,"t":"2026-09-04T04:00:00Z","v":46352,"vw":70.60689},{"c":70.91,"h":71.05,"l":70.83,"n":291,"o":70.91,"t":"2026-09-08T04:00:00Z","v":23577,"vw":70.93465},{"c":70.7447,"h":70.94,"l":70.69,"n":144,"o":70.94,"t":"2026-09-09T04:00:00Z","v":23010,"vw":70.783282},{"c":70.67,"h":70.87,"l":70.65,"n":412,"o":70.72,"t":"2026-09-10T04:00:00Z","v":52675,"vw":70.749856},{"c":70.52,"h":70.54,"l":70.45,"n":476,"o":70.5,"t":"2026-09-11T04:00:00Z","v":51017,"vw":70.523428},{"c":70.3226,"h":70.34,"l":70.19,"n":196,"o":70.28,"t":"2026-09-14T04:00:00Z","v":15031,"vw":70.226895},{"c":70.2797,"h":70.32,"l":70.23,"n":173,"o":70.32,"t":"2026-09-15T04:00:00Z","v":24262,"vw":70.250716},{"c":69.8126,"h":70.26,"l":69.81,"n":1251,"o":70.13,"t":"2026-09-16T04:00:00Z","v":192537,"vw":70.061606},{"c":69.81,"h":69.91,"l":69.77,"n":180,"o":69.87,"t":"2026-09-17T04:00:00Z","v":13994,"vw":69.817054},{"c":69.7968,"h":69.82,"l":69.72,"n":215,"o":69.72,"t":"2026-09-18T04:00:00Z","v":6926,"vw":69.782332},{"c":69.6,"h":69.81,"l":69.58,"n":217,"o":69.75,"t":"2026-09-21T04:00:00Z","v":45043,"vw":69.636786},{"c":69.44,"h":69.5444,"l":69.3801,"n":128,"o":69.5201,"t":"2026-09-22T04:00:00Z","v":17581,"vw":69.418735},{"c":69.27,"h":69.3125,"l":69.2,"n":167,"o":69.28,"t":"2026-09-23T04:00:00Z","v":11913,"vw":69.278939},{"c":69.09,"h":69.25,"l":69.0301,"n":162,"o":69.15,"t":"2026-09-24T04:00:00Z","v":11928,"vw":69.123458},{"c":69.0805,"h":69.2199,"l":69.0397,"n":204,"o":69.06,"t":"2026-09-25T04:00:00Z","v":31016,"vw":69.09391},{"c":68.9,"h":69.02,"l":68.9,"n":181,"o":68.94,"t":"2026-09-28T04:00:00Z","v":24851,"vw":68.963012},{"c":68.88,"h":68.89,"l":68.81,"n":136,"o":68.85,"t":"2026-09-29T04:00:00Z","v":8171,"vw":68.830467},{"c":68.66,"h":68.94,"l":68.64,"n":209,"o":68.94,"t":"2026-09-30T04:00:00Z","v":22350,"vw":68.758836},{"c":68.64,"h":68.7,"l":68.45,"n":201,"o":68.53,"t":"2026-10-01T04:00:00Z","v":20531,"vw":68.581017},{"c":68.54,"h":68.6895,"l":68.52,"n":140,"o":68.68,"t":"2026-10-02T04:00:00Z","v":12974,"vw":68.599078},{"c":68.513,"h":68.66,"l":68.505,"n":157,"o":68.51,"t":"2026-10-05T04:00:00Z","v":13831,"vw":68.535591},{"c":68.73,"h":68.77,"l":68.6,"n":264,"o":68.66,"t":"2026-10-06T04:00:00Z","v":48927,"vw":68.697195},{"c":68.5156,"h":68.66,"l":68.49,"n":160,"o":68.49,"t":"2026-10-07T04:00:00Z","v":15213,"vw":68.532617},{"c":68.7,"h":68.71,"l":68.47,"n":178,"o":68.47,"t":"2026-10-08T04:00:00Z","v":26512,"vw":68.662676},{"c":68.49,"h":68.565,"l":68.41,"n":219,"o":68.41,"t":"2026-10-09T04:00:00Z","v":22004,"vw":68.471783},{"c":68.4058,"h":68.555,"l":68.38,"n":193,"o":68.54,"t":"2026-10-12T04:00:00Z","v":12870,"vw":68.462218},{"c":68.74,"h":68.75,"l":68.65,"n":156,"o":68.65,"t":"2026-10-13T04:00:00Z","v":32938,"vw":68.734128},{"c":68.631,"h":68.631,"l":68.35,"n":198,"o":68.47,"t":"2026-10-14T04:00:00Z","v":24437,"vw":68.561707},{"c":68.8739,"h":68.91,"l":68.76,"n":203,"o":68.77,"t":"2026-10-15T04:00:00Z","v":40717,"vw":68.871655},{"c":69.12,"h":69.13,"l":68.99,"n":173,"o":68.99,"t":"2026-10-16T04:00:00Z","v":14412,"vw":69.058643},{"c":69.24,"h":69.36,"l":69.24,"n":137,"o":69.32,"t":"2026-10-19T04:00:00Z","v":20358,"vw":69.291627},{"c":69.53,"h":69.6,"l":69.4802,"n":210,"o":69.54,"t":"2026-10-20T04:00:00Z","v":26213,"vw":69.532752},{"c":69.53,"h":69.571,"l":69.39,"n":141,"o":69.5,"t":"2026-10-21T04:00:00Z","v":13180,"vw":69.511642},{"c":69.73,"h":69.78,"l":69.611,"n":101,"o":69.62,"t":"2026-10-22T04:00:00Z","v":8437,"vw":69.654068}],"volatilityBars":[{"c":69.81,"h":69.81,"l":69.75,"n":11,"o":69.75,"t":"2026-09-21T13:30:00Z","v":1136,"vw":69.803144},{"c":69.71,"h":69.81,"l":69.71,"n":2,"o":69.81,"t":"2026-09-21T13:45:00Z","v":680,"vw":69.736471},{"c":69.68,"h":69.695,"l":69.67,"n":8,"o":69.695,"t":"2026-09-21T14:00:00Z","v":1192,"vw":69.681182},{"c":69.7,"h":69.7,"l":69.68,"n":5,"o":69.68,"t":"2026-09-21T14:15:00Z","v":2267,"vw":69.698182},{"c":69.73,"h":69.73,"l":69.73,"n":1,"o":69.73,"t":"2026-09-21T14:30:00Z","v":150,"vw":69.73},{"c":69.73,"h":69.73,"l":69.69,"n":4,"o":69.73,"t":"2026-09-21T14:45:00Z","v":520,"vw":69.721538},{"c":69.68,"h":69.68,"l":69.68,"n":2,"o":69.68,"t":"2026-09-21T15:00:00Z","v":119,"vw":69.68},{"c":69.67,"h":69.75,"l":69.67,"n":22,"o":69.745,"t":"2026-09-21T15:30:00Z","v":5428,"vw":69.736065},{"c":69.6401,"h":69.6401,"l":69.6401,"n":1,"o":69.6401,"t":"2026-09-21T15:45:00Z","v":300,"vw":69.6401},{"c":69.66,"h":69.66,"l":69.66,"n":5,"o":69.66,"t":"2026-09-21T16:00:00Z","v":276,"vw":69.66},{"c":69.6599,"h":69.6599,"l":69.6599,"n":1,"o":69.6599,"t":"2026-09-21T16:15:00Z","v":720,"vw":69.6599},{"c":69.62,"h":69.62,"l":69.62,"n":3,"o":69.62,"t":"2026-09-21T16:30:00Z","v":122,"vw":69.62},{"c":69.6164,"h":69.62,"l":69.6164,"n":2,"o":69.62,"t":"2026-09-21T17:00:00Z","v":251,"vw":69.617834},{"c":69.63,"h":69.63,"l":69.63,"n":1,"o":69.63,"t":"2026-09-21T17:45:00Z","v":300,"vw":69.63},{"c":69.6,"h":69.62,"l":69.59,"n":41,"o":69.62,"t":"2026-09-21T18:00:00Z","v":23700,"vw":69.605443},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-09-21T18:30:00Z","v":1626,"vw":69.6},{"c":69.58,"h":69.6,"l":69.58,"n":5,"o":69.6,"t":"2026-09-21T18:45:00Z","v":689,"vw":69.588},{"c":69.6028,"h":69.6028,"l":69.6028,"n":1,"o":69.6028,"t":"2026-09-21T19:15:00Z","v":292,"vw":69.6028},{"c":69.605,"h":69.6088,"l":69.59,"n":8,"o":69.59,"t":"2026-09-21T19:30:00Z","v":2700,"vw":69.602363},{"c":69.59,"h":69.6111,"l":69.58,"n":16,"o":69.6,"t":"2026-09-21T19:45:00Z","v":1993,"vw":69.590913},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-09-21T20:00:00Z","v":104,"vw":69.6},{"c":69.5284,"h":69.5284,"l":69.51,"n":4,"o":69.5201,"t":"2026-09-22T13:30:00Z","v":674,"vw":69.522817},{"c":69.5444,"h":69.5444,"l":69.5444,"n":1,"o":69.5444,"t":"2026-09-22T13:45:00Z","v":801,"vw":69.5444},{"c":69.43,"h":69.464,"l":69.43,"n":5,"o":69.464,"t":"2026-09-22T15:00:00Z","v":1043,"vw":69.446861},{"c":69.45,"h":69.45,"l":69.44,"n":6,"o":69.44,"t":"2026-09-22T15:15:00Z","v":1321,"vw":69.444095},{"c":69.3801,"h":69.3801,"l":69.3801,"n":1,"o":69.3801,"t":"2026-09-22T16:15:00Z","v":390,"vw":69.3801},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-09-22T16:45:00Z","v":200,"vw":69.42},{"c":69.39,"h":69.39,"l":69.39,"n":2,"o":69.39,"t":"2026-09-22T17:45:00Z","v":130,"vw":69.39},{"c":69.3801,"h":69.4299,"l":69.3801,"n":2,"o":69.4299,"t":"2026-09-22T18:00:00Z","v":200,"vw":69.405},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-22T18:45:00Z","v":100,"vw":69.39},{"c":69.45,"h":69.45,"l":69.45,"n":3,"o":69.45,"t":"2026-09-22T19:15:00Z","v":146,"vw":69.45},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-09-22T19:45:00Z","v":11333,"vw":69.4},{"c":69.44,"h":69.44,"l":69.44,"n":5,"o":69.44,"t":"2026-09-22T20:00:00Z","v":104,"vw":69.44},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-09-23T15:15:00Z","v":100,"vw":69.28},{"c":69.21,"h":69.3125,"l":69.2,"n":20,"o":69.29,"t":"2026-09-23T15:45:00Z","v":1252,"vw":69.226967},{"c":69.285,"h":69.285,"l":69.285,"n":1,"o":69.285,"t":"2026-09-23T16:00:00Z","v":100,"vw":69.285},{"c":69.28,"h":69.28,"l":69.28,"n":8,"o":69.28,"t":"2026-09-23T16:30:00Z","v":2152,"vw":69.28},{"c":69.27,"h":69.3,"l":69.27,"n":7,"o":69.28,"t":"2026-09-23T16:45:00Z","v":896,"vw":69.285974},{"c":69.27,"h":69.285,"l":69.27,"n":2,"o":69.285,"t":"2026-09-23T17:15:00Z","v":284,"vw":69.2775},{"c":69.31,"h":69.31,"l":69.27,"n":27,"o":69.27,"t":"2026-09-23T17:30:00Z","v":3423,"vw":69.283172},{"c":69.28,"h":69.29,"l":69.27,"n":8,"o":69.27,"t":"2026-09-23T18:45:00Z","v":1355,"vw":69.285437},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-09-23T19:00:00Z","v":722,"vw":69.29},{"c":69.31,"h":69.31,"l":69.265,"n":4,"o":69.265,"t":"2026-09-23T19:45:00Z","v":453,"vw":69.300038},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-09-23T20:00:00Z","v":202,"vw":69.27},{"c":69.15,"h":69.15,"l":69.15,"n":2,"o":69.15,"t":"2026-09-24T13:45:00Z","v":1371,"vw":69.15},{"c":69.25,"h":69.25,"l":69.15,"n":4,"o":69.15,"t":"2026-09-24T14:00:00Z","v":1696,"vw":69.166534},{"c":69.1,"h":69.12,"l":69.1,"n":7,"o":69.1,"t":"2026-09-24T14:15:00Z","v":871,"vw":69.110025},{"c":69.12,"h":69.12,"l":69.085,"n":5,"o":69.085,"t":"2026-09-24T14:30:00Z","v":308,"vw":69.1025},{"c":69.1,"h":69.1,"l":69.05,"n":3,"o":69.05,"t":"2026-09-24T15:15:00Z","v":215,"vw":69.075},{"c":69.09,"h":69.09,"l":69.0301,"n":3,"o":69.0301,"t":"2026-09-24T16:00:00Z","v":227,"vw":69.06005},{"c":69.155,"h":69.16,"l":69.14,"n":14,"o":69.14,"t":"2026-09-24T16:15:00Z","v":1508,"vw":69.154071},{"c":69.11,"h":69.11,"l":69.11,"n":16,"o":69.11,"t":"2026-09-24T16:45:00Z","v":1400,"vw":69.11},{"c":69.1177,"h":69.13,"l":69.1177,"n":5,"o":69.13,"t":"2026-09-24T17:15:00Z","v":477,"vw":69.124008},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-09-24T18:00:00Z","v":100,"vw":69.1},{"c":69.07,"h":69.07,"l":69.07,"n":2,"o":69.07,"t":"2026-09-24T18:30:00Z","v":101,"vw":69.07},{"c":69.09,"h":69.09,"l":69.09,"n":5,"o":69.09,"t":"2026-09-24T19:30:00Z","v":647,"vw":69.09},{"c":69.07,"h":69.12,"l":69.06,"n":14,"o":69.12,"t":"2026-09-24T19:45:00Z","v":1614,"vw":69.083896},{"c":69.09,"h":69.09,"l":69.09,"n":4,"o":69.09,"t":"2026-09-24T20:00:00Z","v":158,"vw":69.09},{"c":69.13,"h":69.13,"l":69.06,"n":16,"o":69.06,"t":"2026-09-25T13:30:00Z","v":1498,"vw":69.113205},{"c":69.135,"h":69.135,"l":69.1,"n":5,"o":69.13,"t":"2026-09-25T13:45:00Z","v":4905,"vw":69.113204},{"c":69.08,"h":69.09,"l":69.08,"n":4,"o":69.09,"t":"2026-09-25T14:00:00Z","v":4941,"vw":69.080405},{"c":69.08,"h":69.08,"l":69.07,"n":7,"o":69.07,"t":"2026-09-25T14:15:00Z","v":688,"vw":69.07152},{"c":69.08,"h":69.08,"l":69.08,"n":2,"o":69.08,"t":"2026-09-25T14:30:00Z","v":126,"vw":69.08},{"c":69.11,"h":69.1104,"l":69.11,"n":4,"o":69.1104,"t":"2026-09-25T14:45:00Z","v":490,"vw":69.110309},{"c":69.12,"h":69.12,"l":69.12,"n":1,"o":69.12,"t":"2026-09-25T15:00:00Z","v":100,"vw":69.12},{"c":69.07,"h":69.1,"l":69.07,"n":18,"o":69.1,"t":"2026-09-25T15:30:00Z","v":9385,"vw":69.096799},{"c":69.09,"h":69.09,"l":69.07,"n":3,"o":69.07,"t":"2026-09-25T15:45:00Z","v":364,"vw":69.078242},{"c":69.07,"h":69.07,"l":69.07,"n":4,"o":69.07,"t":"2026-09-25T16:00:00Z","v":580,"vw":69.07},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-09-25T16:15:00Z","v":144,"vw":69.07},{"c":69.09,"h":69.09,"l":69.07,"n":5,"o":69.07,"t":"2026-09-25T16:45:00Z","v":381,"vw":69.075753},{"c":69.0397,"h":69.0397,"l":69.0397,"n":1,"o":69.0397,"t":"2026-09-25T17:15:00Z","v":300,"vw":69.0397},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-09-25T18:00:00Z","v":100,"vw":69.1},{"c":69.05,"h":69.05,"l":69.05,"n":1,"o":69.05,"t":"2026-09-25T18:45:00Z","v":100,"vw":69.05},{"c":69.1,"h":69.2199,"l":69.1,"n":3,"o":69.2199,"t":"2026-09-25T19:30:00Z","v":601,"vw":69.119983},{"c":69.08,"h":69.1,"l":69.07,"n":34,"o":69.09,"t":"2026-09-25T19:45:00Z","v":4785,"vw":69.084777},{"c":68.94,"h":68.94,"l":68.94,"n":3,"o":68.94,"t":"2026-09-28T13:30:00Z","v":201,"vw":68.94},{"c":68.951,"h":68.951,"l":68.951,"n":2,"o":68.951,"t":"2026-09-28T14:00:00Z","v":970,"vw":68.951},{"c":68.9999,"h":68.9999,"l":68.9999,"n":5,"o":68.9999,"t":"2026-09-28T14:15:00Z","v":215,"vw":68.9999},{"c":69.015,"h":69.02,"l":69.005,"n":8,"o":69.02,"t":"2026-09-28T14:30:00Z","v":1919,"vw":69.015879},{"c":68.9703,"h":69,"l":68.9703,"n":11,"o":69,"t":"2026-09-28T14:45:00Z","v":1669,"vw":68.993266},{"c":68.96,"h":68.961,"l":68.96,"n":18,"o":68.961,"t":"2026-09-28T15:00:00Z","v":15186,"vw":68.960155},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-09-28T15:15:00Z","v":100,"vw":68.96},{"c":68.95,"h":68.95,"l":68.95,"n":2,"o":68.95,"t":"2026-09-28T15:45:00Z","v":102,"vw":68.95},{"c":68.98,"h":68.98,"l":68.95,"n":12,"o":68.95,"t":"2026-09-28T16:15:00Z","v":625,"vw":68.965},{"c":68.98,"h":68.98,"l":68.98,"n":1,"o":68.98,"t":"2026-09-28T16:45:00Z","v":100,"vw":68.98},{"c":68.9406,"h":68.9406,"l":68.9406,"n":1,"o":68.9406,"t":"2026-09-28T17:00:00Z","v":350,"vw":68.9406},{"c":68.93,"h":68.9308,"l":68.93,"n":2,"o":68.9308,"t":"2026-09-28T19:00:00Z","v":220,"vw":68.930436},{"c":68.91,"h":68.94,"l":68.91,"n":27,"o":68.93,"t":"2026-09-28T19:45:00Z","v":1910,"vw":68.914085},{"c":68.9,"h":68.9,"l":68.9,"n":3,"o":68.9,"t":"2026-09-28T20:00:00Z","v":110,"vw":68.9},{"c":68.85,"h":68.855,"l":68.85,"n":5,"o":68.85,"t":"2026-09-29T13:45:00Z","v":707,"vw":68.850925},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-09-29T14:00:00Z","v":364,"vw":68.84},{"c":68.845,"h":68.845,"l":68.8364,"n":2,"o":68.8364,"t":"2026-09-29T14:15:00Z","v":245,"vw":68.83991},{"c":68.8207,"h":68.8207,"l":68.82,"n":3,"o":68.82,"t":"2026-09-29T15:45:00Z","v":800,"vw":68.82035},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-09-29T16:15:00Z","v":700,"vw":68.83},{"c":68.8137,"h":68.8137,"l":68.8137,"n":1,"o":68.8137,"t":"2026-09-29T16:30:00Z","v":550,"vw":68.8137},{"c":68.8101,"h":68.8101,"l":68.81,"n":5,"o":68.81,"t":"2026-09-29T17:00:00Z","v":865,"vw":68.810053},{"c":68.8101,"h":68.815,"l":68.81,"n":8,"o":68.815,"t":"2026-09-29T17:30:00Z","v":1394,"vw":68.811796},{"c":68.8194,"h":68.8194,"l":68.81,"n":4,"o":68.81,"t":"2026-09-29T17:45:00Z","v":283,"vw":68.8147},{"c":68.86,"h":68.86,"l":68.86,"n":3,"o":68.86,"t":"2026-09-29T18:15:00Z","v":192,"vw":68.86},{"c":68.89,"h":68.89,"l":68.83,"n":7,"o":68.83,"t":"2026-09-29T18:30:00Z","v":645,"vw":68.88},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-09-29T18:45:00Z","v":106,"vw":68.88},{"c":68.88,"h":68.88,"l":68.88,"n":7,"o":68.88,"t":"2026-09-29T20:00:00Z","v":118,"vw":68.88},{"c":68.89,"h":68.94,"l":68.89,"n":2,"o":68.94,"t":"2026-09-30T14:00:00Z","v":797,"vw":68.914529},{"c":68.84,"h":68.8499,"l":68.84,"n":6,"o":68.8499,"t":"2026-09-30T14:30:00Z","v":3067,"vw":68.844366},{"c":68.86,"h":68.92,"l":68.86,"n":5,"o":68.88,"t":"2026-09-30T14:45:00Z","v":1046,"vw":68.886453},{"c":68.82,"h":68.84,"l":68.82,"n":2,"o":68.84,"t":"2026-09-30T15:00:00Z","v":2441,"vw":68.839181},{"c":68.82,"h":68.82,"l":68.82,"n":4,"o":68.82,"t":"2026-09-30T15:15:00Z","v":227,"vw":68.82},{"c":68.8001,"h":68.8001,"l":68.8001,"n":2,"o":68.8001,"t":"2026-09-30T15:45:00Z","v":357,"vw":68.8001},{"c":68.74,"h":68.74,"l":68.74,"n":5,"o":68.74,"t":"2026-09-30T16:00:00Z","v":311,"vw":68.74},{"c":68.72,"h":68.72,"l":68.72,"n":3,"o":68.72,"t":"2026-09-30T16:15:00Z","v":300,"vw":68.72},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-09-30T16:30:00Z","v":101,"vw":68.72},{"c":68.73,"h":68.73,"l":68.73,"n":3,"o":68.73,"t":"2026-09-30T16:45:00Z","v":1456,"vw":68.73},{"c":68.7299,"h":68.7299,"l":68.7299,"n":1,"o":68.7299,"t":"2026-09-30T17:30:00Z","v":200,"vw":68.7299},{"c":68.715,"h":68.715,"l":68.715,"n":2,"o":68.715,"t":"2026-09-30T17:45:00Z","v":990,"vw":68.715},{"c":68.7,"h":68.7,"l":68.7,"n":16,"o":68.7,"t":"2026-09-30T18:15:00Z","v":5220,"vw":68.7},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-09-30T18:45:00Z","v":100,"vw":68.69},{"c":68.68,"h":68.68,"l":68.66,"n":6,"o":68.665,"t":"2026-09-30T19:15:00Z","v":2586,"vw":68.678623},{"c":68.67,"h":68.67,"l":68.67,"n":2,"o":68.67,"t":"2026-09-30T19:30:00Z","v":142,"vw":68.67},{"c":68.66,"h":68.7399,"l":68.64,"n":24,"o":68.67,"t":"2026-09-30T19:45:00Z","v":1645,"vw":68.673371},{"c":68.59,"h":68.6199,"l":68.45,"n":25,"o":68.53,"t":"2026-10-01T13:30:00Z","v":5977,"vw":68.5621},{"c":68.611,"h":68.611,"l":68.55,"n":21,"o":68.61,"t":"2026-10-01T13:45:00Z","v":4416,"vw":68.595838},{"c":68.611,"h":68.611,"l":68.611,"n":1,"o":68.611,"t":"2026-10-01T14:00:00Z","v":100,"vw":68.611},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-01T14:15:00Z","v":100,"vw":68.6},{"c":68.7,"h":68.7,"l":68.7,"n":4,"o":68.7,"t":"2026-10-01T14:30:00Z","v":791,"vw":68.7},{"c":68.58,"h":68.59,"l":68.58,"n":6,"o":68.59,"t":"2026-10-01T14:45:00Z","v":1502,"vw":68.580708},{"c":68.57,"h":68.57,"l":68.57,"n":7,"o":68.57,"t":"2026-10-01T15:00:00Z","v":506,"vw":68.57},{"c":68.5707,"h":68.5707,"l":68.55,"n":4,"o":68.55,"t":"2026-10-01T15:30:00Z","v":205,"vw":68.560452},{"c":68.521,"h":68.521,"l":68.521,"n":1,"o":68.521,"t":"2026-10-01T15:45:00Z","v":100,"vw":68.521},{"c":68.53,"h":68.53,"l":68.53,"n":4,"o":68.53,"t":"2026-10-01T16:00:00Z","v":911,"vw":68.53},{"c":68.5527,"h":68.56,"l":68.54,"n":14,"o":68.56,"t":"2026-10-01T17:00:00Z","v":1909,"vw":68.550031},{"c":68.57,"h":68.58,"l":68.57,"n":5,"o":68.57,"t":"2026-10-01T17:15:00Z","v":618,"vw":68.576059},{"c":68.6165,"h":68.625,"l":68.6,"n":5,"o":68.6,"t":"2026-10-01T17:30:00Z","v":703,"vw":68.620214},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-01T17:45:00Z","v":150,"vw":68.57},{"c":68.58,"h":68.58,"l":68.58,"n":2,"o":68.58,"t":"2026-10-01T18:30:00Z","v":550,"vw":68.58},{"c":68.62,"h":68.62,"l":68.58,"n":5,"o":68.612,"t":"2026-10-01T19:00:00Z","v":503,"vw":68.608685},{"c":68.69,"h":68.69,"l":68.687,"n":3,"o":68.687,"t":"2026-10-01T19:45:00Z","v":228,"vw":68.6885},{"c":68.64,"h":68.64,"l":68.64,"n":4,"o":68.64,"t":"2026-10-01T20:00:00Z","v":184,"vw":68.64},{"c":68.62,"h":68.68,"l":68.62,"n":11,"o":68.68,"t":"2026-10-02T13:30:00Z","v":643,"vw":68.642312},{"c":68.65,"h":68.65,"l":68.65,"n":1,"o":68.65,"t":"2026-10-02T13:45:00Z","v":730,"vw":68.65},{"c":68.68,"h":68.68,"l":68.67,"n":6,"o":68.67,"t":"2026-10-02T14:00:00Z","v":2122,"vw":68.67808},{"c":68.65,"h":68.66,"l":68.65,"n":7,"o":68.66,"t":"2026-10-02T14:15:00Z","v":1459,"vw":68.65769},{"c":68.68,"h":68.68,"l":68.68,"n":3,"o":68.68,"t":"2026-10-02T14:30:00Z","v":204,"vw":68.68},{"c":68.6895,"h":68.6895,"l":68.6895,"n":1,"o":68.6895,"t":"2026-10-02T14:45:00Z","v":600,"vw":68.6895},{"c":68.61,"h":68.64,"l":68.61,"n":3,"o":68.64,"t":"2026-10-02T15:00:00Z","v":205,"vw":68.625},{"c":68.59,"h":68.59,"l":68.59,"n":2,"o":68.59,"t":"2026-10-02T15:15:00Z","v":110,"vw":68.59},{"c":68.55,"h":68.55,"l":68.55,"n":9,"o":68.55,"t":"2026-10-02T15:30:00Z","v":509,"vw":68.55},{"c":68.55,"h":68.55,"l":68.52,"n":5,"o":68.52,"t":"2026-10-02T16:45:00Z","v":2707,"vw":68.522637},{"c":68.56,"h":68.56,"l":68.56,"n":2,"o":68.56,"t":"2026-10-02T17:00:00Z","v":730,"vw":68.56},{"c":68.559,"h":68.559,"l":68.559,"n":2,"o":68.559,"t":"2026-10-02T18:00:00Z","v":110,"vw":68.559},{"c":68.53,"h":68.53,"l":68.52,"n":7,"o":68.53,"t":"2026-10-02T19:00:00Z","v":1579,"vw":68.524994},{"c":68.5599,"h":68.56,"l":68.5599,"n":2,"o":68.56,"t":"2026-10-02T19:30:00Z","v":200,"vw":68.55995},{"c":68.53,"h":68.53,"l":68.53,"n":3,"o":68.53,"t":"2026-10-02T19:45:00Z","v":103,"vw":68.53},{"c":68.54,"h":68.54,"l":68.54,"n":3,"o":68.54,"t":"2026-10-02T20:00:00Z","v":179,"vw":68.54},{"c":68.57,"h":68.57,"l":68.51,"n":12,"o":68.51,"t":"2026-10-05T13:30:00Z","v":4590,"vw":68.516014},{"c":68.55,"h":68.55,"l":68.5272,"n":27,"o":68.53,"t":"2026-10-05T14:00:00Z","v":3918,"vw":68.533281},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-05T14:15:00Z","v":100,"vw":68.52},{"c":68.66,"h":68.66,"l":68.66,"n":1,"o":68.66,"t":"2026-10-05T14:30:00Z","v":400,"vw":68.66},{"c":68.5701,"h":68.61,"l":68.5701,"n":10,"o":68.61,"t":"2026-10-05T14:45:00Z","v":546,"vw":68.58206},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-05T15:00:00Z","v":104,"vw":68.61},{"c":68.61,"h":68.61,"l":68.58,"n":2,"o":68.58,"t":"2026-10-05T15:15:00Z","v":200,"vw":68.595},{"c":68.57,"h":68.6499,"l":68.57,"n":3,"o":68.6499,"t":"2026-10-05T15:45:00Z","v":302,"vw":68.623267},{"c":68.56,"h":68.56,"l":68.56,"n":2,"o":68.56,"t":"2026-10-05T16:00:00Z","v":200,"vw":68.56},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-05T16:15:00Z","v":200,"vw":68.54},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-05T16:45:00Z","v":100,"vw":68.54},{"c":68.54,"h":68.55,"l":68.54,"n":2,"o":68.55,"t":"2026-10-05T17:00:00Z","v":200,"vw":68.545},{"c":68.505,"h":68.505,"l":68.505,"n":1,"o":68.505,"t":"2026-10-05T17:30:00Z","v":250,"vw":68.505},{"c":68.5172,"h":68.52,"l":68.51,"n":5,"o":68.51,"t":"2026-10-05T17:45:00Z","v":653,"vw":68.516955},{"c":68.54,"h":68.54,"l":68.54,"n":2,"o":68.54,"t":"2026-10-05T18:00:00Z","v":200,"vw":68.54},{"c":68.54,"h":68.54,"l":68.52,"n":10,"o":68.52,"t":"2026-10-05T19:30:00Z","v":906,"vw":68.5333},{"c":68.513,"h":68.53,"l":68.513,"n":7,"o":68.53,"t":"2026-10-05T19:45:00Z","v":393,"vw":68.520981},{"c":68.53,"h":68.53,"l":68.53,"n":1,"o":68.53,"t":"2026-10-06T11:00:00Z","v":300,"vw":68.53},{"c":68.56,"h":68.56,"l":68.56,"n":1,"o":68.56,"t":"2026-10-06T11:30:00Z","v":300,"vw":68.56},{"c":68.6,"h":68.66,"l":68.6,"n":17,"o":68.66,"t":"2026-10-06T13:30:00Z","v":4511,"vw":68.637187},{"c":68.64,"h":68.64,"l":68.61,"n":30,"o":68.62,"t":"2026-10-06T14:30:00Z","v":10359,"vw":68.614525},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-06T15:00:00Z","v":466,"vw":68.67},{"c":68.71,"h":68.71,"l":68.68,"n":10,"o":68.68,"t":"2026-10-06T15:15:00Z","v":4561,"vw":68.680672},{"c":68.685,"h":68.701,"l":68.68,"n":15,"o":68.701,"t":"2026-10-06T15:30:00Z","v":5126,"vw":68.696493},{"c":68.68,"h":68.69,"l":68.68,"n":5,"o":68.69,"t":"2026-10-06T16:00:00Z","v":470,"vw":68.683304},{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-10-06T16:30:00Z","v":100,"vw":68.68},{"c":68.7052,"h":68.7052,"l":68.7052,"n":5,"o":68.7052,"t":"2026-10-06T17:00:00Z","v":240,"vw":68.7052},{"c":68.7099,"h":68.7099,"l":68.7099,"n":1,"o":68.7099,"t":"2026-10-06T17:15:00Z","v":1500,"vw":68.7099},{"c":68.71,"h":68.71,"l":68.7,"n":8,"o":68.7,"t":"2026-10-06T17:30:00Z","v":808,"vw":68.7075},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-06T17:45:00Z","v":200,"vw":68.7},{"c":68.7301,"h":68.7301,"l":68.7301,"n":1,"o":68.7301,"t":"2026-10-06T18:15:00Z","v":200,"vw":68.7301},{"c":68.74,"h":68.7571,"l":68.74,"n":3,"o":68.7571,"t":"2026-10-06T18:45:00Z","v":248,"vw":68.750177},{"c":68.73,"h":68.745,"l":68.73,"n":9,"o":68.745,"t":"2026-10-06T19:30:00Z","v":874,"vw":68.73507},{"c":68.73,"h":68.77,"l":68.73,"n":56,"o":68.74,"t":"2026-10-06T19:45:00Z","v":17415,"vw":68.763812},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-07T12:15:00Z","v":200,"vw":68.51},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-07T12:30:00Z","v":200,"vw":68.51},{"c":68.46,"h":68.52,"l":68.46,"n":4,"o":68.52,"t":"2026-10-07T13:15:00Z","v":558,"vw":68.503088},{"c":68.5,"h":68.53,"l":68.49,"n":29,"o":68.49,"t":"2026-10-07T13:30:00Z","v":5478,"vw":68.505266},{"c":68.55,"h":68.55,"l":68.55,"n":1,"o":68.55,"t":"2026-10-07T13:45:00Z","v":740,"vw":68.55},{"c":68.57,"h":68.57,"l":68.52,"n":2,"o":68.52,"t":"2026-10-07T14:00:00Z","v":1732,"vw":68.548868},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-07T14:15:00Z","v":100,"vw":68.57},{"c":68.66,"h":68.66,"l":68.66,"n":1,"o":68.66,"t":"2026-10-07T14:30:00Z","v":800,"vw":68.66},{"c":68.58,"h":68.58,"l":68.54,"n":8,"o":68.54,"t":"2026-10-07T15:00:00Z","v":1323,"vw":68.547053},{"c":68.528,"h":68.528,"l":68.528,"n":1,"o":68.528,"t":"2026-10-07T15:15:00Z","v":470,"vw":68.528},{"c":68.5114,"h":68.5114,"l":68.5114,"n":2,"o":68.5114,"t":"2026-10-07T16:00:00Z","v":135,"vw":68.5114},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-07T17:15:00Z","v":100,"vw":68.58},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-07T17:45:00Z","v":1000,"vw":68.52},{"c":68.515,"h":68.515,"l":68.515,"n":3,"o":68.515,"t":"2026-10-07T19:30:00Z","v":241,"vw":68.515},{"c":68.515,"h":68.53,"l":68.5087,"n":7,"o":68.53,"t":"2026-10-07T19:45:00Z","v":885,"vw":68.521367},{"c":68.47,"h":68.47,"l":68.47,"n":5,"o":68.47,"t":"2026-10-08T13:30:00Z","v":1522,"vw":68.47},{"c":68.5701,"h":68.5997,"l":68.5701,"n":6,"o":68.58,"t":"2026-10-08T14:00:00Z","v":2000,"vw":68.591815},{"c":68.64,"h":68.64,"l":68.64,"n":1,"o":68.64,"t":"2026-10-08T14:15:00Z","v":100,"vw":68.64},{"c":68.66,"h":68.7,"l":68.6437,"n":14,"o":68.6437,"t":"2026-10-08T15:00:00Z","v":14335,"vw":68.696851},{"c":68.62,"h":68.62,"l":68.62,"n":2,"o":68.62,"t":"2026-10-08T15:15:00Z","v":101,"vw":68.62},{"c":68.6,"h":68.61,"l":68.6,"n":2,"o":68.61,"t":"2026-10-08T15:30:00Z","v":200,"vw":68.605},{"c":68.59,"h":68.59,"l":68.57,"n":13,"o":68.57,"t":"2026-10-08T16:15:00Z","v":1161,"vw":68.585},{"c":68.58,"h":68.58,"l":68.57,"n":2,"o":68.57,"t":"2026-10-08T16:30:00Z","v":500,"vw":68.572},{"c":68.63,"h":68.63,"l":68.61,"n":7,"o":68.61,"t":"2026-10-08T17:00:00Z","v":575,"vw":68.620909},{"c":68.64,"h":68.64,"l":68.64,"n":4,"o":68.64,"t":"2026-10-08T17:15:00Z","v":500,"vw":68.64},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-08T18:00:00Z","v":161,"vw":68.67},{"c":68.68,"h":68.68,"l":68.6501,"n":2,"o":68.6501,"t":"2026-10-08T18:30:00Z","v":1250,"vw":68.660864},{"c":68.7,"h":68.7,"l":68.68,"n":3,"o":68.68,"t":"2026-10-08T18:45:00Z","v":202,"vw":68.69},{"c":68.7099,"h":68.71,"l":68.7099,"n":5,"o":68.71,"t":"2026-10-08T19:30:00Z","v":700,"vw":68.709943},{"c":68.7,"h":68.71,"l":68.69,"n":17,"o":68.7099,"t":"2026-10-08T19:45:00Z","v":2006,"vw":68.707324},{"c":68.48,"h":68.48,"l":68.41,"n":42,"o":68.41,"t":"2026-10-09T13:30:00Z","v":7132,"vw":68.44876},{"c":68.48,"h":68.48,"l":68.48,"n":2,"o":68.48,"t":"2026-10-09T13:45:00Z","v":732,"vw":68.48},{"c":68.41,"h":68.45,"l":68.41,"n":5,"o":68.44,"t":"2026-10-09T14:00:00Z","v":958,"vw":68.436901},{"c":68.4501,"h":68.4501,"l":68.4501,"n":1,"o":68.4501,"t":"2026-10-09T15:00:00Z","v":832,"vw":68.4501},{"c":68.47,"h":68.489,"l":68.4669,"n":14,"o":68.4669,"t":"2026-10-09T15:15:00Z","v":4759,"vw":68.478576},{"c":68.4781,"h":68.49,"l":68.4781,"n":2,"o":68.49,"t":"2026-10-09T15:30:00Z","v":1025,"vw":68.488317},{"c":68.4513,"h":68.4513,"l":68.4513,"n":1,"o":68.4513,"t":"2026-10-09T16:00:00Z","v":800,"vw":68.4513},{"c":68.455,"h":68.455,"l":68.455,"n":5,"o":68.455,"t":"2026-10-09T16:15:00Z","v":244,"vw":68.455},{"c":68.44,"h":68.44,"l":68.44,"n":1,"o":68.44,"t":"2026-10-09T16:30:00Z","v":300,"vw":68.44},{"c":68.44,"h":68.44,"l":68.44,"n":2,"o":68.44,"t":"2026-10-09T16:45:00Z","v":181,"vw":68.44},{"c":68.475,"h":68.475,"l":68.475,"n":1,"o":68.475,"t":"2026-10-09T18:15:00Z","v":100,"vw":68.475},{"c":68.51,"h":68.51,"l":68.505,"n":2,"o":68.505,"t":"2026-10-09T19:15:00Z","v":502,"vw":68.506504},{"c":68.5006,"h":68.5006,"l":68.5006,"n":2,"o":68.5006,"t":"2026-10-09T19:30:00Z","v":119,"vw":68.5006},{"c":68.54,"h":68.565,"l":68.49,"n":28,"o":68.491,"t":"2026-10-09T19:45:00Z","v":3062,"vw":68.520069},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-10-09T20:00:00Z","v":104,"vw":68.49},{"c":68.555,"h":68.555,"l":68.5001,"n":9,"o":68.54,"t":"2026-10-12T13:30:00Z","v":2122,"vw":68.531406},{"c":68.525,"h":68.54,"l":68.5,"n":14,"o":68.5,"t":"2026-10-12T13:45:00Z","v":2552,"vw":68.526528},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-12T14:15:00Z","v":100,"vw":68.48},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-10-12T14:30:00Z","v":100,"vw":68.49},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-12T14:45:00Z","v":150,"vw":68.45},{"c":68.45,"h":68.45,"l":68.45,"n":10,"o":68.45,"t":"2026-10-12T15:00:00Z","v":1156,"vw":68.45},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-12T15:15:00Z","v":113,"vw":68.45},{"c":68.445,"h":68.445,"l":68.445,"n":1,"o":68.445,"t":"2026-10-12T15:30:00Z","v":125,"vw":68.445},{"c":68.43,"h":68.43,"l":68.43,"n":2,"o":68.43,"t":"2026-10-12T15:45:00Z","v":114,"vw":68.43},{"c":68.405,"h":68.405,"l":68.405,"n":2,"o":68.405,"t":"2026-10-12T16:15:00Z","v":101,"vw":68.405},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-10-12T16:30:00Z","v":100,"vw":68.4},{"c":68.43,"h":68.43,"l":68.405,"n":7,"o":68.41,"t":"2026-10-12T16:45:00Z","v":558,"vw":68.412},{"c":68.39,"h":68.4,"l":68.38,"n":9,"o":68.38,"t":"2026-10-12T18:30:00Z","v":3332,"vw":68.393347},{"c":68.3975,"h":68.4,"l":68.3975,"n":6,"o":68.4,"t":"2026-10-12T18:45:00Z","v":326,"vw":68.39875},{"c":68.42,"h":68.42,"l":68.4,"n":3,"o":68.4,"t":"2026-10-12T19:30:00Z","v":201,"vw":68.41},{"c":68.41,"h":68.41,"l":68.41,"n":2,"o":68.41,"t":"2026-10-12T19:45:00Z","v":104,"vw":68.41},{"c":68.6843,"h":68.715,"l":68.65,"n":9,"o":68.65,"t":"2026-10-13T13:30:00Z","v":1344,"vw":68.681121},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-13T13:45:00Z","v":100,"vw":68.67},{"c":68.7093,"h":68.7093,"l":68.7093,"n":1,"o":68.7093,"t":"2026-10-13T14:15:00Z","v":200,"vw":68.7093},{"c":68.715,"h":68.729,"l":68.7006,"n":7,"o":68.7006,"t":"2026-10-13T14:30:00Z","v":651,"vw":68.7161},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-10-13T14:45:00Z","v":100,"vw":68.73},{"c":68.72,"h":68.735,"l":68.72,"n":2,"o":68.735,"t":"2026-10-13T15:45:00Z","v":500,"vw":68.732},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-10-13T16:00:00Z","v":100,"vw":68.73},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-13T16:15:00Z","v":100,"vw":68.75},{"c":68.7301,"h":68.7301,"l":68.7301,"n":1,"o":68.7301,"t":"2026-10-13T16:30:00Z","v":300,"vw":68.7301},{"c":68.72,"h":68.72,"l":68.72,"n":1,"o":68.72,"t":"2026-10-13T17:45:00Z","v":100,"vw":68.72},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-10-13T18:00:00Z","v":128,"vw":68.73},{"c":68.74,"h":68.75,"l":68.72,"n":45,"o":68.725,"t":"2026-10-13T19:45:00Z","v":24576,"vw":68.738025},{"c":68.46,"h":68.505,"l":68.46,"n":9,"o":68.47,"t":"2026-10-14T13:30:00Z","v":2579,"vw":68.475886},{"c":68.37,"h":68.37,"l":68.37,"n":2,"o":68.37,"t":"2026-10-14T13:45:00Z","v":103,"vw":68.37},{"c":68.35,"h":68.36,"l":68.35,"n":8,"o":68.36,"t":"2026-10-14T14:00:00Z","v":524,"vw":68.352198},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-10-14T14:15:00Z","v":100,"vw":68.4},{"c":68.4401,"h":68.4401,"l":68.4401,"n":1,"o":68.4401,"t":"2026-10-14T15:30:00Z","v":150,"vw":68.4401},{"c":68.4609,"h":68.4609,"l":68.4609,"n":1,"o":68.4609,"t":"2026-10-14T15:45:00Z","v":150,"vw":68.4609},{"c":68.486,"h":68.486,"l":68.486,"n":1,"o":68.486,"t":"2026-10-14T16:00:00Z","v":100,"vw":68.486},{"c":68.48,"h":68.48,"l":68.48,"n":2,"o":68.48,"t":"2026-10-14T16:30:00Z","v":731,"vw":68.48},{"c":68.525,"h":68.53,"l":68.515,"n":6,"o":68.53,"t":"2026-10-14T17:00:00Z","v":1451,"vw":68.523642},{"c":68.54,"h":68.54,"l":68.53,"n":4,"o":68.53,"t":"2026-10-14T17:15:00Z","v":300,"vw":68.535},{"c":68.5501,"h":68.57,"l":68.55,"n":5,"o":68.56,"t":"2026-10-14T17:30:00Z","v":760,"vw":68.55425},{"c":68.57,"h":68.57,"l":68.57,"n":2,"o":68.57,"t":"2026-10-14T18:00:00Z","v":200,"vw":68.57},{"c":68.585,"h":68.585,"l":68.585,"n":2,"o":68.585,"t":"2026-10-14T18:15:00Z","v":2002,"vw":68.585},{"c":68.59,"h":68.59,"l":68.59,"n":1,"o":68.59,"t":"2026-10-14T18:30:00Z","v":100,"vw":68.59},{"c":68.581,"h":68.5949,"l":68.581,"n":14,"o":68.59,"t":"2026-10-14T18:45:00Z","v":3313,"vw":68.587733},{"c":68.6,"h":68.6,"l":68.5901,"n":2,"o":68.5901,"t":"2026-10-14T19:00:00Z","v":200,"vw":68.59505},{"c":68.605,"h":68.61,"l":68.601,"n":4,"o":68.601,"t":"2026-10-14T19:15:00Z","v":686,"vw":68.606619},{"c":68.605,"h":68.605,"l":68.6,"n":24,"o":68.6,"t":"2026-10-14T19:30:00Z","v":7785,"vw":68.600245},{"c":68.63,"h":68.63,"l":68.6,"n":10,"o":68.6,"t":"2026-10-14T19:45:00Z","v":977,"vw":68.611111},{"c":68.81,"h":68.81,"l":68.76,"n":17,"o":68.77,"t":"2026-10-15T13:30:00Z","v":4643,"vw":68.794728},{"c":68.826775,"h":68.826775,"l":68.826775,"n":1,"o":68.826775,"t":"2026-10-15T13:45:00Z","v":100,"vw":68.826775},{"c":68.88,"h":68.89,"l":68.88,"n":13,"o":68.88,"t":"2026-10-15T14:15:00Z","v":2651,"vw":68.885611},{"c":68.91,"h":68.91,"l":68.89,"n":5,"o":68.89,"t":"2026-10-15T14:30:00Z","v":441,"vw":68.905},{"c":68.89,"h":68.89,"l":68.88,"n":3,"o":68.88,"t":"2026-10-15T14:45:00Z","v":203,"vw":68.885},{"c":68.84,"h":68.84,"l":68.8313,"n":3,"o":68.84,"t":"2026-10-15T15:15:00Z","v":330,"vw":68.836573},{"c":68.85,"h":68.85,"l":68.8151,"n":3,"o":68.8151,"t":"2026-10-15T15:30:00Z","v":529,"vw":68.826404},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-15T16:00:00Z","v":358,"vw":68.8},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-15T16:15:00Z","v":100,"vw":68.8},{"c":68.8252,"h":68.8252,"l":68.8252,"n":2,"o":68.8252,"t":"2026-10-15T16:30:00Z","v":203,"vw":68.8252},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-15T16:45:00Z","v":122,"vw":68.83},{"c":68.86,"h":68.86,"l":68.83,"n":11,"o":68.83,"t":"2026-10-15T17:30:00Z","v":4613,"vw":68.83318},{"c":68.87,"h":68.87,"l":68.86,"n":5,"o":68.865,"t":"2026-10-15T17:45:00Z","v":1042,"vw":68.864686},{"c":68.8904,"h":68.91,"l":68.89,"n":13,"o":68.89,"t":"2026-10-15T18:00:00Z","v":19564,"vw":68.900975},{"c":68.89,"h":68.9,"l":68.89,"n":5,"o":68.89,"t":"2026-10-15T18:15:00Z","v":419,"vw":68.892902},{"c":68.85,"h":68.87,"l":68.85,"n":6,"o":68.87,"t":"2026-10-15T19:00:00Z","v":1064,"vw":68.86664},{"c":68.85,"h":68.86,"l":68.84,"n":10,"o":68.86,"t":"2026-10-15T19:15:00Z","v":1620,"vw":68.855531},{"c":68.86,"h":68.86,"l":68.8599,"n":4,"o":68.8599,"t":"2026-10-15T19:30:00Z","v":649,"vw":68.859918},{"c":68.875,"h":68.875,"l":68.875,"n":1,"o":68.875,"t":"2026-10-15T19:45:00Z","v":338,"vw":68.875},{"c":69.01,"h":69.019,"l":68.99,"n":10,"o":68.99,"t":"2026-10-16T13:30:00Z","v":1682,"vw":68.998363},{"c":69.1082,"h":69.13,"l":69.1082,"n":7,"o":69.12,"t":"2026-10-16T14:00:00Z","v":1691,"vw":69.12376},{"c":69.1114,"h":69.125,"l":69.09,"n":4,"o":69.09,"t":"2026-10-16T14:15:00Z","v":698,"vw":69.111075},{"c":69.102,"h":69.12,"l":69.102,"n":11,"o":69.12,"t":"2026-10-16T14:30:00Z","v":940,"vw":69.114986},{"c":69.04,"h":69.04,"l":69.04,"n":1,"o":69.04,"t":"2026-10-16T16:15:00Z","v":200,"vw":69.04},{"c":69.0228,"h":69.0228,"l":69.0116,"n":5,"o":69.0183,"t":"2026-10-16T17:30:00Z","v":2250,"vw":69.019498},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-16T18:00:00Z","v":100,"vw":69.02},{"c":69.05,"h":69.05,"l":69.03,"n":8,"o":69.03,"t":"2026-10-16T18:15:00Z","v":2250,"vw":69.035501},{"c":69.07,"h":69.075,"l":69.05,"n":12,"o":69.05,"t":"2026-10-16T18:30:00Z","v":1058,"vw":69.065654},{"c":69.04,"h":69.04,"l":69.04,"n":1,"o":69.04,"t":"2026-10-16T18:45:00Z","v":113,"vw":69.04},{"c":69.079,"h":69.08,"l":69.06,"n":5,"o":69.06,"t":"2026-10-16T19:15:00Z","v":542,"vw":69.07428},{"c":69.1,"h":69.1,"l":69.0701,"n":4,"o":69.0701,"t":"2026-10-16T19:30:00Z","v":1098,"vw":69.083703},{"c":69.12,"h":69.12,"l":69.08,"n":9,"o":69.08,"t":"2026-10-16T19:45:00Z","v":636,"vw":69.093953},{"c":69.2846,"h":69.32,"l":69.2846,"n":6,"o":69.32,"t":"2026-10-19T13:30:00Z","v":2474,"vw":69.303586},{"c":69.29,"h":69.29,"l":69.26,"n":6,"o":69.26,"t":"2026-10-19T13:45:00Z","v":1039,"vw":69.274012},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-19T14:00:00Z","v":201,"vw":69.27},{"c":69.31,"h":69.31,"l":69.29,"n":7,"o":69.29,"t":"2026-10-19T14:15:00Z","v":572,"vw":69.302048},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-10-19T14:45:00Z","v":360,"vw":69.36},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-19T15:15:00Z","v":200,"vw":69.33},{"c":69.345,"h":69.35,"l":69.345,"n":2,"o":69.35,"t":"2026-10-19T15:45:00Z","v":225,"vw":69.347222},{"c":69.325,"h":69.325,"l":69.325,"n":3,"o":69.325,"t":"2026-10-19T16:45:00Z","v":193,"vw":69.325},{"c":69.32,"h":69.329,"l":69.315,"n":12,"o":69.315,"t":"2026-10-19T18:00:00Z","v":4537,"vw":69.326625},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-19T18:45:00Z","v":150,"vw":69.29},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-19T19:00:00Z","v":5861,"vw":69.27},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-19T19:15:00Z","v":100,"vw":69.26},{"c":69.27,"h":69.27,"l":69.265,"n":3,"o":69.265,"t":"2026-10-19T19:30:00Z","v":300,"vw":69.267},{"c":69.24,"h":69.27,"l":69.24,"n":7,"o":69.265,"t":"2026-10-19T19:45:00Z","v":2965,"vw":69.261766},{"c":69.6,"h":69.6,"l":69.54,"n":20,"o":69.54,"t":"2026-10-20T13:30:00Z","v":4315,"vw":69.561198},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-10-20T13:45:00Z","v":405,"vw":69.57},{"c":69.52,"h":69.543,"l":69.52,"n":2,"o":69.543,"t":"2026-10-20T14:00:00Z","v":820,"vw":69.540195},{"c":69.55,"h":69.55,"l":69.51,"n":3,"o":69.51,"t":"2026-10-20T14:15:00Z","v":201,"vw":69.53},{"c":69.56,"h":69.56,"l":69.555,"n":2,"o":69.555,"t":"2026-10-20T14:45:00Z","v":1161,"vw":69.558144},{"c":69.56,"h":69.56,"l":69.545,"n":7,"o":69.55,"t":"2026-10-20T15:00:00Z","v":2331,"vw":69.555846},{"c":69.56,"h":69.56,"l":69.55,"n":4,"o":69.55,"t":"2026-10-20T15:15:00Z","v":1394,"vw":69.554835},{"c":69.57,"h":69.57,"l":69.57,"n":4,"o":69.57,"t":"2026-10-20T16:00:00Z","v":447,"vw":69.57},{"c":69.52,"h":69.52,"l":69.51,"n":12,"o":69.52,"t":"2026-10-20T16:45:00Z","v":4006,"vw":69.515278},{"c":69.52,"h":69.52,"l":69.5199,"n":36,"o":69.52,"t":"2026-10-20T17:00:00Z","v":4096,"vw":69.519997},{"c":69.52,"h":69.52,"l":69.52,"n":2,"o":69.52,"t":"2026-10-20T17:15:00Z","v":362,"vw":69.52},{"c":69.4802,"h":69.505,"l":69.4802,"n":2,"o":69.505,"t":"2026-10-20T17:30:00Z","v":1451,"vw":69.487567},{"c":69.515,"h":69.515,"l":69.51,"n":5,"o":69.51,"t":"2026-10-20T18:15:00Z","v":2308,"vw":69.511239},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-20T18:30:00Z","v":360,"vw":69.51},{"c":69.51,"h":69.51,"l":69.5,"n":4,"o":69.5,"t":"2026-10-20T19:15:00Z","v":336,"vw":69.503333},{"c":69.51,"h":69.51,"l":69.51,"n":10,"o":69.51,"t":"2026-10-20T19:45:00Z","v":707,"vw":69.51},{"c":69.53,"h":69.53,"l":69.53,"n":5,"o":69.53,"t":"2026-10-20T20:00:00Z","v":272,"vw":69.53},{"c":69.48,"h":69.5,"l":69.48,"n":4,"o":69.5,"t":"2026-10-21T13:45:00Z","v":431,"vw":69.493921},{"c":69.43,"h":69.43,"l":69.39,"n":8,"o":69.4281,"t":"2026-10-21T14:00:00Z","v":1951,"vw":69.410315},{"c":69.46,"h":69.47,"l":69.46,"n":3,"o":69.47,"t":"2026-10-21T15:15:00Z","v":300,"vw":69.466667},{"c":69.45,"h":69.47,"l":69.45,"n":5,"o":69.47,"t":"2026-10-21T15:30:00Z","v":1331,"vw":69.456227},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-21T15:45:00Z","v":100,"vw":69.46},{"c":69.47,"h":69.47,"l":69.47,"n":1,"o":69.47,"t":"2026-10-21T16:00:00Z","v":100,"vw":69.47},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-10-21T16:15:00Z","v":200,"vw":69.47},{"c":69.535,"h":69.535,"l":69.535,"n":1,"o":69.535,"t":"2026-10-21T17:30:00Z","v":100,"vw":69.535},{"c":69.5607,"h":69.5607,"l":69.56,"n":3,"o":69.5601,"t":"2026-10-21T17:45:00Z","v":300,"vw":69.560267},{"c":69.5408,"h":69.5408,"l":69.5408,"n":1,"o":69.5408,"t":"2026-10-21T18:15:00Z","v":359,"vw":69.5408},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-21T18:30:00Z","v":100,"vw":69.56},{"c":69.54,"h":69.55,"l":69.54,"n":4,"o":69.55,"t":"2026-10-21T19:00:00Z","v":604,"vw":69.548333},{"c":69.55,"h":69.551,"l":69.55,"n":22,"o":69.55,"t":"2026-10-21T19:15:00Z","v":5400,"vw":69.550378},{"c":69.5501,"h":69.5501,"l":69.5501,"n":2,"o":69.5501,"t":"2026-10-21T19:30:00Z","v":170,"vw":69.5501},{"c":69.53,"h":69.571,"l":69.53,"n":13,"o":69.57,"t":"2026-10-21T19:45:00Z","v":1055,"vw":69.562847},{"c":69.611,"h":69.62,"l":69.611,"n":5,"o":69.62,"t":"2026-10-22T13:30:00Z","v":3126,"vw":69.617927},{"c":69.625,"h":69.66,"l":69.62,"n":11,"o":69.66,"t":"2026-10-22T15:15:00Z","v":2032,"vw":69.636212},{"c":69.671,"h":69.671,"l":69.671,"n":1,"o":69.671,"t":"2026-10-22T15:45:00Z","v":200,"vw":69.671},{"c":69.72,"h":69.72,"l":69.691,"n":3,"o":69.691,"t":"2026-10-22T16:15:00Z","v":1100,"vw":69.704782},{"c":69.755,"h":69.755,"l":69.755,"n":1,"o":69.755,"t":"2026-10-22T17:15:00Z","v":142,"vw":69.755},{"c":69.78,"h":69.78,"l":69.72,"n":3,"o":69.72,"t":"2026-10-22T19:45:00Z","v":436,"vw":69.763945},{"c":69.73,"h":69.73,"l":69.73,"n":3,"o":69.73,"t":"2026-10-22T20:00:00Z","v":364,"vw":69.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5248446910797961,"strike":77.59937876431918,"iv":0.3427013053306154,"gamma":0.03512494519828395,"theta":-0.028796930443364607,"vega":0.045525375444957626,"rho":0.007425010284662182,"breakevenPct":12.038180776421878},{"delta":0.2,"premium":0.875,"strike":77.90217312693854,"iv":0.4221681591551863,"gamma":0.033820832292421145,"theta":-0.041668008525471444,"vega":0.05497254581319184,"rho":0.009933937143860509,"breakevenPct":12.974577838718663},{"delta":0.25,"premium":0.875,"strike":74.5689298700264,"iv":0.3127538845743082,"gamma":0.05194195613267202,"theta":-0.03568739761186271,"vega":0.062375411838824085,"rho":0.012462167430938614,"breakevenPct":8.194363788937883},{"delta":0.3,"premium":0.875,"strike":72.79369505020983,"iv":0.2454606776780527,"gamma":0.0734388896835834,"theta":-0.031199564516419823,"vega":0.06803882478953358,"rho":0.014943992711013657,"breakevenPct":5.648494263889036},{"delta":0.35,"premium":0.875,"strike":71.77976442504135,"iv":0.2013865344506728,"gamma":0.09778475424378147,"theta":-0.02769594992304988,"vega":0.07212456617149098,"rho":0.01738544918744316,"breakevenPct":4.194413344387421},{"delta":0.4,"premium":0.7884088138819846,"strike":70.86145410221117,"iv":0.1491490007028751,"gamma":0.1802933947726718,"theta":-0.022673713686228145,"vega":0.07567310523124052,"rho":0.019254684728187126,"breakevenPct":2.7532811072610865},{"delta":0.45,"premium":0.413472313964168,"strike":70.26155570234266,"iv":0.06972769102120718,"gamma":0.45648183852429314,"theta":-0.012594525882448101,"vega":0.07743278125405353,"rho":0.01921844659822532,"breakevenPct":1.3552674835893197},{"delta":0.5,"premium":0.3105144315594521,"strike":69.90317690950488,"iv":0.03680801225535559,"gamma":0.5499092802143327,"theta":-0.007940861463642476,"vega":0.07649653661150743,"rho":0.021360103299365878,"breakevenPct":0.6936631881031474},{"delta":0.55,"premium":0.41780952297692037,"strike":69.73150476323693,"iv":0.03983640277903572,"gamma":0.5020533940695325,"theta":-0.007481395973646862,"vega":0.0734762114546057,"rho":0.025185380827386986,"breakevenPct":0.6013398626327889},{"delta":0.6,"premium":0.5251046143943884,"strike":69.55983261696898,"iv":0.042864793302715844,"gamma":0.45419750792473246,"theta":-0.00702193048365125,"vega":0.07045588629770398,"rho":0.029010658355408087,"breakevenPct":0.5090165371624307},{"delta":0.65,"premium":0.6323997058118567,"strike":69.38816047070102,"iv":0.04589318382639597,"gamma":0.40634162177993227,"theta":-0.006562464993655637,"vega":0.06743556114080225,"rho":0.0328359358834292,"breakevenPct":0.41669321169207224},{"delta":0.7,"premium":0.7396947972293247,"strike":69.21648832443309,"iv":0.048921574350076096,"gamma":0.3584857356351322,"theta":-0.006102999503660026,"vega":0.06441523598390053,"rho":0.0366612134114503,"breakevenPct":0.3243698862217139},{"delta":0.75,"premium":0.846989888646793,"strike":69.04481617816514,"iv":0.05194996487375622,"gamma":0.31062984949033207,"theta":-0.005643534013664412,"vega":0.0613949108269988,"rho":0.04048649093947141,"breakevenPct":0.23204656075135544},{"delta":0.8,"premium":1.5716664755685312,"strike":68.33650811850616,"iv":0.0837816643283239,"gamma":0.18981853440996918,"theta":-0.007763061116128201,"vega":0.05472508002158982,"rho":0.04297514703492018,"breakevenPct":0.2555207142903859},{"delta":0.85,"premium":2.5391856717632266,"strike":67.37006597767873,"iv":0.11802254340387254,"gamma":0.10303469783192085,"theta":-0.009170816948715538,"vega":0.045537391188731555,"rho":0.04497199098875752,"breakevenPct":0.25706532258994275},{"delta":0.9,"premium":4.312060266254301,"strike":65.57737408589303,"iv":0.17100178196841762,"gamma":0.053181752497330134,"theta":-0.009979118253778512,"vega":0.03427041123456115,"rho":0.04633041441340741,"breakevenPct":0.2286452777102035}],"put":[{"delta":0.15,"premium":0.875,"strike":60.52690134907114,"iv":0.5357598193428884,"gamma":0.02220467286318616,"theta":-0.040923838342868925,"vega":0.04578096660393421,"rho":-0.009322457869461244,"breakevenPct":14.453031193071656},{"delta":0.2,"premium":0.7265323957371825,"strike":65.11350703197112,"iv":0.32064184226139897,"gamma":0.04987201835716925,"theta":-0.02842364082021926,"vega":0.05496285554865885,"rho":-0.01236978012076447,"breakevenPct":7.662448535445365},{"delta":0.25,"premium":0.875,"strike":66.37762881926533,"iv":0.290907578570198,"gamma":0.05690294914943547,"theta":-0.028766136006002925,"vega":0.0621664591350741,"rho":-0.015356427597808267,"breakevenPct":6.062485559636717},{"delta":0.3,"premium":0.875,"strike":67.75396307419429,"iv":0.22869641009155928,"gamma":0.07856637816686476,"theta":-0.02406953694403034,"vega":0.06811867364405223,"rho":-0.01843339021981156,"breakevenPct":4.08868051886666},{"delta":0.35,"premium":0.875,"strike":68.63326029327239,"iv":0.18604945830022984,"gamma":0.10302822544444587,"theta":-0.020066934052794604,"vega":0.0724833416316953,"rho":-0.021547043669279058,"breakevenPct":2.827677766711046},{"delta":0.4,"premium":0.835988119518518,"strike":69.19505940240741,"iv":0.1511938953145063,"gamma":0.14039715784684864,"theta":-0.016102131484135196,"vega":0.07517608160585254,"rho":-0.02471406211928335,"breakevenPct":1.9660529429386366},{"delta":0.45,"premium":0.7615943489461899,"strike":69.56702825526905,"iv":0.11954237252591743,"gamma":0.18891972815791674,"theta":-0.012034603071873089,"vega":0.0766658775366046,"rho":-0.02792223653261018,"breakevenPct":1.3259229796029566},{"delta":0.5,"premium":0.6872005783738618,"strike":69.93899710813069,"iv":0.08789084973732857,"gamma":0.23744229846898485,"theta":-0.007967074659610985,"vega":0.07815567346735666,"rho":-0.031130410945937013,"breakevenPct":0.6857930162672767},{"delta":0.55,"premium":0.8415781083953244,"strike":70.2221041445271,"iv":0.08660903294367694,"gamma":0.23027470775770456,"theta":-0.007122316684378321,"vega":0.07624558979808714,"rho":-0.033916103836416925,"breakevenPct":0.5011816490294368},{"delta":0.6,"premium":1.0408342189160467,"strike":70.48777895855473,"iv":0.09128490967056323,"gamma":0.212182252922423,"theta":-0.006909776833156217,"vega":0.07366854410201913,"rho":-0.03661891757648189,"breakevenPct":0.40593038916007296},{"delta":0.65,"premium":1.2400903294367693,"strike":70.75345377258236,"iv":0.09596078639744952,"gamma":0.19408979808714136,"theta":-0.006697236981934113,"vega":0.07109149840595111,"rho":-0.03932173131654686,"breakevenPct":0.3106791292907089},{"delta":0.7,"premium":1.4972753346080294,"strike":71.06883365200764,"iv":0.10361089866156782,"gamma":0.17261242829827925,"theta":-0.006747801147227529,"vega":0.06828011472275335,"rho":-0.04203287728078838,"breakevenPct":0.2272216873661025},{"delta":0.75,"premium":2.564374999999998,"strike":72.08125,"iv":0.1527631249999999,"gamma":0.10661625000000007,"theta":-0.010489999999999989,"vega":0.062421250000000005,"rho":-0.04489110336743794,"breakevenPct":0.30564319518141225},{"delta":0.8,"premium":4.884753954305802,"strike":74.33040421792619,"iv":0.2437759226713533,"gamma":0.05867680140597537,"theta":-0.01641915641476274,"vega":0.054898418277680126,"rho":-0.04895073796772203,"breakevenPct":0.40778680106069126},{"delta":0.85,"premium":6.68584905660377,"strike":76.23584905660377,"iv":0.2833632075471697,"gamma":0.04198490566037738,"theta":-0.01523584905660377,"vega":0.04578113207547171,"rho":-0.0529587552103187,"breakevenPct":0.25813853434677586}]},"raw":{"call":[{"delta":0.15,"premium":0.5248446910797961,"strike":77.59937876431918,"iv":0.3427013053306154,"gamma":0.03512494519828395,"theta":-0.028796930443364607,"vega":0.045525375444957626,"rho":0.007425010284662182,"breakevenPct":12.038180776421878},{"delta":0.2,"premium":0.875,"strike":77.90217312693854,"iv":0.4221681591551863,"gamma":0.033820832292421145,"theta":-0.041668008525471444,"vega":0.05497254581319184,"rho":0.009933937143860509,"breakevenPct":12.974577838718663},{"delta":0.25,"premium":0.875,"strike":74.5689298700264,"iv":0.3127538845743082,"gamma":0.05194195613267202,"theta":-0.03568739761186271,"vega":0.062375411838824085,"rho":0.012462167430938614,"breakevenPct":8.194363788937883},{"delta":0.3,"premium":0.875,"strike":72.79369505020983,"iv":0.2454606776780527,"gamma":0.0734388896835834,"theta":-0.031199564516419823,"vega":0.06803882478953358,"rho":0.014943992711013657,"breakevenPct":5.648494263889036},{"delta":0.35,"premium":0.875,"strike":71.77976442504135,"iv":0.2013865344506728,"gamma":0.09778475424378147,"theta":-0.02769594992304988,"vega":0.07212456617149098,"rho":0.01738544918744316,"breakevenPct":4.194413344387421},{"delta":0.4,"premium":0.7884088138819846,"strike":70.86145410221117,"iv":0.1491490007028751,"gamma":0.1802933947726718,"theta":-0.022673713686228145,"vega":0.07567310523124052,"rho":0.019254684728187126,"breakevenPct":2.7532811072610865},{"delta":0.45,"premium":0.413472313964168,"strike":70.26155570234266,"iv":0.06972769102120718,"gamma":0.45648183852429314,"theta":-0.012594525882448101,"vega":0.07743278125405353,"rho":0.01921844659822532,"breakevenPct":1.3552674835893197},{"delta":0.5,"premium":0.3105144315594521,"strike":69.90317690950488,"iv":0.03680801225535559,"gamma":0.5499092802143327,"theta":-0.007940861463642476,"vega":0.07649653661150743,"rho":0.021360103299365878,"breakevenPct":0.6936631881031474},{"delta":0.55,"premium":0.41780952297692037,"strike":69.73150476323693,"iv":0.03983640277903572,"gamma":0.5020533940695325,"theta":-0.007481395973646862,"vega":0.0734762114546057,"rho":0.025185380827386986,"breakevenPct":0.6013398626327889},{"delta":0.6,"premium":0.5251046143943884,"strike":69.55983261696898,"iv":0.042864793302715844,"gamma":0.45419750792473246,"theta":-0.00702193048365125,"vega":0.07045588629770398,"rho":0.029010658355408087,"breakevenPct":0.5090165371624307},{"delta":0.65,"premium":0.6323997058118567,"strike":69.38816047070102,"iv":0.04589318382639597,"gamma":0.40634162177993227,"theta":-0.006562464993655637,"vega":0.06743556114080225,"rho":0.0328359358834292,"breakevenPct":0.41669321169207224},{"delta":0.7,"premium":0.7396947972293247,"strike":69.21648832443309,"iv":0.048921574350076096,"gamma":0.3584857356351322,"theta":-0.006102999503660026,"vega":0.06441523598390053,"rho":0.0366612134114503,"breakevenPct":0.3243698862217139},{"delta":0.75,"premium":0.846989888646793,"strike":69.04481617816514,"iv":0.05194996487375622,"gamma":0.31062984949033207,"theta":-0.005643534013664412,"vega":0.0613949108269988,"rho":0.04048649093947141,"breakevenPct":0.23204656075135544},{"delta":0.8,"premium":1.5716664755685312,"strike":68.33650811850616,"iv":0.0837816643283239,"gamma":0.18981853440996918,"theta":-0.007763061116128201,"vega":0.05472508002158982,"rho":0.04297514703492018,"breakevenPct":0.2555207142903859},{"delta":0.85,"premium":2.5391856717632266,"strike":67.37006597767873,"iv":0.11802254340387254,"gamma":0.10303469783192085,"theta":-0.009170816948715538,"vega":0.045537391188731555,"rho":0.04497199098875752,"breakevenPct":0.25706532258994275},{"delta":0.9,"premium":4.312060266254301,"strike":65.57737408589303,"iv":0.17100178196841762,"gamma":0.053181752497330134,"theta":-0.009979118253778512,"vega":0.03427041123456115,"rho":0.04633041441340741,"breakevenPct":0.2286452777102035}],"put":[{"delta":0.15,"premium":0.875,"strike":60.52690134907114,"iv":0.5357598193428884,"gamma":0.02220467286318616,"theta":-0.040923838342868925,"vega":0.04578096660393421,"rho":-0.009322457869461244,"breakevenPct":14.453031193071656},{"delta":0.2,"premium":0.7265323957371825,"strike":65.11350703197112,"iv":0.32064184226139897,"gamma":0.04987201835716925,"theta":-0.02842364082021926,"vega":0.05496285554865885,"rho":-0.01236978012076447,"breakevenPct":7.662448535445365},{"delta":0.25,"premium":0.875,"strike":66.37762881926533,"iv":0.290907578570198,"gamma":0.05690294914943547,"theta":-0.028766136006002925,"vega":0.0621664591350741,"rho":-0.015356427597808267,"breakevenPct":6.062485559636717},{"delta":0.3,"premium":0.875,"strike":67.75396307419429,"iv":0.22869641009155928,"gamma":0.07856637816686476,"theta":-0.02406953694403034,"vega":0.06811867364405223,"rho":-0.01843339021981156,"breakevenPct":4.08868051886666},{"delta":0.35,"premium":0.875,"strike":68.63326029327239,"iv":0.18604945830022984,"gamma":0.10302822544444587,"theta":-0.020066934052794604,"vega":0.0724833416316953,"rho":-0.021547043669279058,"breakevenPct":2.827677766711046},{"delta":0.4,"premium":0.835988119518518,"strike":69.19505940240741,"iv":0.1511938953145063,"gamma":0.14039715784684864,"theta":-0.016102131484135196,"vega":0.07517608160585254,"rho":-0.02471406211928335,"breakevenPct":1.9660529429386366},{"delta":0.45,"premium":0.7615943489461899,"strike":69.56702825526905,"iv":0.11954237252591743,"gamma":0.18891972815791674,"theta":-0.012034603071873089,"vega":0.0766658775366046,"rho":-0.02792223653261018,"breakevenPct":1.3259229796029566},{"delta":0.5,"premium":0.6872005783738618,"strike":69.93899710813069,"iv":0.08789084973732857,"gamma":0.23744229846898485,"theta":-0.007967074659610985,"vega":0.07815567346735666,"rho":-0.031130410945937013,"breakevenPct":0.6857930162672767},{"delta":0.55,"premium":0.8415781083953244,"strike":70.2221041445271,"iv":0.08660903294367694,"gamma":0.23027470775770456,"theta":-0.007122316684378321,"vega":0.07624558979808714,"rho":-0.033916103836416925,"breakevenPct":0.5011816490294368},{"delta":0.6,"premium":1.0408342189160467,"strike":70.48777895855473,"iv":0.09128490967056323,"gamma":0.212182252922423,"theta":-0.006909776833156217,"vega":0.07366854410201913,"rho":-0.03661891757648189,"breakevenPct":0.40593038916007296},{"delta":0.65,"premium":1.2400903294367693,"strike":70.75345377258236,"iv":0.09596078639744952,"gamma":0.19408979808714136,"theta":-0.006697236981934113,"vega":0.07109149840595111,"rho":-0.03932173131654686,"breakevenPct":0.3106791292907089},{"delta":0.7,"premium":1.4972753346080294,"strike":71.06883365200764,"iv":0.10361089866156782,"gamma":0.17261242829827925,"theta":-0.006747801147227529,"vega":0.06828011472275335,"rho":-0.04203287728078838,"breakevenPct":0.2272216873661025},{"delta":0.75,"premium":2.564374999999998,"strike":72.08125,"iv":0.1527631249999999,"gamma":0.10661625000000007,"theta":-0.010489999999999989,"vega":0.062421250000000005,"rho":-0.04489110336743794,"breakevenPct":0.30564319518141225},{"delta":0.8,"premium":4.884753954305802,"strike":74.33040421792619,"iv":0.2437759226713533,"gamma":0.05867680140597537,"theta":-0.01641915641476274,"vega":0.054898418277680126,"rho":-0.04895073796772203,"breakevenPct":0.40778680106069126},{"delta":0.85,"premium":6.68584905660377,"strike":76.23584905660377,"iv":0.2833632075471697,"gamma":0.04198490566037738,"theta":-0.01523584905660377,"vega":0.04578113207547171,"rho":-0.0529587552103187,"breakevenPct":0.25813853434677586}]}},"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"}}