{"symbol":"QMOM","url":"https://intraalpha.com/companies/QMOM","capturedAt":"2026-10-22T23:23:42.397Z","state":"ready","quote":{"symbol":"QMOM","last_price":70.8107,"prev_close":73.267,"regular_close":70.8107,"change":-2.4563,"change_pct":-3.3525,"regular_change":-2.4563,"regular_change_pct":-3.3525,"extended_change":0,"extended_change_pct":0,"bid":66.76,"ask":74.83,"bid_size":100,"ask_size":100,"volume":30267,"vwap":71.065722,"open":72.57,"high":72.57,"low":70.5825,"close":70.8107,"trade_count":343,"last_trade_at":"2026-10-22T20:00:00.450558153Z","last_quote_at":"2026-10-22T20:00:00.857658942Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","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":419100000,"net_expense_ratio":0.0028,"portfolio_turnover":3.99,"dividend_yield":0.0034,"inception_date":"2015-12-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:41.875386+00:00"},"optionObservedAt":"2026-10-22T19:54:58.556Z","bars":[{"c":72.64,"h":72.64,"l":72.64,"n":4,"o":72.64,"t":"2026-10-15T13:30:00Z","v":1657,"vw":72.64},{"c":71.83,"h":71.83,"l":71.83,"n":7,"o":71.83,"t":"2026-10-15T14:05:00Z","v":132,"vw":71.83},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-10-15T14:10:00Z","v":227,"vw":71.9},{"c":71.84,"h":71.84,"l":71.84,"n":3,"o":71.84,"t":"2026-10-15T14:15:00Z","v":386,"vw":71.84},{"c":71.8099,"h":71.8099,"l":71.8,"n":6,"o":71.8,"t":"2026-10-15T14:25:00Z","v":280,"vw":71.80495},{"c":72.2167,"h":72.2167,"l":72.2167,"n":3,"o":72.2167,"t":"2026-10-15T14:55:00Z","v":270,"vw":72.2167},{"c":72.28,"h":72.305,"l":72.28,"n":3,"o":72.305,"t":"2026-10-15T15:00:00Z","v":275,"vw":72.295876},{"c":72.35,"h":72.35,"l":72.35,"n":3,"o":72.35,"t":"2026-10-15T15:05:00Z","v":156,"vw":72.35},{"c":72.265,"h":72.265,"l":72.265,"n":1,"o":72.265,"t":"2026-10-15T15:10:00Z","v":104,"vw":72.265},{"c":72.325,"h":72.325,"l":72.325,"n":1,"o":72.325,"t":"2026-10-15T15:35:00Z","v":1456,"vw":72.325},{"c":72.4099,"h":72.4099,"l":72.4,"n":2,"o":72.4,"t":"2026-10-15T15:50:00Z","v":800,"vw":72.408663},{"c":72.36,"h":72.38,"l":72.36,"n":5,"o":72.38,"t":"2026-10-15T15:55:00Z","v":24278,"vw":72.378185},{"c":72.41,"h":72.41,"l":72.34,"n":33,"o":72.37,"t":"2026-10-15T16:00:00Z","v":15476,"vw":72.357641},{"c":72.39,"h":72.39,"l":72.35,"n":8,"o":72.35,"t":"2026-10-15T16:05:00Z","v":5722,"vw":72.378252},{"c":72.335,"h":72.335,"l":72.335,"n":1,"o":72.335,"t":"2026-10-15T16:35:00Z","v":119,"vw":72.335},{"c":72.265,"h":72.265,"l":72.265,"n":1,"o":72.265,"t":"2026-10-15T16:40:00Z","v":204,"vw":72.265},{"c":72.26,"h":72.26,"l":72.26,"n":3,"o":72.26,"t":"2026-10-15T16:45:00Z","v":279,"vw":72.26},{"c":72.19,"h":72.19,"l":72.19,"n":2,"o":72.19,"t":"2026-10-15T17:00:00Z","v":118,"vw":72.19},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-15T18:25:00Z","v":100,"vw":72.2},{"c":72.2256,"h":72.24,"l":72.2256,"n":4,"o":72.24,"t":"2026-10-15T18:30:00Z","v":1113,"vw":72.234773},{"c":72.178,"h":72.178,"l":72.178,"n":2,"o":72.178,"t":"2026-10-15T18:40:00Z","v":483,"vw":72.178},{"c":72.16,"h":72.16,"l":72.16,"n":5,"o":72.16,"t":"2026-10-15T18:45:00Z","v":200,"vw":72.16},{"c":72.235,"h":72.235,"l":72.235,"n":1,"o":72.235,"t":"2026-10-15T19:00:00Z","v":103,"vw":72.235},{"c":72.455,"h":72.48,"l":72.455,"n":3,"o":72.48,"t":"2026-10-15T19:20:00Z","v":1931,"vw":72.469215},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-15T19:50:00Z","v":100,"vw":72.56},{"c":72.66,"h":72.66,"l":72.59,"n":6,"o":72.59,"t":"2026-10-15T19:55:00Z","v":582,"vw":72.637396},{"c":72.6501,"h":72.88,"l":72.6501,"n":4,"o":72.88,"t":"2026-10-16T13:30:00Z","v":896,"vw":72.685588},{"c":72.1096,"h":72.11,"l":72.1096,"n":8,"o":72.11,"t":"2026-10-16T14:15:00Z","v":863,"vw":72.109878},{"c":72.109,"h":72.109,"l":72.109,"n":3,"o":72.109,"t":"2026-10-16T14:35:00Z","v":199,"vw":72.109},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-10-16T14:50:00Z","v":100,"vw":72.21},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-16T15:05:00Z","v":314,"vw":71.75},{"c":71.725,"h":71.73,"l":71.725,"n":2,"o":71.73,"t":"2026-10-16T15:10:00Z","v":200,"vw":71.7275},{"c":71.7262,"h":71.7262,"l":71.7262,"n":2,"o":71.7262,"t":"2026-10-16T15:15:00Z","v":892,"vw":71.7262},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-16T15:20:00Z","v":200,"vw":71.62},{"c":71.61,"h":71.69,"l":71.61,"n":4,"o":71.69,"t":"2026-10-16T15:25:00Z","v":478,"vw":71.638403},{"c":71.63,"h":71.63,"l":71.63,"n":1,"o":71.63,"t":"2026-10-16T15:50:00Z","v":189,"vw":71.63},{"c":71.635,"h":71.635,"l":71.635,"n":1,"o":71.635,"t":"2026-10-16T16:20:00Z","v":119,"vw":71.635},{"c":71.51,"h":71.5429,"l":71.4963,"n":5,"o":71.4963,"t":"2026-10-16T17:00:00Z","v":1942,"vw":71.517111},{"c":71.356,"h":71.356,"l":71.356,"n":2,"o":71.356,"t":"2026-10-16T17:05:00Z","v":270,"vw":71.356},{"c":71.28,"h":71.28,"l":71.26,"n":2,"o":71.26,"t":"2026-10-16T17:20:00Z","v":811,"vw":71.271171},{"c":71.46,"h":71.46,"l":71.46,"n":3,"o":71.46,"t":"2026-10-16T17:30:00Z","v":1500,"vw":71.46},{"c":71.46,"h":71.48,"l":71.42,"n":17,"o":71.48,"t":"2026-10-16T17:35:00Z","v":3971,"vw":71.455917},{"c":71.391,"h":71.4,"l":71.391,"n":3,"o":71.4,"t":"2026-10-16T17:55:00Z","v":246,"vw":71.396296},{"c":71.29,"h":71.29,"l":71.29,"n":1,"o":71.29,"t":"2026-10-16T18:20:00Z","v":137,"vw":71.29},{"c":71.3419,"h":71.3419,"l":71.3419,"n":1,"o":71.3419,"t":"2026-10-16T18:25:00Z","v":205,"vw":71.3419},{"c":71.26,"h":71.26,"l":71.26,"n":3,"o":71.26,"t":"2026-10-16T18:50:00Z","v":130,"vw":71.26},{"c":71.2994,"h":71.2994,"l":71.2994,"n":2,"o":71.2994,"t":"2026-10-16T19:10:00Z","v":1465,"vw":71.2994},{"c":71.41,"h":71.46,"l":71.41,"n":4,"o":71.46,"t":"2026-10-16T19:20:00Z","v":810,"vw":71.4225},{"c":71.1863,"h":71.1863,"l":71.16,"n":4,"o":71.16,"t":"2026-10-16T19:40:00Z","v":395,"vw":71.16789},{"c":71.2001,"h":71.2001,"l":71.2001,"n":3,"o":71.2001,"t":"2026-10-16T19:45:00Z","v":204,"vw":71.2001},{"c":71.3,"h":71.36,"l":71.3,"n":4,"o":71.36,"t":"2026-10-16T19:50:00Z","v":810,"vw":71.33375},{"c":72.24,"h":72.24,"l":72.24,"n":2,"o":72.24,"t":"2026-10-19T13:25:00Z","v":834,"vw":72.24},{"c":72.2495,"h":72.2495,"l":71.89,"n":9,"o":71.89,"t":"2026-10-19T13:30:00Z","v":945,"vw":71.935342},{"c":72,"h":72.35,"l":72,"n":5,"o":72.35,"t":"2026-10-19T13:50:00Z","v":9534,"vw":72.33225},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-10-19T14:00:00Z","v":100,"vw":71.96},{"c":71.995,"h":71.995,"l":71.98,"n":2,"o":71.98,"t":"2026-10-19T14:15:00Z","v":1105,"vw":71.982593},{"c":71.93,"h":71.97,"l":71.93,"n":3,"o":71.97,"t":"2026-10-19T14:20:00Z","v":201,"vw":71.95},{"c":71.885,"h":71.91,"l":71.885,"n":4,"o":71.91,"t":"2026-10-19T14:25:00Z","v":257,"vw":71.895081},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-19T14:30:00Z","v":4000,"vw":71.9},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-19T14:35:00Z","v":215,"vw":71.8},{"c":71.75,"h":71.75,"l":71.7301,"n":4,"o":71.7301,"t":"2026-10-19T14:40:00Z","v":1028,"vw":71.739768},{"c":71.75,"h":71.77,"l":71.75,"n":2,"o":71.77,"t":"2026-10-19T14:45:00Z","v":253,"vw":71.762095},{"c":71.945,"h":71.945,"l":71.945,"n":1,"o":71.945,"t":"2026-10-19T15:20:00Z","v":138,"vw":71.945},{"c":71.99,"h":72.01,"l":71.99,"n":5,"o":72.01,"t":"2026-10-19T15:30:00Z","v":603,"vw":71.998499},{"c":71.89,"h":71.89,"l":71.89,"n":4,"o":71.89,"t":"2026-10-19T16:05:00Z","v":1246,"vw":71.89},{"c":71.8921,"h":71.8921,"l":71.8921,"n":2,"o":71.8921,"t":"2026-10-19T16:25:00Z","v":186,"vw":71.8921},{"c":71.82,"h":71.82,"l":71.82,"n":1,"o":71.82,"t":"2026-10-19T16:30:00Z","v":275,"vw":71.82},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-19T16:35:00Z","v":100,"vw":71.95},{"c":71.83,"h":71.83,"l":71.83,"n":1,"o":71.83,"t":"2026-10-19T17:10:00Z","v":272,"vw":71.83},{"c":71.8219,"h":71.8219,"l":71.8219,"n":1,"o":71.8219,"t":"2026-10-19T17:30:00Z","v":125,"vw":71.8219},{"c":71.635,"h":71.635,"l":71.635,"n":1,"o":71.635,"t":"2026-10-19T18:25:00Z","v":800,"vw":71.635},{"c":71.694,"h":71.694,"l":71.67,"n":3,"o":71.67,"t":"2026-10-19T18:45:00Z","v":1188,"vw":71.676061},{"c":71.74,"h":71.74,"l":71.71,"n":4,"o":71.71,"t":"2026-10-19T19:10:00Z","v":509,"vw":71.71989},{"c":71.89,"h":71.89,"l":71.82,"n":3,"o":71.82,"t":"2026-10-19T19:30:00Z","v":208,"vw":71.853816},{"c":71.892,"h":71.892,"l":71.892,"n":1,"o":71.892,"t":"2026-10-19T19:35:00Z","v":159,"vw":71.892},{"c":71.99,"h":71.99,"l":71.99,"n":4,"o":71.99,"t":"2026-10-19T19:40:00Z","v":277,"vw":71.99},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-19T19:45:00Z","v":563,"vw":71.9},{"c":71.811,"h":71.811,"l":71.811,"n":1,"o":71.811,"t":"2026-10-20T11:05:00Z","v":357,"vw":71.811},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-20T13:30:00Z","v":375,"vw":71.61},{"c":71.41,"h":71.41,"l":71.31,"n":12,"o":71.365,"t":"2026-10-20T13:35:00Z","v":2819,"vw":71.36496},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-20T13:40:00Z","v":100,"vw":71.42},{"c":71.965,"h":71.965,"l":71.95,"n":5,"o":71.95,"t":"2026-10-20T14:10:00Z","v":492,"vw":71.955816},{"c":72.255,"h":72.255,"l":72.195,"n":8,"o":72.195,"t":"2026-10-20T14:40:00Z","v":553,"vw":72.23792},{"c":72.3744,"h":72.42,"l":72.3744,"n":3,"o":72.42,"t":"2026-10-20T15:00:00Z","v":258,"vw":72.395514},{"c":72.22,"h":72.22,"l":72.22,"n":2,"o":72.22,"t":"2026-10-20T15:20:00Z","v":131,"vw":72.22},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-10-20T15:35:00Z","v":346,"vw":72.11},{"c":72.25,"h":72.25,"l":72.25,"n":3,"o":72.25,"t":"2026-10-20T16:05:00Z","v":1400,"vw":72.25},{"c":72.3347,"h":72.3347,"l":72.3347,"n":1,"o":72.3347,"t":"2026-10-20T16:40:00Z","v":127,"vw":72.3347},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-20T17:00:00Z","v":149,"vw":72.23},{"c":72.3633,"h":72.3633,"l":72.36,"n":5,"o":72.36,"t":"2026-10-20T17:20:00Z","v":682,"vw":72.360981},{"c":72.3446,"h":72.3446,"l":72.3446,"n":2,"o":72.3446,"t":"2026-10-20T17:40:00Z","v":529,"vw":72.3446},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-10-20T18:10:00Z","v":131,"vw":72.54},{"c":72.4839,"h":72.4839,"l":72.4839,"n":1,"o":72.4839,"t":"2026-10-20T18:30:00Z","v":384,"vw":72.4839},{"c":72.4,"h":72.44,"l":72.4,"n":4,"o":72.44,"t":"2026-10-20T19:15:00Z","v":551,"vw":72.414679},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-10-20T19:20:00Z","v":205,"vw":72.38},{"c":72.42,"h":72.42,"l":72.37,"n":3,"o":72.37,"t":"2026-10-20T19:25:00Z","v":348,"vw":72.405029},{"c":73.18,"h":73.18,"l":73.09,"n":6,"o":73.09,"t":"2026-10-21T13:30:00Z","v":821,"vw":73.156998},{"c":73.13,"h":73.13,"l":73.02,"n":11,"o":73.02,"t":"2026-10-21T14:05:00Z","v":920,"vw":73.067185},{"c":73.2205,"h":73.2205,"l":73.2205,"n":1,"o":73.2205,"t":"2026-10-21T14:10:00Z","v":103,"vw":73.2205},{"c":73.21,"h":73.21,"l":73.21,"n":2,"o":73.21,"t":"2026-10-21T14:15:00Z","v":203,"vw":73.21},{"c":73.31,"h":73.31,"l":73.31,"n":3,"o":73.31,"t":"2026-10-21T14:25:00Z","v":301,"vw":73.31},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-10-21T14:45:00Z","v":154,"vw":73.24},{"c":73.3348,"h":73.3348,"l":73.3348,"n":4,"o":73.3348,"t":"2026-10-21T14:50:00Z","v":412,"vw":73.3348},{"c":73.2383,"h":73.28,"l":73.2383,"n":13,"o":73.28,"t":"2026-10-21T15:00:00Z","v":1201,"vw":73.266863},{"c":73.16,"h":73.16,"l":73.16,"n":4,"o":73.16,"t":"2026-10-21T15:25:00Z","v":200,"vw":73.16},{"c":73.06,"h":73.06,"l":73.06,"n":3,"o":73.06,"t":"2026-10-21T15:35:00Z","v":871,"vw":73.06},{"c":73.18,"h":73.18,"l":73.16,"n":6,"o":73.16,"t":"2026-10-21T15:40:00Z","v":347,"vw":73.17},{"c":73.2052,"h":73.2052,"l":73.2052,"n":2,"o":73.2052,"t":"2026-10-21T16:00:00Z","v":163,"vw":73.2052},{"c":73.16,"h":73.16,"l":73.16,"n":6,"o":73.16,"t":"2026-10-21T16:10:00Z","v":761,"vw":73.16},{"c":73.105,"h":73.16,"l":73.105,"n":39,"o":73.12,"t":"2026-10-21T16:30:00Z","v":12182,"vw":73.127125},{"c":73.07,"h":73.07,"l":73.02,"n":9,"o":73.02,"t":"2026-10-21T16:35:00Z","v":584,"vw":73.050645},{"c":73.03,"h":73.03,"l":73.03,"n":2,"o":73.03,"t":"2026-10-21T16:40:00Z","v":379,"vw":73.03},{"c":73.1796,"h":73.18,"l":73.1796,"n":4,"o":73.18,"t":"2026-10-21T16:55:00Z","v":938,"vw":73.179768},{"c":73.12,"h":73.12,"l":73.1196,"n":5,"o":73.12,"t":"2026-10-21T17:00:00Z","v":875,"vw":73.11985},{"c":73.195,"h":73.195,"l":73.195,"n":1,"o":73.195,"t":"2026-10-21T17:10:00Z","v":371,"vw":73.195},{"c":73.27,"h":73.27,"l":73.26,"n":5,"o":73.26,"t":"2026-10-21T17:15:00Z","v":698,"vw":73.261597},{"c":73.309,"h":73.309,"l":73.309,"n":2,"o":73.309,"t":"2026-10-21T17:20:00Z","v":204,"vw":73.309},{"c":73.37,"h":73.37,"l":73.37,"n":3,"o":73.37,"t":"2026-10-21T18:05:00Z","v":301,"vw":73.37},{"c":73.3701,"h":73.38,"l":73.3701,"n":4,"o":73.38,"t":"2026-10-21T18:10:00Z","v":597,"vw":73.37699},{"c":73.479,"h":73.479,"l":73.479,"n":3,"o":73.479,"t":"2026-10-21T18:15:00Z","v":103,"vw":73.479},{"c":73.4,"h":73.4,"l":73.4,"n":3,"o":73.4,"t":"2026-10-21T18:30:00Z","v":188,"vw":73.4},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-21T18:40:00Z","v":200,"vw":73.37},{"c":73.3799,"h":73.3799,"l":73.3799,"n":1,"o":73.3799,"t":"2026-10-21T18:50:00Z","v":360,"vw":73.3799},{"c":73.3,"h":73.3,"l":73.3,"n":3,"o":73.3,"t":"2026-10-21T19:05:00Z","v":172,"vw":73.3},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-21T19:20:00Z","v":200,"vw":73.23},{"c":73.32,"h":73.37,"l":73.32,"n":11,"o":73.37,"t":"2026-10-21T19:40:00Z","v":1411,"vw":73.366025},{"c":73.385,"h":73.385,"l":73.3601,"n":2,"o":73.3601,"t":"2026-10-21T19:45:00Z","v":214,"vw":73.372317},{"c":73.31,"h":73.42,"l":73.31,"n":5,"o":73.42,"t":"2026-10-21T19:50:00Z","v":460,"vw":73.370618},{"c":72.21,"h":72.57,"l":72.21,"n":19,"o":72.57,"t":"2026-10-22T13:30:00Z","v":3887,"vw":72.315305},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-10-22T13:40:00Z","v":233,"vw":72},{"c":71.35,"h":71.35,"l":71.2906,"n":3,"o":71.2906,"t":"2026-10-22T14:15:00Z","v":713,"vw":71.305556},{"c":70.76,"h":70.76,"l":70.76,"n":9,"o":70.76,"t":"2026-10-22T14:30:00Z","v":1319,"vw":70.76},{"c":70.81,"h":70.81,"l":70.81,"n":5,"o":70.81,"t":"2026-10-22T14:35:00Z","v":546,"vw":70.81},{"c":71.01,"h":71.01,"l":70.941,"n":6,"o":70.941,"t":"2026-10-22T14:40:00Z","v":4600,"vw":70.955005},{"c":70.915,"h":70.915,"l":70.915,"n":3,"o":70.915,"t":"2026-10-22T14:45:00Z","v":330,"vw":70.915},{"c":70.8,"h":70.8,"l":70.8,"n":7,"o":70.8,"t":"2026-10-22T14:50:00Z","v":221,"vw":70.8},{"c":70.8017,"h":70.8017,"l":70.79,"n":4,"o":70.79,"t":"2026-10-22T14:55:00Z","v":203,"vw":70.79585},{"c":70.84,"h":70.84,"l":70.83,"n":11,"o":70.835,"t":"2026-10-22T15:05:00Z","v":973,"vw":70.83426},{"c":70.8595,"h":70.865,"l":70.8401,"n":12,"o":70.865,"t":"2026-10-22T15:15:00Z","v":3816,"vw":70.85219},{"c":70.85,"h":70.91,"l":70.85,"n":3,"o":70.91,"t":"2026-10-22T15:20:00Z","v":306,"vw":70.87},{"c":70.5825,"h":70.5825,"l":70.5825,"n":1,"o":70.5825,"t":"2026-10-22T15:45:00Z","v":190,"vw":70.5825},{"c":70.8247,"h":70.8247,"l":70.8247,"n":2,"o":70.8247,"t":"2026-10-22T16:00:00Z","v":148,"vw":70.8247},{"c":70.8,"h":70.8,"l":70.8,"n":15,"o":70.8,"t":"2026-10-22T16:05:00Z","v":7284,"vw":70.8},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-22T16:30:00Z","v":100,"vw":70.97},{"c":70.8045,"h":70.8045,"l":70.8045,"n":1,"o":70.8045,"t":"2026-10-22T17:35:00Z","v":256,"vw":70.8045},{"c":70.76,"h":70.77,"l":70.76,"n":2,"o":70.77,"t":"2026-10-22T18:10:00Z","v":580,"vw":70.766362},{"c":70.6562,"h":70.6562,"l":70.6562,"n":2,"o":70.6562,"t":"2026-10-22T19:35:00Z","v":505,"vw":70.6562},{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-10-22T19:40:00Z","v":764,"vw":70.74},{"c":70.91,"h":70.91,"l":70.91,"n":1,"o":70.91,"t":"2026-10-22T19:50:00Z","v":100,"vw":70.91},{"c":70.86,"h":70.86,"l":70.86,"n":5,"o":70.86,"t":"2026-10-22T19:55:00Z","v":777,"vw":70.86}],"history":[{"c":65.55,"h":65.72,"l":65.055,"n":387,"o":65.71,"t":"2024-10-21T04:00:00Z","v":20861,"vw":65.438245},{"c":64.65,"h":65.05,"l":64.52,"n":312,"o":65.05,"t":"2024-10-22T04:00:00Z","v":20116,"vw":64.723159},{"c":64.42,"h":64.745,"l":63.9,"n":329,"o":64.51,"t":"2024-10-23T04:00:00Z","v":21247,"vw":64.344928},{"c":64,"h":64.56,"l":64,"n":233,"o":64.56,"t":"2024-10-24T04:00:00Z","v":12093,"vw":64.201223},{"c":63.91,"h":64.52,"l":63.68,"n":324,"o":64.38,"t":"2024-10-25T04:00:00Z","v":21967,"vw":64.22047},{"c":64.6,"h":64.6,"l":64.33,"n":206,"o":64.49,"t":"2024-10-28T04:00:00Z","v":10184,"vw":64.485989},{"c":64.57,"h":64.8,"l":64.06,"n":233,"o":64.06,"t":"2024-10-29T04:00:00Z","v":23402,"vw":64.572619},{"c":64.58,"h":65.12,"l":64.42,"n":211,"o":64.43,"t":"2024-10-30T04:00:00Z","v":15530,"vw":64.919485},{"c":63.775,"h":64.4301,"l":63.775,"n":210,"o":64.42,"t":"2024-10-31T04:00:00Z","v":10888,"vw":64.00198},{"c":64.26,"h":64.9637,"l":64.11,"n":220,"o":64.5579,"t":"2024-11-01T04:00:00Z","v":12150,"vw":64.422399},{"c":64.15,"h":64.64,"l":64,"n":241,"o":64.18,"t":"2024-11-04T05:00:00Z","v":17441,"vw":64.371527},{"c":65.96,"h":65.96,"l":64.49,"n":193,"o":64.49,"t":"2024-11-05T05:00:00Z","v":12357,"vw":64.94236},{"c":68,"h":68.24,"l":66.566,"n":521,"o":67.8,"t":"2024-11-06T05:00:00Z","v":42388,"vw":67.469594},{"c":68.86,"h":68.86,"l":68.23,"n":364,"o":68.51,"t":"2024-11-07T05:00:00Z","v":63347,"vw":68.547677},{"c":70.19,"h":70.2,"l":69.1701,"n":366,"o":69.24,"t":"2024-11-08T05:00:00Z","v":44937,"vw":69.81069},{"c":70.84,"h":71.1085,"l":70.6127,"n":381,"o":70.87,"t":"2024-11-11T05:00:00Z","v":39047,"vw":70.791237},{"c":69.68,"h":70.62,"l":69.28,"n":381,"o":70.62,"t":"2024-11-12T05:00:00Z","v":25122,"vw":69.848594},{"c":69.48,"h":70.81,"l":69.34,"n":346,"o":70.41,"t":"2024-11-13T05:00:00Z","v":30806,"vw":70.167684},{"c":68.49,"h":69.61,"l":68.32,"n":354,"o":69.61,"t":"2024-11-14T05:00:00Z","v":27500,"vw":68.743779},{"c":67.67,"h":68.17,"l":67.3853,"n":262,"o":68.17,"t":"2024-11-15T05:00:00Z","v":14738,"vw":67.584632},{"c":68.13,"h":68.4,"l":67.68,"n":287,"o":67.96,"t":"2024-11-18T05:00:00Z","v":19701,"vw":68.025359},{"c":69.04,"h":69.07,"l":67.6,"n":213,"o":67.73,"t":"2024-11-19T05:00:00Z","v":16337,"vw":68.616207},{"c":69.16,"h":69.32,"l":68.5432,"n":293,"o":69.32,"t":"2024-11-20T05:00:00Z","v":84460,"vw":69.002517},{"c":70.36,"h":70.52,"l":69.155,"n":500,"o":69.17,"t":"2024-11-21T05:00:00Z","v":40300,"vw":70.152465},{"c":70.95,"h":70.95,"l":70.34,"n":415,"o":70.44,"t":"2024-11-22T05:00:00Z","v":30721,"vw":70.561143},{"c":71.53,"h":71.8,"l":71.03,"n":345,"o":71.64,"t":"2024-11-25T05:00:00Z","v":19146,"vw":71.471432},{"c":71.85,"h":71.9121,"l":71.27,"n":330,"o":71.31,"t":"2024-11-26T05:00:00Z","v":19516,"vw":71.454561},{"c":70.99,"h":72.19,"l":70.9081,"n":437,"o":72.19,"t":"2024-11-27T05:00:00Z","v":20690,"vw":71.153218},{"c":71.53,"h":71.7183,"l":71.25,"n":182,"o":71.25,"t":"2024-11-29T05:00:00Z","v":14095,"vw":71.37525},{"c":71.22,"h":71.6,"l":71.06,"n":468,"o":71.56,"t":"2024-12-02T05:00:00Z","v":172053,"vw":71.345364},{"c":70.89,"h":71.35,"l":70.7002,"n":324,"o":71.22,"t":"2024-12-03T05:00:00Z","v":18237,"vw":70.976837},{"c":71.21,"h":71.31,"l":70.52,"n":346,"o":71.21,"t":"2024-12-04T05:00:00Z","v":20911,"vw":70.898994},{"c":70.6,"h":71.07,"l":70.6,"n":345,"o":71.07,"t":"2024-12-05T05:00:00Z","v":18949,"vw":70.763082},{"c":70.47,"h":70.83,"l":70.0729,"n":368,"o":70.83,"t":"2024-12-06T05:00:00Z","v":34162,"vw":70.198283},{"c":68.56,"h":70.7182,"l":68.35,"n":573,"o":70.57,"t":"2024-12-09T05:00:00Z","v":28556,"vw":68.875065},{"c":67.73,"h":68.73,"l":67.73,"n":322,"o":68.55,"t":"2024-12-10T05:00:00Z","v":25183,"vw":68.240415},{"c":68.56,"h":68.56,"l":68.32,"n":270,"o":68.5,"t":"2024-12-11T05:00:00Z","v":23540,"vw":68.439706},{"c":68.03,"h":68.45,"l":67.9499,"n":283,"o":68.45,"t":"2024-12-12T05:00:00Z","v":17936,"vw":68.091453},{"c":67.42,"h":68.07,"l":67.3529,"n":248,"o":67.93,"t":"2024-12-13T05:00:00Z","v":20903,"vw":67.750004},{"c":68,"h":68,"l":67.42,"n":430,"o":67.63,"t":"2024-12-16T05:00:00Z","v":19010,"vw":67.877224},{"c":67.18,"h":67.64,"l":66.54,"n":401,"o":67.31,"t":"2024-12-17T05:00:00Z","v":41718,"vw":67.003509},{"c":64.19,"h":67.15,"l":64.19,"n":438,"o":67.15,"t":"2024-12-18T05:00:00Z","v":54090,"vw":66.071379},{"c":64.76,"h":65.46,"l":64.48,"n":350,"o":65.05,"t":"2024-12-19T05:00:00Z","v":26931,"vw":64.863586},{"c":65.64,"h":65.809,"l":64.325,"n":293,"o":64.52,"t":"2024-12-20T05:00:00Z","v":38725,"vw":65.13304},{"c":65.26,"h":65.5999,"l":64.68,"n":307,"o":65.29,"t":"2024-12-23T05:00:00Z","v":43929,"vw":65.315715},{"c":65.45,"h":65.45,"l":64.655,"n":183,"o":64.95,"t":"2024-12-24T05:00:00Z","v":11071,"vw":64.982972},{"c":65.29,"h":65.44,"l":64.85,"n":291,"o":65.09,"t":"2024-12-26T05:00:00Z","v":18188,"vw":65.285526},{"c":64.73,"h":65.11,"l":64.1,"n":350,"o":65.11,"t":"2024-12-27T05:00:00Z","v":20622,"vw":64.54471},{"c":64.28,"h":64.49,"l":63.4,"n":487,"o":64.02,"t":"2024-12-30T05:00:00Z","v":68441,"vw":64.079713},{"c":64.13,"h":64.74,"l":63.801,"n":366,"o":64.74,"t":"2024-12-31T05:00:00Z","v":42102,"vw":64.121512},{"c":64.72,"h":65.21,"l":64.1101,"n":337,"o":64.6,"t":"2025-01-02T05:00:00Z","v":23142,"vw":64.675275},{"c":65.67,"h":65.67,"l":65.01,"n":307,"o":65.01,"t":"2025-01-03T05:00:00Z","v":56594,"vw":65.390053},{"c":66.16,"h":66.33,"l":65.837,"n":392,"o":66.29,"t":"2025-01-06T05:00:00Z","v":34017,"vw":66.050894},{"c":65.28,"h":66.4,"l":64.58,"n":460,"o":66.18,"t":"2025-01-07T05:00:00Z","v":65524,"vw":65.32384},{"c":65.56,"h":65.73,"l":64.65,"n":265,"o":64.87,"t":"2025-01-08T05:00:00Z","v":34788,"vw":65.411744},{"c":64.8,"h":65.41,"l":64.54,"n":356,"o":64.88,"t":"2025-01-10T05:00:00Z","v":41117,"vw":64.842372},{"c":64.69,"h":64.69,"l":64.15,"n":230,"o":64.21,"t":"2025-01-13T05:00:00Z","v":21030,"vw":64.282588},{"c":65.19,"h":65.57,"l":64.929,"n":363,"o":65.05,"t":"2025-01-14T05:00:00Z","v":50988,"vw":65.364831},{"c":66.55,"h":66.88,"l":66.27,"n":301,"o":66.86,"t":"2025-01-15T05:00:00Z","v":27208,"vw":66.550778},{"c":67.06,"h":67.08,"l":66.6599,"n":814,"o":66.76,"t":"2025-01-16T05:00:00Z","v":81437,"vw":66.970517},{"c":67.4,"h":67.83,"l":66.98,"n":307,"o":67.83,"t":"2025-01-17T05:00:00Z","v":31762,"vw":67.356269},{"c":68.5,"h":68.5,"l":67.54,"n":411,"o":67.8,"t":"2025-01-21T05:00:00Z","v":31011,"vw":68.178098},{"c":68.65,"h":69.05,"l":68.3001,"n":426,"o":69.05,"t":"2025-01-22T05:00:00Z","v":82094,"vw":68.497185},{"c":68.87,"h":69.18,"l":68.31,"n":296,"o":68.57,"t":"2025-01-23T05:00:00Z","v":21248,"vw":68.799761},{"c":68.65,"h":69.11,"l":68.6,"n":368,"o":69.11,"t":"2025-01-24T05:00:00Z","v":47462,"vw":68.771691},{"c":66.22,"h":67.2,"l":65.56,"n":550,"o":67.2,"t":"2025-01-27T05:00:00Z","v":34110,"vw":66.13358},{"c":67.46,"h":67.46,"l":66.0037,"n":259,"o":66.47,"t":"2025-01-28T05:00:00Z","v":16381,"vw":66.871542},{"c":68.19,"h":68.31,"l":67.375,"n":283,"o":67.46,"t":"2025-01-29T05:00:00Z","v":27649,"vw":67.829868},{"c":69.1,"h":69.15,"l":68.32,"n":443,"o":68.75,"t":"2025-01-30T05:00:00Z","v":66669,"vw":68.88794},{"c":67.93,"h":69.2999,"l":67.93,"n":282,"o":69.23,"t":"2025-01-31T05:00:00Z","v":22126,"vw":68.600084},{"c":68.16,"h":68.4,"l":66.5,"n":379,"o":66.5,"t":"2025-02-03T05:00:00Z","v":24495,"vw":67.757705},{"c":67.89,"h":68.28,"l":67.72,"n":349,"o":68.19,"t":"2025-02-04T05:00:00Z","v":34960,"vw":67.951729},{"c":69.21,"h":69.21,"l":68.06,"n":341,"o":68.06,"t":"2025-02-05T05:00:00Z","v":36702,"vw":68.875739},{"c":68.83,"h":69.59,"l":68.35,"n":316,"o":69.59,"t":"2025-02-06T05:00:00Z","v":30631,"vw":68.892174},{"c":68.26,"h":69.12,"l":68.05,"n":344,"o":69.06,"t":"2025-02-07T05:00:00Z","v":32310,"vw":68.448442},{"c":68.57,"h":68.98,"l":68.2,"n":407,"o":68.8,"t":"2025-02-10T05:00:00Z","v":37735,"vw":68.568013},{"c":67.48,"h":68.27,"l":67.335,"n":371,"o":68.27,"t":"2025-02-11T05:00:00Z","v":30427,"vw":67.61502},{"c":67.48,"h":67.575,"l":66.48,"n":216,"o":66.73,"t":"2025-02-12T05:00:00Z","v":20703,"vw":67.268992},{"c":66.75,"h":67.12,"l":66.1515,"n":342,"o":67.12,"t":"2025-02-13T05:00:00Z","v":39269,"vw":66.575877},{"c":66.79,"h":66.97,"l":66.4,"n":281,"o":66.97,"t":"2025-02-14T05:00:00Z","v":28762,"vw":66.61177},{"c":67.24,"h":67.325,"l":66.6467,"n":336,"o":67.08,"t":"2025-02-18T05:00:00Z","v":17917,"vw":67.009222},{"c":67.04,"h":67.3,"l":66.85,"n":264,"o":67.3,"t":"2025-02-19T05:00:00Z","v":15687,"vw":67.052149},{"c":65.53,"h":66.98,"l":65.15,"n":445,"o":66.98,"t":"2025-02-20T05:00:00Z","v":38281,"vw":65.617939},{"c":63.12,"h":65.82,"l":62.76,"n":515,"o":65.69,"t":"2025-02-21T05:00:00Z","v":162059,"vw":64.075398},{"c":62.68,"h":63.54,"l":61.95,"n":589,"o":63.53,"t":"2025-02-24T05:00:00Z","v":75844,"vw":62.599023},{"c":62,"h":62.49,"l":60.98,"n":519,"o":62.49,"t":"2025-02-25T05:00:00Z","v":56786,"vw":61.399724},{"c":63.11,"h":63.88,"l":62.73,"n":352,"o":62.73,"t":"2025-02-26T05:00:00Z","v":50802,"vw":63.199818},{"c":61.54,"h":63.28,"l":61.14,"n":371,"o":63.28,"t":"2025-02-27T05:00:00Z","v":31194,"vw":62.018215},{"c":62.38,"h":62.38,"l":61.04,"n":277,"o":61.31,"t":"2025-02-28T05:00:00Z","v":18888,"vw":61.764901},{"c":60.71,"h":62.815,"l":60.63,"n":373,"o":62.62,"t":"2025-03-03T05:00:00Z","v":34324,"vw":61.597916},{"c":59.47,"h":60.3393,"l":58.22,"n":494,"o":59.92,"t":"2025-03-04T05:00:00Z","v":70047,"vw":59.588804},{"c":60.04,"h":60.175,"l":59.0257,"n":370,"o":59.41,"t":"2025-03-05T05:00:00Z","v":47024,"vw":59.618427},{"c":57.82,"h":59.61,"l":57.6324,"n":806,"o":59.31,"t":"2025-03-06T05:00:00Z","v":65595,"vw":58.161336},{"c":57.75,"h":57.92,"l":55.61,"n":487,"o":57.48,"t":"2025-03-07T05:00:00Z","v":68033,"vw":56.818976},{"c":55.52,"h":56.38,"l":54.93,"n":574,"o":56.38,"t":"2025-03-10T04:00:00Z","v":43583,"vw":55.694368},{"c":56.34,"h":56.91,"l":55.45,"n":742,"o":55.45,"t":"2025-03-11T04:00:00Z","v":120810,"vw":56.144298},{"c":57.25,"h":57.6,"l":56.42,"n":294,"o":57.54,"t":"2025-03-12T04:00:00Z","v":34135,"vw":57.205908},{"c":55.71,"h":57.35,"l":55.2504,"n":443,"o":57.35,"t":"2025-03-13T04:00:00Z","v":53169,"vw":55.799048},{"c":57.49,"h":57.535,"l":56.44,"n":327,"o":56.58,"t":"2025-03-14T04:00:00Z","v":32746,"vw":57.049471},{"c":58.74,"h":58.9,"l":57.4141,"n":494,"o":57.5,"t":"2025-03-17T04:00:00Z","v":31254,"vw":58.432754},{"c":57.65,"h":58.37,"l":57.5015,"n":443,"o":58.37,"t":"2025-03-18T04:00:00Z","v":36814,"vw":57.826927},{"c":59.23,"h":59.3701,"l":57.63,"n":238,"o":57.83,"t":"2025-03-19T04:00:00Z","v":27215,"vw":58.749002},{"c":59.16,"h":59.6,"l":58.7,"n":245,"o":58.7,"t":"2025-03-20T04:00:00Z","v":26570,"vw":59.201571},{"c":59.05,"h":59.14,"l":58.41,"n":266,"o":58.55,"t":"2025-03-21T04:00:00Z","v":16856,"vw":58.764931},{"c":60.88,"h":60.93,"l":59.88,"n":240,"o":59.88,"t":"2025-03-24T04:00:00Z","v":18726,"vw":60.52443},{"c":61.23,"h":61.3299,"l":60.75,"n":200,"o":60.99,"t":"2025-03-25T04:00:00Z","v":25513,"vw":60.89115},{"c":59.93,"h":61.22,"l":59.584,"n":177,"o":61.22,"t":"2025-03-26T04:00:00Z","v":92009,"vw":59.854535},{"c":58.88,"h":59.665,"l":58.88,"n":198,"o":59.45,"t":"2025-03-27T04:00:00Z","v":11646,"vw":59.340321},{"c":58.03,"h":58.95,"l":57.6,"n":318,"o":58.87,"t":"2025-03-28T04:00:00Z","v":23086,"vw":58.359503},{"c":59.4,"h":59.4,"l":57.6,"n":338,"o":57.87,"t":"2025-03-31T04:00:00Z","v":28419,"vw":58.556929},{"c":59.48,"h":59.48,"l":58.29,"n":345,"o":59.42,"t":"2025-04-01T04:00:00Z","v":38969,"vw":58.90644},{"c":60.28,"h":60.37,"l":58.67,"n":278,"o":58.67,"t":"2025-04-02T04:00:00Z","v":26604,"vw":59.78409},{"c":56.3,"h":57.82,"l":56.3,"n":707,"o":57.16,"t":"2025-04-03T04:00:00Z","v":91449,"vw":56.793561},{"c":52.34,"h":54.53,"l":52.105,"n":595,"o":54.16,"t":"2025-04-04T04:00:00Z","v":74710,"vw":52.970617},{"c":53.07,"h":54.73,"l":49.785,"n":990,"o":49.82,"t":"2025-04-07T04:00:00Z","v":140257,"vw":52.179519},{"c":52.11,"h":55.12,"l":51.35,"n":356,"o":54.73,"t":"2025-04-08T04:00:00Z","v":81171,"vw":53.098749},{"c":56.73,"h":57.135,"l":51.1181,"n":798,"o":51.44,"t":"2025-04-09T04:00:00Z","v":100133,"vw":55.294582},{"c":54.83,"h":55.85,"l":53.49,"n":472,"o":55.46,"t":"2025-04-10T04:00:00Z","v":49819,"vw":55.002223},{"c":55.4,"h":55.6599,"l":54.04,"n":362,"o":54.56,"t":"2025-04-11T04:00:00Z","v":27511,"vw":55.171279},{"c":56.27,"h":56.74,"l":55.7,"n":1337,"o":56.74,"t":"2025-04-14T04:00:00Z","v":182810,"vw":56.16414},{"c":56.87,"h":57.1,"l":56.28,"n":189,"o":56.28,"t":"2025-04-15T04:00:00Z","v":90726,"vw":56.856745},{"c":55.61,"h":56.54,"l":55.11,"n":254,"o":56.3504,"t":"2025-04-16T04:00:00Z","v":26017,"vw":55.646547},{"c":55.69,"h":56.34,"l":55.64,"n":336,"o":56.2699,"t":"2025-04-17T04:00:00Z","v":34760,"vw":55.968962},{"c":54.38,"h":55.505,"l":53.65,"n":444,"o":55.44,"t":"2025-04-21T04:00:00Z","v":50059,"vw":54.216797},{"c":56,"h":56.2799,"l":55.1,"n":365,"o":55.15,"t":"2025-04-22T04:00:00Z","v":43758,"vw":55.762842},{"c":57.32,"h":58.42,"l":57.2499,"n":206,"o":57.75,"t":"2025-04-23T04:00:00Z","v":23496,"vw":57.79432},{"c":58.525,"h":58.7207,"l":57.28,"n":183,"o":57.34,"t":"2025-04-24T04:00:00Z","v":14797,"vw":58.329614},{"c":58.6,"h":58.6,"l":58,"n":178,"o":58.14,"t":"2025-04-25T04:00:00Z","v":8840,"vw":58.201661},{"c":58.98,"h":59.085,"l":58.231,"n":142,"o":58.8,"t":"2025-04-28T04:00:00Z","v":10746,"vw":58.663994},{"c":59.05,"h":59.3556,"l":58.3822,"n":209,"o":58.3822,"t":"2025-04-29T04:00:00Z","v":20577,"vw":58.923061},{"c":58.84,"h":58.84,"l":57.44,"n":265,"o":58.15,"t":"2025-04-30T04:00:00Z","v":25129,"vw":58.213222},{"c":58.71,"h":59.42,"l":58.71,"n":204,"o":58.95,"t":"2025-05-01T04:00:00Z","v":36522,"vw":59.023165},{"c":60.02,"h":60.1,"l":59.57,"n":263,"o":59.57,"t":"2025-05-02T04:00:00Z","v":27001,"vw":59.792032},{"c":59.85,"h":60.21,"l":59.23,"n":268,"o":59.23,"t":"2025-05-05T04:00:00Z","v":24823,"vw":59.975863},{"c":59.87,"h":59.9,"l":59.08,"n":204,"o":59.472,"t":"2025-05-06T04:00:00Z","v":18274,"vw":59.640294},{"c":60.23,"h":60.33,"l":59.8107,"n":231,"o":59.87,"t":"2025-05-07T04:00:00Z","v":26899,"vw":60.106348},{"c":59.77,"h":60.62,"l":59.77,"n":338,"o":60.62,"t":"2025-05-08T04:00:00Z","v":31185,"vw":60.104792},{"c":59.74,"h":60.27,"l":59.74,"n":244,"o":60.27,"t":"2025-05-09T04:00:00Z","v":32717,"vw":59.872598},{"c":60.55,"h":61.16,"l":60.0966,"n":239,"o":61.16,"t":"2025-05-12T04:00:00Z","v":20581,"vw":60.390177},{"c":60.99,"h":61.08,"l":60.32,"n":290,"o":60.45,"t":"2025-05-13T04:00:00Z","v":50890,"vw":60.887987},{"c":60.76,"h":60.93,"l":60.615,"n":334,"o":60.9,"t":"2025-05-14T04:00:00Z","v":45120,"vw":60.812884},{"c":61.77,"h":61.8,"l":60.81,"n":743,"o":60.81,"t":"2025-05-15T04:00:00Z","v":71364,"vw":61.553806},{"c":62.04,"h":62.18,"l":61.49,"n":261,"o":61.51,"t":"2025-05-16T04:00:00Z","v":19259,"vw":61.971735},{"c":62.4,"h":62.43,"l":61.31,"n":301,"o":61.31,"t":"2025-05-19T04:00:00Z","v":26167,"vw":62.063906},{"c":62,"h":62.29,"l":61.83,"n":295,"o":62,"t":"2025-05-20T04:00:00Z","v":25064,"vw":62.060916},{"c":60.78,"h":61.75,"l":60.78,"n":432,"o":61.52,"t":"2025-05-21T04:00:00Z","v":91180,"vw":61.547486},{"c":60.5,"h":61.07,"l":60.5,"n":186,"o":60.81,"t":"2025-05-22T04:00:00Z","v":25406,"vw":60.850324},{"c":60.83,"h":61.12,"l":60.39,"n":293,"o":60.39,"t":"2025-05-23T04:00:00Z","v":11816,"vw":60.994498},{"c":61.6,"h":61.64,"l":61.42,"n":268,"o":61.64,"t":"2025-05-27T04:00:00Z","v":22384,"vw":61.528422},{"c":61.16,"h":61.72,"l":61.16,"n":336,"o":61.39,"t":"2025-05-28T04:00:00Z","v":44872,"vw":61.536371},{"c":61.28,"h":61.69,"l":61.0154,"n":227,"o":61.69,"t":"2025-05-29T04:00:00Z","v":28525,"vw":61.246061},{"c":61.6549,"h":61.82,"l":60.99,"n":226,"o":61.07,"t":"2025-05-30T04:00:00Z","v":22483,"vw":61.348466},{"c":62.06,"h":62.22,"l":61.1991,"n":242,"o":61.59,"t":"2025-06-02T04:00:00Z","v":34497,"vw":62.022761},{"c":62.22,"h":62.56,"l":61.94,"n":209,"o":62.3,"t":"2025-06-03T04:00:00Z","v":9065,"vw":62.318665},{"c":62.71,"h":62.8,"l":62.545,"n":151,"o":62.57,"t":"2025-06-04T04:00:00Z","v":7995,"vw":62.69121},{"c":63.15,"h":63.2687,"l":62.62,"n":192,"o":62.63,"t":"2025-06-05T04:00:00Z","v":22319,"vw":62.849373},{"c":63.6,"h":63.6,"l":63.212,"n":194,"o":63.46,"t":"2025-06-06T04:00:00Z","v":7718,"vw":63.423876},{"c":62.75,"h":63.55,"l":62.75,"n":235,"o":63.41,"t":"2025-06-09T04:00:00Z","v":14579,"vw":63.058207},{"c":62.33,"h":62.98,"l":61.88,"n":250,"o":62.73,"t":"2025-06-10T04:00:00Z","v":15132,"vw":62.277523},{"c":62.83,"h":62.93,"l":62.4,"n":212,"o":62.62,"t":"2025-06-11T04:00:00Z","v":18055,"vw":62.652098},{"c":62.45,"h":62.74,"l":62.35,"n":176,"o":62.35,"t":"2025-06-12T04:00:00Z","v":11486,"vw":62.568661},{"c":62.54,"h":62.5936,"l":62.1563,"n":190,"o":62.27,"t":"2025-06-13T04:00:00Z","v":8008,"vw":62.354711},{"c":62.77,"h":63.13,"l":62.59,"n":216,"o":62.59,"t":"2025-06-16T04:00:00Z","v":9607,"vw":62.939316},{"c":62.53,"h":62.92,"l":62.53,"n":151,"o":62.69,"t":"2025-06-17T04:00:00Z","v":8494,"vw":62.810315},{"c":62.85,"h":63.01,"l":62.56,"n":215,"o":62.69,"t":"2025-06-18T04:00:00Z","v":17060,"vw":62.869009},{"c":62.53,"h":63.1052,"l":62.49,"n":140,"o":63.07,"t":"2025-06-20T04:00:00Z","v":15359,"vw":62.780149},{"c":63.49,"h":63.49,"l":62.691,"n":230,"o":63.05,"t":"2025-06-23T04:00:00Z","v":17949,"vw":63.068999},{"c":63.66,"h":64.0943,"l":63.44,"n":248,"o":64.0943,"t":"2025-06-24T04:00:00Z","v":15709,"vw":63.807841},{"c":63.31,"h":63.895,"l":63.1,"n":173,"o":63.84,"t":"2025-06-25T04:00:00Z","v":16923,"vw":63.474396},{"c":64.03,"h":64.04,"l":63.21,"n":225,"o":63.21,"t":"2025-06-26T04:00:00Z","v":26152,"vw":63.560149},{"c":64.45,"h":64.5774,"l":63.68,"n":276,"o":64.09,"t":"2025-06-27T04:00:00Z","v":31474,"vw":64.034729},{"c":64.98,"h":64.98,"l":64.52,"n":304,"o":64.6,"t":"2025-06-30T04:00:00Z","v":27124,"vw":64.708925},{"c":63.57,"h":64.768,"l":63.3202,"n":747,"o":64.66,"t":"2025-07-01T04:00:00Z","v":102975,"vw":63.683645},{"c":63.59,"h":63.9699,"l":63.2501,"n":1989,"o":63.71,"t":"2025-07-02T04:00:00Z","v":306283,"vw":63.538007},{"c":64.15,"h":64.31,"l":63.68,"n":653,"o":63.75,"t":"2025-07-03T04:00:00Z","v":90472,"vw":64.197978},{"c":64.23,"h":64.42,"l":63.91,"n":408,"o":64.05,"t":"2025-07-07T04:00:00Z","v":38678,"vw":64.234946},{"c":63.51,"h":64.63,"l":63.02,"n":874,"o":64.43,"t":"2025-07-08T04:00:00Z","v":72380,"vw":63.709599},{"c":63.97,"h":63.9746,"l":63.5,"n":541,"o":63.94,"t":"2025-07-09T04:00:00Z","v":40439,"vw":63.865076},{"c":63.27,"h":63.77,"l":62.69,"n":1028,"o":63.77,"t":"2025-07-10T04:00:00Z","v":81939,"vw":63.128018},{"c":62.42,"h":63.0285,"l":62.39,"n":1762,"o":62.86,"t":"2025-07-11T04:00:00Z","v":193807,"vw":62.64368},{"c":63.38,"h":63.487,"l":62.41,"n":399,"o":62.41,"t":"2025-07-14T04:00:00Z","v":39371,"vw":63.250356},{"c":63.12,"h":63.64,"l":63.1,"n":251,"o":63.64,"t":"2025-07-15T04:00:00Z","v":17219,"vw":63.221145},{"c":63.3416,"h":63.43,"l":62.8628,"n":209,"o":63.43,"t":"2025-07-16T04:00:00Z","v":17421,"vw":63.153566},{"c":63.85,"h":63.86,"l":63.404,"n":247,"o":63.46,"t":"2025-07-17T04:00:00Z","v":19767,"vw":63.671787},{"c":64.1253,"h":64.33,"l":63.9,"n":345,"o":64.12,"t":"2025-07-18T04:00:00Z","v":27271,"vw":64.054408},{"c":63.6222,"h":64.16,"l":63.55,"n":198,"o":64.16,"t":"2025-07-21T04:00:00Z","v":29509,"vw":64.009337},{"c":63.1495,"h":63.302,"l":62.79,"n":270,"o":63.22,"t":"2025-07-22T04:00:00Z","v":16585,"vw":63.174802},{"c":63.6177,"h":63.6864,"l":63.02,"n":217,"o":63.02,"t":"2025-07-23T04:00:00Z","v":22494,"vw":63.552449},{"c":63.4936,"h":63.7,"l":63.3,"n":201,"o":63.48,"t":"2025-07-24T04:00:00Z","v":22453,"vw":63.573431},{"c":63.8784,"h":63.97,"l":63.682,"n":167,"o":63.682,"t":"2025-07-25T04:00:00Z","v":39584,"vw":63.908734},{"c":63.6906,"h":64.02,"l":63.5845,"n":179,"o":63.91,"t":"2025-07-28T04:00:00Z","v":11572,"vw":63.757611},{"c":63.6224,"h":63.93,"l":63.4172,"n":220,"o":63.81,"t":"2025-07-29T04:00:00Z","v":14012,"vw":63.720518},{"c":64.089,"h":64.33,"l":63.5319,"n":211,"o":63.69,"t":"2025-07-30T04:00:00Z","v":35804,"vw":64.208073},{"c":63.8394,"h":64.6966,"l":63.64,"n":215,"o":64.5,"t":"2025-07-31T04:00:00Z","v":20512,"vw":64.235053},{"c":62.8932,"h":63.3699,"l":62.18,"n":259,"o":63,"t":"2025-08-01T04:00:00Z","v":17537,"vw":62.890887},{"c":64.0008,"h":64.0008,"l":63.35,"n":172,"o":63.35,"t":"2025-08-04T04:00:00Z","v":5625,"vw":63.773618},{"c":63.5723,"h":64.3074,"l":63.36,"n":201,"o":64.1451,"t":"2025-08-05T04:00:00Z","v":26121,"vw":63.59396},{"c":63.7114,"h":63.78,"l":63.18,"n":177,"o":63.18,"t":"2025-08-06T04:00:00Z","v":14879,"vw":63.543761},{"c":63.2146,"h":64.175,"l":62.7602,"n":214,"o":64.175,"t":"2025-08-07T04:00:00Z","v":31873,"vw":63.131534},{"c":62.66,"h":63.5186,"l":62.63,"n":204,"o":63.35,"t":"2025-08-08T04:00:00Z","v":11192,"vw":63.019346},{"c":62.5451,"h":63.0574,"l":62.37,"n":195,"o":62.92,"t":"2025-08-11T04:00:00Z","v":14300,"vw":62.82081},{"c":62.9556,"h":62.9556,"l":62.4,"n":242,"o":62.7,"t":"2025-08-12T04:00:00Z","v":18945,"vw":62.776723},{"c":62.8392,"h":63.24,"l":62.2418,"n":299,"o":63.24,"t":"2025-08-13T04:00:00Z","v":19884,"vw":62.622103},{"c":62.3648,"h":62.8039,"l":62.25,"n":220,"o":62.521,"t":"2025-08-14T04:00:00Z","v":11945,"vw":62.56602},{"c":62.3919,"h":62.6276,"l":62.23,"n":211,"o":62.55,"t":"2025-08-15T04:00:00Z","v":22452,"vw":62.399024},{"c":62.6934,"h":62.8,"l":62.27,"n":211,"o":62.27,"t":"2025-08-18T04:00:00Z","v":13787,"vw":62.585026},{"c":61.9873,"h":62.79,"l":61.9,"n":237,"o":62.79,"t":"2025-08-19T04:00:00Z","v":26593,"vw":62.189501},{"c":62.1679,"h":62.255,"l":61.2662,"n":276,"o":61.69,"t":"2025-08-20T04:00:00Z","v":53629,"vw":61.592979},{"c":62.0508,"h":62.13,"l":61.7601,"n":161,"o":61.92,"t":"2025-08-21T04:00:00Z","v":11606,"vw":62.002075},{"c":62.42,"h":62.845,"l":62.25,"n":203,"o":62.25,"t":"2025-08-22T04:00:00Z","v":9655,"vw":62.58268},{"c":62.1794,"h":62.675,"l":62.1794,"n":289,"o":62.45,"t":"2025-08-25T04:00:00Z","v":12437,"vw":62.524451},{"c":62.6125,"h":62.6125,"l":62.25,"n":186,"o":62.25,"t":"2025-08-26T04:00:00Z","v":14221,"vw":62.413227},{"c":62.7463,"h":62.925,"l":62.58,"n":248,"o":62.58,"t":"2025-08-27T04:00:00Z","v":24618,"vw":62.83729},{"c":63.5775,"h":63.7353,"l":62.95,"n":320,"o":62.95,"t":"2025-08-28T04:00:00Z","v":20943,"vw":63.369745},{"c":62.94,"h":63.1,"l":62.5074,"n":316,"o":63.1,"t":"2025-08-29T04:00:00Z","v":26462,"vw":62.732634},{"c":62.37,"h":62.55,"l":61.57,"n":280,"o":61.77,"t":"2025-09-02T04:00:00Z","v":22492,"vw":62.211811},{"c":62.43,"h":62.6799,"l":62.26,"n":303,"o":62.58,"t":"2025-09-03T04:00:00Z","v":19676,"vw":62.46491},{"c":62.99,"h":63.1125,"l":62.4449,"n":218,"o":62.66,"t":"2025-09-04T04:00:00Z","v":14084,"vw":62.950047},{"c":63.27,"h":63.8479,"l":62.226,"n":312,"o":63.73,"t":"2025-09-05T04:00:00Z","v":21661,"vw":62.810151},{"c":63.35,"h":63.4284,"l":63.08,"n":211,"o":63.28,"t":"2025-09-08T04:00:00Z","v":29041,"vw":63.247071},{"c":63.5963,"h":63.8299,"l":63.22,"n":250,"o":63.35,"t":"2025-09-09T04:00:00Z","v":19236,"vw":63.418633},{"c":64.2036,"h":64.44,"l":63.95,"n":197,"o":64.16,"t":"2025-09-10T04:00:00Z","v":13308,"vw":64.195565},{"c":64.8347,"h":64.96,"l":64.32,"n":175,"o":64.32,"t":"2025-09-11T04:00:00Z","v":11763,"vw":64.775123},{"c":64.3656,"h":64.83,"l":64.21,"n":222,"o":64.83,"t":"2025-09-12T04:00:00Z","v":13070,"vw":64.569688},{"c":64.7197,"h":65,"l":64.52,"n":226,"o":64.66,"t":"2025-09-15T04:00:00Z","v":12088,"vw":64.833189},{"c":64.198,"h":64.7,"l":63.875,"n":229,"o":64.64,"t":"2025-09-16T04:00:00Z","v":15936,"vw":64.078324},{"c":64.2045,"h":64.4005,"l":63.68,"n":219,"o":64.349,"t":"2025-09-17T04:00:00Z","v":14931,"vw":64.114553},{"c":65.0787,"h":65.22,"l":64.32,"n":214,"o":64.32,"t":"2025-09-18T04:00:00Z","v":19815,"vw":65.059464},{"c":65.35,"h":65.35,"l":64.78,"n":217,"o":65.34,"t":"2025-09-19T04:00:00Z","v":17065,"vw":65.01196},{"c":65.467,"h":65.4695,"l":64.78,"n":282,"o":64.89,"t":"2025-09-22T04:00:00Z","v":30866,"vw":64.95416},{"c":65.4316,"h":65.66,"l":65.21,"n":379,"o":65.59,"t":"2025-09-23T04:00:00Z","v":35483,"vw":65.451487},{"c":64.4449,"h":65.5,"l":64.32,"n":134,"o":65.5,"t":"2025-09-24T04:00:00Z","v":5125,"vw":64.763609},{"c":63.9629,"h":64.2499,"l":63.2923,"n":169,"o":63.68,"t":"2025-09-25T04:00:00Z","v":11745,"vw":63.860293},{"c":64.5242,"h":64.63,"l":64.165,"n":202,"o":64.39,"t":"2025-09-26T04:00:00Z","v":10660,"vw":64.417125},{"c":64.7791,"h":65.18,"l":64.7,"n":222,"o":64.98,"t":"2025-09-29T04:00:00Z","v":27659,"vw":64.781205},{"c":64.441,"h":64.75,"l":64.035,"n":259,"o":64.75,"t":"2025-09-30T04:00:00Z","v":14056,"vw":64.266032},{"c":64.26,"h":64.59,"l":63.9992,"n":354,"o":64.05,"t":"2025-10-01T04:00:00Z","v":34724,"vw":64.322135},{"c":64.6359,"h":64.7199,"l":63.95,"n":260,"o":64.56,"t":"2025-10-02T04:00:00Z","v":13773,"vw":64.430269},{"c":64.2134,"h":64.913,"l":64.158,"n":199,"o":64.65,"t":"2025-10-03T04:00:00Z","v":11815,"vw":64.635804},{"c":64.5795,"h":65.07,"l":64.3501,"n":197,"o":64.93,"t":"2025-10-06T04:00:00Z","v":16524,"vw":64.772763},{"c":64.2641,"h":64.84,"l":63.56,"n":203,"o":64.84,"t":"2025-10-07T04:00:00Z","v":10869,"vw":64.22241},{"c":65.0945,"h":65.0999,"l":64.4175,"n":150,"o":64.53,"t":"2025-10-08T04:00:00Z","v":11543,"vw":64.798038},{"c":64.7892,"h":65.19,"l":64.6,"n":182,"o":65.19,"t":"2025-10-09T04:00:00Z","v":12738,"vw":64.837309},{"c":62.9189,"h":65.26,"l":62.76,"n":245,"o":64.66,"t":"2025-10-10T04:00:00Z","v":11990,"vw":64.162802},{"c":64.7303,"h":64.86,"l":64.17,"n":189,"o":64.17,"t":"2025-10-13T04:00:00Z","v":7611,"vw":64.626779},{"c":64.7395,"h":65.221,"l":63.41,"n":162,"o":63.73,"t":"2025-10-14T04:00:00Z","v":8181,"vw":64.79378},{"c":65.0798,"h":65.998,"l":64.7345,"n":178,"o":65.8,"t":"2025-10-15T04:00:00Z","v":15334,"vw":65.462555},{"c":64.263,"h":65.3708,"l":64.0901,"n":219,"o":65.37,"t":"2025-10-16T04:00:00Z","v":9175,"vw":64.823357},{"c":64.108,"h":64.22,"l":63.67,"n":235,"o":63.98,"t":"2025-10-17T04:00:00Z","v":11674,"vw":63.975488},{"c":64.747,"h":65,"l":64.43,"n":193,"o":64.62,"t":"2025-10-20T04:00:00Z","v":11167,"vw":64.807569},{"c":64.59,"h":64.7,"l":64.18,"n":196,"o":64.18,"t":"2025-10-21T04:00:00Z","v":13288,"vw":64.537252},{"c":63.2408,"h":64.6,"l":62.6387,"n":269,"o":64.6,"t":"2025-10-22T04:00:00Z","v":25481,"vw":63.193832},{"c":64.7289,"h":64.8695,"l":63.5,"n":185,"o":63.5,"t":"2025-10-23T04:00:00Z","v":17418,"vw":64.464269},{"c":65.8864,"h":66.06,"l":65.63,"n":264,"o":65.63,"t":"2025-10-24T04:00:00Z","v":26746,"vw":65.883703},{"c":66.4045,"h":66.68,"l":66.2,"n":182,"o":66.62,"t":"2025-10-27T04:00:00Z","v":11418,"vw":66.428465},{"c":66.16,"h":66.375,"l":66,"n":172,"o":66.375,"t":"2025-10-28T04:00:00Z","v":10887,"vw":66.165428},{"c":67.1113,"h":67.5095,"l":66.115,"n":298,"o":66.115,"t":"2025-10-29T04:00:00Z","v":19717,"vw":67.150806},{"c":66.7178,"h":67.815,"l":66.7178,"n":235,"o":66.8867,"t":"2025-10-30T04:00:00Z","v":16665,"vw":66.978548},{"c":67.3219,"h":67.65,"l":66.7844,"n":172,"o":67.65,"t":"2025-10-31T04:00:00Z","v":6802,"vw":67.307687},{"c":67.84,"h":67.84,"l":67.2099,"n":284,"o":67.51,"t":"2025-11-03T05:00:00Z","v":23033,"vw":67.707496},{"c":66.02,"h":66.93,"l":65.97,"n":246,"o":66.045,"t":"2025-11-04T05:00:00Z","v":12793,"vw":66.377863},{"c":66.5048,"h":66.8603,"l":65.405,"n":195,"o":65.59,"t":"2025-11-05T05:00:00Z","v":25318,"vw":66.501448},{"c":65.4959,"h":66.31,"l":65,"n":295,"o":66.31,"t":"2025-11-06T05:00:00Z","v":37802,"vw":65.550018},{"c":65.556,"h":65.63,"l":63.87,"n":253,"o":64.75,"t":"2025-11-07T05:00:00Z","v":14634,"vw":64.743088},{"c":66.49,"h":66.87,"l":65.9501,"n":208,"o":66.87,"t":"2025-11-10T05:00:00Z","v":13303,"vw":66.504413},{"c":65.61,"h":66.11,"l":65.475,"n":155,"o":66.11,"t":"2025-11-11T05:00:00Z","v":10128,"vw":65.742967},{"c":65.6,"h":66.33,"l":65.6,"n":512,"o":65.79,"t":"2025-11-12T05:00:00Z","v":45496,"vw":65.854993},{"c":63.24,"h":65.31,"l":62.96,"n":303,"o":65.31,"t":"2025-11-13T05:00:00Z","v":22038,"vw":63.694936},{"c":63.48,"h":64.3,"l":62,"n":469,"o":62,"t":"2025-11-14T05:00:00Z","v":45932,"vw":63.945574},{"c":62.87,"h":64.2,"l":62.37,"n":289,"o":63.3,"t":"2025-11-17T05:00:00Z","v":14651,"vw":63.481898},{"c":62.8882,"h":63.4222,"l":62.1,"n":215,"o":62.3,"t":"2025-11-18T05:00:00Z","v":13192,"vw":62.757875},{"c":63.4295,"h":63.9037,"l":63.08,"n":229,"o":63.08,"t":"2025-11-19T05:00:00Z","v":11092,"vw":63.650047},{"c":61.2238,"h":64.9463,"l":61.17,"n":265,"o":64.68,"t":"2025-11-20T05:00:00Z","v":27819,"vw":62.395015},{"c":61.6928,"h":62.12,"l":60.24,"n":461,"o":61.35,"t":"2025-11-21T05:00:00Z","v":43806,"vw":61.392077},{"c":63.3797,"h":63.5,"l":62,"n":276,"o":62,"t":"2025-11-24T05:00:00Z","v":25245,"vw":63.063784},{"c":64.4647,"h":64.51,"l":62.9317,"n":217,"o":63.46,"t":"2025-11-25T05:00:00Z","v":17275,"vw":64.142075},{"c":64.9269,"h":65.28,"l":64.6383,"n":216,"o":64.92,"t":"2025-11-26T05:00:00Z","v":11184,"vw":64.99118},{"c":65.4533,"h":65.4533,"l":65.075,"n":101,"o":65.11,"t":"2025-11-28T05:00:00Z","v":3337,"vw":65.265115},{"c":64.35,"h":64.98,"l":64.35,"n":248,"o":64.61,"t":"2025-12-01T05:00:00Z","v":17869,"vw":64.673767},{"c":64.3854,"h":65.15,"l":64.3854,"n":274,"o":65.15,"t":"2025-12-02T05:00:00Z","v":16277,"vw":64.722644},{"c":64.5725,"h":64.66,"l":63.81,"n":326,"o":64.15,"t":"2025-12-03T05:00:00Z","v":21600,"vw":64.421568},{"c":65.3024,"h":65.54,"l":64.31,"n":218,"o":64.31,"t":"2025-12-04T05:00:00Z","v":17838,"vw":65.179779},{"c":65.4517,"h":66.21,"l":65.23,"n":274,"o":65.77,"t":"2025-12-05T05:00:00Z","v":19902,"vw":65.70368},{"c":65.78,"h":66.2577,"l":65.44,"n":245,"o":65.81,"t":"2025-12-08T05:00:00Z","v":14747,"vw":65.870024},{"c":65.8479,"h":66.4053,"l":65.65,"n":188,"o":66.01,"t":"2025-12-09T05:00:00Z","v":9592,"vw":66.060515},{"c":66.4994,"h":66.83,"l":65.5106,"n":216,"o":65.85,"t":"2025-12-10T05:00:00Z","v":16687,"vw":66.366336},{"c":67.5433,"h":67.7,"l":65.9695,"n":244,"o":66.2,"t":"2025-12-11T05:00:00Z","v":21121,"vw":67.32313},{"c":66.0799,"h":67.4345,"l":65.705,"n":256,"o":67.4345,"t":"2025-12-12T05:00:00Z","v":17839,"vw":66.526556},{"c":65.9792,"h":66.59,"l":65.94,"n":206,"o":66.59,"t":"2025-12-15T05:00:00Z","v":13907,"vw":66.198944},{"c":65.5783,"h":66.11,"l":65.15,"n":307,"o":65.85,"t":"2025-12-16T05:00:00Z","v":23500,"vw":65.620371},{"c":63.9287,"h":65.93,"l":63.9287,"n":446,"o":65.85,"t":"2025-12-17T05:00:00Z","v":37115,"vw":64.758363},{"c":64.8415,"h":65.29,"l":64.61,"n":280,"o":64.73,"t":"2025-12-18T05:00:00Z","v":22982,"vw":64.937053},{"c":65.9369,"h":66.19,"l":64.95,"n":339,"o":64.95,"t":"2025-12-19T05:00:00Z","v":23305,"vw":65.869696},{"c":66.975,"h":67.08,"l":66.49,"n":303,"o":66.55,"t":"2025-12-22T05:00:00Z","v":26146,"vw":66.838499},{"c":66.6784,"h":66.6949,"l":66.202,"n":300,"o":66.42,"t":"2025-12-23T05:00:00Z","v":26748,"vw":66.601385},{"c":66.7947,"h":66.8083,"l":66.49,"n":228,"o":66.6,"t":"2025-12-24T05:00:00Z","v":15481,"vw":66.649346},{"c":66.7173,"h":66.77,"l":66.41,"n":250,"o":66.563,"t":"2025-12-26T05:00:00Z","v":9836,"vw":66.617572},{"c":66.17,"h":66.89,"l":66.17,"n":286,"o":66.28,"t":"2025-12-29T05:00:00Z","v":26263,"vw":66.400292},{"c":66.042,"h":66.2739,"l":65.995,"n":237,"o":66.2,"t":"2025-12-30T05:00:00Z","v":20405,"vw":66.165791},{"c":65.2937,"h":65.97,"l":65.27,"n":224,"o":65.97,"t":"2025-12-31T05:00:00Z","v":12875,"vw":65.604739},{"c":66.4865,"h":66.61,"l":65.67,"n":270,"o":65.67,"t":"2026-01-02T05:00:00Z","v":22259,"vw":65.966401},{"c":67.3184,"h":67.7,"l":67.06,"n":297,"o":67.21,"t":"2026-01-05T05:00:00Z","v":18449,"vw":67.286891},{"c":68.4456,"h":68.64,"l":66.82,"n":356,"o":67.34,"t":"2026-01-06T05:00:00Z","v":25647,"vw":67.808872},{"c":67.8147,"h":68.246,"l":67.59,"n":339,"o":68.19,"t":"2026-01-07T05:00:00Z","v":28835,"vw":67.962226},{"c":66.9641,"h":67.79,"l":66.42,"n":444,"o":67.73,"t":"2026-01-08T05:00:00Z","v":34663,"vw":67.021531},{"c":68.1,"h":68.11,"l":67.6,"n":341,"o":67.6,"t":"2026-01-09T05:00:00Z","v":14716,"vw":68.028265},{"c":68.8379,"h":68.86,"l":68.0573,"n":231,"o":68.08,"t":"2026-01-12T05:00:00Z","v":15816,"vw":68.4913},{"c":69.3703,"h":69.6,"l":69.1,"n":324,"o":69.4,"t":"2026-01-13T05:00:00Z","v":37551,"vw":69.378694},{"c":69.339,"h":69.52,"l":68.81,"n":248,"o":69,"t":"2026-01-14T05:00:00Z","v":27798,"vw":69.129391},{"c":70.7272,"h":70.8949,"l":70.3801,"n":215,"o":70.55,"t":"2026-01-15T05:00:00Z","v":17426,"vw":70.712315},{"c":70.49,"h":70.8945,"l":70.0992,"n":195,"o":70.51,"t":"2026-01-16T05:00:00Z","v":9812,"vw":70.575202},{"c":69.9126,"h":70.49,"l":69.7923,"n":258,"o":69.83,"t":"2026-01-20T05:00:00Z","v":17065,"vw":70.122297},{"c":70.36,"h":70.765,"l":69.8521,"n":223,"o":69.8801,"t":"2026-01-21T05:00:00Z","v":15510,"vw":70.36224},{"c":70.47,"h":70.93,"l":70.355,"n":269,"o":70.88,"t":"2026-01-22T05:00:00Z","v":19626,"vw":70.703537},{"c":70.3186,"h":70.66,"l":69.09,"n":236,"o":69.98,"t":"2026-01-23T05:00:00Z","v":9841,"vw":70.312157},{"c":70.71,"h":71.1442,"l":70.6,"n":216,"o":70.6282,"t":"2026-01-26T05:00:00Z","v":13854,"vw":70.890327},{"c":71.73,"h":71.73,"l":71.33,"n":267,"o":71.3924,"t":"2026-01-27T05:00:00Z","v":20752,"vw":71.516529},{"c":71.1895,"h":72.04,"l":70.74,"n":357,"o":72.04,"t":"2026-01-28T05:00:00Z","v":43190,"vw":71.031696},{"c":70.27,"h":71.13,"l":69.005,"n":313,"o":71.04,"t":"2026-01-29T05:00:00Z","v":28963,"vw":70.075308},{"c":67.88,"h":69.62,"l":67.78,"n":247,"o":69.62,"t":"2026-01-30T05:00:00Z","v":16989,"vw":68.508764},{"c":68.45,"h":68.68,"l":67.88,"n":346,"o":67.88,"t":"2026-02-02T05:00:00Z","v":22204,"vw":68.426862},{"c":69.81,"h":70.54,"l":68.7,"n":260,"o":69.84,"t":"2026-02-03T05:00:00Z","v":11699,"vw":69.665666},{"c":67.4981,"h":69.91,"l":66,"n":305,"o":69.81,"t":"2026-02-04T05:00:00Z","v":17363,"vw":67.690517},{"c":66.5088,"h":68.01,"l":66.33,"n":299,"o":66.33,"t":"2026-02-05T05:00:00Z","v":20663,"vw":66.93305},{"c":69.79,"h":69.82,"l":67.79,"n":289,"o":67.79,"t":"2026-02-06T05:00:00Z","v":15202,"vw":69.178005},{"c":71.1247,"h":71.43,"l":69.73,"n":263,"o":69.73,"t":"2026-02-09T05:00:00Z","v":15299,"vw":70.886679},{"c":70.1209,"h":70.635,"l":70.095,"n":246,"o":70.45,"t":"2026-02-10T05:00:00Z","v":39246,"vw":70.395338},{"c":70.8026,"h":71.39,"l":69.78,"n":242,"o":71.39,"t":"2026-02-11T05:00:00Z","v":7921,"vw":70.501146},{"c":69.5451,"h":72.12,"l":69.5451,"n":252,"o":71.53,"t":"2026-02-12T05:00:00Z","v":12429,"vw":70.833939},{"c":70.6742,"h":71.09,"l":68.93,"n":237,"o":68.93,"t":"2026-02-13T05:00:00Z","v":15362,"vw":70.662783},{"c":70.93,"h":71.08,"l":69.885,"n":264,"o":69.96,"t":"2026-02-17T05:00:00Z","v":12956,"vw":70.60444},{"c":71.51,"h":72.25,"l":70.98,"n":194,"o":71.23,"t":"2026-02-18T05:00:00Z","v":21783,"vw":71.922834},{"c":72,"h":72,"l":70.83,"n":230,"o":70.83,"t":"2026-02-19T05:00:00Z","v":9822,"vw":71.373742},{"c":72.6024,"h":73.29,"l":72.094,"n":227,"o":72.525,"t":"2026-02-20T05:00:00Z","v":21941,"vw":72.683794},{"c":71.6852,"h":72.61,"l":71.3586,"n":264,"o":72.61,"t":"2026-02-23T05:00:00Z","v":15816,"vw":71.792183},{"c":72.9994,"h":73.13,"l":70.96,"n":264,"o":71.76,"t":"2026-02-24T05:00:00Z","v":17146,"vw":72.510024},{"c":73.2823,"h":73.79,"l":73.09,"n":241,"o":73.6241,"t":"2026-02-25T05:00:00Z","v":20526,"vw":73.495595},{"c":73.6594,"h":73.78,"l":72,"n":239,"o":73.4,"t":"2026-02-26T05:00:00Z","v":13836,"vw":72.707487},{"c":73.1714,"h":73.47,"l":72.38,"n":386,"o":72.51,"t":"2026-02-27T05:00:00Z","v":49694,"vw":72.663896},{"c":73.8348,"h":74.025,"l":72.78,"n":312,"o":73.2,"t":"2026-03-02T05:00:00Z","v":19494,"vw":73.635725},{"c":70.9704,"h":71.44,"l":69.14,"n":399,"o":70.07,"t":"2026-03-03T05:00:00Z","v":25556,"vw":70.945704},{"c":71.5392,"h":71.972,"l":71.12,"n":238,"o":71.74,"t":"2026-03-04T05:00:00Z","v":14075,"vw":71.526796},{"c":69.4487,"h":70.79,"l":68.345,"n":300,"o":70.3682,"t":"2026-03-05T05:00:00Z","v":16737,"vw":68.983168},{"c":67.8779,"h":68.8343,"l":67.68,"n":366,"o":67.73,"t":"2026-03-06T05:00:00Z","v":24196,"vw":68.366933},{"c":69.82,"h":69.91,"l":66.6778,"n":440,"o":66.89,"t":"2026-03-09T04:00:00Z","v":29587,"vw":67.985854},{"c":70.34,"h":71.38,"l":69.67,"n":391,"o":70.21,"t":"2026-03-10T04:00:00Z","v":32709,"vw":70.710576},{"c":69.7903,"h":70.4899,"l":69.19,"n":331,"o":69.54,"t":"2026-03-11T04:00:00Z","v":35243,"vw":69.83996},{"c":68.15,"h":69,"l":67.86,"n":295,"o":69,"t":"2026-03-12T04:00:00Z","v":20423,"vw":68.324648},{"c":66.9728,"h":68.945,"l":66.875,"n":282,"o":68.69,"t":"2026-03-13T04:00:00Z","v":21838,"vw":67.901035},{"c":68.6199,"h":68.99,"l":68.06,"n":331,"o":68.51,"t":"2026-03-16T04:00:00Z","v":17553,"vw":68.595446},{"c":69.1982,"h":69.42,"l":68.59,"n":222,"o":68.92,"t":"2026-03-17T04:00:00Z","v":37729,"vw":68.916497},{"c":68.4,"h":69.39,"l":68.3786,"n":257,"o":68.73,"t":"2026-03-18T04:00:00Z","v":22561,"vw":68.970121},{"c":68.6361,"h":69,"l":66.51,"n":236,"o":66.98,"t":"2026-03-19T04:00:00Z","v":140149,"vw":68.142943},{"c":66.197,"h":68.46,"l":65.72,"n":297,"o":68.46,"t":"2026-03-20T04:00:00Z","v":16441,"vw":66.386229},{"c":67.8421,"h":69.185,"l":67.805,"n":186,"o":67.805,"t":"2026-03-23T04:00:00Z","v":14986,"vw":68.145934},{"c":68.8228,"h":69.13,"l":67.19,"n":192,"o":67.66,"t":"2026-03-24T04:00:00Z","v":11657,"vw":68.403126},{"c":69.84,"h":70.33,"l":69.84,"n":153,"o":70.015,"t":"2026-03-25T04:00:00Z","v":7396,"vw":70.080421},{"c":67.072,"h":68.93,"l":67.072,"n":227,"o":68.76,"t":"2026-03-26T04:00:00Z","v":10031,"vw":68.013409},{"c":66.6436,"h":67.58,"l":66.435,"n":223,"o":66.6,"t":"2026-03-27T04:00:00Z","v":24912,"vw":66.872956},{"c":64.4977,"h":66.16,"l":64.1301,"n":286,"o":66.16,"t":"2026-03-30T04:00:00Z","v":14371,"vw":64.904177},{"c":68.31,"h":68.31,"l":66.05,"n":232,"o":66.05,"t":"2026-03-31T04:00:00Z","v":44012,"vw":67.866543},{"c":69.7499,"h":70.71,"l":69.06,"n":283,"o":69.06,"t":"2026-04-01T04:00:00Z","v":14003,"vw":70.204684},{"c":69.5705,"h":70.0626,"l":67.69,"n":269,"o":68.13,"t":"2026-04-02T04:00:00Z","v":13459,"vw":69.188745},{"c":69.7683,"h":70.01,"l":69,"n":362,"o":69.69,"t":"2026-04-06T04:00:00Z","v":23714,"vw":69.590262},{"c":69.8713,"h":70.0262,"l":68.703,"n":279,"o":69.53,"t":"2026-04-07T04:00:00Z","v":18650,"vw":69.464988},{"c":73.25,"h":73.65,"l":72.42,"n":299,"o":72.72,"t":"2026-04-08T04:00:00Z","v":24008,"vw":73.06999},{"c":73.6828,"h":74.17,"l":72.89,"n":264,"o":72.89,"t":"2026-04-09T04:00:00Z","v":15677,"vw":73.768665},{"c":73.8118,"h":74.3399,"l":73.6492,"n":257,"o":73.68,"t":"2026-04-10T04:00:00Z","v":11405,"vw":73.925748},{"c":74.5203,"h":74.545,"l":73.25,"n":315,"o":73.25,"t":"2026-04-13T04:00:00Z","v":21933,"vw":74.100435},{"c":75.16,"h":75.3595,"l":74.74,"n":305,"o":75.31,"t":"2026-04-14T04:00:00Z","v":19121,"vw":75.036226},{"c":74.55,"h":75.0722,"l":74.06,"n":327,"o":74.85,"t":"2026-04-15T04:00:00Z","v":25739,"vw":74.526636},{"c":74.7569,"h":75.03,"l":74.2025,"n":337,"o":75.03,"t":"2026-04-16T04:00:00Z","v":33536,"vw":74.618748},{"c":76.3082,"h":76.75,"l":75.7103,"n":266,"o":75.92,"t":"2026-04-17T04:00:00Z","v":21272,"vw":76.319921},{"c":76.37,"h":76.64,"l":75.205,"n":265,"o":75.72,"t":"2026-04-20T04:00:00Z","v":12103,"vw":76.221812},{"c":75.4041,"h":77.14,"l":75.4041,"n":324,"o":76.69,"t":"2026-04-21T04:00:00Z","v":22237,"vw":76.668125},{"c":76.1193,"h":76.89,"l":75.523,"n":192,"o":76.64,"t":"2026-04-22T04:00:00Z","v":18827,"vw":76.005053},{"c":76.4177,"h":77.1537,"l":75.24,"n":193,"o":75.98,"t":"2026-04-23T04:00:00Z","v":13987,"vw":76.637101},{"c":76.4569,"h":77.07,"l":76.25,"n":240,"o":77.05,"t":"2026-04-24T04:00:00Z","v":14040,"vw":76.594618},{"c":76.1866,"h":76.51,"l":75.52,"n":219,"o":76.51,"t":"2026-04-27T04:00:00Z","v":14245,"vw":75.921415},{"c":74.39,"h":75.19,"l":73.52,"n":255,"o":75.19,"t":"2026-04-28T04:00:00Z","v":30265,"vw":74.110188},{"c":73.6241,"h":73.96,"l":73.3031,"n":196,"o":73.79,"t":"2026-04-29T04:00:00Z","v":10054,"vw":73.554825},{"c":76.7343,"h":76.7343,"l":75.35,"n":170,"o":75.35,"t":"2026-04-30T04:00:00Z","v":9482,"vw":76.149808},{"c":76.52,"h":76.84,"l":76.25,"n":199,"o":76.75,"t":"2026-05-01T04:00:00Z","v":13309,"vw":76.659244},{"c":76.7119,"h":77.29,"l":76.45,"n":230,"o":76.7505,"t":"2026-05-04T04:00:00Z","v":10564,"vw":76.812786},{"c":77.73,"h":77.77,"l":77.34,"n":200,"o":77.34,"t":"2026-05-05T04:00:00Z","v":15790,"vw":77.572946},{"c":80.36,"h":80.5,"l":78.51,"n":369,"o":79.38,"t":"2026-05-06T04:00:00Z","v":136936,"vw":80.030338},{"c":77.42,"h":80.56,"l":77.42,"n":308,"o":80.56,"t":"2026-05-07T04:00:00Z","v":23935,"vw":78.169675},{"c":78.67,"h":78.8935,"l":78.18,"n":190,"o":78.8,"t":"2026-05-08T04:00:00Z","v":26979,"vw":78.385113},{"c":79.92,"h":80.4669,"l":78.8535,"n":279,"o":78.8535,"t":"2026-05-11T04:00:00Z","v":32748,"vw":79.954049},{"c":79.19,"h":79.44,"l":77.31,"n":279,"o":79.44,"t":"2026-05-12T04:00:00Z","v":19195,"vw":78.446117},{"c":79.8869,"h":80.21,"l":78.7169,"n":288,"o":79.88,"t":"2026-05-13T04:00:00Z","v":19575,"vw":79.592447},{"c":80.03,"h":80.25,"l":79.375,"n":267,"o":80.25,"t":"2026-05-14T04:00:00Z","v":22306,"vw":79.822832},{"c":77.34,"h":78.28,"l":77.34,"n":290,"o":77.93,"t":"2026-05-15T04:00:00Z","v":18247,"vw":77.790469},{"c":76.0854,"h":77.41,"l":75.5101,"n":322,"o":77.41,"t":"2026-05-18T04:00:00Z","v":20821,"vw":76.229609},{"c":75.14,"h":75.78,"l":73.8,"n":283,"o":75.19,"t":"2026-05-19T04:00:00Z","v":25248,"vw":74.925872},{"c":76.74,"h":77.17,"l":75.82,"n":203,"o":75.82,"t":"2026-05-20T04:00:00Z","v":8728,"vw":76.522831},{"c":77.23,"h":77.4455,"l":76.25,"n":262,"o":76.39,"t":"2026-05-21T04:00:00Z","v":17027,"vw":76.781864},{"c":77.5,"h":78.1,"l":77.43,"n":280,"o":77.43,"t":"2026-05-22T04:00:00Z","v":120256,"vw":77.638406},{"c":79.8,"h":79.9142,"l":78.69,"n":267,"o":78.85,"t":"2026-05-26T04:00:00Z","v":10506,"vw":79.551437},{"c":79.28,"h":80.17,"l":78.92,"n":307,"o":80.17,"t":"2026-05-27T04:00:00Z","v":23621,"vw":79.560256},{"c":79.9555,"h":80.4,"l":78.6193,"n":286,"o":79.4,"t":"2026-05-28T04:00:00Z","v":22013,"vw":79.624345},{"c":80.43,"h":80.445,"l":79.38,"n":515,"o":80.3,"t":"2026-05-29T04:00:00Z","v":94691,"vw":80.094038},{"c":80.26,"h":80.43,"l":79.24,"n":403,"o":79.24,"t":"2026-06-01T04:00:00Z","v":40004,"vw":80.078913},{"c":81.69,"h":81.74,"l":80.86,"n":327,"o":81.225,"t":"2026-06-02T04:00:00Z","v":14607,"vw":81.325453},{"c":81.39,"h":81.9457,"l":81.09,"n":275,"o":81.18,"t":"2026-06-03T04:00:00Z","v":17321,"vw":81.457723},{"c":81.1525,"h":81.46,"l":79.5,"n":225,"o":80.03,"t":"2026-06-04T04:00:00Z","v":23757,"vw":80.983848},{"c":76.8459,"h":79.31,"l":76.5504,"n":391,"o":78.99,"t":"2026-06-05T04:00:00Z","v":20092,"vw":77.472498},{"c":77.373,"h":78.4,"l":77.1499,"n":347,"o":78.4,"t":"2026-06-08T04:00:00Z","v":16602,"vw":77.600161},{"c":76.46,"h":78.375,"l":73.9899,"n":302,"o":78.31,"t":"2026-06-09T04:00:00Z","v":17321,"vw":76.601448},{"c":74.63,"h":76.767,"l":74.63,"n":262,"o":76.27,"t":"2026-06-10T04:00:00Z","v":23747,"vw":76.06098},{"c":78.1,"h":78.1,"l":75.699,"n":1034,"o":75.95,"t":"2026-06-11T04:00:00Z","v":235054,"vw":77.452955},{"c":79.11,"h":79.45,"l":78.32,"n":337,"o":78.4,"t":"2026-06-12T04:00:00Z","v":32537,"vw":78.897276},{"c":79.6718,"h":80.02,"l":79.3843,"n":339,"o":80.02,"t":"2026-06-15T04:00:00Z","v":17424,"vw":79.708927},{"c":78.83,"h":79.916,"l":78.79,"n":308,"o":79.815,"t":"2026-06-16T04:00:00Z","v":11892,"vw":79.265088},{"c":78.3253,"h":79.87,"l":78.26,"n":389,"o":79.14,"t":"2026-06-17T04:00:00Z","v":21182,"vw":78.981886},{"c":78.8169,"h":79.43,"l":78.07,"n":244,"o":79.28,"t":"2026-06-18T04:00:00Z","v":11609,"vw":78.727426},{"c":80.3624,"h":80.42,"l":78.9499,"n":384,"o":79.13,"t":"2026-06-22T04:00:00Z","v":16275,"vw":79.826702},{"c":78.2053,"h":78.9499,"l":77.97,"n":402,"o":77.97,"t":"2026-06-23T04:00:00Z","v":12872,"vw":78.25911},{"c":77.48,"h":78.1585,"l":76.9,"n":447,"o":77.96,"t":"2026-06-24T04:00:00Z","v":27359,"vw":77.609607},{"c":78.82,"h":79.24,"l":78.17,"n":434,"o":78.17,"t":"2026-06-25T04:00:00Z","v":62763,"vw":78.821714},{"c":76.95,"h":78.18,"l":76.95,"n":456,"o":78.18,"t":"2026-06-26T04:00:00Z","v":17279,"vw":77.567919},{"c":78.12,"h":78.13,"l":76.8,"n":374,"o":77.44,"t":"2026-06-29T04:00:00Z","v":16845,"vw":77.603439},{"c":78.73,"h":79.09,"l":78.47,"n":314,"o":78.47,"t":"2026-06-30T04:00:00Z","v":17229,"vw":78.901338},{"c":77.35,"h":78.0099,"l":77.135,"n":493,"o":77.73,"t":"2026-07-01T04:00:00Z","v":34789,"vw":77.502867},{"c":75.8619,"h":78.04,"l":75.11,"n":379,"o":78.04,"t":"2026-07-02T04:00:00Z","v":27419,"vw":76.197791},{"c":76.4986,"h":77.5511,"l":76.46,"n":348,"o":76.46,"t":"2026-07-06T04:00:00Z","v":13905,"vw":77.100765},{"c":75.503,"h":75.9369,"l":74.535,"n":381,"o":75.9369,"t":"2026-07-07T04:00:00Z","v":15387,"vw":75.463759},{"c":76.4429,"h":76.47,"l":75.16,"n":295,"o":76.125,"t":"2026-07-08T04:00:00Z","v":20827,"vw":75.829651},{"c":76.8332,"h":77.53,"l":76.78,"n":374,"o":77.355,"t":"2026-07-09T04:00:00Z","v":34729,"vw":77.262729},{"c":76.02,"h":76.91,"l":75.63,"n":320,"o":76.6,"t":"2026-07-10T04:00:00Z","v":21875,"vw":76.028972},{"c":74.9921,"h":75.7399,"l":74.83,"n":294,"o":75.3,"t":"2026-07-13T04:00:00Z","v":27670,"vw":74.976621},{"c":76.1536,"h":76.61,"l":75.795,"n":319,"o":76.61,"t":"2026-07-14T04:00:00Z","v":18801,"vw":75.97755},{"c":75.2359,"h":76.36,"l":73.985,"n":299,"o":76.36,"t":"2026-07-15T04:00:00Z","v":13440,"vw":75.047942},{"c":73.6141,"h":75.045,"l":73.39,"n":219,"o":74.4848,"t":"2026-07-16T04:00:00Z","v":8621,"vw":74.232157},{"c":74.1305,"h":74.5148,"l":72.185,"n":288,"o":72.185,"t":"2026-07-17T04:00:00Z","v":20354,"vw":73.669577},{"c":73.7695,"h":74.82,"l":73.7695,"n":274,"o":74.5155,"t":"2026-07-20T04:00:00Z","v":15826,"vw":74.192338},{"c":75.8583,"h":75.92,"l":74.8,"n":214,"o":74.925,"t":"2026-07-21T04:00:00Z","v":12777,"vw":75.646728},{"c":76.5556,"h":77.16,"l":76.5556,"n":382,"o":76.7662,"t":"2026-07-22T04:00:00Z","v":36397,"vw":76.848875},{"c":75.8669,"h":76.99,"l":75.77,"n":306,"o":76.87,"t":"2026-07-23T04:00:00Z","v":19447,"vw":76.033602},{"c":74.8929,"h":76.0529,"l":74.85,"n":330,"o":76.0529,"t":"2026-07-24T04:00:00Z","v":23109,"vw":75.559413},{"c":74.3659,"h":75.78,"l":73.6799,"n":253,"o":74.89,"t":"2026-07-27T04:00:00Z","v":15629,"vw":74.183184},{"c":72.6719,"h":73.66,"l":71.61,"n":334,"o":73.66,"t":"2026-07-28T04:00:00Z","v":14497,"vw":72.403129},{"c":71.2641,"h":73.2351,"l":71.04,"n":355,"o":73.2351,"t":"2026-07-29T04:00:00Z","v":15720,"vw":71.942451},{"c":74.0544,"h":74.09,"l":72.44,"n":283,"o":72.44,"t":"2026-07-30T04:00:00Z","v":26182,"vw":73.378351},{"c":73.74,"h":74.475,"l":73.185,"n":306,"o":74.475,"t":"2026-07-31T04:00:00Z","v":12787,"vw":73.744371},{"c":74.27,"h":74.27,"l":72.39,"n":289,"o":72.99,"t":"2026-08-03T04:00:00Z","v":20743,"vw":73.601368},{"c":76.4019,"h":76.66,"l":74.8,"n":269,"o":75.48,"t":"2026-08-04T04:00:00Z","v":22837,"vw":75.878839},{"c":75.86,"h":77.2619,"l":75.76,"n":278,"o":76.48,"t":"2026-08-05T04:00:00Z","v":23005,"vw":76.471714},{"c":75.6782,"h":76.5905,"l":75.51,"n":214,"o":75.51,"t":"2026-08-06T04:00:00Z","v":11470,"vw":76.012116},{"c":77.1,"h":77.1075,"l":76.02,"n":329,"o":76.58,"t":"2026-08-07T04:00:00Z","v":23004,"vw":76.641771},{"c":76.8666,"h":77.6255,"l":76.8666,"n":268,"o":77.22,"t":"2026-08-10T04:00:00Z","v":16315,"vw":77.367894},{"c":76.6156,"h":77.44,"l":76.5387,"n":240,"o":77.04,"t":"2026-08-11T04:00:00Z","v":8763,"vw":76.929242},{"c":77.7519,"h":78.06,"l":77.47,"n":258,"o":77.47,"t":"2026-08-12T04:00:00Z","v":10712,"vw":77.93261},{"c":77.2972,"h":78.11,"l":77.2972,"n":191,"o":77.88,"t":"2026-08-13T04:00:00Z","v":5112,"vw":77.854912},{"c":78.0606,"h":78.0606,"l":77.37,"n":265,"o":77.37,"t":"2026-08-14T04:00:00Z","v":10322,"vw":77.857312},{"c":79.077,"h":79.145,"l":78.19,"n":235,"o":78.19,"t":"2026-08-17T04:00:00Z","v":10697,"vw":78.967779},{"c":76.6987,"h":77.49,"l":76.675,"n":257,"o":77.46,"t":"2026-08-18T04:00:00Z","v":9258,"vw":76.891328},{"c":75.5435,"h":77.63,"l":75.2,"n":338,"o":77.63,"t":"2026-08-19T04:00:00Z","v":20396,"vw":75.551335},{"c":74.4763,"h":75.28,"l":74.29,"n":310,"o":74.93,"t":"2026-08-20T04:00:00Z","v":25570,"vw":74.655631},{"c":75.0083,"h":75.06,"l":74.725,"n":240,"o":74.9,"t":"2026-08-21T04:00:00Z","v":10153,"vw":74.917435},{"c":73.7516,"h":74.09,"l":73.5788,"n":475,"o":74.09,"t":"2026-08-24T04:00:00Z","v":27836,"vw":73.796445},{"c":74.1763,"h":74.7,"l":74.02,"n":284,"o":74.61,"t":"2026-08-25T04:00:00Z","v":14029,"vw":74.315184},{"c":75.02,"h":75.23,"l":74.11,"n":290,"o":74.17,"t":"2026-08-26T04:00:00Z","v":22778,"vw":74.894761},{"c":75.2294,"h":75.28,"l":74.83,"n":235,"o":74.95,"t":"2026-08-27T04:00:00Z","v":14886,"vw":74.985525},{"c":73.0782,"h":75.23,"l":73.0782,"n":337,"o":75.23,"t":"2026-08-28T04:00:00Z","v":10618,"vw":73.464136},{"c":73.0552,"h":73.18,"l":72.5,"n":336,"o":73.01,"t":"2026-08-31T04:00:00Z","v":17012,"vw":72.779812},{"c":72.3552,"h":72.7431,"l":72.2515,"n":285,"o":72.39,"t":"2026-09-01T04:00:00Z","v":10462,"vw":72.429554},{"c":72.8758,"h":72.9497,"l":72.2307,"n":232,"o":72.59,"t":"2026-09-02T04:00:00Z","v":10612,"vw":72.516567},{"c":73.3514,"h":73.3555,"l":72.34,"n":246,"o":72.88,"t":"2026-09-03T04:00:00Z","v":14808,"vw":73.153176},{"c":73.4299,"h":73.45,"l":73.11,"n":228,"o":73.11,"t":"2026-09-04T04:00:00Z","v":15801,"vw":73.314604},{"c":74.1384,"h":74.445,"l":73.559,"n":258,"o":73.62,"t":"2026-09-08T04:00:00Z","v":8275,"vw":74.089942},{"c":73.6819,"h":74.15,"l":73.6,"n":341,"o":74.0279,"t":"2026-09-09T04:00:00Z","v":24380,"vw":73.725107},{"c":72.4704,"h":73.39,"l":72.4704,"n":323,"o":73.2,"t":"2026-09-10T04:00:00Z","v":19874,"vw":72.973558},{"c":73.4,"h":73.74,"l":72.85,"n":223,"o":72.85,"t":"2026-09-11T04:00:00Z","v":13033,"vw":73.388281},{"c":72.1777,"h":72.94,"l":72.1777,"n":268,"o":72.73,"t":"2026-09-14T04:00:00Z","v":17416,"vw":72.600525},{"c":72,"h":72.32,"l":71.7662,"n":268,"o":72.25,"t":"2026-09-15T04:00:00Z","v":22781,"vw":72.099992},{"c":72.1601,"h":73.02,"l":71.58,"n":313,"o":72.62,"t":"2026-09-16T04:00:00Z","v":32561,"vw":72.484749},{"c":73.1038,"h":73.44,"l":72.77,"n":291,"o":72.77,"t":"2026-09-17T04:00:00Z","v":18299,"vw":73.209981},{"c":72.5816,"h":73.03,"l":72.35,"n":271,"o":73.03,"t":"2026-09-18T04:00:00Z","v":14754,"vw":72.495735},{"c":72.7964,"h":73.25,"l":72.55,"n":290,"o":73.03,"t":"2026-09-21T04:00:00Z","v":20120,"vw":72.926527},{"c":73.0805,"h":73.3761,"l":72.68,"n":325,"o":72.8,"t":"2026-09-22T04:00:00Z","v":13885,"vw":73.015674},{"c":72.75,"h":73.075,"l":72.54,"n":292,"o":72.93,"t":"2026-09-23T04:00:00Z","v":19608,"vw":72.78962},{"c":73.06,"h":73.065,"l":71.785,"n":239,"o":72.37,"t":"2026-09-24T04:00:00Z","v":19665,"vw":72.686462},{"c":72.898,"h":73.11,"l":72.465,"n":244,"o":73.01,"t":"2026-09-25T04:00:00Z","v":17021,"vw":72.807316},{"c":72.9149,"h":73.16,"l":72.41,"n":252,"o":72.41,"t":"2026-09-28T04:00:00Z","v":15796,"vw":72.888336},{"c":72.8853,"h":73.21,"l":72.24,"n":216,"o":73.21,"t":"2026-09-29T04:00:00Z","v":12536,"vw":72.595978},{"c":72.1019,"h":73.44,"l":72.1019,"n":401,"o":73.1802,"t":"2026-09-30T04:00:00Z","v":52404,"vw":72.952994},{"c":72.8576,"h":72.9,"l":71.95,"n":269,"o":72,"t":"2026-10-01T04:00:00Z","v":22132,"vw":72.248585},{"c":73.9523,"h":73.9523,"l":73.32,"n":223,"o":73.32,"t":"2026-10-02T04:00:00Z","v":64466,"vw":73.898179},{"c":74.49,"h":74.85,"l":73.86,"n":297,"o":73.95,"t":"2026-10-05T04:00:00Z","v":12993,"vw":74.413446},{"c":74.4117,"h":74.98,"l":74.0855,"n":259,"o":74.98,"t":"2026-10-06T04:00:00Z","v":11938,"vw":74.409396},{"c":73.5281,"h":73.76,"l":73.51,"n":244,"o":73.71,"t":"2026-10-07T04:00:00Z","v":12829,"vw":73.647151},{"c":73.62,"h":73.6584,"l":73.25,"n":213,"o":73.59,"t":"2026-10-08T04:00:00Z","v":20969,"vw":73.490518},{"c":74.2536,"h":74.5981,"l":73.76,"n":175,"o":73.96,"t":"2026-10-09T04:00:00Z","v":7218,"vw":74.368646},{"c":73.875,"h":74.3907,"l":73.694,"n":197,"o":74.3907,"t":"2026-10-12T04:00:00Z","v":15266,"vw":73.880105},{"c":74.0532,"h":74.2499,"l":73.635,"n":183,"o":74.2499,"t":"2026-10-13T04:00:00Z","v":6711,"vw":73.838724},{"c":73.1098,"h":73.83,"l":72.82,"n":252,"o":73.82,"t":"2026-10-14T04:00:00Z","v":13382,"vw":73.290171},{"c":72.634,"h":72.66,"l":71.8,"n":279,"o":72.64,"t":"2026-10-15T04:00:00Z","v":58781,"vw":72.368303},{"c":71.3738,"h":72.88,"l":71.16,"n":269,"o":72.88,"t":"2026-10-16T04:00:00Z","v":19721,"vw":71.55741},{"c":71.6711,"h":72.35,"l":71.635,"n":229,"o":71.89,"t":"2026-10-19T04:00:00Z","v":27040,"vw":72.044117},{"c":72.36,"h":72.54,"l":71.31,"n":220,"o":71.61,"t":"2026-10-20T04:00:00Z","v":12115,"vw":71.986816},{"c":73.267,"h":73.479,"l":73.02,"n":378,"o":73.09,"t":"2026-10-21T04:00:00Z","v":29701,"vw":73.180465},{"c":70.8107,"h":72.57,"l":70.5825,"n":343,"o":72.57,"t":"2026-10-22T04:00:00Z","v":30267,"vw":71.065722}],"volatilityBars":[{"c":72.55,"h":73.25,"l":72.55,"n":22,"o":73.03,"t":"2026-09-21T13:30:00Z","v":1762,"vw":72.687274},{"c":72.87,"h":72.87,"l":72.77,"n":13,"o":72.8,"t":"2026-09-21T13:45:00Z","v":1321,"vw":72.80811},{"c":72.855,"h":72.855,"l":72.855,"n":5,"o":72.855,"t":"2026-09-21T14:00:00Z","v":337,"vw":72.855},{"c":72.9239,"h":72.9239,"l":72.9239,"n":1,"o":72.9239,"t":"2026-09-21T14:15:00Z","v":441,"vw":72.9239},{"c":73.025,"h":73.025,"l":73.025,"n":1,"o":73.025,"t":"2026-09-21T14:30:00Z","v":100,"vw":73.025},{"c":72.96,"h":72.97,"l":72.96,"n":3,"o":72.97,"t":"2026-09-21T14:45:00Z","v":568,"vw":72.966224},{"c":73.0511,"h":73.0511,"l":73.0511,"n":1,"o":73.0511,"t":"2026-09-21T15:00:00Z","v":210,"vw":73.0511},{"c":73.0192,"h":73.0793,"l":73.0192,"n":2,"o":73.0793,"t":"2026-09-21T15:15:00Z","v":272,"vw":73.043947},{"c":73.0101,"h":73.045,"l":73.0101,"n":4,"o":73.045,"t":"2026-09-21T15:45:00Z","v":937,"vw":73.030859},{"c":72.9382,"h":72.9382,"l":72.9382,"n":2,"o":72.9382,"t":"2026-09-21T16:15:00Z","v":873,"vw":72.9382},{"c":72.92,"h":72.92,"l":72.92,"n":2,"o":72.92,"t":"2026-09-21T16:30:00Z","v":145,"vw":72.92},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-09-21T17:30:00Z","v":100,"vw":72.8},{"c":72.7972,"h":72.7972,"l":72.7972,"n":1,"o":72.7972,"t":"2026-09-21T18:00:00Z","v":282,"vw":72.7972},{"c":72.93,"h":72.97,"l":72.93,"n":5,"o":72.97,"t":"2026-09-21T18:30:00Z","v":1484,"vw":72.960265},{"c":72.9749,"h":73,"l":72.96,"n":46,"o":73,"t":"2026-09-21T18:45:00Z","v":8559,"vw":72.970872},{"c":72.821,"h":72.97,"l":72.821,"n":8,"o":72.94,"t":"2026-09-21T19:00:00Z","v":784,"vw":72.932963},{"c":72.75,"h":72.75,"l":72.75,"n":4,"o":72.75,"t":"2026-09-21T19:45:00Z","v":202,"vw":72.75},{"c":72.8,"h":72.8,"l":72.8,"n":12,"o":72.8,"t":"2026-09-22T13:30:00Z","v":241,"vw":72.8},{"c":72.86,"h":72.86,"l":72.68,"n":12,"o":72.69,"t":"2026-09-22T13:45:00Z","v":1895,"vw":72.707236},{"c":73.12,"h":73.12,"l":73.01,"n":8,"o":73.01,"t":"2026-09-22T14:00:00Z","v":492,"vw":73.064005},{"c":72.84,"h":73.09,"l":72.81,"n":9,"o":73.09,"t":"2026-09-22T14:15:00Z","v":900,"vw":72.958798},{"c":72.81,"h":72.845,"l":72.81,"n":5,"o":72.845,"t":"2026-09-22T14:30:00Z","v":985,"vw":72.821719},{"c":72.92,"h":72.92,"l":72.841,"n":2,"o":72.841,"t":"2026-09-22T14:45:00Z","v":300,"vw":72.867333},{"c":73.01,"h":73.01,"l":73,"n":5,"o":73,"t":"2026-09-22T15:00:00Z","v":1255,"vw":73.009201},{"c":72.9679,"h":72.9679,"l":72.9679,"n":2,"o":72.9679,"t":"2026-09-22T15:15:00Z","v":118,"vw":72.9679},{"c":73.231,"h":73.231,"l":73.102,"n":6,"o":73.141,"t":"2026-09-22T16:30:00Z","v":911,"vw":73.176495},{"c":73.185,"h":73.185,"l":73.185,"n":1,"o":73.185,"t":"2026-09-22T16:45:00Z","v":178,"vw":73.185},{"c":73.27,"h":73.27,"l":73.165,"n":8,"o":73.165,"t":"2026-09-22T17:30:00Z","v":898,"vw":73.23346},{"c":73.1795,"h":73.2634,"l":73.1795,"n":7,"o":73.2634,"t":"2026-09-22T17:45:00Z","v":996,"vw":73.252049},{"c":73.3761,"h":73.3761,"l":73.3761,"n":2,"o":73.3761,"t":"2026-09-22T18:15:00Z","v":118,"vw":73.3761},{"c":73.28,"h":73.28,"l":73.28,"n":4,"o":73.28,"t":"2026-09-22T18:45:00Z","v":413,"vw":73.28},{"c":73.15,"h":73.16,"l":73.15,"n":10,"o":73.15,"t":"2026-09-22T19:00:00Z","v":1135,"vw":73.151009},{"c":73.16,"h":73.16,"l":73.16,"n":4,"o":73.16,"t":"2026-09-22T19:15:00Z","v":116,"vw":73.16},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-09-22T23:00:00Z","v":102,"vw":72.5},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-09-23T13:30:00Z","v":152,"vw":72.93},{"c":72.99,"h":72.99,"l":72.99,"n":5,"o":72.99,"t":"2026-09-23T14:00:00Z","v":825,"vw":72.99},{"c":73.075,"h":73.075,"l":73.075,"n":1,"o":73.075,"t":"2026-09-23T14:15:00Z","v":258,"vw":73.075},{"c":72.79,"h":72.8496,"l":72.78,"n":7,"o":72.8496,"t":"2026-09-23T14:30:00Z","v":1316,"vw":72.805261},{"c":72.66,"h":72.66,"l":72.66,"n":7,"o":72.66,"t":"2026-09-23T14:45:00Z","v":425,"vw":72.66},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-09-23T15:00:00Z","v":274,"vw":73.01},{"c":72.97,"h":73.0389,"l":72.97,"n":42,"o":73,"t":"2026-09-23T16:00:00Z","v":3695,"vw":72.984981},{"c":73.02,"h":73.0467,"l":73.02,"n":3,"o":73.0467,"t":"2026-09-23T16:15:00Z","v":265,"vw":73.035934},{"c":72.5807,"h":72.5807,"l":72.5807,"n":1,"o":72.5807,"t":"2026-09-23T16:45:00Z","v":243,"vw":72.5807},{"c":72.56,"h":72.56,"l":72.54,"n":11,"o":72.55,"t":"2026-09-23T17:00:00Z","v":1998,"vw":72.553607},{"c":72.655,"h":72.655,"l":72.655,"n":1,"o":72.655,"t":"2026-09-23T17:15:00Z","v":544,"vw":72.655},{"c":72.65,"h":72.655,"l":72.65,"n":10,"o":72.655,"t":"2026-09-23T17:30:00Z","v":1146,"vw":72.651372},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-09-23T17:45:00Z","v":156,"vw":72.87},{"c":72.78,"h":72.78,"l":72.78,"n":2,"o":72.78,"t":"2026-09-23T18:00:00Z","v":1456,"vw":72.78},{"c":72.7599,"h":72.76,"l":72.7425,"n":5,"o":72.746,"t":"2026-09-23T18:15:00Z","v":4708,"vw":72.751885},{"c":72.7499,"h":72.7499,"l":72.7499,"n":1,"o":72.7499,"t":"2026-09-23T19:00:00Z","v":187,"vw":72.7499},{"c":72.75,"h":72.75,"l":72.75,"n":6,"o":72.75,"t":"2026-09-23T20:00:00Z","v":144,"vw":72.75},{"c":72.01,"h":72.37,"l":71.785,"n":25,"o":72.37,"t":"2026-09-24T13:30:00Z","v":2658,"vw":72.111585},{"c":72.38,"h":72.39,"l":72.35,"n":7,"o":72.35,"t":"2026-09-24T13:45:00Z","v":592,"vw":72.38},{"c":72.5155,"h":72.5155,"l":72.5155,"n":1,"o":72.5155,"t":"2026-09-24T14:15:00Z","v":610,"vw":72.5155},{"c":72.4,"h":72.485,"l":72.4,"n":4,"o":72.485,"t":"2026-09-24T14:45:00Z","v":321,"vw":72.448776},{"c":72.49,"h":72.49,"l":72.49,"n":4,"o":72.49,"t":"2026-09-24T15:00:00Z","v":201,"vw":72.49},{"c":72.4899,"h":72.4899,"l":72.4899,"n":3,"o":72.4899,"t":"2026-09-24T15:15:00Z","v":222,"vw":72.4899},{"c":72.3699,"h":72.3699,"l":72.3699,"n":1,"o":72.3699,"t":"2026-09-24T16:00:00Z","v":589,"vw":72.3699},{"c":72.5,"h":72.5,"l":72.5,"n":4,"o":72.5,"t":"2026-09-24T16:15:00Z","v":1378,"vw":72.5},{"c":72.9,"h":72.9,"l":72.9,"n":18,"o":72.9,"t":"2026-09-24T16:30:00Z","v":2886,"vw":72.9},{"c":72.815,"h":72.85,"l":72.815,"n":11,"o":72.815,"t":"2026-09-24T16:45:00Z","v":2776,"vw":72.823148},{"c":72.915,"h":72.915,"l":72.915,"n":2,"o":72.915,"t":"2026-09-24T17:00:00Z","v":143,"vw":72.915},{"c":72.861,"h":72.861,"l":72.861,"n":3,"o":72.861,"t":"2026-09-24T18:15:00Z","v":2671,"vw":72.861},{"c":73.065,"h":73.065,"l":73.065,"n":1,"o":73.065,"t":"2026-09-24T19:00:00Z","v":653,"vw":73.065},{"c":72.99,"h":72.99,"l":72.99,"n":3,"o":72.99,"t":"2026-09-24T19:15:00Z","v":1054,"vw":72.99},{"c":72.95,"h":72.95,"l":72.95,"n":3,"o":72.95,"t":"2026-09-24T19:30:00Z","v":111,"vw":72.95},{"c":72.9499,"h":72.98,"l":72.9499,"n":8,"o":72.98,"t":"2026-09-24T19:45:00Z","v":604,"vw":72.960949},{"c":73.06,"h":73.06,"l":73.06,"n":3,"o":73.06,"t":"2026-09-24T20:00:00Z","v":144,"vw":73.06},{"c":72.87,"h":73.01,"l":72.74,"n":25,"o":73.01,"t":"2026-09-25T13:30:00Z","v":1857,"vw":72.855545},{"c":73.11,"h":73.11,"l":73.1,"n":9,"o":73.1,"t":"2026-09-25T13:45:00Z","v":910,"vw":73.102045},{"c":72.76,"h":72.76,"l":72.76,"n":2,"o":72.76,"t":"2026-09-25T14:00:00Z","v":101,"vw":72.76},{"c":72.465,"h":72.465,"l":72.465,"n":1,"o":72.465,"t":"2026-09-25T14:15:00Z","v":163,"vw":72.465},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-09-25T14:45:00Z","v":2400,"vw":72.63},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-09-25T15:00:00Z","v":103,"vw":72.81},{"c":72.7607,"h":72.7607,"l":72.7607,"n":1,"o":72.7607,"t":"2026-09-25T15:15:00Z","v":143,"vw":72.7607},{"c":72.67,"h":72.845,"l":72.67,"n":4,"o":72.845,"t":"2026-09-25T15:30:00Z","v":418,"vw":72.721559},{"c":72.7099,"h":72.7099,"l":72.7099,"n":1,"o":72.7099,"t":"2026-09-25T15:45:00Z","v":359,"vw":72.7099},{"c":73.0067,"h":73.0067,"l":73.0067,"n":2,"o":73.0067,"t":"2026-09-25T16:00:00Z","v":684,"vw":73.0067},{"c":72.88,"h":72.88,"l":72.87,"n":5,"o":72.87,"t":"2026-09-25T16:45:00Z","v":279,"vw":72.876377},{"c":72.801,"h":72.801,"l":72.801,"n":1,"o":72.801,"t":"2026-09-25T17:30:00Z","v":486,"vw":72.801},{"c":72.79,"h":72.79,"l":72.74,"n":24,"o":72.75,"t":"2026-09-25T18:00:00Z","v":3732,"vw":72.756216},{"c":72.84,"h":72.84,"l":72.84,"n":1,"o":72.84,"t":"2026-09-25T18:15:00Z","v":100,"vw":72.84},{"c":72.78,"h":72.825,"l":72.78,"n":4,"o":72.825,"t":"2026-09-25T18:30:00Z","v":390,"vw":72.810966},{"c":72.88,"h":72.88,"l":72.828,"n":5,"o":72.828,"t":"2026-09-25T18:45:00Z","v":818,"vw":72.86269},{"c":72.945,"h":72.945,"l":72.938,"n":2,"o":72.938,"t":"2026-09-25T19:15:00Z","v":396,"vw":72.940422},{"c":72.9099,"h":72.9099,"l":72.87,"n":5,"o":72.87,"t":"2026-09-25T19:30:00Z","v":1910,"vw":72.899617},{"c":72.85,"h":72.9,"l":72.85,"n":9,"o":72.9,"t":"2026-09-25T19:45:00Z","v":358,"vw":72.883333},{"c":72.56,"h":72.56,"l":72.41,"n":9,"o":72.41,"t":"2026-09-28T13:30:00Z","v":378,"vw":72.492873},{"c":72.73,"h":72.73,"l":72.73,"n":2,"o":72.73,"t":"2026-09-28T14:00:00Z","v":202,"vw":72.73},{"c":72.705,"h":72.705,"l":72.5483,"n":7,"o":72.5483,"t":"2026-09-28T14:15:00Z","v":799,"vw":72.646214},{"c":72.48,"h":72.48,"l":72.44,"n":2,"o":72.44,"t":"2026-09-28T14:45:00Z","v":200,"vw":72.46},{"c":72.7,"h":72.7,"l":72.53,"n":5,"o":72.53,"t":"2026-09-28T15:00:00Z","v":402,"vw":72.6225},{"c":72.63,"h":72.63,"l":72.59,"n":3,"o":72.59,"t":"2026-09-28T15:45:00Z","v":301,"vw":72.603333},{"c":72.69,"h":72.69,"l":72.69,"n":1,"o":72.69,"t":"2026-09-28T16:00:00Z","v":100,"vw":72.69},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-09-28T16:15:00Z","v":100,"vw":72.81},{"c":72.84,"h":72.84,"l":72.8399,"n":3,"o":72.8399,"t":"2026-09-28T17:00:00Z","v":300,"vw":72.839955},{"c":73.0644,"h":73.0644,"l":73.0644,"n":1,"o":73.0644,"t":"2026-09-28T17:15:00Z","v":115,"vw":73.0644},{"c":72.93,"h":72.93,"l":72.93,"n":2,"o":72.93,"t":"2026-09-28T17:45:00Z","v":240,"vw":72.93},{"c":73.1495,"h":73.16,"l":73.125,"n":5,"o":73.125,"t":"2026-09-28T18:45:00Z","v":564,"vw":73.139603},{"c":73.065,"h":73.105,"l":73.065,"n":13,"o":73.105,"t":"2026-09-28T19:30:00Z","v":2133,"vw":73.09165},{"c":72.91,"h":72.91,"l":72.9,"n":5,"o":72.9,"t":"2026-09-28T19:45:00Z","v":7857,"vw":72.900129},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-09-29T13:30:00Z","v":609,"vw":73.21},{"c":72.665,"h":72.665,"l":72.665,"n":3,"o":72.665,"t":"2026-09-29T14:00:00Z","v":1514,"vw":72.665},{"c":72.5099,"h":72.51,"l":72.4845,"n":7,"o":72.5,"t":"2026-09-29T15:00:00Z","v":3415,"vw":72.497746},{"c":72.24,"h":72.27,"l":72.24,"n":6,"o":72.27,"t":"2026-09-29T15:15:00Z","v":1381,"vw":72.25},{"c":72.4299,"h":72.4299,"l":72.4299,"n":2,"o":72.4299,"t":"2026-09-29T16:00:00Z","v":213,"vw":72.4299},{"c":72.58,"h":72.58,"l":72.4102,"n":6,"o":72.4102,"t":"2026-09-29T16:15:00Z","v":608,"vw":72.482185},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-09-29T17:00:00Z","v":327,"vw":72.59},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-09-29T17:45:00Z","v":113,"vw":72.54},{"c":72.75,"h":72.75,"l":72.69,"n":6,"o":72.69,"t":"2026-09-29T18:30:00Z","v":811,"vw":72.729891},{"c":72.81,"h":72.84,"l":72.76,"n":4,"o":72.84,"t":"2026-09-29T19:15:00Z","v":1075,"vw":72.815638},{"c":72.7902,"h":72.7902,"l":72.7902,"n":1,"o":72.7902,"t":"2026-09-29T19:30:00Z","v":280,"vw":72.7902},{"c":72.7301,"h":72.7301,"l":72.7301,"n":1,"o":72.7301,"t":"2026-09-29T19:45:00Z","v":195,"vw":72.7301},{"c":73.1802,"h":73.1802,"l":73.1802,"n":2,"o":73.1802,"t":"2026-09-30T13:45:00Z","v":125,"vw":73.1802},{"c":73.145,"h":73.16,"l":73.145,"n":3,"o":73.16,"t":"2026-09-30T14:15:00Z","v":898,"vw":73.147176},{"c":73.246,"h":73.246,"l":73.13,"n":3,"o":73.13,"t":"2026-09-30T14:30:00Z","v":239,"vw":73.186446},{"c":73.44,"h":73.44,"l":73.25,"n":39,"o":73.25,"t":"2026-09-30T14:45:00Z","v":4928,"vw":73.428727},{"c":73.11,"h":73.11,"l":73.11,"n":2,"o":73.11,"t":"2026-09-30T15:15:00Z","v":200,"vw":73.11},{"c":73.19,"h":73.19,"l":73.19,"n":3,"o":73.19,"t":"2026-09-30T15:30:00Z","v":507,"vw":73.19},{"c":73.12,"h":73.12,"l":73.12,"n":4,"o":73.12,"t":"2026-09-30T15:45:00Z","v":516,"vw":73.12},{"c":73.045,"h":73.12,"l":73.045,"n":2,"o":73.12,"t":"2026-09-30T16:00:00Z","v":637,"vw":73.10387},{"c":73.15,"h":73.15,"l":73.035,"n":7,"o":73.035,"t":"2026-09-30T16:45:00Z","v":2186,"vw":73.112367},{"c":73.12,"h":73.14,"l":73.12,"n":9,"o":73.14,"t":"2026-09-30T17:00:00Z","v":2146,"vw":73.138737},{"c":73.09,"h":73.11,"l":73.0416,"n":7,"o":73.08,"t":"2026-09-30T17:15:00Z","v":1299,"vw":73.075219},{"c":72.74,"h":73.08,"l":72.64,"n":84,"o":73.03,"t":"2026-09-30T17:45:00Z","v":26241,"vw":72.927548},{"c":72.78,"h":72.81,"l":72.73,"n":16,"o":72.75,"t":"2026-09-30T18:00:00Z","v":1893,"vw":72.767957},{"c":72.76,"h":72.775,"l":72.75,"n":5,"o":72.75,"t":"2026-09-30T18:15:00Z","v":730,"vw":72.757111},{"c":72.76,"h":72.76,"l":72.76,"n":10,"o":72.76,"t":"2026-09-30T18:30:00Z","v":4443,"vw":72.76},{"c":72.61,"h":72.66,"l":72.61,"n":5,"o":72.66,"t":"2026-09-30T19:00:00Z","v":539,"vw":72.620479},{"c":72.4,"h":72.435,"l":72.4,"n":3,"o":72.435,"t":"2026-09-30T19:15:00Z","v":872,"vw":72.409403},{"c":72.23,"h":72.36,"l":72.23,"n":13,"o":72.36,"t":"2026-09-30T19:30:00Z","v":1251,"vw":72.309327},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-09-30T19:45:00Z","v":105,"vw":72.21},{"c":71.95,"h":72,"l":71.95,"n":14,"o":72,"t":"2026-10-01T14:00:00Z","v":5983,"vw":71.992644},{"c":72.01,"h":72.02,"l":71.95,"n":32,"o":71.95,"t":"2026-10-01T14:15:00Z","v":5738,"vw":71.965311},{"c":72.435,"h":72.435,"l":72.435,"n":1,"o":72.435,"t":"2026-10-01T14:45:00Z","v":700,"vw":72.435},{"c":72.3994,"h":72.3994,"l":72.3994,"n":1,"o":72.3994,"t":"2026-10-01T15:00:00Z","v":1355,"vw":72.3994},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-01T15:15:00Z","v":133,"vw":72.41},{"c":72.56,"h":72.56,"l":72.56,"n":4,"o":72.56,"t":"2026-10-01T15:45:00Z","v":440,"vw":72.56},{"c":72.68,"h":72.68,"l":72.68,"n":1,"o":72.68,"t":"2026-10-01T16:15:00Z","v":372,"vw":72.68},{"c":72.725,"h":72.725,"l":72.725,"n":1,"o":72.725,"t":"2026-10-01T16:30:00Z","v":898,"vw":72.725},{"c":72.5099,"h":72.5099,"l":72.5099,"n":1,"o":72.5099,"t":"2026-10-01T16:45:00Z","v":233,"vw":72.5099},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-10-01T17:15:00Z","v":1122,"vw":72.73},{"c":72.73,"h":72.7528,"l":72.73,"n":6,"o":72.7528,"t":"2026-10-01T17:45:00Z","v":724,"vw":72.744915},{"c":72.875,"h":72.875,"l":72.875,"n":2,"o":72.875,"t":"2026-10-01T19:00:00Z","v":108,"vw":72.875},{"c":72.875,"h":72.875,"l":72.8301,"n":6,"o":72.8301,"t":"2026-10-01T19:30:00Z","v":1218,"vw":72.859218},{"c":72.9,"h":72.9,"l":72.9,"n":5,"o":72.9,"t":"2026-10-01T19:45:00Z","v":333,"vw":72.9},{"c":73.5599,"h":73.5599,"l":73.32,"n":17,"o":73.32,"t":"2026-10-02T13:30:00Z","v":926,"vw":73.420858},{"c":73.711,"h":73.7888,"l":73.711,"n":6,"o":73.7888,"t":"2026-10-02T14:45:00Z","v":2398,"vw":73.732533},{"c":73.47,"h":73.5892,"l":73.47,"n":4,"o":73.5892,"t":"2026-10-02T15:00:00Z","v":532,"vw":73.495121},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-02T15:30:00Z","v":131,"vw":73.6},{"c":73.81,"h":73.81,"l":73.81,"n":1,"o":73.81,"t":"2026-10-02T15:45:00Z","v":200,"vw":73.81},{"c":73.874,"h":73.874,"l":73.874,"n":2,"o":73.874,"t":"2026-10-02T17:00:00Z","v":530,"vw":73.874},{"c":73.77,"h":73.87,"l":73.77,"n":3,"o":73.79,"t":"2026-10-02T17:15:00Z","v":586,"vw":73.819215},{"c":73.9032,"h":73.9032,"l":73.9032,"n":1,"o":73.9032,"t":"2026-10-02T17:45:00Z","v":156,"vw":73.9032},{"c":73.84,"h":73.84,"l":73.84,"n":1,"o":73.84,"t":"2026-10-02T18:15:00Z","v":122,"vw":73.84},{"c":73.84,"h":73.855,"l":73.84,"n":2,"o":73.855,"t":"2026-10-02T18:45:00Z","v":365,"vw":73.848342},{"c":73.84,"h":73.84,"l":73.83,"n":3,"o":73.83,"t":"2026-10-02T19:00:00Z","v":5413,"vw":73.839554},{"c":73.815,"h":73.84,"l":73.81,"n":12,"o":73.84,"t":"2026-10-02T19:15:00Z","v":2444,"vw":73.823939},{"c":73.93,"h":73.93,"l":73.93,"n":4,"o":73.93,"t":"2026-10-02T19:30:00Z","v":49300,"vw":73.93},{"c":74.11,"h":74.11,"l":73.95,"n":10,"o":73.95,"t":"2026-10-05T13:30:00Z","v":741,"vw":73.97585},{"c":73.86,"h":73.86,"l":73.86,"n":5,"o":73.86,"t":"2026-10-05T13:45:00Z","v":317,"vw":73.86},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-10-05T14:00:00Z","v":100,"vw":74.18},{"c":74.12,"h":74.12,"l":74.06,"n":5,"o":74.06,"t":"2026-10-05T14:15:00Z","v":1009,"vw":74.103894},{"c":73.9893,"h":73.9893,"l":73.9893,"n":1,"o":73.9893,"t":"2026-10-05T14:30:00Z","v":235,"vw":73.9893},{"c":74.2277,"h":74.2277,"l":74.08,"n":4,"o":74.08,"t":"2026-10-05T14:45:00Z","v":1417,"vw":74.150353},{"c":74.61,"h":74.61,"l":74.54,"n":4,"o":74.545,"t":"2026-10-05T16:00:00Z","v":1863,"vw":74.575639},{"c":74.5952,"h":74.5952,"l":74.5952,"n":1,"o":74.5952,"t":"2026-10-05T16:15:00Z","v":234,"vw":74.5952},{"c":74.64,"h":74.64,"l":74.64,"n":2,"o":74.64,"t":"2026-10-05T16:30:00Z","v":172,"vw":74.64},{"c":74.76,"h":74.76,"l":74.74,"n":2,"o":74.74,"t":"2026-10-05T16:45:00Z","v":448,"vw":74.753393},{"c":74.71,"h":74.7347,"l":74.69,"n":6,"o":74.69,"t":"2026-10-05T17:00:00Z","v":1429,"vw":74.709205},{"c":74.835,"h":74.835,"l":74.835,"n":1,"o":74.835,"t":"2026-10-05T18:30:00Z","v":153,"vw":74.835},{"c":74.85,"h":74.85,"l":74.85,"n":3,"o":74.85,"t":"2026-10-05T19:15:00Z","v":155,"vw":74.85},{"c":74.77,"h":74.815,"l":74.77,"n":6,"o":74.77,"t":"2026-10-05T19:30:00Z","v":428,"vw":74.786195},{"c":74.49,"h":74.49,"l":74.49,"n":6,"o":74.49,"t":"2026-10-05T20:00:00Z","v":568,"vw":74.49},{"c":74.98,"h":74.98,"l":74.98,"n":3,"o":74.98,"t":"2026-10-06T13:30:00Z","v":200,"vw":74.98},{"c":74.46,"h":74.49,"l":74.46,"n":5,"o":74.49,"t":"2026-10-06T14:00:00Z","v":232,"vw":74.475},{"c":74.3852,"h":74.3852,"l":74.3852,"n":2,"o":74.3852,"t":"2026-10-06T14:15:00Z","v":271,"vw":74.3852},{"c":74.2,"h":74.2,"l":74.2,"n":14,"o":74.2,"t":"2026-10-06T14:30:00Z","v":792,"vw":74.2},{"c":74.22,"h":74.22,"l":74.0855,"n":10,"o":74.0855,"t":"2026-10-06T14:45:00Z","v":684,"vw":74.13673},{"c":74.56,"h":74.56,"l":74.55,"n":3,"o":74.55,"t":"2026-10-06T15:30:00Z","v":363,"vw":74.555525},{"c":74.39,"h":74.39,"l":74.33,"n":12,"o":74.33,"t":"2026-10-06T16:00:00Z","v":1358,"vw":74.341988},{"c":74.42,"h":74.45,"l":74.42,"n":2,"o":74.45,"t":"2026-10-06T16:15:00Z","v":503,"vw":74.426143},{"c":74.42,"h":74.45,"l":74.42,"n":4,"o":74.45,"t":"2026-10-06T16:30:00Z","v":466,"vw":74.435},{"c":74.405,"h":74.44,"l":74.405,"n":2,"o":74.44,"t":"2026-10-06T16:45:00Z","v":469,"vw":74.427388},{"c":74.39,"h":74.39,"l":74.39,"n":2,"o":74.39,"t":"2026-10-06T17:00:00Z","v":213,"vw":74.39},{"c":74.45,"h":74.45,"l":74.44,"n":2,"o":74.44,"t":"2026-10-06T17:15:00Z","v":450,"vw":74.445111},{"c":74.4899,"h":74.4899,"l":74.4899,"n":3,"o":74.4899,"t":"2026-10-06T17:30:00Z","v":114,"vw":74.4899},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-06T18:00:00Z","v":100,"vw":74.49},{"c":74.505,"h":74.505,"l":74.46,"n":3,"o":74.4747,"t":"2026-10-06T19:00:00Z","v":1718,"vw":74.478156},{"c":74.39,"h":74.51,"l":74.39,"n":3,"o":74.51,"t":"2026-10-06T19:15:00Z","v":645,"vw":74.49},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-06T19:30:00Z","v":200,"vw":74.4},{"c":74.415,"h":74.415,"l":74.39,"n":4,"o":74.4,"t":"2026-10-06T19:45:00Z","v":790,"vw":74.404683},{"c":73.71,"h":73.71,"l":73.71,"n":7,"o":73.71,"t":"2026-10-07T13:45:00Z","v":1563,"vw":73.71},{"c":73.76,"h":73.76,"l":73.675,"n":13,"o":73.675,"t":"2026-10-07T14:15:00Z","v":1615,"vw":73.709902},{"c":73.59,"h":73.64,"l":73.59,"n":5,"o":73.63,"t":"2026-10-07T14:30:00Z","v":907,"vw":73.626569},{"c":73.64,"h":73.64,"l":73.6,"n":8,"o":73.6,"t":"2026-10-07T14:45:00Z","v":888,"vw":73.628135},{"c":73.57,"h":73.57,"l":73.57,"n":10,"o":73.57,"t":"2026-10-07T15:00:00Z","v":686,"vw":73.57},{"c":73.611,"h":73.611,"l":73.611,"n":1,"o":73.611,"t":"2026-10-07T15:15:00Z","v":348,"vw":73.611},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-07T15:45:00Z","v":654,"vw":73.63},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-07T16:00:00Z","v":540,"vw":73.59},{"c":73.6382,"h":73.6382,"l":73.6382,"n":1,"o":73.6382,"t":"2026-10-07T16:15:00Z","v":237,"vw":73.6382},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-10-07T17:15:00Z","v":386,"vw":73.69},{"c":73.733,"h":73.733,"l":73.733,"n":1,"o":73.733,"t":"2026-10-07T17:30:00Z","v":100,"vw":73.733},{"c":73.65,"h":73.68,"l":73.64,"n":12,"o":73.675,"t":"2026-10-07T18:15:00Z","v":1802,"vw":73.665597},{"c":73.5719,"h":73.5838,"l":73.5719,"n":3,"o":73.5838,"t":"2026-10-07T19:15:00Z","v":911,"vw":73.581106},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-07T19:30:00Z","v":135,"vw":73.56},{"c":73.56,"h":73.56,"l":73.51,"n":16,"o":73.51,"t":"2026-10-07T19:45:00Z","v":467,"vw":73.52139},{"c":73.6,"h":73.6584,"l":73.59,"n":4,"o":73.59,"t":"2026-10-08T14:00:00Z","v":2223,"vw":73.648328},{"c":73.61,"h":73.61,"l":73.55,"n":8,"o":73.55,"t":"2026-10-08T14:30:00Z","v":1550,"vw":73.567061},{"c":73.4839,"h":73.4839,"l":73.482,"n":3,"o":73.482,"t":"2026-10-08T15:15:00Z","v":976,"vw":73.48351},{"c":73.3609,"h":73.3609,"l":73.3609,"n":2,"o":73.3609,"t":"2026-10-08T15:45:00Z","v":1719,"vw":73.3609},{"c":73.4631,"h":73.4631,"l":73.425,"n":4,"o":73.4499,"t":"2026-10-08T16:00:00Z","v":3428,"vw":73.442955},{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-08T16:15:00Z","v":105,"vw":73.49},{"c":73.5718,"h":73.5718,"l":73.25,"n":5,"o":73.25,"t":"2026-10-08T17:00:00Z","v":383,"vw":73.372748},{"c":73.47,"h":73.47,"l":73.47,"n":3,"o":73.47,"t":"2026-10-08T18:00:00Z","v":7044,"vw":73.47},{"c":73.56,"h":73.56,"l":73.56,"n":2,"o":73.56,"t":"2026-10-08T18:30:00Z","v":189,"vw":73.56},{"c":73.545,"h":73.5708,"l":73.545,"n":4,"o":73.5708,"t":"2026-10-08T18:45:00Z","v":561,"vw":73.557117},{"c":73.5666,"h":73.5666,"l":73.5666,"n":1,"o":73.5666,"t":"2026-10-08T19:15:00Z","v":587,"vw":73.5666},{"c":73.62,"h":73.62,"l":73.62,"n":6,"o":73.62,"t":"2026-10-08T20:00:00Z","v":109,"vw":73.62},{"c":73.96,"h":73.96,"l":73.96,"n":2,"o":73.96,"t":"2026-10-09T13:30:00Z","v":252,"vw":73.96},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-09T13:45:00Z","v":130,"vw":73.76},{"c":74.08,"h":74.08,"l":74.08,"n":3,"o":74.08,"t":"2026-10-09T14:00:00Z","v":430,"vw":74.08},{"c":74.1001,"h":74.125,"l":74.1001,"n":2,"o":74.125,"t":"2026-10-09T14:30:00Z","v":510,"vw":74.113868},{"c":74.4817,"h":74.4817,"l":74.35,"n":2,"o":74.35,"t":"2026-10-09T15:15:00Z","v":539,"vw":74.424524},{"c":74.34,"h":74.35,"l":74.34,"n":4,"o":74.35,"t":"2026-10-09T16:30:00Z","v":406,"vw":74.344801},{"c":74.5981,"h":74.5981,"l":74.5981,"n":1,"o":74.5981,"t":"2026-10-09T17:45:00Z","v":313,"vw":74.5981},{"c":74.4395,"h":74.4395,"l":74.4395,"n":1,"o":74.4395,"t":"2026-10-09T18:45:00Z","v":259,"vw":74.4395},{"c":74.41,"h":74.48,"l":74.41,"n":2,"o":74.48,"t":"2026-10-09T19:00:00Z","v":239,"vw":74.440753},{"c":74.5132,"h":74.5132,"l":74.5132,"n":4,"o":74.5132,"t":"2026-10-09T19:15:00Z","v":2245,"vw":74.5132},{"c":74.245,"h":74.25,"l":74.245,"n":6,"o":74.25,"t":"2026-10-09T19:45:00Z","v":227,"vw":74.247273},{"c":74.3907,"h":74.3907,"l":74.3907,"n":1,"o":74.3907,"t":"2026-10-12T13:30:00Z","v":163,"vw":74.3907},{"c":74.25,"h":74.25,"l":74.25,"n":3,"o":74.25,"t":"2026-10-12T14:00:00Z","v":281,"vw":74.25},{"c":74.32,"h":74.32,"l":74.32,"n":1,"o":74.32,"t":"2026-10-12T14:15:00Z","v":422,"vw":74.32},{"c":74.025,"h":74.025,"l":73.985,"n":8,"o":73.985,"t":"2026-10-12T14:30:00Z","v":603,"vw":74.017345},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-12T14:45:00Z","v":223,"vw":73.92},{"c":73.88,"h":73.88,"l":73.88,"n":3,"o":73.88,"t":"2026-10-12T15:30:00Z","v":5462,"vw":73.88},{"c":73.9001,"h":73.9001,"l":73.9001,"n":1,"o":73.9001,"t":"2026-10-12T16:00:00Z","v":1086,"vw":73.9001},{"c":73.971,"h":73.971,"l":73.965,"n":2,"o":73.965,"t":"2026-10-12T16:15:00Z","v":549,"vw":73.967721},{"c":73.9,"h":73.95,"l":73.9,"n":3,"o":73.95,"t":"2026-10-12T16:30:00Z","v":415,"vw":73.925966},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-12T17:15:00Z","v":510,"vw":73.8},{"c":73.76,"h":73.81,"l":73.76,"n":4,"o":73.81,"t":"2026-10-12T17:30:00Z","v":550,"vw":73.774224},{"c":73.7384,"h":73.7384,"l":73.7384,"n":2,"o":73.7384,"t":"2026-10-12T18:00:00Z","v":136,"vw":73.7384},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-10-12T18:15:00Z","v":390,"vw":73.76},{"c":73.694,"h":73.694,"l":73.694,"n":2,"o":73.694,"t":"2026-10-12T18:30:00Z","v":1325,"vw":73.694},{"c":73.721,"h":73.725,"l":73.7049,"n":5,"o":73.7049,"t":"2026-10-12T18:45:00Z","v":931,"vw":73.72148},{"c":74.2499,"h":74.2499,"l":74.2499,"n":3,"o":74.2499,"t":"2026-10-13T13:30:00Z","v":117,"vw":74.2499},{"c":74.0645,"h":74.0645,"l":74.0645,"n":1,"o":74.0645,"t":"2026-10-13T13:45:00Z","v":139,"vw":74.0645},{"c":73.8328,"h":73.88,"l":73.8328,"n":3,"o":73.88,"t":"2026-10-13T14:00:00Z","v":433,"vw":73.866991},{"c":73.635,"h":73.72,"l":73.635,"n":4,"o":73.72,"t":"2026-10-13T14:15:00Z","v":1299,"vw":73.645944},{"c":73.704,"h":73.704,"l":73.7,"n":4,"o":73.7,"t":"2026-10-13T15:00:00Z","v":886,"vw":73.702709},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-10-13T15:15:00Z","v":136,"vw":73.74},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-13T15:45:00Z","v":234,"vw":73.8},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-10-13T17:00:00Z","v":100,"vw":73.82},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-13T17:15:00Z","v":155,"vw":73.86},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-10-13T17:45:00Z","v":200,"vw":73.95},{"c":74.1399,"h":74.1399,"l":74.1024,"n":3,"o":74.1024,"t":"2026-10-13T18:15:00Z","v":310,"vw":74.116616},{"c":74.0719,"h":74.0719,"l":74.0719,"n":2,"o":74.0719,"t":"2026-10-13T18:45:00Z","v":252,"vw":74.0719},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-13T19:00:00Z","v":119,"vw":74},{"c":74.03,"h":74.03,"l":74.03,"n":7,"o":74.03,"t":"2026-10-13T19:15:00Z","v":547,"vw":74.03},{"c":74.0051,"h":74.0051,"l":74.0051,"n":1,"o":74.0051,"t":"2026-10-13T19:30:00Z","v":110,"vw":74.0051},{"c":73.83,"h":73.83,"l":73.82,"n":3,"o":73.82,"t":"2026-10-14T13:30:00Z","v":361,"vw":73.826429},{"c":73.7702,"h":73.7702,"l":73.7702,"n":2,"o":73.7702,"t":"2026-10-14T14:00:00Z","v":111,"vw":73.7702},{"c":73.69,"h":73.69,"l":73.69,"n":11,"o":73.69,"t":"2026-10-14T14:15:00Z","v":1553,"vw":73.69},{"c":73.59,"h":73.59,"l":73.539,"n":4,"o":73.539,"t":"2026-10-14T14:30:00Z","v":971,"vw":73.575684},{"c":73.545,"h":73.545,"l":73.545,"n":1,"o":73.545,"t":"2026-10-14T14:45:00Z","v":150,"vw":73.545},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-14T15:00:00Z","v":284,"vw":73.58},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-14T15:15:00Z","v":179,"vw":73.4},{"c":73.15,"h":73.4,"l":73.15,"n":6,"o":73.4,"t":"2026-10-14T15:30:00Z","v":946,"vw":73.283721},{"c":73.17,"h":73.17,"l":73.17,"n":1,"o":73.17,"t":"2026-10-14T16:00:00Z","v":100,"vw":73.17},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-14T17:00:00Z","v":108,"vw":73.155},{"c":72.965,"h":72.965,"l":72.965,"n":1,"o":72.965,"t":"2026-10-14T17:30:00Z","v":176,"vw":72.965},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-10-14T18:00:00Z","v":353,"vw":72.82},{"c":72.9642,"h":72.993,"l":72.9642,"n":4,"o":72.993,"t":"2026-10-14T18:15:00Z","v":222,"vw":72.979909},{"c":72.9301,"h":72.9301,"l":72.9301,"n":1,"o":72.9301,"t":"2026-10-14T18:30:00Z","v":168,"vw":72.9301},{"c":73.024,"h":73.024,"l":72.9925,"n":8,"o":72.9925,"t":"2026-10-14T18:45:00Z","v":707,"vw":73.011567},{"c":72.9791,"h":72.9791,"l":72.9791,"n":1,"o":72.9791,"t":"2026-10-14T19:00:00Z","v":180,"vw":72.9791},{"c":73.22,"h":73.22,"l":73.13,"n":13,"o":73.18,"t":"2026-10-14T19:30:00Z","v":3725,"vw":73.174506},{"c":73.03,"h":73.1699,"l":73.03,"n":9,"o":73.16,"t":"2026-10-14T19:45:00Z","v":1216,"vw":73.146409},{"c":72.64,"h":72.64,"l":72.64,"n":4,"o":72.64,"t":"2026-10-15T13:30:00Z","v":1657,"vw":72.64},{"c":71.9,"h":71.9,"l":71.83,"n":10,"o":71.83,"t":"2026-10-15T14:00:00Z","v":359,"vw":71.876667},{"c":71.8099,"h":71.84,"l":71.8,"n":9,"o":71.84,"t":"2026-10-15T14:15:00Z","v":666,"vw":71.827527},{"c":72.2167,"h":72.2167,"l":72.2167,"n":3,"o":72.2167,"t":"2026-10-15T14:45:00Z","v":270,"vw":72.2167},{"c":72.265,"h":72.35,"l":72.265,"n":7,"o":72.305,"t":"2026-10-15T15:00:00Z","v":535,"vw":72.303949},{"c":72.325,"h":72.325,"l":72.325,"n":1,"o":72.325,"t":"2026-10-15T15:30:00Z","v":1456,"vw":72.325},{"c":72.36,"h":72.4099,"l":72.36,"n":7,"o":72.4,"t":"2026-10-15T15:45:00Z","v":25078,"vw":72.379159},{"c":72.39,"h":72.41,"l":72.34,"n":41,"o":72.37,"t":"2026-10-15T16:00:00Z","v":21198,"vw":72.363231},{"c":72.265,"h":72.335,"l":72.265,"n":2,"o":72.335,"t":"2026-10-15T16:30:00Z","v":323,"vw":72.290789},{"c":72.26,"h":72.26,"l":72.26,"n":3,"o":72.26,"t":"2026-10-15T16:45:00Z","v":279,"vw":72.26},{"c":72.19,"h":72.19,"l":72.19,"n":2,"o":72.19,"t":"2026-10-15T17:00:00Z","v":118,"vw":72.19},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-15T18:15:00Z","v":100,"vw":72.2},{"c":72.178,"h":72.24,"l":72.178,"n":6,"o":72.24,"t":"2026-10-15T18:30:00Z","v":1596,"vw":72.217606},{"c":72.16,"h":72.16,"l":72.16,"n":5,"o":72.16,"t":"2026-10-15T18:45:00Z","v":200,"vw":72.16},{"c":72.235,"h":72.235,"l":72.235,"n":1,"o":72.235,"t":"2026-10-15T19:00:00Z","v":103,"vw":72.235},{"c":72.455,"h":72.48,"l":72.455,"n":3,"o":72.48,"t":"2026-10-15T19:15:00Z","v":1931,"vw":72.469215},{"c":72.66,"h":72.66,"l":72.56,"n":7,"o":72.56,"t":"2026-10-15T19:45:00Z","v":682,"vw":72.624052},{"c":72.6501,"h":72.88,"l":72.6501,"n":4,"o":72.88,"t":"2026-10-16T13:30:00Z","v":896,"vw":72.685588},{"c":72.1096,"h":72.11,"l":72.1096,"n":8,"o":72.11,"t":"2026-10-16T14:15:00Z","v":863,"vw":72.109878},{"c":72.109,"h":72.109,"l":72.109,"n":3,"o":72.109,"t":"2026-10-16T14:30:00Z","v":199,"vw":72.109},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-10-16T14:45:00Z","v":100,"vw":72.21},{"c":71.725,"h":71.75,"l":71.725,"n":3,"o":71.75,"t":"2026-10-16T15:00:00Z","v":514,"vw":71.741245},{"c":71.61,"h":71.7262,"l":71.61,"n":7,"o":71.7262,"t":"2026-10-16T15:15:00Z","v":1570,"vw":71.685847},{"c":71.63,"h":71.63,"l":71.63,"n":1,"o":71.63,"t":"2026-10-16T15:45:00Z","v":189,"vw":71.63},{"c":71.635,"h":71.635,"l":71.635,"n":1,"o":71.635,"t":"2026-10-16T16:15:00Z","v":119,"vw":71.635},{"c":71.356,"h":71.5429,"l":71.356,"n":7,"o":71.4963,"t":"2026-10-16T17:00:00Z","v":2212,"vw":71.498565},{"c":71.28,"h":71.28,"l":71.26,"n":2,"o":71.26,"t":"2026-10-16T17:15:00Z","v":811,"vw":71.271171},{"c":71.46,"h":71.48,"l":71.42,"n":20,"o":71.46,"t":"2026-10-16T17:30:00Z","v":5471,"vw":71.457083},{"c":71.391,"h":71.4,"l":71.391,"n":3,"o":71.4,"t":"2026-10-16T17:45:00Z","v":246,"vw":71.396296},{"c":71.3419,"h":71.3419,"l":71.29,"n":2,"o":71.29,"t":"2026-10-16T18:15:00Z","v":342,"vw":71.32111},{"c":71.26,"h":71.26,"l":71.26,"n":3,"o":71.26,"t":"2026-10-16T18:45:00Z","v":130,"vw":71.26},{"c":71.2994,"h":71.2994,"l":71.2994,"n":2,"o":71.2994,"t":"2026-10-16T19:00:00Z","v":1465,"vw":71.2994},{"c":71.41,"h":71.46,"l":71.41,"n":4,"o":71.46,"t":"2026-10-16T19:15:00Z","v":810,"vw":71.4225},{"c":71.1863,"h":71.1863,"l":71.16,"n":4,"o":71.16,"t":"2026-10-16T19:30:00Z","v":395,"vw":71.16789},{"c":71.3,"h":71.36,"l":71.2001,"n":7,"o":71.2001,"t":"2026-10-16T19:45:00Z","v":1014,"vw":71.307234},{"c":72.24,"h":72.24,"l":72.24,"n":2,"o":72.24,"t":"2026-10-19T13:15:00Z","v":834,"vw":72.24},{"c":72.2495,"h":72.2495,"l":71.89,"n":9,"o":71.89,"t":"2026-10-19T13:30:00Z","v":945,"vw":71.935342},{"c":72,"h":72.35,"l":72,"n":5,"o":72.35,"t":"2026-10-19T13:45:00Z","v":9534,"vw":72.33225},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-10-19T14:00:00Z","v":100,"vw":71.96},{"c":71.885,"h":71.995,"l":71.885,"n":9,"o":71.98,"t":"2026-10-19T14:15:00Z","v":1563,"vw":71.964421},{"c":71.75,"h":71.9,"l":71.7301,"n":6,"o":71.9,"t":"2026-10-19T14:30:00Z","v":5243,"vw":71.864554},{"c":71.75,"h":71.77,"l":71.75,"n":2,"o":71.77,"t":"2026-10-19T14:45:00Z","v":253,"vw":71.762095},{"c":71.945,"h":71.945,"l":71.945,"n":1,"o":71.945,"t":"2026-10-19T15:15:00Z","v":138,"vw":71.945},{"c":71.99,"h":72.01,"l":71.99,"n":5,"o":72.01,"t":"2026-10-19T15:30:00Z","v":603,"vw":71.998499},{"c":71.89,"h":71.89,"l":71.89,"n":4,"o":71.89,"t":"2026-10-19T16:00:00Z","v":1246,"vw":71.89},{"c":71.8921,"h":71.8921,"l":71.8921,"n":2,"o":71.8921,"t":"2026-10-19T16:15:00Z","v":186,"vw":71.8921},{"c":71.95,"h":71.95,"l":71.82,"n":2,"o":71.82,"t":"2026-10-19T16:30:00Z","v":375,"vw":71.854667},{"c":71.83,"h":71.83,"l":71.83,"n":1,"o":71.83,"t":"2026-10-19T17:00:00Z","v":272,"vw":71.83},{"c":71.8219,"h":71.8219,"l":71.8219,"n":1,"o":71.8219,"t":"2026-10-19T17:30:00Z","v":125,"vw":71.8219},{"c":71.635,"h":71.635,"l":71.635,"n":1,"o":71.635,"t":"2026-10-19T18:15:00Z","v":800,"vw":71.635},{"c":71.694,"h":71.694,"l":71.67,"n":3,"o":71.67,"t":"2026-10-19T18:45:00Z","v":1188,"vw":71.676061},{"c":71.74,"h":71.74,"l":71.71,"n":4,"o":71.71,"t":"2026-10-19T19:00:00Z","v":509,"vw":71.71989},{"c":71.99,"h":71.99,"l":71.82,"n":8,"o":71.82,"t":"2026-10-19T19:30:00Z","v":644,"vw":71.905823},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-19T19:45:00Z","v":563,"vw":71.9},{"c":71.811,"h":71.811,"l":71.811,"n":1,"o":71.811,"t":"2026-10-20T11:00:00Z","v":357,"vw":71.811},{"c":71.42,"h":71.61,"l":71.31,"n":15,"o":71.61,"t":"2026-10-20T13:30:00Z","v":3294,"vw":71.396248},{"c":71.965,"h":71.965,"l":71.95,"n":5,"o":71.95,"t":"2026-10-20T14:00:00Z","v":492,"vw":71.955816},{"c":72.255,"h":72.255,"l":72.195,"n":8,"o":72.195,"t":"2026-10-20T14:30:00Z","v":553,"vw":72.23792},{"c":72.3744,"h":72.42,"l":72.3744,"n":3,"o":72.42,"t":"2026-10-20T15:00:00Z","v":258,"vw":72.395514},{"c":72.22,"h":72.22,"l":72.22,"n":2,"o":72.22,"t":"2026-10-20T15:15:00Z","v":131,"vw":72.22},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-10-20T15:30:00Z","v":346,"vw":72.11},{"c":72.25,"h":72.25,"l":72.25,"n":3,"o":72.25,"t":"2026-10-20T16:00:00Z","v":1400,"vw":72.25},{"c":72.3347,"h":72.3347,"l":72.3347,"n":1,"o":72.3347,"t":"2026-10-20T16:30:00Z","v":127,"vw":72.3347},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-20T17:00:00Z","v":149,"vw":72.23},{"c":72.3633,"h":72.3633,"l":72.36,"n":5,"o":72.36,"t":"2026-10-20T17:15:00Z","v":682,"vw":72.360981},{"c":72.3446,"h":72.3446,"l":72.3446,"n":2,"o":72.3446,"t":"2026-10-20T17:30:00Z","v":529,"vw":72.3446},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-10-20T18:00:00Z","v":131,"vw":72.54},{"c":72.4839,"h":72.4839,"l":72.4839,"n":1,"o":72.4839,"t":"2026-10-20T18:30:00Z","v":384,"vw":72.4839},{"c":72.42,"h":72.44,"l":72.37,"n":9,"o":72.44,"t":"2026-10-20T19:15:00Z","v":1104,"vw":72.406401},{"c":73.18,"h":73.18,"l":73.09,"n":6,"o":73.09,"t":"2026-10-21T13:30:00Z","v":821,"vw":73.156998},{"c":73.2205,"h":73.2205,"l":73.02,"n":12,"o":73.02,"t":"2026-10-21T14:00:00Z","v":1023,"vw":73.084021},{"c":73.31,"h":73.31,"l":73.21,"n":5,"o":73.21,"t":"2026-10-21T14:15:00Z","v":504,"vw":73.27},{"c":73.3348,"h":73.3348,"l":73.24,"n":5,"o":73.24,"t":"2026-10-21T14:45:00Z","v":566,"vw":73.308448},{"c":73.2383,"h":73.28,"l":73.2383,"n":13,"o":73.28,"t":"2026-10-21T15:00:00Z","v":1201,"vw":73.266863},{"c":73.16,"h":73.16,"l":73.16,"n":4,"o":73.16,"t":"2026-10-21T15:15:00Z","v":200,"vw":73.16},{"c":73.18,"h":73.18,"l":73.06,"n":9,"o":73.06,"t":"2026-10-21T15:30:00Z","v":1218,"vw":73.082752},{"c":73.16,"h":73.2052,"l":73.16,"n":8,"o":73.2052,"t":"2026-10-21T16:00:00Z","v":924,"vw":73.170142},{"c":73.03,"h":73.16,"l":73.02,"n":50,"o":73.12,"t":"2026-10-21T16:30:00Z","v":13145,"vw":73.123018},{"c":73.1796,"h":73.18,"l":73.1796,"n":4,"o":73.18,"t":"2026-10-21T16:45:00Z","v":938,"vw":73.179768},{"c":73.195,"h":73.195,"l":73.1196,"n":6,"o":73.12,"t":"2026-10-21T17:00:00Z","v":1246,"vw":73.142444},{"c":73.309,"h":73.309,"l":73.26,"n":7,"o":73.26,"t":"2026-10-21T17:15:00Z","v":902,"vw":73.272027},{"c":73.3701,"h":73.38,"l":73.37,"n":7,"o":73.37,"t":"2026-10-21T18:00:00Z","v":898,"vw":73.375225},{"c":73.479,"h":73.479,"l":73.479,"n":3,"o":73.479,"t":"2026-10-21T18:15:00Z","v":103,"vw":73.479},{"c":73.37,"h":73.4,"l":73.37,"n":4,"o":73.4,"t":"2026-10-21T18:30:00Z","v":388,"vw":73.383784},{"c":73.3799,"h":73.3799,"l":73.3799,"n":1,"o":73.3799,"t":"2026-10-21T18:45:00Z","v":360,"vw":73.3799},{"c":73.3,"h":73.3,"l":73.3,"n":3,"o":73.3,"t":"2026-10-21T19:00:00Z","v":172,"vw":73.3},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-21T19:15:00Z","v":200,"vw":73.23},{"c":73.32,"h":73.37,"l":73.32,"n":11,"o":73.37,"t":"2026-10-21T19:30:00Z","v":1411,"vw":73.366025},{"c":73.31,"h":73.42,"l":73.31,"n":7,"o":73.3601,"t":"2026-10-21T19:45:00Z","v":674,"vw":73.37119},{"c":72,"h":72.57,"l":72,"n":23,"o":72.57,"t":"2026-10-22T13:30:00Z","v":4120,"vw":72.299236},{"c":71.35,"h":71.35,"l":71.2906,"n":3,"o":71.2906,"t":"2026-10-22T14:15:00Z","v":713,"vw":71.305556},{"c":71.01,"h":71.01,"l":70.76,"n":20,"o":70.76,"t":"2026-10-22T14:30:00Z","v":6465,"vw":70.903654},{"c":70.8017,"h":70.915,"l":70.79,"n":14,"o":70.915,"t":"2026-10-22T14:45:00Z","v":754,"vw":70.841136},{"c":70.84,"h":70.84,"l":70.83,"n":11,"o":70.835,"t":"2026-10-22T15:00:00Z","v":973,"vw":70.83426},{"c":70.85,"h":70.91,"l":70.8401,"n":15,"o":70.865,"t":"2026-10-22T15:15:00Z","v":4122,"vw":70.853488},{"c":70.5825,"h":70.5825,"l":70.5825,"n":1,"o":70.5825,"t":"2026-10-22T15:45:00Z","v":190,"vw":70.5825},{"c":70.8,"h":70.8247,"l":70.8,"n":17,"o":70.8247,"t":"2026-10-22T16:00:00Z","v":7432,"vw":70.800459},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-22T16:30:00Z","v":100,"vw":70.97},{"c":70.8045,"h":70.8045,"l":70.8045,"n":1,"o":70.8045,"t":"2026-10-22T17:30:00Z","v":256,"vw":70.8045},{"c":70.76,"h":70.77,"l":70.76,"n":2,"o":70.77,"t":"2026-10-22T18:00:00Z","v":580,"vw":70.766362},{"c":70.74,"h":70.74,"l":70.6562,"n":4,"o":70.6562,"t":"2026-10-22T19:30:00Z","v":1269,"vw":70.706665},{"c":70.86,"h":70.91,"l":70.86,"n":6,"o":70.91,"t":"2026-10-22T19:45:00Z","v":877,"vw":70.866596}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2288501672938492,"strike":77.84599330824604,"iv":0.4395458567175054,"gamma":0.03631241631624383,"theta":-0.05015752514059957,"vega":0.06330614565247211,"rho":0.012567974925766192,"breakevenPct":11.670755232669476},{"delta":0.3,"premium":1.3457202959638415,"strike":75.54279704036159,"iv":0.37501940638586295,"gamma":0.04656701204424822,"theta":-0.04732906157294668,"vega":0.0692145376749888,"rho":0.015142810945344667,"breakevenPct":8.583190586063168},{"delta":0.35,"premium":1.5321838119639382,"strike":74.11877458690708,"iv":0.3441152478180624,"gamma":0.05402383570784528,"theta":-0.04676836101928297,"vega":0.07376113037002935,"rho":0.01770092524510168,"breakevenPct":6.835490115012305},{"delta":0.4,"premium":1.7064205185833043,"strike":72.97146436185199,"iv":0.3159697281472637,"gamma":0.06135539851852111,"theta":-0.04533298078625332,"vega":0.07696429355419199,"rho":0.02027286934487346,"breakevenPct":5.461300171351633},{"delta":0.45,"premium":1.9157878379479554,"strike":72.04094294245353,"iv":0.29732056325524864,"gamma":0.06666631947779209,"theta":-0.04367303750440148,"vega":0.07900998938351002,"rho":0.022933984376527747,"breakevenPct":4.442874848577245},{"delta":0.5,"premium":2.2654047976011995,"strike":71.28335832083958,"iv":0.29872158920539726,"gamma":0.06668500749625188,"theta":-0.0444599700149925,"vega":0.07938665667166417,"rho":0.025477103327286612,"breakevenPct":3.866736409103124},{"delta":0.55,"premium":2.483155080213904,"strike":70.58422459893048,"iv":0.28259478609625666,"gamma":0.07013409090909091,"theta":-0.042305347593582884,"vega":0.078626871657754,"rho":0.028075785222465288,"breakevenPct":3.1869190378634706},{"delta":0.6,"premium":2.7396391752577314,"strike":69.87010309278351,"iv":0.2670653608247422,"gamma":0.0728657731958763,"theta":-0.03973525773195876,"vega":0.07702329896907216,"rho":0.030650537659229652,"breakevenPct":2.5406361863973026},{"delta":0.65,"premium":3.80609243697479,"strike":68.83613445378151,"iv":0.3269344537815126,"gamma":0.05676932773109243,"theta":-0.04613109243697479,"vega":0.0738281512605042,"rho":0.03281661909397445,"breakevenPct":2.5865114887387106},{"delta":0.7,"premium":4.653846153846153,"strike":67.76923076923077,"iv":0.34989230769230767,"gamma":0.04973076923076923,"theta":-0.04656923076923077,"vega":0.06926923076923078,"rho":0.035049542005277316,"breakevenPct":2.277024408849117},{"delta":0.75,"premium":5.716019417475728,"strike":66.48220064724919,"iv":0.3764750809061489,"gamma":0.04234142394822006,"theta":-0.04616245954692556,"vega":0.0633252427184466,"rho":0.037109636303041524,"breakevenPct":1.9594779669243843},{"delta":0.8,"premium":6.936554621848741,"strike":65.01680672268907,"iv":0.3996470588235294,"gamma":0.035073949579831926,"theta":-0.043845378151260495,"vega":0.055892436974789905,"rho":0.03904483992205358,"breakevenPct":1.6136845766781298}],"put":[{"delta":0.25,"premium":1.3502888380963185,"strike":66.00385117461758,"iv":0.4272123198687253,"gamma":0.03733266721813778,"theta":-0.04444859784986589,"vega":0.06331671131746072,"rho":-0.01565930639910002,"breakevenPct":8.695208017261137},{"delta":0.3,"premium":1.4588452815013333,"strike":67.67690563002667,"iv":0.36495178889072655,"gamma":0.047951136194203985,"theta":-0.0408485031272821,"vega":0.06921288916423066,"rho":-0.018708821859769378,"breakevenPct":6.4857989703175685},{"delta":0.35,"premium":1.5875758999712815,"strike":68.90060719977025,"iv":0.3218542322097491,"gamma":0.05779683273871405,"theta":-0.03779910039809371,"vega":0.07375566517954915,"rho":-0.021762669724308684,"breakevenPct":4.939463527688642},{"delta":0.4,"premium":1.6847267345121768,"strike":69.84726734512176,"iv":0.2838122856359565,"gamma":0.06844872686090758,"theta":-0.03402110300519613,"vega":0.07688186863549033,"rho":-0.024802114672643916,"breakevenPct":3.739772928936458},{"delta":0.45,"premium":1.7856728352569913,"strike":70.57115223504661,"iv":0.2542976533110202,"gamma":0.07834578182032893,"theta":-0.030368265549368896,"vega":0.07853453152409215,"rho":-0.027832399405949802,"breakevenPct":2.860048834724665},{"delta":0.5,"premium":1.9164592070885065,"strike":71.1898834488243,"iv":0.23149557431364268,"gamma":0.08622238948790296,"theta":-0.0272118225136751,"vega":0.07913689067097054,"rho":-0.03082489784833802,"breakevenPct":2.170965346005893},{"delta":0.55,"premium":2.0947867498001376,"strike":71.69939071371468,"iv":0.21715873512267242,"gamma":0.09098818226280676,"theta":-0.024814449863564972,"vega":0.07842186509174379,"rho":-0.03375624157786585,"breakevenPct":1.70326805989131},{"delta":0.6,"premium":2.3033861671469738,"strike":72.1969260326609,"iv":0.20543102785782902,"gamma":0.09360307396733909,"theta":-0.022336599423631125,"vega":0.07662151777137367,"rho":-0.03671673651214184,"breakevenPct":1.2952281710053277},{"delta":0.65,"premium":2.5555475504322764,"strike":72.67723342939482,"iv":0.1974579250720461,"gamma":0.09312276657060518,"theta":-0.01974293948126801,"vega":0.07325936599423631,"rho":-0.03971918074105546,"breakevenPct":0.9730367317897692},{"delta":0.7,"premium":2.8277965284474442,"strike":73.15814850530376,"iv":0.18966451301832207,"gamma":0.09113944069431051,"theta":-0.016940405014464803,"vega":0.06892825458052074,"rho":-0.04271921190689373,"breakevenPct":0.6783551400334641},{"delta":0.75,"premium":3.1412005785920925,"strike":73.64030858244938,"iv":0.18223924783027964,"gamma":0.08607675988428158,"theta":-0.013709932497589198,"vega":0.06261195756991321,"rho":-0.045714299236187424,"breakevenPct":0.4400351869741641},{"delta":0.8,"premium":4.326710199004978,"strike":74.94776119402985,"iv":0.20590684079601998,"gamma":0.07399129353233828,"theta":-0.012516293532338312,"vega":0.05549900497512437,"rho":-0.04931793694453068,"breakevenPct":0.26782534980606376},{"delta":0.85,"premium":8.073600746268653,"strike":78.67910447761193,"iv":0.3208944029850745,"gamma":0.04127985074626869,"theta":-0.01730485074626865,"vega":0.046046268656716426,"rho":-0.05470889190787775,"breakevenPct":0.28978144356250957},{"delta":0.9,"premium":7.804316546762591,"strike":78.57553956834532,"iv":0.2771618705035972,"gamma":0.03912302158273381,"theta":-0.01022877697841727,"vega":0.034765467625899285,"rho":-0.05726640157750219,"breakevenPct":0.24822590879221157}]},"raw":{"call":[{"delta":0.25,"premium":1.2288501672938492,"strike":77.84599330824604,"iv":0.4395458567175054,"gamma":0.03631241631624383,"theta":-0.05015752514059957,"vega":0.06330614565247211,"rho":0.012567974925766192,"breakevenPct":11.670755232669476},{"delta":0.3,"premium":1.3457202959638415,"strike":75.54279704036159,"iv":0.37501940638586295,"gamma":0.04656701204424822,"theta":-0.04732906157294668,"vega":0.0692145376749888,"rho":0.015142810945344667,"breakevenPct":8.583190586063168},{"delta":0.35,"premium":1.5321838119639382,"strike":74.11877458690708,"iv":0.3441152478180624,"gamma":0.05402383570784528,"theta":-0.04676836101928297,"vega":0.07376113037002935,"rho":0.01770092524510168,"breakevenPct":6.835490115012305},{"delta":0.4,"premium":1.7064205185833043,"strike":72.97146436185199,"iv":0.3159697281472637,"gamma":0.06135539851852111,"theta":-0.04533298078625332,"vega":0.07696429355419199,"rho":0.02027286934487346,"breakevenPct":5.461300171351633},{"delta":0.45,"premium":1.9157878379479554,"strike":72.04094294245353,"iv":0.29732056325524864,"gamma":0.06666631947779209,"theta":-0.04367303750440148,"vega":0.07900998938351002,"rho":0.022933984376527747,"breakevenPct":4.442874848577245},{"delta":0.5,"premium":2.2654047976011995,"strike":71.28335832083958,"iv":0.29872158920539726,"gamma":0.06668500749625188,"theta":-0.0444599700149925,"vega":0.07938665667166417,"rho":0.025477103327286612,"breakevenPct":3.866736409103124},{"delta":0.55,"premium":2.483155080213904,"strike":70.58422459893048,"iv":0.28259478609625666,"gamma":0.07013409090909091,"theta":-0.042305347593582884,"vega":0.078626871657754,"rho":0.028075785222465288,"breakevenPct":3.1869190378634706},{"delta":0.6,"premium":2.7396391752577314,"strike":69.87010309278351,"iv":0.2670653608247422,"gamma":0.0728657731958763,"theta":-0.03973525773195876,"vega":0.07702329896907216,"rho":0.030650537659229652,"breakevenPct":2.5406361863973026},{"delta":0.65,"premium":3.80609243697479,"strike":68.83613445378151,"iv":0.3269344537815126,"gamma":0.05676932773109243,"theta":-0.04613109243697479,"vega":0.0738281512605042,"rho":0.03281661909397445,"breakevenPct":2.5865114887387106},{"delta":0.7,"premium":4.653846153846153,"strike":67.76923076923077,"iv":0.34989230769230767,"gamma":0.04973076923076923,"theta":-0.04656923076923077,"vega":0.06926923076923078,"rho":0.035049542005277316,"breakevenPct":2.277024408849117},{"delta":0.75,"premium":5.716019417475728,"strike":66.48220064724919,"iv":0.3764750809061489,"gamma":0.04234142394822006,"theta":-0.04616245954692556,"vega":0.0633252427184466,"rho":0.037109636303041524,"breakevenPct":1.9594779669243843},{"delta":0.8,"premium":6.936554621848741,"strike":65.01680672268907,"iv":0.3996470588235294,"gamma":0.035073949579831926,"theta":-0.043845378151260495,"vega":0.055892436974789905,"rho":0.03904483992205358,"breakevenPct":1.6136845766781298}],"put":[{"delta":0.25,"premium":1.3502888380963185,"strike":66.00385117461758,"iv":0.4272123198687253,"gamma":0.03733266721813778,"theta":-0.04444859784986589,"vega":0.06331671131746072,"rho":-0.01565930639910002,"breakevenPct":8.695208017261137},{"delta":0.3,"premium":1.4588452815013333,"strike":67.67690563002667,"iv":0.36495178889072655,"gamma":0.047951136194203985,"theta":-0.0408485031272821,"vega":0.06921288916423066,"rho":-0.018708821859769378,"breakevenPct":6.4857989703175685},{"delta":0.35,"premium":1.5875758999712815,"strike":68.90060719977025,"iv":0.3218542322097491,"gamma":0.05779683273871405,"theta":-0.03779910039809371,"vega":0.07375566517954915,"rho":-0.021762669724308684,"breakevenPct":4.939463527688642},{"delta":0.4,"premium":1.6847267345121768,"strike":69.84726734512176,"iv":0.2838122856359565,"gamma":0.06844872686090758,"theta":-0.03402110300519613,"vega":0.07688186863549033,"rho":-0.024802114672643916,"breakevenPct":3.739772928936458},{"delta":0.45,"premium":1.7856728352569913,"strike":70.57115223504661,"iv":0.2542976533110202,"gamma":0.07834578182032893,"theta":-0.030368265549368896,"vega":0.07853453152409215,"rho":-0.027832399405949802,"breakevenPct":2.860048834724665},{"delta":0.5,"premium":1.9164592070885065,"strike":71.1898834488243,"iv":0.23149557431364268,"gamma":0.08622238948790296,"theta":-0.0272118225136751,"vega":0.07913689067097054,"rho":-0.03082489784833802,"breakevenPct":2.170965346005893},{"delta":0.55,"premium":2.0947867498001376,"strike":71.69939071371468,"iv":0.21715873512267242,"gamma":0.09098818226280676,"theta":-0.024814449863564972,"vega":0.07842186509174379,"rho":-0.03375624157786585,"breakevenPct":1.70326805989131},{"delta":0.6,"premium":2.3033861671469738,"strike":72.1969260326609,"iv":0.20543102785782902,"gamma":0.09360307396733909,"theta":-0.022336599423631125,"vega":0.07662151777137367,"rho":-0.03671673651214184,"breakevenPct":1.2952281710053277},{"delta":0.65,"premium":2.5555475504322764,"strike":72.67723342939482,"iv":0.1974579250720461,"gamma":0.09312276657060518,"theta":-0.01974293948126801,"vega":0.07325936599423631,"rho":-0.03971918074105546,"breakevenPct":0.9730367317897692},{"delta":0.7,"premium":2.8277965284474442,"strike":73.15814850530376,"iv":0.18966451301832207,"gamma":0.09113944069431051,"theta":-0.016940405014464803,"vega":0.06892825458052074,"rho":-0.04271921190689373,"breakevenPct":0.6783551400334641},{"delta":0.75,"premium":3.1412005785920925,"strike":73.64030858244938,"iv":0.18223924783027964,"gamma":0.08607675988428158,"theta":-0.013709932497589198,"vega":0.06261195756991321,"rho":-0.045714299236187424,"breakevenPct":0.4400351869741641},{"delta":0.8,"premium":4.326710199004978,"strike":74.94776119402985,"iv":0.20590684079601998,"gamma":0.07399129353233828,"theta":-0.012516293532338312,"vega":0.05549900497512437,"rho":-0.04931793694453068,"breakevenPct":0.26782534980606376},{"delta":0.85,"premium":8.073600746268653,"strike":78.67910447761193,"iv":0.3208944029850745,"gamma":0.04127985074626869,"theta":-0.01730485074626865,"vega":0.046046268656716426,"rho":-0.05470889190787775,"breakevenPct":0.28978144356250957},{"delta":0.9,"premium":7.804316546762591,"strike":78.57553956834532,"iv":0.2771618705035972,"gamma":0.03912302158273381,"theta":-0.01022877697841727,"vega":0.034765467625899285,"rho":-0.05726640157750219,"breakevenPct":0.24822590879221157}]}},"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"}}