{"symbol":"SECT","url":"https://intraalpha.com/companies/SECT","capturedAt":"2026-10-23T03:13:56.098Z","state":"ready","quote":{"symbol":"SECT","last_price":70.94,"prev_close":71.85,"regular_close":70.94,"change":-0.91,"change_pct":-1.2665,"regular_change":-0.91,"regular_change_pct":-1.2665,"extended_change":0,"extended_change_pct":0,"bid":70.75,"ask":71.32,"bid_size":3400,"ask_size":3500,"volume":122999,"vwap":70.86669,"open":71.11,"high":71.3,"low":70.658,"close":70.94,"trade_count":475,"last_trade_at":"2026-10-23T00:00:06.7151521Z","last_quote_at":"2026-10-22T23:43:35.246196665Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2900000000,"net_expense_ratio":0.0069,"portfolio_turnover":0.23,"dividend_yield":0.0069,"inception_date":"2017-09-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:55.699913+00:00"},"optionObservedAt":"2026-10-22T19:55:01.235Z","bars":[{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-16T13:30:00Z","v":365,"vw":71.61},{"c":71.555,"h":71.61,"l":71.555,"n":4,"o":71.61,"t":"2026-10-16T13:45:00Z","v":719,"vw":71.57032},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-16T13:55:00Z","v":100,"vw":71.5},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-16T14:05:00Z","v":379,"vw":71.5},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-16T14:10:00Z","v":100,"vw":71.49},{"c":71.4999,"h":71.4999,"l":71.4999,"n":4,"o":71.4999,"t":"2026-10-16T14:15:00Z","v":4425,"vw":71.4999},{"c":71.54,"h":71.54,"l":71.5283,"n":19,"o":71.54,"t":"2026-10-16T14:35:00Z","v":1815,"vw":71.53545},{"c":71.5501,"h":71.5501,"l":71.5501,"n":2,"o":71.5501,"t":"2026-10-16T14:45:00Z","v":890,"vw":71.5501},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-16T14:50:00Z","v":300,"vw":71.48},{"c":71.48,"h":71.48,"l":71.48,"n":2,"o":71.48,"t":"2026-10-16T14:55:00Z","v":340,"vw":71.48},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-16T15:00:00Z","v":309,"vw":71.44},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-16T15:05:00Z","v":1000,"vw":71.4},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-16T15:10:00Z","v":297,"vw":71.3},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-16T15:30:00Z","v":130,"vw":71.25},{"c":71.26,"h":71.26,"l":71.22,"n":16,"o":71.22,"t":"2026-10-16T15:45:00Z","v":1465,"vw":71.25364},{"c":71.06,"h":71.06,"l":71.04,"n":3,"o":71.04,"t":"2026-10-16T16:00:00Z","v":11211,"vw":71.059286},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-16T16:05:00Z","v":10081,"vw":71.01},{"c":71.0436,"h":71.0436,"l":71.0436,"n":2,"o":71.0436,"t":"2026-10-16T16:10:00Z","v":157,"vw":71.0436},{"c":71.0523,"h":71.0523,"l":71.0523,"n":1,"o":71.0523,"t":"2026-10-16T16:30:00Z","v":508,"vw":71.0523},{"c":71.0191,"h":71.03,"l":71.0191,"n":4,"o":71.03,"t":"2026-10-16T16:40:00Z","v":1361,"vw":71.022313},{"c":70.94,"h":70.94,"l":70.94,"n":1,"o":70.94,"t":"2026-10-16T16:50:00Z","v":1088,"vw":70.94},{"c":70.94,"h":70.94,"l":70.93,"n":3,"o":70.93,"t":"2026-10-16T16:55:00Z","v":884,"vw":70.933495},{"c":70.8131,"h":70.92,"l":70.8131,"n":4,"o":70.92,"t":"2026-10-16T17:00:00Z","v":861,"vw":70.83796},{"c":70.73,"h":70.7998,"l":70.73,"n":4,"o":70.7998,"t":"2026-10-16T17:05:00Z","v":1485,"vw":70.735369},{"c":70.73,"h":70.74,"l":70.73,"n":2,"o":70.74,"t":"2026-10-16T17:10:00Z","v":13183,"vw":70.735663},{"c":70.64,"h":70.64,"l":70.64,"n":5,"o":70.64,"t":"2026-10-16T17:20:00Z","v":503,"vw":70.64},{"c":70.77,"h":70.77,"l":70.77,"n":2,"o":70.77,"t":"2026-10-16T17:25:00Z","v":478,"vw":70.77},{"c":70.785,"h":70.8,"l":70.77,"n":20,"o":70.8,"t":"2026-10-16T17:35:00Z","v":4991,"vw":70.774252},{"c":70.91,"h":70.9101,"l":70.79,"n":50,"o":70.79,"t":"2026-10-16T17:40:00Z","v":6999,"vw":70.880654},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-16T17:50:00Z","v":300,"vw":70.81},{"c":70.73,"h":70.74,"l":70.73,"n":10,"o":70.74,"t":"2026-10-16T17:55:00Z","v":1466,"vw":70.735113},{"c":70.6176,"h":70.66,"l":70.6176,"n":2,"o":70.66,"t":"2026-10-16T18:00:00Z","v":1566,"vw":70.620308},{"c":70.69,"h":70.69,"l":70.64,"n":6,"o":70.64,"t":"2026-10-16T18:05:00Z","v":463,"vw":70.657505},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-10-16T18:10:00Z","v":900,"vw":70.69},{"c":70.5701,"h":70.5701,"l":70.57,"n":3,"o":70.57,"t":"2026-10-16T18:20:00Z","v":225,"vw":70.57005},{"c":70.58,"h":70.58,"l":70.58,"n":1,"o":70.58,"t":"2026-10-16T18:25:00Z","v":824,"vw":70.58},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-16T18:30:00Z","v":176,"vw":70.56},{"c":70.6,"h":70.6,"l":70.6,"n":3,"o":70.6,"t":"2026-10-16T18:35:00Z","v":463,"vw":70.6},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-16T18:40:00Z","v":607,"vw":70.61},{"c":70.585,"h":70.585,"l":70.56,"n":25,"o":70.56,"t":"2026-10-16T18:45:00Z","v":6847,"vw":70.568657},{"c":70.53,"h":70.53,"l":70.49,"n":6,"o":70.49,"t":"2026-10-16T18:55:00Z","v":1146,"vw":70.498388},{"c":70.5145,"h":70.525,"l":70.5145,"n":4,"o":70.525,"t":"2026-10-16T19:00:00Z","v":949,"vw":70.520037},{"c":70.47,"h":70.47,"l":70.47,"n":5,"o":70.47,"t":"2026-10-16T19:05:00Z","v":1247,"vw":70.47},{"c":70.59,"h":70.59,"l":70.57,"n":7,"o":70.57,"t":"2026-10-16T19:10:00Z","v":2626,"vw":70.588401},{"c":70.565,"h":70.675,"l":70.565,"n":5,"o":70.6601,"t":"2026-10-16T19:15:00Z","v":589,"vw":70.644545},{"c":70.64,"h":70.67,"l":70.62,"n":29,"o":70.67,"t":"2026-10-16T19:25:00Z","v":17634,"vw":70.649849},{"c":70.615,"h":70.615,"l":70.615,"n":2,"o":70.615,"t":"2026-10-16T19:30:00Z","v":1920,"vw":70.615},{"c":70.59,"h":70.59,"l":70.5675,"n":4,"o":70.5675,"t":"2026-10-16T19:40:00Z","v":592,"vw":70.576171},{"c":70.59,"h":70.62,"l":70.58,"n":13,"o":70.58,"t":"2026-10-16T19:45:00Z","v":1361,"vw":70.593205},{"c":70.67,"h":70.68,"l":70.645,"n":60,"o":70.6687,"t":"2026-10-16T19:55:00Z","v":8982,"vw":70.668725},{"c":70.67,"h":70.67,"l":70.67,"n":6,"o":70.67,"t":"2026-10-16T20:00:00Z","v":828,"vw":70.67},{"c":71.2,"h":71.32,"l":71.16,"n":36,"o":71.32,"t":"2026-10-19T13:30:00Z","v":4881,"vw":71.288192},{"c":71.13,"h":71.13,"l":71.13,"n":3,"o":71.13,"t":"2026-10-19T13:35:00Z","v":209,"vw":71.13},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-10-19T13:40:00Z","v":252,"vw":71.1},{"c":71.21,"h":71.21,"l":71.17,"n":4,"o":71.17,"t":"2026-10-19T14:15:00Z","v":14827,"vw":71.200998},{"c":71.21,"h":71.21,"l":71.21,"n":1,"o":71.21,"t":"2026-10-19T14:20:00Z","v":400,"vw":71.21},{"c":71.0968,"h":71.0968,"l":71.0968,"n":2,"o":71.0968,"t":"2026-10-19T14:30:00Z","v":1449,"vw":71.0968},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T14:50:00Z","v":100,"vw":71.1},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-19T15:10:00Z","v":100,"vw":71.2},{"c":71.29,"h":71.3099,"l":71.22,"n":35,"o":71.22,"t":"2026-10-19T15:15:00Z","v":5069,"vw":71.293252},{"c":71.31,"h":71.31,"l":71.31,"n":4,"o":71.31,"t":"2026-10-19T15:30:00Z","v":181,"vw":71.31},{"c":71.36,"h":71.36,"l":71.36,"n":2,"o":71.36,"t":"2026-10-19T15:35:00Z","v":129,"vw":71.36},{"c":71.345,"h":71.345,"l":71.345,"n":3,"o":71.345,"t":"2026-10-19T15:45:00Z","v":577,"vw":71.345},{"c":71.34,"h":71.36,"l":71.34,"n":6,"o":71.36,"t":"2026-10-19T15:50:00Z","v":22592,"vw":71.359911},{"c":71.34,"h":71.34,"l":71.33,"n":7,"o":71.33,"t":"2026-10-19T15:55:00Z","v":1122,"vw":71.336961},{"c":71.15,"h":71.15,"l":71.15,"n":3,"o":71.15,"t":"2026-10-19T16:00:00Z","v":306,"vw":71.15},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-10-19T16:05:00Z","v":200,"vw":71.18},{"c":71.2,"h":71.22,"l":71.2,"n":31,"o":71.22,"t":"2026-10-19T16:10:00Z","v":1604,"vw":71.208},{"c":71.22,"h":71.225,"l":71.22,"n":4,"o":71.225,"t":"2026-10-19T16:15:00Z","v":240,"vw":71.2225},{"c":71.18,"h":71.18,"l":71.175,"n":3,"o":71.175,"t":"2026-10-19T16:20:00Z","v":3876,"vw":71.175526},{"c":71.14,"h":71.14,"l":71.1,"n":5,"o":71.13,"t":"2026-10-19T16:30:00Z","v":630,"vw":71.121136},{"c":71.14,"h":71.14,"l":71.135,"n":8,"o":71.135,"t":"2026-10-19T16:35:00Z","v":788,"vw":71.139349},{"c":71.105,"h":71.105,"l":71.105,"n":1,"o":71.105,"t":"2026-10-19T16:45:00Z","v":256,"vw":71.105},{"c":71.03,"h":71.05,"l":71.03,"n":3,"o":71.05,"t":"2026-10-19T17:05:00Z","v":429,"vw":71.043985},{"c":71.06,"h":71.07,"l":71.035,"n":9,"o":71.06,"t":"2026-10-19T17:10:00Z","v":10127,"vw":71.050047},{"c":71.06,"h":71.0699,"l":71.06,"n":2,"o":71.0699,"t":"2026-10-19T17:15:00Z","v":3970,"vw":71.069651},{"c":71.03,"h":71.03,"l":71.03,"n":3,"o":71.03,"t":"2026-10-19T17:35:00Z","v":671,"vw":71.03},{"c":71.035,"h":71.04,"l":71.005,"n":13,"o":71.005,"t":"2026-10-19T17:40:00Z","v":937,"vw":71.025},{"c":70.97,"h":71.03,"l":70.97,"n":10,"o":71.01,"t":"2026-10-19T17:45:00Z","v":1309,"vw":70.981752},{"c":70.96,"h":70.96,"l":70.96,"n":1,"o":70.96,"t":"2026-10-19T17:50:00Z","v":244,"vw":70.96},{"c":71.06,"h":71.06,"l":71.06,"n":7,"o":71.06,"t":"2026-10-19T17:55:00Z","v":2459,"vw":71.06},{"c":71.02,"h":71.04,"l":71,"n":35,"o":71.0351,"t":"2026-10-19T18:00:00Z","v":2459,"vw":71.011728},{"c":71.01,"h":71.0299,"l":71.01,"n":2,"o":71.0299,"t":"2026-10-19T18:05:00Z","v":312,"vw":71.023522},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-19T18:10:00Z","v":226,"vw":71.05},{"c":71.03,"h":71.03,"l":71.03,"n":2,"o":71.03,"t":"2026-10-19T18:20:00Z","v":600,"vw":71.03},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-19T18:25:00Z","v":100,"vw":70.97},{"c":71.02,"h":71.02,"l":71.01,"n":25,"o":71.01,"t":"2026-10-19T18:55:00Z","v":4206,"vw":71.010289},{"c":71.05,"h":71.05,"l":71.03,"n":17,"o":71.03,"t":"2026-10-19T19:00:00Z","v":1717,"vw":71.038598},{"c":71.03,"h":71.05,"l":71.03,"n":6,"o":71.05,"t":"2026-10-19T19:05:00Z","v":471,"vw":71.04},{"c":71.04,"h":71.04,"l":71.01,"n":41,"o":71.011,"t":"2026-10-19T19:10:00Z","v":9701,"vw":71.012681},{"c":71.05,"h":71.05,"l":71.02,"n":23,"o":71.0394,"t":"2026-10-19T19:15:00Z","v":8706,"vw":71.039598},{"c":71.07,"h":71.07,"l":71.06,"n":14,"o":71.07,"t":"2026-10-19T19:20:00Z","v":3090,"vw":71.069648},{"c":71.06,"h":71.11,"l":71.06,"n":41,"o":71.11,"t":"2026-10-19T19:25:00Z","v":860,"vw":71.078904},{"c":71.0752,"h":71.0752,"l":71.0648,"n":13,"o":71.075,"t":"2026-10-19T19:30:00Z","v":2176,"vw":71.069964},{"c":71.09,"h":71.11,"l":71.07,"n":24,"o":71.07,"t":"2026-10-19T19:40:00Z","v":2699,"vw":71.091741},{"c":71.07,"h":71.07,"l":71.06,"n":36,"o":71.065,"t":"2026-10-19T19:45:00Z","v":2286,"vw":71.06537},{"c":70.94,"h":71,"l":70.94,"n":11,"o":71,"t":"2026-10-19T19:50:00Z","v":1068,"vw":70.980323},{"c":70.92,"h":70.99,"l":70.91,"n":138,"o":70.99,"t":"2026-10-19T19:55:00Z","v":13739,"vw":70.937326},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-19T20:00:00Z","v":8783,"vw":70.95},{"c":70.89,"h":70.89,"l":70.89,"n":2,"o":70.89,"t":"2026-10-20T13:30:00Z","v":1072,"vw":70.89},{"c":70.77,"h":70.77,"l":70.69,"n":7,"o":70.69,"t":"2026-10-20T13:45:00Z","v":681,"vw":70.732059},{"c":71.135,"h":71.135,"l":71.135,"n":4,"o":71.135,"t":"2026-10-20T14:05:00Z","v":513,"vw":71.135},{"c":71.09,"h":71.09,"l":71.09,"n":3,"o":71.09,"t":"2026-10-20T14:10:00Z","v":200,"vw":71.09},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-20T14:20:00Z","v":300,"vw":71.27},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-20T14:30:00Z","v":100,"vw":71.55},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-20T14:50:00Z","v":112,"vw":71.48},{"c":71.36,"h":71.37,"l":71.36,"n":11,"o":71.37,"t":"2026-10-20T15:10:00Z","v":1105,"vw":71.368773},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-20T15:15:00Z","v":400,"vw":71.31},{"c":71.17,"h":71.2,"l":71.17,"n":4,"o":71.2,"t":"2026-10-20T15:30:00Z","v":715,"vw":71.180783},{"c":71.3,"h":71.3,"l":71.2144,"n":2,"o":71.2144,"t":"2026-10-20T15:50:00Z","v":997,"vw":71.248743},{"c":71.28,"h":71.31,"l":71.28,"n":5,"o":71.31,"t":"2026-10-20T16:00:00Z","v":1358,"vw":71.295239},{"c":71.1601,"h":71.21,"l":71.1601,"n":4,"o":71.21,"t":"2026-10-20T16:15:00Z","v":4245,"vw":71.173779},{"c":71.21,"h":71.21,"l":71.18,"n":5,"o":71.18,"t":"2026-10-20T16:25:00Z","v":850,"vw":71.20069},{"c":71.29,"h":71.29,"l":71.29,"n":2,"o":71.29,"t":"2026-10-20T16:30:00Z","v":400,"vw":71.29},{"c":71.26,"h":71.2894,"l":71.26,"n":3,"o":71.2894,"t":"2026-10-20T16:40:00Z","v":4833,"vw":71.282997},{"c":71.15,"h":71.18,"l":71.15,"n":4,"o":71.18,"t":"2026-10-20T16:50:00Z","v":235,"vw":71.165},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-20T16:55:00Z","v":262,"vw":71.16},{"c":71.16,"h":71.1804,"l":71.16,"n":8,"o":71.1804,"t":"2026-10-20T17:05:00Z","v":600,"vw":71.175504},{"c":71.19,"h":71.19,"l":71.1801,"n":12,"o":71.19,"t":"2026-10-20T17:15:00Z","v":4292,"vw":71.188456},{"c":71.27,"h":71.2894,"l":71.27,"n":6,"o":71.28,"t":"2026-10-20T17:30:00Z","v":609,"vw":71.280745},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-20T17:40:00Z","v":1065,"vw":71.3},{"c":71.27,"h":71.27,"l":71.27,"n":8,"o":71.27,"t":"2026-10-20T17:45:00Z","v":2688,"vw":71.27},{"c":71.28,"h":71.3,"l":71.28,"n":4,"o":71.3,"t":"2026-10-20T18:00:00Z","v":400,"vw":71.29},{"c":71.28,"h":71.28,"l":71.2752,"n":3,"o":71.2752,"t":"2026-10-20T18:05:00Z","v":734,"vw":71.278474},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-20T18:10:00Z","v":1413,"vw":71.3},{"c":71.3177,"h":71.3177,"l":71.3177,"n":1,"o":71.3177,"t":"2026-10-20T18:15:00Z","v":140,"vw":71.3177},{"c":71.2628,"h":71.2628,"l":71.2628,"n":2,"o":71.2628,"t":"2026-10-20T18:25:00Z","v":221,"vw":71.2628},{"c":71.2436,"h":71.25,"l":71.2436,"n":3,"o":71.25,"t":"2026-10-20T18:30:00Z","v":354,"vw":71.245413},{"c":71.21,"h":71.21,"l":71.21,"n":1,"o":71.21,"t":"2026-10-20T18:35:00Z","v":1447,"vw":71.21},{"c":71.2,"h":71.2,"l":71.2,"n":7,"o":71.2,"t":"2026-10-20T18:40:00Z","v":326,"vw":71.2},{"c":71.235,"h":71.235,"l":71.2165,"n":6,"o":71.2165,"t":"2026-10-20T18:50:00Z","v":956,"vw":71.219932},{"c":71.2476,"h":71.2492,"l":71.2476,"n":8,"o":71.2492,"t":"2026-10-20T18:55:00Z","v":899,"vw":71.248913},{"c":71.2423,"h":71.2423,"l":71.2401,"n":4,"o":71.2401,"t":"2026-10-20T19:00:00Z","v":348,"vw":71.240826},{"c":71.2205,"h":71.25,"l":71.22,"n":17,"o":71.2401,"t":"2026-10-20T19:10:00Z","v":8069,"vw":71.238599},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-20T19:15:00Z","v":841,"vw":71.19},{"c":71.14,"h":71.175,"l":71.14,"n":8,"o":71.175,"t":"2026-10-20T19:20:00Z","v":2077,"vw":71.152584},{"c":71.2244,"h":71.2244,"l":71.1402,"n":3,"o":71.1402,"t":"2026-10-20T19:30:00Z","v":1287,"vw":71.16011},{"c":71.14,"h":71.23,"l":71.13,"n":17,"o":71.23,"t":"2026-10-20T19:35:00Z","v":2339,"vw":71.188686},{"c":71.18,"h":71.18,"l":71.1415,"n":9,"o":71.1415,"t":"2026-10-20T19:40:00Z","v":1445,"vw":71.153969},{"c":71.1901,"h":71.1901,"l":71.1901,"n":4,"o":71.1901,"t":"2026-10-20T19:45:00Z","v":640,"vw":71.1901},{"c":71.205,"h":71.21,"l":71.15,"n":17,"o":71.19,"t":"2026-10-20T19:50:00Z","v":3375,"vw":71.177424},{"c":71.175,"h":71.19,"l":71.17,"n":36,"o":71.19,"t":"2026-10-20T19:55:00Z","v":4718,"vw":71.172684},{"c":71.17,"h":71.17,"l":71.17,"n":4,"o":71.17,"t":"2026-10-20T20:00:00Z","v":965,"vw":71.17},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-21T13:25:00Z","v":500,"vw":71.5},{"c":71.62,"h":71.63,"l":71.58,"n":14,"o":71.63,"t":"2026-10-21T13:30:00Z","v":5701,"vw":71.627877},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-21T13:35:00Z","v":267,"vw":71.48},{"c":71.55,"h":71.58,"l":71.55,"n":13,"o":71.58,"t":"2026-10-21T13:40:00Z","v":1815,"vw":71.557692},{"c":71.57,"h":71.57,"l":71.57,"n":6,"o":71.57,"t":"2026-10-21T13:45:00Z","v":406,"vw":71.57},{"c":71.59,"h":71.63,"l":71.59,"n":4,"o":71.63,"t":"2026-10-21T13:50:00Z","v":400,"vw":71.615316},{"c":71.58,"h":71.58,"l":71.58,"n":2,"o":71.58,"t":"2026-10-21T13:55:00Z","v":128,"vw":71.58},{"c":71.4501,"h":71.47,"l":71.4501,"n":2,"o":71.47,"t":"2026-10-21T14:05:00Z","v":855,"vw":71.466974},{"c":71.4,"h":71.41,"l":71.4,"n":6,"o":71.41,"t":"2026-10-21T14:10:00Z","v":401,"vw":71.406667},{"c":71.44,"h":71.44,"l":71.44,"n":9,"o":71.44,"t":"2026-10-21T14:15:00Z","v":488,"vw":71.44},{"c":71.49,"h":71.51,"l":71.44,"n":24,"o":71.44,"t":"2026-10-21T14:20:00Z","v":8308,"vw":71.500586},{"c":71.505,"h":71.505,"l":71.48,"n":4,"o":71.495,"t":"2026-10-21T14:25:00Z","v":844,"vw":71.496677},{"c":71.57,"h":71.57,"l":71.57,"n":4,"o":71.57,"t":"2026-10-21T14:30:00Z","v":401,"vw":71.57},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-21T14:45:00Z","v":150,"vw":71.67},{"c":71.63,"h":71.66,"l":71.63,"n":8,"o":71.66,"t":"2026-10-21T14:50:00Z","v":1722,"vw":71.643409},{"c":71.63,"h":71.63,"l":71.61,"n":4,"o":71.61,"t":"2026-10-21T14:55:00Z","v":300,"vw":71.62},{"c":71.65,"h":71.65,"l":71.635,"n":14,"o":71.64,"t":"2026-10-21T15:00:00Z","v":1637,"vw":71.641122},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-10-21T15:05:00Z","v":100,"vw":71.65},{"c":71.68,"h":71.68,"l":71.68,"n":2,"o":71.68,"t":"2026-10-21T15:10:00Z","v":188,"vw":71.68},{"c":71.66,"h":71.71,"l":71.66,"n":7,"o":71.7,"t":"2026-10-21T15:15:00Z","v":3231,"vw":71.677301},{"c":71.67,"h":71.67,"l":71.6473,"n":4,"o":71.6473,"t":"2026-10-21T15:20:00Z","v":467,"vw":71.653786},{"c":71.74,"h":71.74,"l":71.74,"n":1,"o":71.74,"t":"2026-10-21T15:25:00Z","v":150,"vw":71.74},{"c":71.81,"h":71.81,"l":71.81,"n":2,"o":71.81,"t":"2026-10-21T15:35:00Z","v":309,"vw":71.81},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-21T15:40:00Z","v":200,"vw":71.8},{"c":71.8276,"h":71.8276,"l":71.8276,"n":2,"o":71.8276,"t":"2026-10-21T15:45:00Z","v":200,"vw":71.8276},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-21T16:00:00Z","v":439,"vw":71.83},{"c":71.81,"h":71.84,"l":71.81,"n":7,"o":71.84,"t":"2026-10-21T16:05:00Z","v":710,"vw":71.8325},{"c":71.81,"h":71.83,"l":71.81,"n":7,"o":71.83,"t":"2026-10-21T16:20:00Z","v":6799,"vw":71.810306},{"c":71.77,"h":71.79,"l":71.77,"n":4,"o":71.79,"t":"2026-10-21T16:25:00Z","v":514,"vw":71.778},{"c":71.84,"h":71.84,"l":71.82,"n":13,"o":71.82,"t":"2026-10-21T16:35:00Z","v":1843,"vw":71.822475},{"c":71.86,"h":71.87,"l":71.86,"n":5,"o":71.87,"t":"2026-10-21T16:45:00Z","v":460,"vw":71.864},{"c":71.91,"h":71.92,"l":71.91,"n":9,"o":71.92,"t":"2026-10-21T16:50:00Z","v":3669,"vw":71.919719},{"c":71.97,"h":71.97,"l":71.97,"n":5,"o":71.97,"t":"2026-10-21T17:15:00Z","v":6351,"vw":71.97},{"c":71.97,"h":71.985,"l":71.97,"n":2,"o":71.985,"t":"2026-10-21T17:20:00Z","v":656,"vw":71.982713},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-21T17:25:00Z","v":200,"vw":71.95},{"c":71.95,"h":71.96,"l":71.95,"n":3,"o":71.96,"t":"2026-10-21T17:30:00Z","v":520,"vw":71.958},{"c":71.9401,"h":71.9401,"l":71.9401,"n":1,"o":71.9401,"t":"2026-10-21T17:45:00Z","v":597,"vw":71.9401},{"c":71.96,"h":71.96,"l":71.94,"n":47,"o":71.945,"t":"2026-10-21T17:50:00Z","v":10039,"vw":71.944004},{"c":71.9489,"h":71.95,"l":71.9489,"n":3,"o":71.95,"t":"2026-10-21T17:55:00Z","v":2303,"vw":71.949374},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-21T18:00:00Z","v":101,"vw":71.93},{"c":71.97,"h":71.97,"l":71.97,"n":2,"o":71.97,"t":"2026-10-21T18:15:00Z","v":424,"vw":71.97},{"c":71.9605,"h":71.9605,"l":71.9605,"n":1,"o":71.9605,"t":"2026-10-21T18:25:00Z","v":655,"vw":71.9605},{"c":71.9799,"h":71.98,"l":71.9799,"n":5,"o":71.98,"t":"2026-10-21T18:40:00Z","v":425,"vw":71.97995},{"c":71.88,"h":71.97,"l":71.88,"n":12,"o":71.97,"t":"2026-10-21T18:45:00Z","v":894,"vw":71.943087},{"c":71.84,"h":71.85,"l":71.84,"n":3,"o":71.85,"t":"2026-10-21T18:50:00Z","v":2253,"vw":71.849546},{"c":71.73,"h":71.8675,"l":71.73,"n":4,"o":71.8675,"t":"2026-10-21T18:55:00Z","v":600,"vw":71.76135},{"c":71.58,"h":71.705,"l":71.58,"n":10,"o":71.705,"t":"2026-10-21T19:00:00Z","v":1869,"vw":71.668267},{"c":71.65,"h":71.65,"l":71.65,"n":2,"o":71.65,"t":"2026-10-21T19:05:00Z","v":200,"vw":71.65},{"c":71.65,"h":71.665,"l":71.65,"n":4,"o":71.655,"t":"2026-10-21T19:10:00Z","v":888,"vw":71.657209},{"c":71.75,"h":71.76,"l":71.708,"n":14,"o":71.708,"t":"2026-10-21T19:15:00Z","v":3202,"vw":71.727629},{"c":71.76,"h":71.795,"l":71.75,"n":15,"o":71.795,"t":"2026-10-21T19:20:00Z","v":2248,"vw":71.771855},{"c":71.842,"h":71.842,"l":71.801,"n":6,"o":71.801,"t":"2026-10-21T19:25:00Z","v":1458,"vw":71.831074},{"c":71.86,"h":71.86,"l":71.8577,"n":5,"o":71.8577,"t":"2026-10-21T19:35:00Z","v":1946,"vw":71.858048},{"c":71.87,"h":71.87,"l":71.8372,"n":8,"o":71.8599,"t":"2026-10-21T19:40:00Z","v":10994,"vw":71.864297},{"c":71.87,"h":71.87,"l":71.87,"n":3,"o":71.87,"t":"2026-10-21T19:45:00Z","v":161,"vw":71.87},{"c":71.94,"h":71.94,"l":71.9094,"n":6,"o":71.9094,"t":"2026-10-21T19:50:00Z","v":524,"vw":71.925296},{"c":71.87,"h":71.885,"l":71.87,"n":33,"o":71.88,"t":"2026-10-21T19:55:00Z","v":4356,"vw":71.884446},{"c":71.85,"h":71.85,"l":71.85,"n":4,"o":71.85,"t":"2026-10-21T20:00:00Z","v":1322,"vw":71.85},{"c":71.7,"h":71.7,"l":71.7,"n":10,"o":71.7,"t":"2026-10-21T23:45:00Z","v":200,"vw":71.7},{"c":71.14,"h":71.14,"l":71.1,"n":10,"o":71.11,"t":"2026-10-22T13:45:00Z","v":2442,"vw":71.111332},{"c":71.3,"h":71.3,"l":71.23,"n":2,"o":71.23,"t":"2026-10-22T13:55:00Z","v":300,"vw":71.265},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-22T14:05:00Z","v":175,"vw":71.16},{"c":71.1299,"h":71.1299,"l":71.095,"n":2,"o":71.095,"t":"2026-10-22T14:15:00Z","v":4471,"vw":71.103618},{"c":71.04,"h":71.04,"l":71.04,"n":2,"o":71.04,"t":"2026-10-22T14:20:00Z","v":147,"vw":71.04},{"c":70.81,"h":70.81,"l":70.81,"n":1,"o":70.81,"t":"2026-10-22T14:30:00Z","v":150,"vw":70.81},{"c":70.77,"h":70.77,"l":70.76,"n":2,"o":70.76,"t":"2026-10-22T14:35:00Z","v":300,"vw":70.765},{"c":70.81,"h":70.81,"l":70.78,"n":4,"o":70.78,"t":"2026-10-22T14:40:00Z","v":587,"vw":70.788654},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-22T14:45:00Z","v":140,"vw":70.79},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-22T14:50:00Z","v":301,"vw":70.78},{"c":70.77,"h":70.7842,"l":70.77,"n":8,"o":70.7842,"t":"2026-10-22T15:05:00Z","v":9605,"vw":70.771814},{"c":70.78,"h":70.78,"l":70.75,"n":10,"o":70.765,"t":"2026-10-22T15:10:00Z","v":1629,"vw":70.761162},{"c":70.94,"h":70.94,"l":70.94,"n":2,"o":70.94,"t":"2026-10-22T15:20:00Z","v":300,"vw":70.94},{"c":70.8,"h":70.82,"l":70.77,"n":71,"o":70.82,"t":"2026-10-22T15:40:00Z","v":12216,"vw":70.790277},{"c":70.825,"h":70.825,"l":70.825,"n":1,"o":70.825,"t":"2026-10-22T15:45:00Z","v":935,"vw":70.825},{"c":70.885,"h":70.92,"l":70.885,"n":4,"o":70.92,"t":"2026-10-22T15:50:00Z","v":579,"vw":70.901865},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-10-22T15:55:00Z","v":9071,"vw":70.98},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-22T16:00:00Z","v":100,"vw":70.99},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-22T16:05:00Z","v":400,"vw":70.98},{"c":71.09,"h":71.09,"l":71.09,"n":16,"o":71.09,"t":"2026-10-22T16:20:00Z","v":10062,"vw":71.09},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-22T16:25:00Z","v":100,"vw":71.1},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-22T16:30:00Z","v":265,"vw":71.01},{"c":70.9658,"h":70.9658,"l":70.96,"n":2,"o":70.96,"t":"2026-10-22T16:35:00Z","v":404,"vw":70.961651},{"c":70.81,"h":70.81,"l":70.81,"n":2,"o":70.81,"t":"2026-10-22T16:45:00Z","v":1215,"vw":70.81},{"c":70.73,"h":70.73,"l":70.73,"n":1,"o":70.73,"t":"2026-10-22T16:50:00Z","v":134,"vw":70.73},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-22T16:55:00Z","v":753,"vw":70.85},{"c":70.82,"h":70.82,"l":70.7901,"n":14,"o":70.82,"t":"2026-10-22T17:15:00Z","v":4007,"vw":70.804286},{"c":70.85,"h":70.85,"l":70.79,"n":29,"o":70.81,"t":"2026-10-22T17:20:00Z","v":7712,"vw":70.797751},{"c":70.855,"h":70.855,"l":70.855,"n":1,"o":70.855,"t":"2026-10-22T17:35:00Z","v":102,"vw":70.855},{"c":70.84,"h":70.84,"l":70.84,"n":2,"o":70.84,"t":"2026-10-22T17:45:00Z","v":600,"vw":70.84},{"c":70.79,"h":70.81,"l":70.79,"n":4,"o":70.81,"t":"2026-10-22T17:50:00Z","v":1043,"vw":70.807964},{"c":70.69,"h":70.73,"l":70.69,"n":6,"o":70.73,"t":"2026-10-22T18:00:00Z","v":456,"vw":70.71},{"c":70.75,"h":70.75,"l":70.75,"n":3,"o":70.75,"t":"2026-10-22T18:05:00Z","v":208,"vw":70.75},{"c":70.7977,"h":70.82,"l":70.76,"n":39,"o":70.7602,"t":"2026-10-22T18:10:00Z","v":9317,"vw":70.800418},{"c":70.8625,"h":70.8625,"l":70.775,"n":5,"o":70.775,"t":"2026-10-22T18:15:00Z","v":400,"vw":70.815833},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-10-22T18:20:00Z","v":477,"vw":70.88},{"c":70.77,"h":70.875,"l":70.77,"n":7,"o":70.875,"t":"2026-10-22T18:25:00Z","v":779,"vw":70.842736},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-22T18:30:00Z","v":100,"vw":70.72},{"c":70.75,"h":70.76,"l":70.735,"n":5,"o":70.735,"t":"2026-10-22T18:40:00Z","v":892,"vw":70.749576},{"c":70.7401,"h":70.77,"l":70.7401,"n":2,"o":70.77,"t":"2026-10-22T18:45:00Z","v":259,"vw":70.751644},{"c":70.7323,"h":70.75,"l":70.7323,"n":2,"o":70.75,"t":"2026-10-22T18:50:00Z","v":459,"vw":70.736156},{"c":70.6799,"h":70.68,"l":70.658,"n":5,"o":70.658,"t":"2026-10-22T19:00:00Z","v":1805,"vw":70.668692},{"c":70.748,"h":70.748,"l":70.71,"n":7,"o":70.71,"t":"2026-10-22T19:05:00Z","v":453,"vw":70.723796},{"c":70.82,"h":70.83,"l":70.74,"n":24,"o":70.74,"t":"2026-10-22T19:10:00Z","v":6467,"vw":70.811763},{"c":70.775,"h":70.775,"l":70.775,"n":4,"o":70.775,"t":"2026-10-22T19:15:00Z","v":408,"vw":70.775},{"c":70.82,"h":70.85,"l":70.82,"n":4,"o":70.83,"t":"2026-10-22T19:20:00Z","v":800,"vw":70.83375},{"c":70.82,"h":70.82,"l":70.82,"n":3,"o":70.82,"t":"2026-10-22T19:25:00Z","v":127,"vw":70.82},{"c":70.82,"h":70.8282,"l":70.82,"n":4,"o":70.8282,"t":"2026-10-22T19:30:00Z","v":11701,"vw":70.820962},{"c":70.735,"h":70.78,"l":70.735,"n":23,"o":70.77,"t":"2026-10-22T19:35:00Z","v":4910,"vw":70.762209},{"c":70.685,"h":70.685,"l":70.685,"n":5,"o":70.685,"t":"2026-10-22T19:45:00Z","v":307,"vw":70.685},{"c":70.91,"h":70.91,"l":70.9,"n":8,"o":70.91,"t":"2026-10-22T19:50:00Z","v":1470,"vw":70.901461},{"c":70.91,"h":70.92,"l":70.87,"n":27,"o":70.87,"t":"2026-10-22T19:55:00Z","v":8949,"vw":70.916442},{"c":70.94,"h":70.94,"l":70.94,"n":4,"o":70.94,"t":"2026-10-22T20:00:00Z","v":339,"vw":70.94}],"history":[{"c":54.45,"h":54.579,"l":54.17,"n":160,"o":54.47,"t":"2024-10-21T04:00:00Z","v":79707,"vw":54.34195},{"c":54.32,"h":54.3844,"l":54.0999,"n":214,"o":54.15,"t":"2024-10-22T04:00:00Z","v":58882,"vw":54.269081},{"c":53.69,"h":54.09,"l":53.3499,"n":327,"o":54.05,"t":"2024-10-23T04:00:00Z","v":97175,"vw":53.672467},{"c":53.9,"h":54.015,"l":53.7,"n":362,"o":53.96,"t":"2024-10-24T04:00:00Z","v":56305,"vw":53.899483},{"c":54.12,"h":54.64,"l":54.0901,"n":213,"o":54.5502,"t":"2024-10-25T04:00:00Z","v":58638,"vw":54.334028},{"c":54.28,"h":54.46,"l":54.2613,"n":238,"o":54.42,"t":"2024-10-28T04:00:00Z","v":65357,"vw":54.320858},{"c":54.75,"h":54.81,"l":54.105,"n":279,"o":54.18,"t":"2024-10-29T04:00:00Z","v":114428,"vw":54.63036},{"c":54.4,"h":54.789,"l":54.35,"n":276,"o":54.61,"t":"2024-10-30T04:00:00Z","v":98250,"vw":54.575197},{"c":53.25,"h":54.1,"l":53.215,"n":268,"o":54.1,"t":"2024-10-31T04:00:00Z","v":122187,"vw":53.39715},{"c":53.72,"h":53.9737,"l":53.3976,"n":181,"o":53.58,"t":"2024-11-01T04:00:00Z","v":108869,"vw":53.815992},{"c":53.67,"h":53.95,"l":53.476,"n":229,"o":53.58,"t":"2024-11-04T05:00:00Z","v":77449,"vw":53.738312},{"c":54.43,"h":54.43,"l":53.77,"n":240,"o":53.82,"t":"2024-11-05T05:00:00Z","v":70464,"vw":54.260459},{"c":55.935,"h":55.96,"l":55.42,"n":260,"o":55.59,"t":"2024-11-06T05:00:00Z","v":136106,"vw":55.813581},{"c":56.66,"h":56.75,"l":56.26,"n":315,"o":56.26,"t":"2024-11-07T05:00:00Z","v":118812,"vw":56.628254},{"c":56.84,"h":56.88,"l":56.6,"n":279,"o":56.61,"t":"2024-11-08T05:00:00Z","v":114845,"vw":56.787024},{"c":56.99,"h":57.07,"l":56.75,"n":232,"o":57.05,"t":"2024-11-11T05:00:00Z","v":91896,"vw":56.889265},{"c":56.67,"h":56.9482,"l":56.4386,"n":211,"o":56.87,"t":"2024-11-12T05:00:00Z","v":83976,"vw":56.643424},{"c":56.46,"h":56.81,"l":56.455,"n":225,"o":56.715,"t":"2024-11-13T05:00:00Z","v":146963,"vw":56.676998},{"c":55.96,"h":56.519,"l":55.9358,"n":189,"o":56.5,"t":"2024-11-14T05:00:00Z","v":77730,"vw":56.138129},{"c":54.66,"h":55.47,"l":54.52,"n":275,"o":55.47,"t":"2024-11-15T05:00:00Z","v":160879,"vw":54.621705},{"c":54.92,"h":55.06,"l":54.58,"n":197,"o":54.79,"t":"2024-11-18T05:00:00Z","v":63026,"vw":54.874127},{"c":55.25,"h":55.25,"l":54.505,"n":326,"o":54.55,"t":"2024-11-19T05:00:00Z","v":75182,"vw":55.077588},{"c":55.41,"h":55.41,"l":54.7796,"n":197,"o":55.265,"t":"2024-11-20T05:00:00Z","v":73789,"vw":55.101046},{"c":55.81,"h":55.9589,"l":55.05,"n":163,"o":55.64,"t":"2024-11-21T05:00:00Z","v":61380,"vw":55.799884},{"c":56.13,"h":56.16,"l":55.76,"n":275,"o":55.76,"t":"2024-11-22T05:00:00Z","v":78494,"vw":56.082743},{"c":56.43,"h":56.76,"l":56.3191,"n":166,"o":56.61,"t":"2024-11-25T05:00:00Z","v":87265,"vw":56.511221},{"c":56.51,"h":56.56,"l":56.31,"n":210,"o":56.535,"t":"2024-11-26T05:00:00Z","v":131571,"vw":56.432771},{"c":56.21,"h":56.49,"l":55.94,"n":196,"o":56.49,"t":"2024-11-27T05:00:00Z","v":95688,"vw":56.194367},{"c":56.63,"h":56.6936,"l":56.595,"n":99,"o":56.651,"t":"2024-11-29T05:00:00Z","v":77540,"vw":56.629899},{"c":57.1,"h":57.1499,"l":56.715,"n":170,"o":56.715,"t":"2024-12-02T05:00:00Z","v":72288,"vw":57.06105},{"c":57.14,"h":57.14,"l":56.9,"n":152,"o":56.9,"t":"2024-12-03T05:00:00Z","v":49277,"vw":57.011338},{"c":57.78,"h":57.8499,"l":57.3871,"n":194,"o":57.3871,"t":"2024-12-04T05:00:00Z","v":72926,"vw":57.670193},{"c":57.36,"h":57.69,"l":57.33,"n":229,"o":57.69,"t":"2024-12-05T05:00:00Z","v":76264,"vw":57.453188},{"c":57.82,"h":57.845,"l":57.52,"n":210,"o":57.52,"t":"2024-12-06T05:00:00Z","v":74357,"vw":57.755062},{"c":57.26,"h":57.8501,"l":57.155,"n":226,"o":57.78,"t":"2024-12-09T05:00:00Z","v":144043,"vw":57.343982},{"c":56.94,"h":57.3748,"l":56.84,"n":173,"o":57.31,"t":"2024-12-10T05:00:00Z","v":109139,"vw":57.085044},{"c":57.685,"h":57.77,"l":57.31,"n":240,"o":57.31,"t":"2024-12-11T05:00:00Z","v":157379,"vw":57.640869},{"c":57.24,"h":57.4893,"l":57.24,"n":128,"o":57.43,"t":"2024-12-12T05:00:00Z","v":69518,"vw":57.375393},{"c":57.32,"h":57.61,"l":57.02,"n":519,"o":57.61,"t":"2024-12-13T05:00:00Z","v":130226,"vw":57.20496},{"c":57.76,"h":57.9,"l":57.4,"n":250,"o":57.4,"t":"2024-12-16T05:00:00Z","v":117451,"vw":57.813766},{"c":57.36,"h":57.56,"l":57.19,"n":382,"o":57.48,"t":"2024-12-17T05:00:00Z","v":217543,"vw":57.444166},{"c":55.35,"h":57.52,"l":55.19,"n":372,"o":57.42,"t":"2024-12-18T05:00:00Z","v":136957,"vw":56.816165},{"c":54.89,"h":55.59,"l":54.89,"n":408,"o":55.59,"t":"2024-12-19T05:00:00Z","v":193435,"vw":55.225455},{"c":55.55,"h":56.0175,"l":54.46,"n":576,"o":54.64,"t":"2024-12-20T05:00:00Z","v":111124,"vw":55.648425},{"c":55.95,"h":55.96,"l":55.33,"n":558,"o":55.5,"t":"2024-12-23T05:00:00Z","v":100448,"vw":55.787972},{"c":56.51,"h":56.51,"l":55.9943,"n":293,"o":56.25,"t":"2024-12-24T05:00:00Z","v":140143,"vw":56.359837},{"c":56.55,"h":56.64,"l":56.15,"n":305,"o":56.31,"t":"2024-12-26T05:00:00Z","v":64884,"vw":56.529444},{"c":55.89,"h":56.18,"l":55.4599,"n":342,"o":56.18,"t":"2024-12-27T05:00:00Z","v":63724,"vw":55.694577},{"c":55.22,"h":55.54,"l":54.8445,"n":253,"o":55.2,"t":"2024-12-30T05:00:00Z","v":69705,"vw":55.3776},{"c":54.96,"h":55.41,"l":54.8236,"n":258,"o":55.29,"t":"2024-12-31T05:00:00Z","v":64616,"vw":54.968371},{"c":54.96,"h":55.51,"l":54.57,"n":276,"o":55.27,"t":"2025-01-02T05:00:00Z","v":146824,"vw":54.956605},{"c":55.75,"h":55.875,"l":55.18,"n":342,"o":55.18,"t":"2025-01-03T05:00:00Z","v":85187,"vw":55.657171},{"c":56.33,"h":56.705,"l":56.15,"n":348,"o":56.3,"t":"2025-01-06T05:00:00Z","v":107243,"vw":56.376145},{"c":55.51,"h":56.5029,"l":55.2799,"n":379,"o":56.47,"t":"2025-01-07T05:00:00Z","v":92748,"vw":55.647711},{"c":55.45,"h":55.48,"l":55.0041,"n":391,"o":55.246,"t":"2025-01-08T05:00:00Z","v":105764,"vw":55.300881},{"c":54.49,"h":54.89,"l":54.2526,"n":485,"o":54.88,"t":"2025-01-10T05:00:00Z","v":174316,"vw":54.65202},{"c":54.49,"h":54.5,"l":53.82,"n":200,"o":53.85,"t":"2025-01-13T05:00:00Z","v":73293,"vw":54.216254},{"c":54.64,"h":54.92,"l":54.255,"n":239,"o":54.84,"t":"2025-01-14T05:00:00Z","v":80209,"vw":54.571076},{"c":55.64,"h":55.79,"l":55.34,"n":440,"o":55.47,"t":"2025-01-15T05:00:00Z","v":163894,"vw":55.650229},{"c":55.54,"h":55.9359,"l":55.54,"n":275,"o":55.845,"t":"2025-01-16T05:00:00Z","v":118253,"vw":55.742506},{"c":56.15,"h":56.33,"l":55.99,"n":266,"o":56.32,"t":"2025-01-17T05:00:00Z","v":82444,"vw":56.203414},{"c":56.88,"h":56.94,"l":56.35,"n":429,"o":56.52,"t":"2025-01-21T05:00:00Z","v":143036,"vw":56.844146},{"c":57.41,"h":57.5564,"l":57.2404,"n":398,"o":57.31,"t":"2025-01-22T05:00:00Z","v":136487,"vw":57.451721},{"c":57.55,"h":57.55,"l":56.98,"n":421,"o":57.12,"t":"2025-01-23T05:00:00Z","v":136217,"vw":57.336779},{"c":57.28,"h":57.58,"l":57.15,"n":218,"o":57.58,"t":"2025-01-24T05:00:00Z","v":74932,"vw":57.349298},{"c":55.87,"h":56.25,"l":55.509,"n":226,"o":55.59,"t":"2025-01-27T05:00:00Z","v":74179,"vw":55.726803},{"c":56.5,"h":56.6113,"l":55.81,"n":300,"o":56.03,"t":"2025-01-28T05:00:00Z","v":175645,"vw":56.302508},{"c":56.3,"h":56.44,"l":55.95,"n":390,"o":56.4,"t":"2025-01-29T05:00:00Z","v":97182,"vw":56.226874},{"c":56.71,"h":56.8697,"l":56.33,"n":320,"o":56.5,"t":"2025-01-30T05:00:00Z","v":72616,"vw":56.616547},{"c":56.52,"h":57.37,"l":56.43,"n":425,"o":56.96,"t":"2025-01-31T05:00:00Z","v":98039,"vw":57.045607},{"c":56.04,"h":56.2756,"l":55.28,"n":508,"o":55.34,"t":"2025-02-03T05:00:00Z","v":108085,"vw":56.057225},{"c":56.64,"h":56.65,"l":56.14,"n":441,"o":56.14,"t":"2025-02-04T05:00:00Z","v":118120,"vw":56.526704},{"c":57.02,"h":57.02,"l":56.38,"n":304,"o":56.47,"t":"2025-02-05T05:00:00Z","v":75250,"vw":56.848064},{"c":57.16,"h":57.17,"l":56.85,"n":315,"o":57.11,"t":"2025-02-06T05:00:00Z","v":100743,"vw":57.037215},{"c":56.58,"h":57.3771,"l":56.5,"n":482,"o":57.3771,"t":"2025-02-07T05:00:00Z","v":123131,"vw":56.685096},{"c":57.02,"h":57.08,"l":56.89,"n":246,"o":56.89,"t":"2025-02-10T05:00:00Z","v":89698,"vw":57.0319},{"c":56.85,"h":56.93,"l":56.62,"n":222,"o":56.62,"t":"2025-02-11T05:00:00Z","v":69364,"vw":56.811693},{"c":56.72,"h":56.78,"l":56.16,"n":254,"o":56.16,"t":"2025-02-12T05:00:00Z","v":71757,"vw":56.634748},{"c":57.4,"h":57.42,"l":56.88,"n":353,"o":56.94,"t":"2025-02-13T05:00:00Z","v":88253,"vw":57.149576},{"c":57.51,"h":57.54,"l":57.34,"n":268,"o":57.38,"t":"2025-02-14T05:00:00Z","v":65341,"vw":57.472997},{"c":57.78,"h":57.78,"l":57.4201,"n":293,"o":57.655,"t":"2025-02-18T05:00:00Z","v":105532,"vw":57.597293},{"c":57.8,"h":57.8628,"l":57.45,"n":307,"o":57.56,"t":"2025-02-19T05:00:00Z","v":64693,"vw":57.735099},{"c":57.36,"h":57.62,"l":57.076,"n":383,"o":57.62,"t":"2025-02-20T05:00:00Z","v":116941,"vw":57.240812},{"c":56.16,"h":57.4,"l":56.115,"n":834,"o":57.4,"t":"2025-02-21T05:00:00Z","v":180775,"vw":56.324509},{"c":55.7,"h":56.28,"l":55.63,"n":407,"o":56.28,"t":"2025-02-24T05:00:00Z","v":94344,"vw":56.017589},{"c":55.12,"h":55.74,"l":54.76,"n":341,"o":55.56,"t":"2025-02-25T05:00:00Z","v":162006,"vw":55.222074},{"c":55.39,"h":55.8904,"l":55.17,"n":231,"o":55.38,"t":"2025-02-26T05:00:00Z","v":98950,"vw":55.374361},{"c":54.14,"h":55.6718,"l":54.11,"n":322,"o":55.6,"t":"2025-02-27T05:00:00Z","v":112133,"vw":54.659274},{"c":54.91,"h":54.91,"l":53.915,"n":354,"o":54.03,"t":"2025-02-28T05:00:00Z","v":74251,"vw":54.368843},{"c":53.8,"h":55.14,"l":53.48,"n":280,"o":55.14,"t":"2025-03-03T05:00:00Z","v":90706,"vw":54.053815},{"c":53.37,"h":54.0203,"l":52.6036,"n":602,"o":53.35,"t":"2025-03-04T05:00:00Z","v":281500,"vw":53.395032},{"c":54.04,"h":54.2061,"l":53.01,"n":447,"o":53.44,"t":"2025-03-05T05:00:00Z","v":120812,"vw":53.837541},{"c":52.74,"h":53.64,"l":52.5616,"n":448,"o":53.24,"t":"2025-03-06T05:00:00Z","v":139402,"vw":52.933565},{"c":53.14,"h":53.22,"l":51.9118,"n":366,"o":52.73,"t":"2025-03-07T05:00:00Z","v":166129,"vw":52.952416},{"c":51.38,"h":52.34,"l":50.91,"n":508,"o":52.25,"t":"2025-03-10T04:00:00Z","v":175029,"vw":51.450617},{"c":51.08,"h":51.67,"l":50.61,"n":533,"o":51.27,"t":"2025-03-11T04:00:00Z","v":348427,"vw":51.333719},{"c":51.56,"h":51.88,"l":51.2679,"n":458,"o":51.815,"t":"2025-03-12T04:00:00Z","v":216083,"vw":51.648671},{"c":50.72,"h":51.4,"l":50.4905,"n":289,"o":51.3,"t":"2025-03-13T04:00:00Z","v":94373,"vw":50.856054},{"c":51.86,"h":51.95,"l":51.1512,"n":989,"o":51.31,"t":"2025-03-14T04:00:00Z","v":232095,"vw":51.697233},{"c":52.4,"h":52.6682,"l":51.81,"n":573,"o":51.81,"t":"2025-03-17T04:00:00Z","v":172918,"vw":52.230681},{"c":51.73,"h":51.8645,"l":51.5,"n":572,"o":51.8645,"t":"2025-03-18T04:00:00Z","v":152162,"vw":51.749766},{"c":52.33,"h":52.69,"l":51.7446,"n":300,"o":51.8,"t":"2025-03-19T04:00:00Z","v":97002,"vw":52.333616},{"c":52.16,"h":52.6135,"l":51.9,"n":438,"o":51.9,"t":"2025-03-20T04:00:00Z","v":113871,"vw":52.176601},{"c":52.21,"h":52.22,"l":51.5,"n":515,"o":51.5,"t":"2025-03-21T04:00:00Z","v":172711,"vw":51.937708},{"c":53.22,"h":53.32,"l":52.86,"n":505,"o":52.89,"t":"2025-03-24T04:00:00Z","v":224491,"vw":53.085466},{"c":53.42,"h":53.485,"l":53.2001,"n":285,"o":53.355,"t":"2025-03-25T04:00:00Z","v":82952,"vw":53.319729},{"c":52.57,"h":53.36,"l":52.4,"n":283,"o":53.3,"t":"2025-03-26T04:00:00Z","v":84618,"vw":52.651214},{"c":52.21,"h":52.5625,"l":52.15,"n":231,"o":52.3,"t":"2025-03-27T04:00:00Z","v":203491,"vw":52.302288},{"c":51.01,"h":52.06,"l":50.89,"n":522,"o":51.96,"t":"2025-03-28T04:00:00Z","v":164277,"vw":51.305168},{"c":51.06,"h":51.12,"l":49.78,"n":526,"o":50.23,"t":"2025-03-31T04:00:00Z","v":132076,"vw":50.731978},{"c":51.2,"h":51.3318,"l":50.495,"n":476,"o":50.89,"t":"2025-04-01T04:00:00Z","v":179731,"vw":51.040743},{"c":51.68,"h":51.92,"l":50.58,"n":419,"o":50.58,"t":"2025-04-02T04:00:00Z","v":140797,"vw":51.614435},{"c":49,"h":50.03,"l":48.9,"n":836,"o":49.7,"t":"2025-04-03T04:00:00Z","v":171866,"vw":49.227283},{"c":46.04,"h":47.7637,"l":45.96,"n":1013,"o":47.55,"t":"2025-04-04T04:00:00Z","v":282709,"vw":46.561239},{"c":45.98,"h":47.55,"l":44.1832,"n":1311,"o":44.37,"t":"2025-04-07T04:00:00Z","v":399988,"vw":46.071626},{"c":45.25,"h":47.95,"l":44.62,"n":961,"o":47.55,"t":"2025-04-08T04:00:00Z","v":283075,"vw":46.028518},{"c":50.01,"h":50.2256,"l":44.8841,"n":781,"o":45.1,"t":"2025-04-09T04:00:00Z","v":183743,"vw":47.741684},{"c":47.95,"h":48.95,"l":46.52,"n":575,"o":48.95,"t":"2025-04-10T04:00:00Z","v":125643,"vw":47.771432},{"c":48.73,"h":48.87,"l":47.375,"n":790,"o":47.55,"t":"2025-04-11T04:00:00Z","v":126277,"vw":48.330253},{"c":49.13,"h":49.69,"l":48.65,"n":562,"o":49.5,"t":"2025-04-14T04:00:00Z","v":110998,"vw":49.085689},{"c":49.17,"h":49.63,"l":49.106,"n":749,"o":49.12,"t":"2025-04-15T04:00:00Z","v":169705,"vw":49.293683},{"c":47.99,"h":48.765,"l":47.32,"n":632,"o":48.51,"t":"2025-04-16T04:00:00Z","v":154190,"vw":48.036972},{"c":48.01,"h":48.31,"l":47.75,"n":514,"o":48.13,"t":"2025-04-17T04:00:00Z","v":119362,"vw":48.091893},{"c":46.84,"h":47.53,"l":46.31,"n":698,"o":47.34,"t":"2025-04-21T04:00:00Z","v":184169,"vw":46.59508},{"c":47.98,"h":48.21,"l":47.3,"n":1033,"o":47.3,"t":"2025-04-22T04:00:00Z","v":186110,"vw":47.821712},{"c":49.02,"h":49.98,"l":48.86,"n":1311,"o":49.38,"t":"2025-04-23T04:00:00Z","v":281330,"vw":49.41438},{"c":50.39,"h":50.41,"l":49.18,"n":1413,"o":49.18,"t":"2025-04-24T04:00:00Z","v":208316,"vw":50.150235},{"c":50.74,"h":50.82,"l":50.15,"n":1141,"o":50.19,"t":"2025-04-25T04:00:00Z","v":167565,"vw":50.654347},{"c":50.81,"h":50.98,"l":50.23,"n":311,"o":50.8,"t":"2025-04-28T04:00:00Z","v":71392,"vw":50.5232},{"c":51.14,"h":51.28,"l":50.59,"n":475,"o":50.59,"t":"2025-04-29T04:00:00Z","v":118986,"vw":51.068136},{"c":51.22,"h":51.28,"l":49.93,"n":447,"o":50.28,"t":"2025-04-30T04:00:00Z","v":106192,"vw":50.734852},{"c":51.37,"h":51.95,"l":51.33,"n":514,"o":51.74,"t":"2025-05-01T04:00:00Z","v":96986,"vw":51.661703},{"c":52.3,"h":52.44,"l":51.9604,"n":581,"o":52,"t":"2025-05-02T04:00:00Z","v":153636,"vw":52.27241},{"c":52.12,"h":52.41,"l":51.83,"n":393,"o":51.83,"t":"2025-05-05T04:00:00Z","v":124429,"vw":52.243202},{"c":51.62,"h":51.97,"l":51.36,"n":370,"o":51.48,"t":"2025-05-06T04:00:00Z","v":109821,"vw":51.685988},{"c":51.97,"h":52.11,"l":51.43,"n":513,"o":51.73,"t":"2025-05-07T04:00:00Z","v":121475,"vw":51.805938},{"c":52.34,"h":52.75,"l":52.03,"n":523,"o":52.26,"t":"2025-05-08T04:00:00Z","v":105354,"vw":52.524984},{"c":52.24,"h":52.6,"l":52.2,"n":551,"o":52.54,"t":"2025-05-09T04:00:00Z","v":110208,"vw":52.292447},{"c":54.07,"h":54.1,"l":53.58,"n":506,"o":54.03,"t":"2025-05-12T04:00:00Z","v":118899,"vw":53.909721},{"c":54.68,"h":54.8558,"l":54.12,"n":500,"o":54.12,"t":"2025-05-13T04:00:00Z","v":157819,"vw":54.772155},{"c":54.74,"h":54.94,"l":54.53,"n":675,"o":54.77,"t":"2025-05-14T04:00:00Z","v":192263,"vw":54.698026},{"c":54.83,"h":54.98,"l":54.43,"n":462,"o":54.46,"t":"2025-05-15T04:00:00Z","v":92563,"vw":54.802524},{"c":55.22,"h":55.22,"l":54.847,"n":327,"o":54.847,"t":"2025-05-16T04:00:00Z","v":80950,"vw":55.083684},{"c":55.22,"h":55.2708,"l":54.47,"n":563,"o":54.47,"t":"2025-05-19T04:00:00Z","v":96063,"vw":55.106596},{"c":55.05,"h":55.1038,"l":54.78,"n":250,"o":54.995,"t":"2025-05-20T04:00:00Z","v":75452,"vw":54.988788},{"c":54.1,"h":55.07,"l":53.9736,"n":393,"o":54.64,"t":"2025-05-21T04:00:00Z","v":106531,"vw":54.412888},{"c":54.08,"h":54.42,"l":53.98,"n":645,"o":54.07,"t":"2025-05-22T04:00:00Z","v":117434,"vw":54.261907},{"c":53.63,"h":53.89,"l":53.26,"n":515,"o":53.26,"t":"2025-05-23T04:00:00Z","v":83809,"vw":53.695437},{"c":54.82,"h":54.845,"l":54.2,"n":387,"o":54.36,"t":"2025-05-27T04:00:00Z","v":52776,"vw":54.719644},{"c":54.5,"h":54.9293,"l":54.435,"n":349,"o":54.8,"t":"2025-05-28T04:00:00Z","v":87169,"vw":54.731266},{"c":54.52,"h":55.08,"l":54.27,"n":410,"o":54.99,"t":"2025-05-29T04:00:00Z","v":84238,"vw":54.54029},{"c":54.5,"h":54.61,"l":53.83,"n":425,"o":54.39,"t":"2025-05-30T04:00:00Z","v":161507,"vw":54.330944},{"c":54.8,"h":54.8,"l":54.1892,"n":348,"o":54.28,"t":"2025-06-02T04:00:00Z","v":86745,"vw":54.554898},{"c":55.2,"h":55.25,"l":54.74,"n":185,"o":54.74,"t":"2025-06-03T04:00:00Z","v":196675,"vw":55.192483},{"c":55.25,"h":55.44,"l":55.23,"n":295,"o":55.38,"t":"2025-06-04T04:00:00Z","v":87789,"vw":55.367233},{"c":55.09,"h":55.7261,"l":54.82,"n":521,"o":55.42,"t":"2025-06-05T04:00:00Z","v":237068,"vw":55.326448},{"c":55.64,"h":55.79,"l":55.46,"n":429,"o":55.68,"t":"2025-06-06T04:00:00Z","v":127917,"vw":55.651519},{"c":55.73,"h":55.91,"l":55.66,"n":273,"o":55.7099,"t":"2025-06-09T04:00:00Z","v":362153,"vw":55.790885},{"c":56.26,"h":56.27,"l":55.82,"n":525,"o":55.82,"t":"2025-06-10T04:00:00Z","v":104127,"vw":56.148118},{"c":56.11,"h":56.52,"l":55.91,"n":324,"o":56.49,"t":"2025-06-11T04:00:00Z","v":299882,"vw":56.155757},{"c":56.25,"h":56.31,"l":55.94,"n":761,"o":55.94,"t":"2025-06-12T04:00:00Z","v":179436,"vw":56.244011},{"c":55.44,"h":56.01,"l":55.39,"n":566,"o":55.54,"t":"2025-06-13T04:00:00Z","v":105895,"vw":55.690095},{"c":56.24,"h":56.3149,"l":55.87,"n":323,"o":55.87,"t":"2025-06-16T04:00:00Z","v":85181,"vw":56.191899},{"c":55.67,"h":56.099,"l":55.54,"n":360,"o":55.9,"t":"2025-06-17T04:00:00Z","v":82577,"vw":55.812708},{"c":55.68,"h":56.0656,"l":55.56,"n":306,"o":55.8,"t":"2025-06-18T04:00:00Z","v":97489,"vw":55.815858},{"c":55.48,"h":56.04,"l":55.3,"n":636,"o":55.965,"t":"2025-06-20T04:00:00Z","v":160356,"vw":55.653302},{"c":56.01,"h":56.075,"l":55.15,"n":358,"o":55.35,"t":"2025-06-23T04:00:00Z","v":55842,"vw":55.852442},{"c":56.95,"h":57.0399,"l":56.58,"n":369,"o":56.58,"t":"2025-06-24T04:00:00Z","v":73932,"vw":56.908838},{"c":57.06,"h":57.17,"l":56.93,"n":162,"o":57.17,"t":"2025-06-25T04:00:00Z","v":46762,"vw":56.999278},{"c":57.52,"h":57.52,"l":57.1632,"n":314,"o":57.19,"t":"2025-06-26T04:00:00Z","v":72645,"vw":57.400029},{"c":57.69,"h":57.8999,"l":57.37,"n":284,"o":57.63,"t":"2025-06-27T04:00:00Z","v":93759,"vw":57.756749},{"c":58.07,"h":58.165,"l":57.86,"n":328,"o":58.1,"t":"2025-06-30T04:00:00Z","v":179778,"vw":57.969041},{"c":57.95,"h":58.05,"l":57.7659,"n":356,"o":57.86,"t":"2025-07-01T04:00:00Z","v":141526,"vw":57.944128},{"c":58.22,"h":58.22,"l":57.8,"n":309,"o":57.86,"t":"2025-07-02T04:00:00Z","v":103953,"vw":58.124368},{"c":58.73,"h":58.79,"l":58.42,"n":249,"o":58.42,"t":"2025-07-03T04:00:00Z","v":90969,"vw":58.723499},{"c":58.19,"h":58.53,"l":57.93,"n":310,"o":58.53,"t":"2025-07-07T04:00:00Z","v":100318,"vw":58.16622},{"c":58.21,"h":58.4025,"l":58.175,"n":252,"o":58.35,"t":"2025-07-08T04:00:00Z","v":89814,"vw":58.248313},{"c":58.57,"h":58.64,"l":58.2936,"n":361,"o":58.49,"t":"2025-07-09T04:00:00Z","v":86894,"vw":58.473729},{"c":58.55,"h":58.7,"l":58.37,"n":435,"o":58.66,"t":"2025-07-10T04:00:00Z","v":122083,"vw":58.626625},{"c":58.28,"h":58.4,"l":58.15,"n":712,"o":58.34,"t":"2025-07-11T04:00:00Z","v":164167,"vw":58.317977},{"c":58.4,"h":58.51,"l":58.08,"n":301,"o":58.22,"t":"2025-07-14T04:00:00Z","v":90723,"vw":58.44597},{"c":58.25,"h":58.86,"l":58.25,"n":274,"o":58.86,"t":"2025-07-15T04:00:00Z","v":93455,"vw":58.456838},{"c":58.41,"h":58.47,"l":57.83,"n":936,"o":58.28,"t":"2025-07-16T04:00:00Z","v":250550,"vw":58.242806},{"c":58.67,"h":58.7268,"l":58.37,"n":855,"o":58.44,"t":"2025-07-17T04:00:00Z","v":281790,"vw":58.644764},{"c":58.7,"h":58.836,"l":58.56,"n":343,"o":58.83,"t":"2025-07-18T04:00:00Z","v":99253,"vw":58.673051},{"c":58.84,"h":59.07,"l":58.77,"n":383,"o":58.93,"t":"2025-07-21T04:00:00Z","v":107139,"vw":58.983332},{"c":58.9,"h":58.96,"l":58.59,"n":241,"o":58.92,"t":"2025-07-22T04:00:00Z","v":86016,"vw":58.803854},{"c":59.23,"h":59.2467,"l":58.85,"n":260,"o":58.96,"t":"2025-07-23T04:00:00Z","v":109925,"vw":59.122336},{"c":59.26,"h":59.38,"l":59.19,"n":201,"o":59.29,"t":"2025-07-24T04:00:00Z","v":94522,"vw":59.330466},{"c":59.41,"h":59.4496,"l":59.21,"n":267,"o":59.21,"t":"2025-07-25T04:00:00Z","v":63049,"vw":59.383751},{"c":59.52,"h":59.56,"l":59.39,"n":392,"o":59.5,"t":"2025-07-28T04:00:00Z","v":108411,"vw":59.464496},{"c":59.33,"h":59.78,"l":59.2601,"n":304,"o":59.78,"t":"2025-07-29T04:00:00Z","v":79379,"vw":59.433001},{"c":59.34,"h":59.61,"l":59.01,"n":683,"o":59.38,"t":"2025-07-30T04:00:00Z","v":158422,"vw":59.376613},{"c":58.83,"h":59.67,"l":58.715,"n":331,"o":59.67,"t":"2025-07-31T04:00:00Z","v":85614,"vw":59.150743},{"c":58.04,"h":58.41,"l":57.7,"n":563,"o":58.3,"t":"2025-08-01T04:00:00Z","v":118392,"vw":58.048906},{"c":59.02,"h":59.02,"l":58.486,"n":363,"o":58.486,"t":"2025-08-04T04:00:00Z","v":97018,"vw":58.820614},{"c":58.7,"h":59.13,"l":58.5609,"n":276,"o":59.0768,"t":"2025-08-05T04:00:00Z","v":72417,"vw":58.777989},{"c":59.01,"h":59.07,"l":58.58,"n":509,"o":58.76,"t":"2025-08-06T04:00:00Z","v":123653,"vw":58.93513},{"c":58.87,"h":59.4156,"l":58.475,"n":450,"o":59.41,"t":"2025-08-07T04:00:00Z","v":69402,"vw":58.816491},{"c":59.24,"h":59.25,"l":59.03,"n":245,"o":59.06,"t":"2025-08-08T04:00:00Z","v":55059,"vw":59.186701},{"c":59.13,"h":59.42,"l":59.035,"n":316,"o":59.24,"t":"2025-08-11T04:00:00Z","v":59687,"vw":59.212361},{"c":59.91,"h":59.92,"l":59.2785,"n":275,"o":59.35,"t":"2025-08-12T04:00:00Z","v":88490,"vw":59.74567},{"c":60.24,"h":60.28,"l":60.08,"n":370,"o":60.18,"t":"2025-08-13T04:00:00Z","v":132989,"vw":60.181957},{"c":60.27,"h":60.31,"l":59.93,"n":417,"o":59.93,"t":"2025-08-14T04:00:00Z","v":89565,"vw":60.188407},{"c":60.05,"h":60.28,"l":59.98,"n":299,"o":60.25,"t":"2025-08-15T04:00:00Z","v":67849,"vw":60.1056},{"c":60.11,"h":60.14,"l":59.97,"n":421,"o":60.02,"t":"2025-08-18T04:00:00Z","v":96511,"vw":60.057423},{"c":59.59,"h":60.12,"l":59.54,"n":318,"o":59.9594,"t":"2025-08-19T04:00:00Z","v":69988,"vw":59.704357},{"c":59.49,"h":59.595,"l":58.96,"n":366,"o":59.55,"t":"2025-08-20T04:00:00Z","v":93240,"vw":59.325783},{"c":59.28,"h":59.425,"l":59.08,"n":384,"o":59.235,"t":"2025-08-21T04:00:00Z","v":131178,"vw":59.256555},{"c":60.27,"h":60.39,"l":59.44,"n":313,"o":59.49,"t":"2025-08-22T04:00:00Z","v":69687,"vw":60.255142},{"c":59.96,"h":60.21,"l":59.96,"n":342,"o":60.07,"t":"2025-08-25T04:00:00Z","v":45324,"vw":60.132501},{"c":60.16,"h":60.2,"l":59.96,"n":228,"o":59.96,"t":"2025-08-26T04:00:00Z","v":62621,"vw":60.070496},{"c":60.37,"h":60.42,"l":60.12,"n":289,"o":60.12,"t":"2025-08-27T04:00:00Z","v":70548,"vw":60.317293},{"c":60.62,"h":60.8,"l":60.3025,"n":270,"o":60.37,"t":"2025-08-28T04:00:00Z","v":89121,"vw":60.461105},{"c":60.175,"h":60.48,"l":60.038,"n":295,"o":60.4,"t":"2025-08-29T04:00:00Z","v":117390,"vw":60.106388},{"c":59.81,"h":59.81,"l":59.2784,"n":668,"o":59.4,"t":"2025-09-02T04:00:00Z","v":106857,"vw":59.526649},{"c":60.06,"h":60.09,"l":59.75,"n":328,"o":59.95,"t":"2025-09-03T04:00:00Z","v":87178,"vw":59.859799},{"c":60.53,"h":60.53,"l":59.9127,"n":264,"o":60.02,"t":"2025-09-04T04:00:00Z","v":59798,"vw":60.279614},{"c":60.6,"h":60.92,"l":60.2435,"n":281,"o":60.8791,"t":"2025-09-05T04:00:00Z","v":69589,"vw":60.491091},{"c":60.88,"h":60.905,"l":60.68,"n":313,"o":60.7234,"t":"2025-09-08T04:00:00Z","v":69324,"vw":60.826771},{"c":61.02,"h":61.08,"l":60.7057,"n":319,"o":60.86,"t":"2025-09-09T04:00:00Z","v":75664,"vw":60.906376},{"c":61.17,"h":61.4128,"l":61.03,"n":216,"o":61.345,"t":"2025-09-10T04:00:00Z","v":69924,"vw":61.188656},{"c":61.83,"h":61.92,"l":61.37,"n":340,"o":61.37,"t":"2025-09-11T04:00:00Z","v":84649,"vw":61.761502},{"c":61.75,"h":61.9344,"l":61.73,"n":187,"o":61.78,"t":"2025-09-12T04:00:00Z","v":49490,"vw":61.833297},{"c":62.12,"h":62.12,"l":61.9363,"n":264,"o":62.02,"t":"2025-09-15T04:00:00Z","v":68693,"vw":62.004599},{"c":62.01,"h":62.19,"l":61.86,"n":223,"o":62.19,"t":"2025-09-16T04:00:00Z","v":58915,"vw":61.979904},{"c":62.04,"h":62.23,"l":61.525,"n":306,"o":61.97,"t":"2025-09-17T04:00:00Z","v":91031,"vw":61.961376},{"c":62.58,"h":62.72,"l":62.36,"n":315,"o":62.36,"t":"2025-09-18T04:00:00Z","v":73964,"vw":62.59883},{"c":62.84,"h":62.89,"l":62.5071,"n":257,"o":62.77,"t":"2025-09-19T04:00:00Z","v":62238,"vw":62.706964},{"c":63.16,"h":63.1894,"l":62.63,"n":248,"o":62.66,"t":"2025-09-22T04:00:00Z","v":89633,"vw":62.898659},{"c":62.73,"h":63.2,"l":62.61,"n":435,"o":63.2,"t":"2025-09-23T04:00:00Z","v":98536,"vw":62.787105},{"c":62.46,"h":62.72,"l":62.2777,"n":385,"o":62.7,"t":"2025-09-24T04:00:00Z","v":74145,"vw":62.459054},{"c":62.09,"h":62.19,"l":61.76,"n":214,"o":61.95,"t":"2025-09-25T04:00:00Z","v":55884,"vw":62.050804},{"c":62.47,"h":62.55,"l":62.065,"n":427,"o":62.21,"t":"2025-09-26T04:00:00Z","v":129782,"vw":62.457358},{"c":62.79,"h":62.9099,"l":62.6627,"n":418,"o":62.81,"t":"2025-09-29T04:00:00Z","v":115091,"vw":62.764854},{"c":63.02,"h":63.03,"l":62.5471,"n":234,"o":62.64,"t":"2025-09-30T04:00:00Z","v":80988,"vw":62.808396},{"c":63.36,"h":63.4,"l":62.69,"n":353,"o":62.69,"t":"2025-10-01T04:00:00Z","v":125918,"vw":63.190407},{"c":63.47,"h":63.63,"l":63.2182,"n":282,"o":63.63,"t":"2025-10-02T04:00:00Z","v":67646,"vw":63.422389},{"c":63.45,"h":63.82,"l":63.34,"n":222,"o":63.62,"t":"2025-10-03T04:00:00Z","v":67702,"vw":63.613617},{"c":63.74,"h":63.94,"l":63.665,"n":267,"o":63.8517,"t":"2025-10-06T04:00:00Z","v":70138,"vw":63.817005},{"c":63.31,"h":63.87,"l":63.1486,"n":354,"o":63.77,"t":"2025-10-07T04:00:00Z","v":102252,"vw":63.345543},{"c":63.77,"h":63.795,"l":63.49,"n":318,"o":63.49,"t":"2025-10-08T04:00:00Z","v":80097,"vw":63.691162},{"c":63.56,"h":63.67,"l":63.35,"n":243,"o":63.67,"t":"2025-10-09T04:00:00Z","v":66205,"vw":63.491084},{"c":61.68,"h":63.68,"l":61.65,"n":459,"o":63.56,"t":"2025-10-10T04:00:00Z","v":86517,"vw":62.341157},{"c":62.74,"h":62.83,"l":62.39,"n":256,"o":62.67,"t":"2025-10-13T04:00:00Z","v":89923,"vw":62.691256},{"c":62.53,"h":62.9427,"l":61.75,"n":249,"o":61.93,"t":"2025-10-14T04:00:00Z","v":62237,"vw":62.672668},{"c":62.95,"h":63.32,"l":62.405,"n":364,"o":63.14,"t":"2025-10-15T04:00:00Z","v":145141,"vw":62.856635},{"c":62.58,"h":63.22,"l":62.2101,"n":342,"o":63.1875,"t":"2025-10-16T04:00:00Z","v":84410,"vw":62.604422},{"c":62.82,"h":62.95,"l":62.34,"n":572,"o":62.41,"t":"2025-10-17T04:00:00Z","v":70985,"vw":62.668775},{"c":63.5,"h":63.59,"l":63.09,"n":347,"o":63.09,"t":"2025-10-20T04:00:00Z","v":67737,"vw":63.513887},{"c":63.67,"h":63.82,"l":63.41,"n":355,"o":63.41,"t":"2025-10-21T04:00:00Z","v":87129,"vw":63.726096},{"c":63.18,"h":63.65,"l":62.77,"n":516,"o":63.65,"t":"2025-10-22T04:00:00Z","v":78004,"vw":63.119549},{"c":63.59,"h":63.67,"l":63.07,"n":364,"o":63.07,"t":"2025-10-23T04:00:00Z","v":186928,"vw":63.574706},{"c":64.12,"h":64.29,"l":64.06,"n":322,"o":64.06,"t":"2025-10-24T04:00:00Z","v":76227,"vw":64.235521},{"c":64.92,"h":64.925,"l":64.65,"n":246,"o":64.65,"t":"2025-10-27T04:00:00Z","v":67645,"vw":64.790413},{"c":64.94,"h":65.1314,"l":64.8999,"n":351,"o":64.93,"t":"2025-10-28T04:00:00Z","v":65141,"vw":65.036724},{"c":64.84,"h":65.23,"l":64.54,"n":438,"o":65.23,"t":"2025-10-29T04:00:00Z","v":80155,"vw":64.967868},{"c":64.16,"h":64.73,"l":64.14,"n":381,"o":64.41,"t":"2025-10-30T04:00:00Z","v":68415,"vw":64.500417},{"c":64.42,"h":64.6368,"l":64.13,"n":216,"o":64.63,"t":"2025-10-31T04:00:00Z","v":74020,"vw":64.455815},{"c":64.5,"h":64.66,"l":64.0562,"n":293,"o":64.66,"t":"2025-11-03T05:00:00Z","v":79328,"vw":64.450782},{"c":63.49,"h":64.09,"l":63.4501,"n":338,"o":63.6,"t":"2025-11-04T05:00:00Z","v":87009,"vw":63.692912},{"c":63.89,"h":64.16,"l":63.5001,"n":529,"o":63.72,"t":"2025-11-05T05:00:00Z","v":101366,"vw":63.977861},{"c":63.03,"h":63.72,"l":62.85,"n":506,"o":63.72,"t":"2025-11-06T05:00:00Z","v":80456,"vw":63.12865},{"c":62.99,"h":62.99,"l":62.0341,"n":357,"o":62.59,"t":"2025-11-07T05:00:00Z","v":95502,"vw":62.541141},{"c":64.01,"h":64.0679,"l":63.478,"n":302,"o":63.67,"t":"2025-11-10T05:00:00Z","v":76286,"vw":63.860744},{"c":64.05,"h":64.12,"l":63.7025,"n":375,"o":63.86,"t":"2025-11-11T05:00:00Z","v":70147,"vw":63.982806},{"c":64.21,"h":64.37,"l":64.0328,"n":288,"o":64.37,"t":"2025-11-12T05:00:00Z","v":94966,"vw":64.207002},{"c":63.07,"h":64.01,"l":62.9211,"n":454,"o":63.86,"t":"2025-11-13T05:00:00Z","v":81890,"vw":63.234492},{"c":62.99,"h":63.3762,"l":62.4235,"n":759,"o":62.4235,"t":"2025-11-14T05:00:00Z","v":120627,"vw":63.11879},{"c":62.21,"h":63.11,"l":61.93,"n":363,"o":62.88,"t":"2025-11-17T05:00:00Z","v":89997,"vw":62.376768},{"c":61.76,"h":62.15,"l":61.4,"n":433,"o":61.81,"t":"2025-11-18T05:00:00Z","v":154716,"vw":61.966306},{"c":61.9,"h":62.43,"l":61.5594,"n":506,"o":61.77,"t":"2025-11-19T05:00:00Z","v":93312,"vw":61.915301},{"c":60.67,"h":63,"l":60.595,"n":679,"o":63,"t":"2025-11-20T05:00:00Z","v":111569,"vw":61.433433},{"c":61.46,"h":61.94,"l":60.53,"n":721,"o":60.8,"t":"2025-11-21T05:00:00Z","v":105482,"vw":61.394278},{"c":62.35,"h":62.49,"l":61.96,"n":412,"o":61.99,"t":"2025-11-24T05:00:00Z","v":104951,"vw":62.379866},{"c":63.05,"h":63.12,"l":62.12,"n":467,"o":62.22,"t":"2025-11-25T05:00:00Z","v":136054,"vw":62.749242},{"c":63.49,"h":63.6599,"l":63.255,"n":467,"o":63.47,"t":"2025-11-26T05:00:00Z","v":135105,"vw":63.555178},{"c":63.88,"h":63.89,"l":63.55,"n":235,"o":63.55,"t":"2025-11-28T05:00:00Z","v":47867,"vw":63.726459},{"c":63.66,"h":63.9068,"l":63.48,"n":348,"o":63.48,"t":"2025-12-01T05:00:00Z","v":92920,"vw":63.754552},{"c":63.87,"h":64.078,"l":63.7716,"n":259,"o":63.92,"t":"2025-12-02T05:00:00Z","v":79968,"vw":63.927927},{"c":64.33,"h":64.4,"l":63.81,"n":476,"o":63.81,"t":"2025-12-03T05:00:00Z","v":111629,"vw":64.258246},{"c":64.31,"h":64.44,"l":64.15,"n":368,"o":64.44,"t":"2025-12-04T05:00:00Z","v":106508,"vw":64.259143},{"c":64.68,"h":64.8596,"l":64.42,"n":272,"o":64.42,"t":"2025-12-05T05:00:00Z","v":62095,"vw":64.697373},{"c":64.55,"h":64.82,"l":64.36,"n":406,"o":64.82,"t":"2025-12-08T05:00:00Z","v":126869,"vw":64.500186},{"c":64.49,"h":64.68,"l":64.46,"n":403,"o":64.5,"t":"2025-12-09T05:00:00Z","v":89905,"vw":64.55211},{"c":65.07,"h":65.22,"l":64.39,"n":604,"o":64.41,"t":"2025-12-10T05:00:00Z","v":128729,"vw":64.813718},{"c":65.18,"h":65.18,"l":64.57,"n":295,"o":64.74,"t":"2025-12-11T05:00:00Z","v":72569,"vw":65.055189},{"c":64.5,"h":65.12,"l":64.35,"n":829,"o":65.08,"t":"2025-12-12T05:00:00Z","v":225920,"vw":64.646568},{"c":64.51,"h":64.84,"l":64.38,"n":540,"o":64.84,"t":"2025-12-15T05:00:00Z","v":121468,"vw":64.530141},{"c":64.28,"h":64.46,"l":63.95,"n":797,"o":64.35,"t":"2025-12-16T05:00:00Z","v":180645,"vw":64.158029},{"c":63.58,"h":64.435,"l":63.58,"n":1015,"o":64.4,"t":"2025-12-17T05:00:00Z","v":314940,"vw":63.786837},{"c":64.13,"h":64.54,"l":63.9583,"n":570,"o":64.28,"t":"2025-12-18T05:00:00Z","v":122700,"vw":64.283819},{"c":64.63,"h":64.7865,"l":64.25,"n":414,"o":64.25,"t":"2025-12-19T05:00:00Z","v":76359,"vw":64.704512},{"c":65.04,"h":65.13,"l":64.87,"n":870,"o":64.87,"t":"2025-12-22T05:00:00Z","v":198056,"vw":65.052837},{"c":65.1,"h":65.14,"l":64.84,"n":405,"o":64.84,"t":"2025-12-23T05:00:00Z","v":83904,"vw":65.059574},{"c":65.44,"h":65.46,"l":65.14,"n":183,"o":65.14,"t":"2025-12-24T05:00:00Z","v":60939,"vw":65.406519},{"c":65.39,"h":65.47,"l":65.3,"n":316,"o":65.46,"t":"2025-12-26T05:00:00Z","v":60461,"vw":65.387686},{"c":65.12,"h":65.305,"l":64.99,"n":438,"o":65.06,"t":"2025-12-29T05:00:00Z","v":98789,"vw":65.124786},{"c":65.04,"h":65.18,"l":65.035,"n":381,"o":65.1,"t":"2025-12-30T05:00:00Z","v":96980,"vw":65.098828},{"c":64.53,"h":65,"l":64.525,"n":541,"o":65,"t":"2025-12-31T05:00:00Z","v":108320,"vw":64.765045},{"c":64.62,"h":64.87,"l":64.31,"n":545,"o":64.67,"t":"2026-01-02T05:00:00Z","v":100235,"vw":64.527234},{"c":65.04,"h":65.3,"l":64.77,"n":402,"o":64.77,"t":"2026-01-05T05:00:00Z","v":89235,"vw":65.131273},{"c":65.75,"h":65.7774,"l":65.13,"n":406,"o":65.13,"t":"2026-01-06T05:00:00Z","v":106024,"vw":65.667571},{"c":65.52,"h":65.9,"l":65.52,"n":504,"o":65.74,"t":"2026-01-07T05:00:00Z","v":109990,"vw":65.719894},{"c":65.43,"h":65.57,"l":65.28,"n":754,"o":65.4165,"t":"2026-01-08T05:00:00Z","v":138539,"vw":65.443052},{"c":65.82,"h":65.96,"l":65.55,"n":768,"o":65.63,"t":"2026-01-09T05:00:00Z","v":127121,"vw":65.841378},{"c":65.9,"h":65.925,"l":65.4,"n":549,"o":65.4,"t":"2026-01-12T05:00:00Z","v":98196,"vw":65.842033},{"c":65.52,"h":65.95,"l":65.32,"n":372,"o":65.95,"t":"2026-01-13T05:00:00Z","v":84651,"vw":65.464218},{"c":65.16,"h":65.2769,"l":64.78,"n":510,"o":65.2,"t":"2026-01-14T05:00:00Z","v":110104,"vw":65.02574},{"c":65.25,"h":65.6099,"l":65.25,"n":532,"o":65.52,"t":"2026-01-15T05:00:00Z","v":79151,"vw":65.447515},{"c":65.1,"h":65.41,"l":65.04,"n":429,"o":65.38,"t":"2026-01-16T05:00:00Z","v":73986,"vw":65.208844},{"c":63.89,"h":64.54,"l":63.8,"n":539,"o":64.14,"t":"2026-01-20T05:00:00Z","v":114974,"vw":64.034512},{"c":64.71,"h":65.04,"l":64.03,"n":698,"o":64.03,"t":"2026-01-21T05:00:00Z","v":155421,"vw":64.5366},{"c":65.19,"h":65.35,"l":65.02,"n":259,"o":65.17,"t":"2026-01-22T05:00:00Z","v":84596,"vw":65.234961},{"c":65.04,"h":65.16,"l":64.89,"n":283,"o":65.01,"t":"2026-01-23T05:00:00Z","v":83292,"vw":65.050336},{"c":65.33,"h":65.445,"l":65.23,"n":356,"o":65.23,"t":"2026-01-26T05:00:00Z","v":111493,"vw":65.383989},{"c":65.24,"h":65.4499,"l":65.17,"n":261,"o":65.41,"t":"2026-01-27T05:00:00Z","v":79481,"vw":65.316084},{"c":65.24,"h":65.555,"l":65.21,"n":335,"o":65.34,"t":"2026-01-28T05:00:00Z","v":80072,"vw":65.312574},{"c":65.17,"h":65.425,"l":64.4064,"n":332,"o":65.36,"t":"2026-01-29T05:00:00Z","v":129416,"vw":64.949931},{"c":64.79,"h":65.139,"l":64.48,"n":366,"o":65.11,"t":"2026-01-30T05:00:00Z","v":113907,"vw":64.714721},{"c":65.21,"h":65.36,"l":64.5,"n":370,"o":64.62,"t":"2026-02-02T05:00:00Z","v":114447,"vw":65.248076},{"c":64.35,"h":65.19,"l":63.87,"n":511,"o":65.19,"t":"2026-02-03T05:00:00Z","v":103853,"vw":64.181539},{"c":63.93,"h":64.35,"l":63.625,"n":457,"o":64.28,"t":"2026-02-04T05:00:00Z","v":108148,"vw":63.96374},{"c":63.17,"h":63.732,"l":63.065,"n":460,"o":63.5,"t":"2026-02-05T05:00:00Z","v":103708,"vw":63.391939},{"c":64.38,"h":64.455,"l":63.59,"n":1111,"o":63.59,"t":"2026-02-06T05:00:00Z","v":250093,"vw":64.190948},{"c":64.75,"h":64.89,"l":64.3,"n":455,"o":64.31,"t":"2026-02-09T05:00:00Z","v":166810,"vw":64.787236},{"c":64.63,"h":65.022,"l":64.63,"n":279,"o":64.75,"t":"2026-02-10T05:00:00Z","v":92077,"vw":64.821647},{"c":64.72,"h":65.09,"l":64.37,"n":631,"o":64.99,"t":"2026-02-11T05:00:00Z","v":145714,"vw":64.701714},{"c":63.6,"h":65.01,"l":63.585,"n":945,"o":64.81,"t":"2026-02-12T05:00:00Z","v":185016,"vw":63.873115},{"c":63.85,"h":64.235,"l":63.42,"n":358,"o":63.59,"t":"2026-02-13T05:00:00Z","v":83030,"vw":64.051453},{"c":63.87,"h":64.05,"l":63.38,"n":408,"o":63.8945,"t":"2026-02-17T05:00:00Z","v":106999,"vw":63.830178},{"c":64.29,"h":64.47,"l":63.86,"n":533,"o":64.06,"t":"2026-02-18T05:00:00Z","v":107918,"vw":64.258818},{"c":64.1,"h":64.17,"l":63.74,"n":542,"o":64.08,"t":"2026-02-19T05:00:00Z","v":120895,"vw":63.914843},{"c":64.41,"h":64.42,"l":63.8,"n":386,"o":63.8,"t":"2026-02-20T05:00:00Z","v":678043,"vw":64.245806},{"c":63.61,"h":64.03,"l":63.4401,"n":385,"o":64.03,"t":"2026-02-23T05:00:00Z","v":123063,"vw":63.58683},{"c":64.01,"h":64.11,"l":63.69,"n":467,"o":63.81,"t":"2026-02-24T05:00:00Z","v":98608,"vw":64.003482},{"c":64.44,"h":64.455,"l":64.18,"n":252,"o":64.3,"t":"2026-02-25T05:00:00Z","v":84212,"vw":64.375517},{"c":64.37,"h":64.49,"l":63.8913,"n":385,"o":64.37,"t":"2026-02-26T05:00:00Z","v":135800,"vw":64.245421},{"c":64.23,"h":64.23,"l":63.7001,"n":466,"o":63.86,"t":"2026-02-27T05:00:00Z","v":99505,"vw":63.976038},{"c":64.16,"h":64.32,"l":63.45,"n":461,"o":63.45,"t":"2026-03-02T05:00:00Z","v":169681,"vw":64.063885},{"c":63.51,"h":63.67,"l":62.585,"n":351,"o":63.09,"t":"2026-03-03T05:00:00Z","v":102522,"vw":63.403806},{"c":64.02,"h":64.13,"l":63.44,"n":447,"o":63.66,"t":"2026-03-04T05:00:00Z","v":286415,"vw":64.008472},{"c":63.64,"h":63.99,"l":63.08,"n":363,"o":63.65,"t":"2026-03-05T05:00:00Z","v":83960,"vw":63.43452},{"c":62.69,"h":62.995,"l":62.4459,"n":445,"o":62.84,"t":"2026-03-06T05:00:00Z","v":114265,"vw":62.831725},{"c":63.07,"h":63.12,"l":61.69,"n":708,"o":62.01,"t":"2026-03-09T04:00:00Z","v":179423,"vw":62.166803},{"c":62.87,"h":63.44,"l":62.73,"n":633,"o":63,"t":"2026-03-10T04:00:00Z","v":94632,"vw":63.086103},{"c":62.8,"h":63.09,"l":62.52,"n":377,"o":62.82,"t":"2026-03-11T04:00:00Z","v":109103,"vw":62.699445},{"c":61.8,"h":62.49,"l":61.78,"n":426,"o":62.49,"t":"2026-03-12T04:00:00Z","v":109143,"vw":62.056767},{"c":61.56,"h":62.3,"l":61.48,"n":361,"o":62.19,"t":"2026-03-13T04:00:00Z","v":102786,"vw":61.739469},{"c":62.12,"h":62.34,"l":62.04,"n":271,"o":62.04,"t":"2026-03-16T04:00:00Z","v":108698,"vw":62.195999},{"c":62.33,"h":62.73,"l":62.3,"n":276,"o":62.4,"t":"2026-03-17T04:00:00Z","v":99802,"vw":62.391735},{"c":61.4,"h":62.16,"l":61.38,"n":401,"o":62.12,"t":"2026-03-18T04:00:00Z","v":101827,"vw":61.792877},{"c":61.31,"h":61.59,"l":60.9,"n":401,"o":60.9,"t":"2026-03-19T04:00:00Z","v":91844,"vw":61.143556},{"c":60.49,"h":61.15,"l":60.19,"n":400,"o":61.15,"t":"2026-03-20T04:00:00Z","v":102568,"vw":60.733767},{"c":61.14,"h":61.85,"l":61,"n":1200,"o":61.32,"t":"2026-03-23T04:00:00Z","v":221306,"vw":61.372215},{"c":61.01,"h":61.29,"l":60.63,"n":791,"o":60.755,"t":"2026-03-24T04:00:00Z","v":114287,"vw":61.085659},{"c":61.39,"h":61.53,"l":60.99,"n":219,"o":61.4872,"t":"2026-03-25T04:00:00Z","v":41095,"vw":61.310057},{"c":59.99,"h":60.9699,"l":59.99,"n":303,"o":60.59,"t":"2026-03-26T04:00:00Z","v":71598,"vw":60.334215},{"c":58.89,"h":59.79,"l":58.81,"n":610,"o":59.79,"t":"2026-03-27T04:00:00Z","v":124655,"vw":59.037843},{"c":58.63,"h":59.43,"l":58.39,"n":551,"o":59.34,"t":"2026-03-30T04:00:00Z","v":233042,"vw":58.715486},{"c":60.39,"h":60.515,"l":59.325,"n":468,"o":59.35,"t":"2026-03-31T04:00:00Z","v":126567,"vw":59.99908},{"c":60.99,"h":61.33,"l":60.77,"n":367,"o":60.82,"t":"2026-04-01T04:00:00Z","v":101351,"vw":61.037623},{"c":61.02,"h":61.03,"l":59.905,"n":402,"o":60.02,"t":"2026-04-02T04:00:00Z","v":112568,"vw":60.844006},{"c":61.27,"h":61.355,"l":60.985,"n":407,"o":61.09,"t":"2026-04-06T04:00:00Z","v":119548,"vw":61.155116},{"c":61.26,"h":61.26,"l":60.54,"n":598,"o":60.93,"t":"2026-04-07T04:00:00Z","v":183523,"vw":60.921307},{"c":62.975,"h":63.23,"l":62.6529,"n":403,"o":63.1,"t":"2026-04-08T04:00:00Z","v":127896,"vw":62.993325},{"c":63.21,"h":63.305,"l":62.6589,"n":243,"o":62.86,"t":"2026-04-09T04:00:00Z","v":110530,"vw":63.15496},{"c":63.08,"h":63.37,"l":63.04,"n":227,"o":63.37,"t":"2026-04-10T04:00:00Z","v":76890,"vw":63.133537},{"c":63.98,"h":63.98,"l":62.89,"n":461,"o":62.9,"t":"2026-04-13T04:00:00Z","v":98412,"vw":63.513274},{"c":64.69,"h":64.7,"l":64.17,"n":417,"o":64.17,"t":"2026-04-14T04:00:00Z","v":113097,"vw":64.568913},{"c":65.11,"h":65.14,"l":64.69,"n":428,"o":64.78,"t":"2026-04-15T04:00:00Z","v":87897,"vw":64.963344},{"c":65.36,"h":65.41,"l":65.01,"n":456,"o":65.27,"t":"2026-04-16T04:00:00Z","v":100417,"vw":65.284024},{"c":66.25,"h":66.56,"l":65.94,"n":458,"o":65.94,"t":"2026-04-17T04:00:00Z","v":93590,"vw":66.298292},{"c":66.29,"h":66.29,"l":65.99,"n":329,"o":66.18,"t":"2026-04-20T04:00:00Z","v":131824,"vw":66.176465},{"c":65.91,"h":66.65,"l":65.775,"n":595,"o":66.46,"t":"2026-04-21T04:00:00Z","v":173625,"vw":66.085687},{"c":66.49,"h":66.51,"l":66.27,"n":261,"o":66.38,"t":"2026-04-22T04:00:00Z","v":72139,"vw":66.358883},{"c":66.11,"h":66.4813,"l":65.53,"n":444,"o":66.25,"t":"2026-04-23T04:00:00Z","v":116226,"vw":66.084263},{"c":66.56,"h":66.6099,"l":66.14,"n":374,"o":66.39,"t":"2026-04-24T04:00:00Z","v":106637,"vw":66.488135},{"c":66.57,"h":66.715,"l":66.36,"n":359,"o":66.42,"t":"2026-04-27T04:00:00Z","v":76330,"vw":66.531695},{"c":66.06,"h":66.3,"l":65.83,"n":331,"o":66.09,"t":"2026-04-28T04:00:00Z","v":76821,"vw":66.036601},{"c":66.21,"h":66.215,"l":65.88,"n":457,"o":66.15,"t":"2026-04-29T04:00:00Z","v":83992,"vw":66.038835},{"c":66.73,"h":66.83,"l":66.005,"n":540,"o":66.305,"t":"2026-04-30T04:00:00Z","v":122894,"vw":66.506627},{"c":67.03,"h":67.29,"l":67.03,"n":477,"o":67.03,"t":"2026-05-01T04:00:00Z","v":120613,"vw":67.148712},{"c":66.77,"h":67.22,"l":66.55,"n":342,"o":66.98,"t":"2026-05-04T04:00:00Z","v":64154,"vw":66.755533},{"c":67.44,"h":67.56,"l":67.18,"n":496,"o":67.25,"t":"2026-05-05T04:00:00Z","v":77961,"vw":67.452064},{"c":68.53,"h":68.55,"l":67.88,"n":441,"o":67.88,"t":"2026-05-06T04:00:00Z","v":106255,"vw":68.298317},{"c":68.21,"h":68.72,"l":68.03,"n":476,"o":68.56,"t":"2026-05-07T04:00:00Z","v":116415,"vw":68.286805},{"c":68.96,"h":69.115,"l":68.47,"n":308,"o":68.54,"t":"2026-05-08T04:00:00Z","v":82903,"vw":68.857784},{"c":69.31,"h":69.38,"l":68.9,"n":401,"o":68.9,"t":"2026-05-11T04:00:00Z","v":89763,"vw":69.253044},{"c":68.97,"h":68.98,"l":68.2301,"n":492,"o":68.97,"t":"2026-05-12T04:00:00Z","v":105313,"vw":68.624046},{"c":69.1,"h":69.225,"l":68.71,"n":409,"o":69.04,"t":"2026-05-13T04:00:00Z","v":99033,"vw":69.096501},{"c":69.59,"h":69.75,"l":69.26,"n":314,"o":69.31,"t":"2026-05-14T04:00:00Z","v":108794,"vw":69.60317},{"c":68.66,"h":69.06,"l":68.65,"n":258,"o":68.95,"t":"2026-05-15T04:00:00Z","v":93096,"vw":68.856984},{"c":68.58,"h":68.95,"l":68.035,"n":662,"o":68.95,"t":"2026-05-18T04:00:00Z","v":127851,"vw":68.353568},{"c":68.07,"h":68.47,"l":67.815,"n":342,"o":67.97,"t":"2026-05-19T04:00:00Z","v":112849,"vw":68.222085},{"c":68.94,"h":69.02,"l":68.2,"n":369,"o":68.2,"t":"2026-05-20T04:00:00Z","v":89385,"vw":68.80329},{"c":69.31,"h":69.42,"l":68.67,"n":376,"o":68.81,"t":"2026-05-21T04:00:00Z","v":76825,"vw":69.141982},{"c":69.71,"h":69.96,"l":69.55,"n":280,"o":69.55,"t":"2026-05-22T04:00:00Z","v":66052,"vw":69.833576},{"c":70.51,"h":70.58,"l":70.11,"n":251,"o":70.11,"t":"2026-05-26T04:00:00Z","v":72542,"vw":70.413142},{"c":70.43,"h":70.56,"l":70.18,"n":201,"o":70.56,"t":"2026-05-27T04:00:00Z","v":71166,"vw":70.354202},{"c":70.77,"h":70.895,"l":70.17,"n":376,"o":70.25,"t":"2026-05-28T04:00:00Z","v":64783,"vw":70.717247},{"c":71.35,"h":71.38,"l":71.1,"n":467,"o":71.125,"t":"2026-05-29T04:00:00Z","v":87630,"vw":71.278035},{"c":71.75,"h":71.97,"l":70.98,"n":787,"o":70.98,"t":"2026-06-01T04:00:00Z","v":119663,"vw":71.72316},{"c":72.3,"h":72.36,"l":71.7,"n":320,"o":71.7,"t":"2026-06-02T04:00:00Z","v":71453,"vw":72.150793},{"c":71.92,"h":72.39,"l":71.81,"n":261,"o":72.39,"t":"2026-06-03T04:00:00Z","v":77062,"vw":71.942184},{"c":71.89,"h":72.08,"l":71.3053,"n":277,"o":71.64,"t":"2026-06-04T04:00:00Z","v":67768,"vw":71.841058},{"c":69.45,"h":70.985,"l":69.32,"n":461,"o":70.96,"t":"2026-06-05T04:00:00Z","v":98146,"vw":69.921853},{"c":69.97,"h":70.56,"l":69.9,"n":489,"o":70.39,"t":"2026-06-08T04:00:00Z","v":101729,"vw":70.139025},{"c":69.69,"h":70.6,"l":67.94,"n":684,"o":70.5615,"t":"2026-06-09T04:00:00Z","v":73232,"vw":69.051696},{"c":68.38,"h":69.76,"l":68.38,"n":703,"o":69.11,"t":"2026-06-10T04:00:00Z","v":134725,"vw":68.931915},{"c":70.14,"h":70.29,"l":68.65,"n":794,"o":68.98,"t":"2026-06-11T04:00:00Z","v":119401,"vw":69.346295},{"c":70.73,"h":70.935,"l":70.1,"n":534,"o":70.1,"t":"2026-06-12T04:00:00Z","v":93603,"vw":70.732045},{"c":72.15,"h":72.39,"l":71.93,"n":370,"o":71.93,"t":"2026-06-15T04:00:00Z","v":86637,"vw":72.275296},{"c":71.53,"h":72.47,"l":71.53,"n":309,"o":72.26,"t":"2026-06-16T04:00:00Z","v":88314,"vw":71.91116},{"c":71.07,"h":72.11,"l":70.95,"n":479,"o":72.085,"t":"2026-06-17T04:00:00Z","v":92210,"vw":71.78597},{"c":71.94,"h":72.19,"l":71.9,"n":215,"o":71.93,"t":"2026-06-18T04:00:00Z","v":66340,"vw":72.035407},{"c":72.28,"h":72.66,"l":72.06,"n":1321,"o":72.09,"t":"2026-06-22T04:00:00Z","v":178773,"vw":72.199117},{"c":70.71,"h":71.305,"l":70.6,"n":328,"o":70.6,"t":"2026-06-23T04:00:00Z","v":74734,"vw":70.858266},{"c":70.67,"h":71.1589,"l":70.2801,"n":402,"o":70.6,"t":"2026-06-24T04:00:00Z","v":71869,"vw":70.588937},{"c":71,"h":71.44,"l":70.65,"n":556,"o":71.44,"t":"2026-06-25T04:00:00Z","v":90336,"vw":70.986124},{"c":70.25,"h":70.78,"l":70.13,"n":341,"o":70.24,"t":"2026-06-26T04:00:00Z","v":192675,"vw":70.574509},{"c":71.22,"h":71.3,"l":70.11,"n":514,"o":70.9816,"t":"2026-06-29T04:00:00Z","v":76793,"vw":71.116255},{"c":72.06,"h":72.239,"l":71.43,"n":350,"o":71.4734,"t":"2026-06-30T04:00:00Z","v":72153,"vw":72.099817},{"c":71.51,"h":72.009,"l":71.325,"n":396,"o":71.73,"t":"2026-07-01T04:00:00Z","v":143815,"vw":71.706239},{"c":70.99,"h":71.9024,"l":70.44,"n":267,"o":71.89,"t":"2026-07-02T04:00:00Z","v":96499,"vw":70.689642},{"c":71.66,"h":71.822,"l":71.47,"n":235,"o":71.47,"t":"2026-07-06T04:00:00Z","v":103601,"vw":71.7089},{"c":70.84,"h":71.25,"l":70.465,"n":435,"o":71.07,"t":"2026-07-07T04:00:00Z","v":80671,"vw":70.868002},{"c":70.59,"h":70.67,"l":69.92,"n":365,"o":70.44,"t":"2026-07-08T04:00:00Z","v":80040,"vw":70.436185},{"c":71.47,"h":71.73,"l":71.22,"n":320,"o":71.37,"t":"2026-07-09T04:00:00Z","v":62885,"vw":71.582837},{"c":71.73,"h":71.84,"l":71.03,"n":500,"o":71.42,"t":"2026-07-10T04:00:00Z","v":94959,"vw":71.674475},{"c":70.98,"h":71.53,"l":70.87,"n":524,"o":71.53,"t":"2026-07-13T04:00:00Z","v":105728,"vw":71.088095},{"c":71.49,"h":71.78,"l":71.3501,"n":526,"o":71.52,"t":"2026-07-14T04:00:00Z","v":123436,"vw":71.501426},{"c":71.17,"h":71.94,"l":70.57,"n":476,"o":71.94,"t":"2026-07-15T04:00:00Z","v":100079,"vw":70.999454},{"c":70.68,"h":70.8634,"l":70.34,"n":337,"o":70.62,"t":"2026-07-16T04:00:00Z","v":107833,"vw":70.536009},{"c":70.02,"h":70.53,"l":69.9,"n":340,"o":70.2315,"t":"2026-07-17T04:00:00Z","v":95831,"vw":70.156082},{"c":69.79,"h":70.56,"l":69.79,"n":356,"o":70.56,"t":"2026-07-20T04:00:00Z","v":74660,"vw":70.026499},{"c":70.81,"h":70.87,"l":70.2901,"n":356,"o":70.68,"t":"2026-07-21T04:00:00Z","v":85662,"vw":70.757303},{"c":70.8,"h":71.0322,"l":70.58,"n":301,"o":70.58,"t":"2026-07-22T04:00:00Z","v":67994,"vw":70.868083},{"c":70.27,"h":70.66,"l":70,"n":491,"o":70,"t":"2026-07-23T04:00:00Z","v":117182,"vw":70.197022},{"c":70.08,"h":70.53,"l":69.8501,"n":479,"o":70.17,"t":"2026-07-24T04:00:00Z","v":116393,"vw":70.251243},{"c":69.96,"h":70.66,"l":69.4987,"n":365,"o":70.66,"t":"2026-07-27T04:00:00Z","v":98473,"vw":69.700986},{"c":69.67,"h":69.81,"l":69.065,"n":453,"o":69.72,"t":"2026-07-28T04:00:00Z","v":206054,"vw":69.639084},{"c":68.29,"h":69.5501,"l":68.22,"n":367,"o":69.38,"t":"2026-07-29T04:00:00Z","v":117719,"vw":68.863593},{"c":69.93,"h":70.01,"l":69.15,"n":336,"o":69.15,"t":"2026-07-30T04:00:00Z","v":69764,"vw":69.767429},{"c":70.17,"h":70.54,"l":69.7426,"n":282,"o":70.29,"t":"2026-07-31T04:00:00Z","v":65113,"vw":70.104212},{"c":71.03,"h":71.05,"l":70.19,"n":307,"o":70.19,"t":"2026-08-03T04:00:00Z","v":79716,"vw":70.858316},{"c":72.86,"h":72.98,"l":71.78,"n":290,"o":71.86,"t":"2026-08-04T04:00:00Z","v":117090,"vw":72.806508},{"c":72.64,"h":73.25,"l":72.605,"n":446,"o":72.91,"t":"2026-08-05T04:00:00Z","v":113620,"vw":72.880058},{"c":72.35,"h":72.71,"l":72.31,"n":566,"o":72.58,"t":"2026-08-06T04:00:00Z","v":134846,"vw":72.408282},{"c":72.93,"h":72.97,"l":72.705,"n":425,"o":72.74,"t":"2026-08-07T04:00:00Z","v":97406,"vw":72.83193},{"c":72.66,"h":73.02,"l":72.62,"n":564,"o":72.84,"t":"2026-08-10T04:00:00Z","v":93655,"vw":72.769731},{"c":72.67,"h":72.9046,"l":72.5,"n":447,"o":72.72,"t":"2026-08-11T04:00:00Z","v":111817,"vw":72.669208},{"c":73.03,"h":73.44,"l":72.86,"n":443,"o":73.44,"t":"2026-08-12T04:00:00Z","v":141169,"vw":73.066726},{"c":73.53,"h":73.6791,"l":73.2,"n":407,"o":73.2,"t":"2026-08-13T04:00:00Z","v":105702,"vw":73.505684},{"c":73.43,"h":73.6638,"l":73.28,"n":383,"o":73.38,"t":"2026-08-14T04:00:00Z","v":87926,"vw":73.379968},{"c":73.17,"h":73.505,"l":73.15,"n":517,"o":73.49,"t":"2026-08-17T04:00:00Z","v":125853,"vw":73.331681},{"c":72.22,"h":72.565,"l":72.175,"n":588,"o":72.42,"t":"2026-08-18T04:00:00Z","v":139320,"vw":72.273898},{"c":71.88,"h":72.51,"l":71.86,"n":301,"o":72.51,"t":"2026-08-19T04:00:00Z","v":110682,"vw":72.017135},{"c":71.42,"h":71.96,"l":71.37,"n":654,"o":71.58,"t":"2026-08-20T04:00:00Z","v":117713,"vw":71.582221},{"c":71.66,"h":72.0197,"l":71.49,"n":375,"o":72.0197,"t":"2026-08-21T04:00:00Z","v":74409,"vw":71.68107},{"c":71.24,"h":71.43,"l":71.1,"n":545,"o":71.43,"t":"2026-08-24T04:00:00Z","v":114661,"vw":71.312941},{"c":71.58,"h":71.725,"l":71.05,"n":713,"o":71.68,"t":"2026-08-25T04:00:00Z","v":124078,"vw":71.479512},{"c":71.82,"h":71.9,"l":71.33,"n":507,"o":71.33,"t":"2026-08-26T04:00:00Z","v":92949,"vw":71.723188},{"c":72.47,"h":72.55,"l":72.1393,"n":513,"o":72.3,"t":"2026-08-27T04:00:00Z","v":113112,"vw":72.409541},{"c":72.05,"h":72.656,"l":71.93,"n":1178,"o":72.11,"t":"2026-08-28T04:00:00Z","v":223902,"vw":72.263189},{"c":71.85,"h":71.88,"l":71.655,"n":448,"o":71.88,"t":"2026-08-31T04:00:00Z","v":92453,"vw":71.761758},{"c":71,"h":71.33,"l":70.7739,"n":562,"o":71.25,"t":"2026-09-01T04:00:00Z","v":109331,"vw":70.985418},{"c":71.23,"h":71.26,"l":70.895,"n":776,"o":71.08,"t":"2026-09-02T04:00:00Z","v":190226,"vw":71.148019},{"c":72.1,"h":72.13,"l":71.4,"n":847,"o":71.48,"t":"2026-09-03T04:00:00Z","v":169711,"vw":71.97826},{"c":72.1,"h":72.14,"l":71.935,"n":403,"o":72.11,"t":"2026-09-04T04:00:00Z","v":93762,"vw":72.035986},{"c":71.89,"h":72.19,"l":71.845,"n":753,"o":72.165,"t":"2026-09-08T04:00:00Z","v":132761,"vw":72.016449},{"c":71.56,"h":71.83,"l":71.46,"n":1203,"o":71.83,"t":"2026-09-09T04:00:00Z","v":182238,"vw":71.632878},{"c":70.91,"h":71.21,"l":70.81,"n":950,"o":71.04,"t":"2026-09-10T04:00:00Z","v":215206,"vw":70.943774},{"c":71.48,"h":71.66,"l":71.405,"n":420,"o":71.66,"t":"2026-09-11T04:00:00Z","v":96109,"vw":71.55989},{"c":70.76,"h":71.075,"l":70.54,"n":589,"o":70.64,"t":"2026-09-14T04:00:00Z","v":121644,"vw":70.840831},{"c":70.49,"h":70.84,"l":70.36,"n":541,"o":70.84,"t":"2026-09-15T04:00:00Z","v":211867,"vw":70.410701},{"c":70.26,"h":71.13,"l":69.77,"n":1345,"o":70.75,"t":"2026-09-16T04:00:00Z","v":229408,"vw":70.435534},{"c":71.13,"h":71.3,"l":70.95,"n":345,"o":71.3,"t":"2026-09-17T04:00:00Z","v":188406,"vw":71.139508},{"c":71.31,"h":71.32,"l":70.81,"n":401,"o":71.07,"t":"2026-09-18T04:00:00Z","v":136300,"vw":70.984367},{"c":72.5,"h":72.56,"l":71.74,"n":1088,"o":71.88,"t":"2026-09-21T04:00:00Z","v":205982,"vw":72.297412},{"c":72.59,"h":72.71,"l":72.31,"n":659,"o":72.68,"t":"2026-09-22T04:00:00Z","v":127819,"vw":72.531937},{"c":72.16,"h":72.46,"l":72.0401,"n":413,"o":72.45,"t":"2026-09-23T04:00:00Z","v":105443,"vw":72.165787},{"c":71.91,"h":72.03,"l":71.475,"n":660,"o":71.6,"t":"2026-09-24T04:00:00Z","v":151270,"vw":71.841544},{"c":72.31,"h":72.43,"l":71.89,"n":748,"o":72.16,"t":"2026-09-25T04:00:00Z","v":163262,"vw":72.287723},{"c":71.69,"h":72.17,"l":71.45,"n":1211,"o":72.03,"t":"2026-09-28T04:00:00Z","v":170270,"vw":71.830845},{"c":71.71,"h":71.91,"l":71.4901,"n":581,"o":71.91,"t":"2026-09-29T04:00:00Z","v":111772,"vw":71.663492},{"c":71.55,"h":72.09,"l":71.55,"n":570,"o":71.89,"t":"2026-09-30T04:00:00Z","v":108045,"vw":71.835986},{"c":71.87,"h":72.0513,"l":71.32,"n":699,"o":71.86,"t":"2026-10-01T04:00:00Z","v":153425,"vw":71.785417},{"c":72.4,"h":72.77,"l":72.32,"n":284,"o":72.72,"t":"2026-10-02T04:00:00Z","v":122717,"vw":72.440869},{"c":72.88,"h":72.99,"l":72.38,"n":342,"o":72.38,"t":"2026-10-05T04:00:00Z","v":77531,"vw":72.821211},{"c":73.31,"h":73.54,"l":73.2701,"n":229,"o":73.34,"t":"2026-10-06T04:00:00Z","v":85319,"vw":73.343503},{"c":72.93,"h":73.05,"l":72.6299,"n":364,"o":72.75,"t":"2026-10-07T04:00:00Z","v":85147,"vw":72.941607},{"c":72.45,"h":72.885,"l":72.07,"n":524,"o":72.5836,"t":"2026-10-08T04:00:00Z","v":118156,"vw":72.408207},{"c":72.95,"h":73.025,"l":72.58,"n":385,"o":72.89,"t":"2026-10-09T04:00:00Z","v":101265,"vw":72.823431},{"c":72.66,"h":72.81,"l":72.5235,"n":241,"o":72.81,"t":"2026-10-12T04:00:00Z","v":62585,"vw":72.620829},{"c":72.5,"h":72.545,"l":72.19,"n":290,"o":72.38,"t":"2026-10-13T04:00:00Z","v":63455,"vw":72.387703},{"c":71.46,"h":72.11,"l":71.17,"n":369,"o":72.11,"t":"2026-10-14T04:00:00Z","v":93502,"vw":71.475709},{"c":71.63,"h":71.7,"l":70.71,"n":338,"o":70.91,"t":"2026-10-15T04:00:00Z","v":109604,"vw":71.329425},{"c":70.67,"h":71.61,"l":70.47,"n":453,"o":71.61,"t":"2026-10-16T04:00:00Z","v":119673,"vw":70.841737},{"c":70.95,"h":71.36,"l":70.91,"n":836,"o":71.32,"t":"2026-10-19T04:00:00Z","v":148371,"vw":71.122944},{"c":71.17,"h":71.55,"l":70.69,"n":347,"o":70.89,"t":"2026-10-20T04:00:00Z","v":62434,"vw":71.209732},{"c":71.85,"h":71.985,"l":71.4,"n":500,"o":71.63,"t":"2026-10-21T04:00:00Z","v":101198,"vw":71.788471},{"c":70.94,"h":71.3,"l":70.658,"n":475,"o":71.11,"t":"2026-10-22T04:00:00Z","v":122999,"vw":70.86669}],"volatilityBars":[{"c":72.515,"h":72.68,"l":72.515,"n":16,"o":72.68,"t":"2026-09-22T13:30:00Z","v":3099,"vw":72.587189},{"c":72.47,"h":72.47,"l":72.47,"n":12,"o":72.47,"t":"2026-09-22T13:45:00Z","v":1285,"vw":72.47},{"c":72.5,"h":72.5,"l":72.485,"n":2,"o":72.485,"t":"2026-09-22T14:00:00Z","v":959,"vw":72.490193},{"c":72.415,"h":72.415,"l":72.415,"n":3,"o":72.415,"t":"2026-09-22T14:15:00Z","v":250,"vw":72.415},{"c":72.39,"h":72.42,"l":72.385,"n":18,"o":72.385,"t":"2026-09-22T14:30:00Z","v":2908,"vw":72.403935},{"c":72.33,"h":72.34,"l":72.31,"n":7,"o":72.31,"t":"2026-09-22T14:45:00Z","v":960,"vw":72.328011},{"c":72.36,"h":72.3601,"l":72.34,"n":9,"o":72.35,"t":"2026-09-22T15:00:00Z","v":1638,"vw":72.355323},{"c":72.355,"h":72.36,"l":72.35,"n":17,"o":72.35,"t":"2026-09-22T15:15:00Z","v":1583,"vw":72.3572},{"c":72.31,"h":72.31,"l":72.31,"n":1,"o":72.31,"t":"2026-09-22T15:30:00Z","v":400,"vw":72.31},{"c":72.42,"h":72.426,"l":72.3908,"n":16,"o":72.41,"t":"2026-09-22T16:15:00Z","v":3376,"vw":72.403439},{"c":72.42,"h":72.42,"l":72.38,"n":5,"o":72.39,"t":"2026-09-22T16:30:00Z","v":2681,"vw":72.406528},{"c":72.485,"h":72.5,"l":72.4255,"n":14,"o":72.4255,"t":"2026-09-22T16:45:00Z","v":2242,"vw":72.491024},{"c":72.4363,"h":72.47,"l":72.4363,"n":6,"o":72.47,"t":"2026-09-22T17:00:00Z","v":1130,"vw":72.457598},{"c":72.49,"h":72.49,"l":72.415,"n":61,"o":72.445,"t":"2026-09-22T17:15:00Z","v":16688,"vw":72.44424},{"c":72.4706,"h":72.49,"l":72.4499,"n":86,"o":72.46,"t":"2026-09-22T17:30:00Z","v":12010,"vw":72.468601},{"c":72.55,"h":72.5599,"l":72.48,"n":16,"o":72.48,"t":"2026-09-22T17:45:00Z","v":2097,"vw":72.528958},{"c":72.555,"h":72.555,"l":72.53,"n":7,"o":72.53,"t":"2026-09-22T18:00:00Z","v":1570,"vw":72.542421},{"c":72.58,"h":72.58,"l":72.53,"n":16,"o":72.56,"t":"2026-09-22T18:15:00Z","v":14734,"vw":72.56182},{"c":72.53,"h":72.6,"l":72.53,"n":14,"o":72.6,"t":"2026-09-22T18:30:00Z","v":1439,"vw":72.573147},{"c":72.565,"h":72.57,"l":72.565,"n":7,"o":72.57,"t":"2026-09-22T18:45:00Z","v":1005,"vw":72.568898},{"c":72.5851,"h":72.5851,"l":72.565,"n":11,"o":72.57,"t":"2026-09-22T19:00:00Z","v":12129,"vw":72.578976},{"c":72.595,"h":72.62,"l":72.5823,"n":17,"o":72.6,"t":"2026-09-22T19:15:00Z","v":4537,"vw":72.607898},{"c":72.638,"h":72.66,"l":72.605,"n":31,"o":72.605,"t":"2026-09-22T19:30:00Z","v":15774,"vw":72.653068},{"c":72.59,"h":72.71,"l":72.58,"n":65,"o":72.648,"t":"2026-09-22T19:45:00Z","v":8283,"vw":72.619947},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-09-22T20:00:00Z","v":4880,"vw":72.59},{"c":72.5,"h":72.8,"l":72.5,"n":22,"o":72.8,"t":"2026-09-22T23:15:00Z","v":6017,"vw":72.649975},{"c":72.45,"h":72.45,"l":72.45,"n":4,"o":72.45,"t":"2026-09-23T13:30:00Z","v":188,"vw":72.45},{"c":72.305,"h":72.46,"l":72.305,"n":4,"o":72.46,"t":"2026-09-23T13:45:00Z","v":3326,"vw":72.321676},{"c":72.235,"h":72.36,"l":72.215,"n":6,"o":72.36,"t":"2026-09-23T14:00:00Z","v":1528,"vw":72.315615},{"c":72.1,"h":72.2299,"l":72.1,"n":4,"o":72.2299,"t":"2026-09-23T14:15:00Z","v":4261,"vw":72.202487},{"c":72.18,"h":72.18,"l":72.15,"n":3,"o":72.15,"t":"2026-09-23T14:30:00Z","v":765,"vw":72.154453},{"c":72.31,"h":72.31,"l":72.16,"n":23,"o":72.16,"t":"2026-09-23T14:45:00Z","v":1235,"vw":72.244286},{"c":72.316,"h":72.316,"l":72.24,"n":5,"o":72.24,"t":"2026-09-23T15:00:00Z","v":800,"vw":72.2745},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-23T15:30:00Z","v":100,"vw":72.2},{"c":72.1164,"h":72.26,"l":72.1164,"n":2,"o":72.26,"t":"2026-09-23T15:45:00Z","v":458,"vw":72.170955},{"c":72.16,"h":72.16,"l":72.12,"n":7,"o":72.12,"t":"2026-09-23T16:00:00Z","v":2288,"vw":72.155636},{"c":72.155,"h":72.1593,"l":72.13,"n":12,"o":72.145,"t":"2026-09-23T16:15:00Z","v":5056,"vw":72.156193},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-09-23T16:30:00Z","v":107,"vw":72.1},{"c":72.0922,"h":72.12,"l":72.09,"n":21,"o":72.1,"t":"2026-09-23T16:45:00Z","v":3123,"vw":72.105904},{"c":72.0401,"h":72.11,"l":72.0401,"n":5,"o":72.11,"t":"2026-09-23T17:00:00Z","v":337,"vw":72.084622},{"c":72.1134,"h":72.14,"l":72.105,"n":20,"o":72.13,"t":"2026-09-23T17:15:00Z","v":14248,"vw":72.134816},{"c":72.1,"h":72.115,"l":72.0964,"n":14,"o":72.115,"t":"2026-09-23T17:30:00Z","v":2193,"vw":72.103009},{"c":72.1893,"h":72.21,"l":72.1893,"n":14,"o":72.2,"t":"2026-09-23T17:45:00Z","v":1812,"vw":72.198378},{"c":72.16,"h":72.21,"l":72.16,"n":15,"o":72.2,"t":"2026-09-23T18:15:00Z","v":25002,"vw":72.198075},{"c":72.115,"h":72.1401,"l":72.115,"n":4,"o":72.1401,"t":"2026-09-23T18:30:00Z","v":780,"vw":72.126486},{"c":72.15,"h":72.15,"l":72.1266,"n":6,"o":72.13,"t":"2026-09-23T18:45:00Z","v":1675,"vw":72.145182},{"c":72.14,"h":72.18,"l":72.13,"n":58,"o":72.15,"t":"2026-09-23T19:00:00Z","v":13518,"vw":72.143476},{"c":72.0801,"h":72.11,"l":72.0801,"n":7,"o":72.11,"t":"2026-09-23T19:15:00Z","v":2979,"vw":72.106338},{"c":72.17,"h":72.17,"l":72.16,"n":33,"o":72.16,"t":"2026-09-23T19:30:00Z","v":8855,"vw":72.168965},{"c":72.1,"h":72.16,"l":72.05,"n":37,"o":72.16,"t":"2026-09-23T19:45:00Z","v":8379,"vw":72.093241},{"c":72.16,"h":72.16,"l":72.16,"n":3,"o":72.16,"t":"2026-09-23T20:00:00Z","v":343,"vw":72.16},{"c":71.7189,"h":71.7189,"l":71.6,"n":7,"o":71.6,"t":"2026-09-24T13:30:00Z","v":516,"vw":71.635863},{"c":71.74,"h":71.78,"l":71.63,"n":40,"o":71.66,"t":"2026-09-24T13:45:00Z","v":7221,"vw":71.725264},{"c":71.724,"h":71.835,"l":71.724,"n":17,"o":71.75,"t":"2026-09-24T14:00:00Z","v":1655,"vw":71.789855},{"c":71.73,"h":71.74,"l":71.73,"n":7,"o":71.74,"t":"2026-09-24T14:15:00Z","v":1348,"vw":71.731511},{"c":71.76,"h":71.76,"l":71.72,"n":8,"o":71.72,"t":"2026-09-24T14:30:00Z","v":4380,"vw":71.75543},{"c":71.55,"h":71.55,"l":71.55,"n":2,"o":71.55,"t":"2026-09-24T14:45:00Z","v":129,"vw":71.55},{"c":71.51,"h":71.58,"l":71.51,"n":11,"o":71.58,"t":"2026-09-24T15:00:00Z","v":10909,"vw":71.569485},{"c":71.51,"h":71.52,"l":71.51,"n":6,"o":71.52,"t":"2026-09-24T15:15:00Z","v":628,"vw":71.514938},{"c":71.5,"h":71.5,"l":71.48,"n":5,"o":71.4999,"t":"2026-09-24T15:30:00Z","v":1237,"vw":71.490158},{"c":71.475,"h":71.475,"l":71.475,"n":1,"o":71.475,"t":"2026-09-24T15:45:00Z","v":118,"vw":71.475},{"c":71.56,"h":71.56,"l":71.48,"n":13,"o":71.52,"t":"2026-09-24T16:00:00Z","v":2711,"vw":71.499187},{"c":71.805,"h":71.96,"l":71.56,"n":80,"o":71.56,"t":"2026-09-24T16:15:00Z","v":14823,"vw":71.766592},{"c":72.03,"h":72.03,"l":71.83,"n":27,"o":71.84,"t":"2026-09-24T16:30:00Z","v":5573,"vw":72.011182},{"c":71.9699,"h":72.02,"l":71.92,"n":11,"o":71.93,"t":"2026-09-24T16:45:00Z","v":13521,"vw":71.941883},{"c":71.94,"h":71.95,"l":71.94,"n":4,"o":71.95,"t":"2026-09-24T17:00:00Z","v":461,"vw":71.945},{"c":71.8617,"h":71.95,"l":71.82,"n":25,"o":71.95,"t":"2026-09-24T17:15:00Z","v":24957,"vw":71.912969},{"c":71.81,"h":71.88,"l":71.8,"n":14,"o":71.88,"t":"2026-09-24T17:30:00Z","v":3948,"vw":71.848624},{"c":71.8,"h":71.8,"l":71.79,"n":6,"o":71.79,"t":"2026-09-24T17:45:00Z","v":1322,"vw":71.791608},{"c":71.79,"h":71.79,"l":71.77,"n":7,"o":71.78,"t":"2026-09-24T18:00:00Z","v":1174,"vw":71.784},{"c":71.87,"h":71.87,"l":71.79,"n":12,"o":71.7936,"t":"2026-09-24T18:15:00Z","v":1507,"vw":71.815384},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-09-24T18:30:00Z","v":200,"vw":71.89},{"c":71.9101,"h":71.9101,"l":71.9,"n":2,"o":71.9,"t":"2026-09-24T18:45:00Z","v":330,"vw":71.903979},{"c":71.87,"h":71.934,"l":71.84,"n":16,"o":71.934,"t":"2026-09-24T19:00:00Z","v":13515,"vw":71.88629},{"c":71.899,"h":71.93,"l":71.8801,"n":96,"o":71.9,"t":"2026-09-24T19:15:00Z","v":19504,"vw":71.908499},{"c":71.92,"h":71.92,"l":71.88,"n":22,"o":71.88,"t":"2026-09-24T19:30:00Z","v":1328,"vw":71.908919},{"c":71.91,"h":71.99,"l":71.895,"n":88,"o":71.91,"t":"2026-09-24T19:45:00Z","v":11526,"vw":71.92232},{"c":71.91,"h":71.91,"l":71.91,"n":7,"o":71.91,"t":"2026-09-24T20:00:00Z","v":3933,"vw":71.91},{"c":72.23,"h":72.26,"l":72.03,"n":14,"o":72.16,"t":"2026-09-25T13:30:00Z","v":1278,"vw":72.197465},{"c":72.24,"h":72.24,"l":72.24,"n":1,"o":72.24,"t":"2026-09-25T13:45:00Z","v":100,"vw":72.24},{"c":71.99,"h":72.18,"l":71.9,"n":20,"o":72.18,"t":"2026-09-25T14:00:00Z","v":4978,"vw":71.985773},{"c":71.99,"h":72.03,"l":71.89,"n":27,"o":71.93,"t":"2026-09-25T14:15:00Z","v":3774,"vw":71.97321},{"c":72.04,"h":72.0403,"l":72.04,"n":4,"o":72.0403,"t":"2026-09-25T14:30:00Z","v":421,"vw":72.040226},{"c":72.145,"h":72.145,"l":72.05,"n":8,"o":72.07,"t":"2026-09-25T14:45:00Z","v":1752,"vw":72.09383},{"c":72.1,"h":72.2,"l":72.1,"n":27,"o":72.15,"t":"2026-09-25T15:00:00Z","v":4262,"vw":72.14179},{"c":72.14,"h":72.14,"l":72.095,"n":12,"o":72.13,"t":"2026-09-25T15:15:00Z","v":2993,"vw":72.1171},{"c":72.065,"h":72.15,"l":72.065,"n":31,"o":72.13,"t":"2026-09-25T15:30:00Z","v":3860,"vw":72.143869},{"c":72.185,"h":72.185,"l":71.99,"n":16,"o":72.04,"t":"2026-09-25T15:45:00Z","v":2397,"vw":72.054071},{"c":72.37,"h":72.4,"l":72.32,"n":18,"o":72.32,"t":"2026-09-25T16:00:00Z","v":2346,"vw":72.385714},{"c":72.4,"h":72.43,"l":72.28,"n":55,"o":72.4,"t":"2026-09-25T16:15:00Z","v":15184,"vw":72.384176},{"c":72.385,"h":72.4061,"l":72.18,"n":135,"o":72.4061,"t":"2026-09-25T16:30:00Z","v":22572,"vw":72.293017},{"c":72.29,"h":72.33,"l":72.26,"n":27,"o":72.31,"t":"2026-09-25T16:45:00Z","v":4275,"vw":72.298003},{"c":72.34,"h":72.34,"l":72.32,"n":4,"o":72.33,"t":"2026-09-25T17:00:00Z","v":1000,"vw":72.336},{"c":72.35,"h":72.38,"l":72.345,"n":15,"o":72.36,"t":"2026-09-25T17:15:00Z","v":17082,"vw":72.356121},{"c":72.35,"h":72.38,"l":72.31,"n":35,"o":72.38,"t":"2026-09-25T17:30:00Z","v":8570,"vw":72.341918},{"c":72.36,"h":72.36,"l":72.33,"n":18,"o":72.35,"t":"2026-09-25T17:45:00Z","v":5990,"vw":72.337598},{"c":72.34,"h":72.35,"l":72.32,"n":18,"o":72.35,"t":"2026-09-25T18:00:00Z","v":2717,"vw":72.3384},{"c":72.36,"h":72.38,"l":72.36,"n":11,"o":72.38,"t":"2026-09-25T18:15:00Z","v":1772,"vw":72.37508},{"c":72.3674,"h":72.3674,"l":72.3623,"n":2,"o":72.3623,"t":"2026-09-25T18:30:00Z","v":615,"vw":72.363635},{"c":72.2926,"h":72.33,"l":72.29,"n":21,"o":72.33,"t":"2026-09-25T18:45:00Z","v":6395,"vw":72.309571},{"c":72.34,"h":72.34,"l":72.3,"n":19,"o":72.3,"t":"2026-09-25T19:00:00Z","v":17099,"vw":72.321602},{"c":72.24,"h":72.34,"l":72.24,"n":15,"o":72.34,"t":"2026-09-25T19:15:00Z","v":11703,"vw":72.259555},{"c":72.34,"h":72.34,"l":72.245,"n":44,"o":72.2634,"t":"2026-09-25T19:30:00Z","v":5649,"vw":72.284821},{"c":72.36,"h":72.36,"l":72.34,"n":31,"o":72.36,"t":"2026-09-25T19:45:00Z","v":11431,"vw":72.354733},{"c":72.31,"h":72.31,"l":72.31,"n":3,"o":72.31,"t":"2026-09-25T20:00:00Z","v":796,"vw":72.31},{"c":71.85,"h":72.03,"l":71.85,"n":9,"o":72.03,"t":"2026-09-28T13:30:00Z","v":644,"vw":71.990177},{"c":71.94,"h":71.95,"l":71.86,"n":18,"o":71.86,"t":"2026-09-28T13:45:00Z","v":2192,"vw":71.91965},{"c":71.83,"h":71.93,"l":71.83,"n":22,"o":71.93,"t":"2026-09-28T14:00:00Z","v":2126,"vw":71.861538},{"c":71.86,"h":71.87,"l":71.85,"n":7,"o":71.85,"t":"2026-09-28T14:15:00Z","v":8580,"vw":71.867528},{"c":71.63,"h":71.83,"l":71.63,"n":45,"o":71.82,"t":"2026-09-28T14:30:00Z","v":5181,"vw":71.702343},{"c":71.5,"h":71.54,"l":71.45,"n":44,"o":71.54,"t":"2026-09-28T14:45:00Z","v":5450,"vw":71.480926},{"c":71.56,"h":71.6,"l":71.48,"n":13,"o":71.48,"t":"2026-09-28T15:00:00Z","v":1273,"vw":71.555296},{"c":71.55,"h":71.55,"l":71.52,"n":18,"o":71.53,"t":"2026-09-28T15:15:00Z","v":8591,"vw":71.530346},{"c":71.57,"h":71.58,"l":71.56,"n":9,"o":71.57,"t":"2026-09-28T15:30:00Z","v":792,"vw":71.570578},{"c":71.62,"h":71.62,"l":71.56,"n":13,"o":71.56,"t":"2026-09-28T15:45:00Z","v":1253,"vw":71.570462},{"c":71.645,"h":71.67,"l":71.63,"n":16,"o":71.65,"t":"2026-09-28T16:00:00Z","v":2028,"vw":71.647436},{"c":72.17,"h":72.17,"l":71.655,"n":312,"o":71.66,"t":"2026-09-28T16:15:00Z","v":40586,"vw":71.897719},{"c":71.98,"h":71.98,"l":71.92,"n":24,"o":71.925,"t":"2026-09-28T16:30:00Z","v":2954,"vw":71.931592},{"c":72,"h":72.09,"l":71.77,"n":36,"o":71.775,"t":"2026-09-28T17:00:00Z","v":31027,"vw":71.996632},{"c":71.91,"h":72.02,"l":71.91,"n":26,"o":72.01,"t":"2026-09-28T17:15:00Z","v":690,"vw":71.95606},{"c":71.8083,"h":71.85,"l":71.8083,"n":4,"o":71.85,"t":"2026-09-28T17:30:00Z","v":1005,"vw":71.834771},{"c":71.8699,"h":71.88,"l":71.855,"n":19,"o":71.88,"t":"2026-09-28T17:45:00Z","v":1048,"vw":71.872751},{"c":71.88,"h":71.88,"l":71.87,"n":15,"o":71.88,"t":"2026-09-28T18:00:00Z","v":1841,"vw":71.879357},{"c":71.85,"h":71.89,"l":71.83,"n":10,"o":71.89,"t":"2026-09-28T18:15:00Z","v":2253,"vw":71.867608},{"c":71.82,"h":71.85,"l":71.8,"n":50,"o":71.85,"t":"2026-09-28T18:30:00Z","v":11038,"vw":71.83563},{"c":71.87,"h":71.88,"l":71.8211,"n":26,"o":71.85,"t":"2026-09-28T18:45:00Z","v":3993,"vw":71.869886},{"c":71.81,"h":71.81,"l":71.78,"n":6,"o":71.8,"t":"2026-09-28T19:00:00Z","v":982,"vw":71.797483},{"c":71.78,"h":71.79,"l":71.7001,"n":52,"o":71.73,"t":"2026-09-28T19:15:00Z","v":16466,"vw":71.749081},{"c":71.71,"h":71.78,"l":71.68,"n":14,"o":71.78,"t":"2026-09-28T19:30:00Z","v":1394,"vw":71.702103},{"c":71.69,"h":71.74,"l":71.66,"n":64,"o":71.7068,"t":"2026-09-28T19:45:00Z","v":10454,"vw":71.703286},{"c":71.78,"h":71.91,"l":71.78,"n":10,"o":71.91,"t":"2026-09-29T13:30:00Z","v":1404,"vw":71.900144},{"c":71.74,"h":71.85,"l":71.74,"n":14,"o":71.85,"t":"2026-09-29T14:00:00Z","v":2741,"vw":71.81058},{"c":71.85,"h":71.85,"l":71.83,"n":28,"o":71.84,"t":"2026-09-29T14:15:00Z","v":3462,"vw":71.844118},{"c":71.7948,"h":71.84,"l":71.78,"n":43,"o":71.8266,"t":"2026-09-29T14:30:00Z","v":6813,"vw":71.795609},{"c":71.8,"h":71.83,"l":71.8,"n":4,"o":71.83,"t":"2026-09-29T14:45:00Z","v":1392,"vw":71.808372},{"c":71.7,"h":71.755,"l":71.7,"n":10,"o":71.75,"t":"2026-09-29T15:00:00Z","v":1973,"vw":71.737007},{"c":71.53,"h":71.71,"l":71.53,"n":10,"o":71.71,"t":"2026-09-29T15:15:00Z","v":4070,"vw":71.62035},{"c":71.66,"h":71.66,"l":71.66,"n":1,"o":71.66,"t":"2026-09-29T15:30:00Z","v":300,"vw":71.66},{"c":71.6001,"h":71.69,"l":71.59,"n":22,"o":71.63,"t":"2026-09-29T15:45:00Z","v":2923,"vw":71.644135},{"c":71.56,"h":71.6,"l":71.55,"n":16,"o":71.59,"t":"2026-09-29T16:00:00Z","v":7645,"vw":71.580122},{"c":71.59,"h":71.61,"l":71.56,"n":13,"o":71.58,"t":"2026-09-29T16:15:00Z","v":1876,"vw":71.586046},{"c":71.5594,"h":71.58,"l":71.55,"n":3,"o":71.58,"t":"2026-09-29T16:30:00Z","v":729,"vw":71.561607},{"c":71.5,"h":71.55,"l":71.5,"n":7,"o":71.55,"t":"2026-09-29T16:45:00Z","v":1733,"vw":71.521321},{"c":71.52,"h":71.53,"l":71.52,"n":3,"o":71.53,"t":"2026-09-29T17:00:00Z","v":1471,"vw":71.525438},{"c":71.56,"h":71.56,"l":71.56,"n":4,"o":71.56,"t":"2026-09-29T17:15:00Z","v":620,"vw":71.56},{"c":71.58,"h":71.58,"l":71.5401,"n":7,"o":71.565,"t":"2026-09-29T17:30:00Z","v":1448,"vw":71.563866},{"c":71.52,"h":71.57,"l":71.4901,"n":23,"o":71.57,"t":"2026-09-29T17:45:00Z","v":9231,"vw":71.508415},{"c":71.61,"h":71.629,"l":71.53,"n":79,"o":71.54,"t":"2026-09-29T18:00:00Z","v":12356,"vw":71.554156},{"c":71.66,"h":71.66,"l":71.6201,"n":7,"o":71.64,"t":"2026-09-29T18:15:00Z","v":1296,"vw":71.635769},{"c":71.625,"h":71.68,"l":71.615,"n":19,"o":71.66,"t":"2026-09-29T18:30:00Z","v":3609,"vw":71.659995},{"c":71.725,"h":71.745,"l":71.725,"n":3,"o":71.745,"t":"2026-09-29T18:45:00Z","v":520,"vw":71.740067},{"c":71.715,"h":71.76,"l":71.69,"n":26,"o":71.73,"t":"2026-09-29T19:00:00Z","v":4462,"vw":71.743682},{"c":71.705,"h":71.74,"l":71.6701,"n":26,"o":71.695,"t":"2026-09-29T19:15:00Z","v":14395,"vw":71.698821},{"c":71.69,"h":71.74,"l":71.675,"n":22,"o":71.695,"t":"2026-09-29T19:30:00Z","v":9806,"vw":71.711873},{"c":71.68,"h":71.74,"l":71.66,"n":47,"o":71.67,"t":"2026-09-29T19:45:00Z","v":9129,"vw":71.697598},{"c":71.71,"h":71.71,"l":71.71,"n":3,"o":71.71,"t":"2026-09-29T20:00:00Z","v":4692,"vw":71.71},{"c":71.9148,"h":71.9148,"l":71.89,"n":10,"o":71.89,"t":"2026-09-30T13:30:00Z","v":383,"vw":71.896679},{"c":71.82,"h":71.82,"l":71.82,"n":3,"o":71.82,"t":"2026-09-30T13:45:00Z","v":261,"vw":71.82},{"c":71.9376,"h":71.97,"l":71.9376,"n":4,"o":71.97,"t":"2026-09-30T14:00:00Z","v":612,"vw":71.943148},{"c":71.97,"h":71.97,"l":71.97,"n":2,"o":71.97,"t":"2026-09-30T14:15:00Z","v":179,"vw":71.97},{"c":71.89,"h":71.91,"l":71.89,"n":8,"o":71.91,"t":"2026-09-30T14:30:00Z","v":1006,"vw":71.901227},{"c":72.04,"h":72.09,"l":72.01,"n":14,"o":72.01,"t":"2026-09-30T14:45:00Z","v":2969,"vw":72.038602},{"c":71.93,"h":72.02,"l":71.93,"n":22,"o":72.02,"t":"2026-09-30T15:00:00Z","v":2352,"vw":71.961304},{"c":71.955,"h":72.01,"l":71.95,"n":7,"o":72.01,"t":"2026-09-30T15:15:00Z","v":2093,"vw":71.969594},{"c":71.92,"h":72.01,"l":71.92,"n":22,"o":72,"t":"2026-09-30T15:30:00Z","v":3906,"vw":71.977145},{"c":72.01,"h":72.03,"l":72.01,"n":6,"o":72.01,"t":"2026-09-30T16:00:00Z","v":1009,"vw":72.018147},{"c":71.9264,"h":71.94,"l":71.9264,"n":2,"o":71.94,"t":"2026-09-30T16:15:00Z","v":514,"vw":71.929416},{"c":71.919,"h":71.919,"l":71.919,"n":2,"o":71.919,"t":"2026-09-30T16:30:00Z","v":959,"vw":71.919},{"c":71.925,"h":71.93,"l":71.9,"n":23,"o":71.9,"t":"2026-09-30T16:45:00Z","v":22753,"vw":71.929341},{"c":71.8736,"h":71.95,"l":71.8736,"n":11,"o":71.95,"t":"2026-09-30T17:00:00Z","v":7627,"vw":71.904957},{"c":71.8064,"h":71.8064,"l":71.8064,"n":1,"o":71.8064,"t":"2026-09-30T17:15:00Z","v":287,"vw":71.8064},{"c":71.9,"h":71.9,"l":71.899,"n":20,"o":71.899,"t":"2026-09-30T17:30:00Z","v":1900,"vw":71.899858},{"c":71.94,"h":71.94,"l":71.89,"n":12,"o":71.89,"t":"2026-09-30T17:45:00Z","v":1972,"vw":71.922368},{"c":71.89,"h":71.925,"l":71.89,"n":10,"o":71.925,"t":"2026-09-30T18:00:00Z","v":5998,"vw":71.89573},{"c":71.86,"h":71.86,"l":71.81,"n":8,"o":71.8304,"t":"2026-09-30T18:15:00Z","v":1825,"vw":71.826657},{"c":71.86,"h":71.86,"l":71.78,"n":4,"o":71.78,"t":"2026-09-30T18:30:00Z","v":867,"vw":71.816952},{"c":71.808,"h":71.845,"l":71.77,"n":11,"o":71.845,"t":"2026-09-30T18:45:00Z","v":4114,"vw":71.789277},{"c":71.85,"h":71.87,"l":71.85,"n":8,"o":71.87,"t":"2026-09-30T19:00:00Z","v":1351,"vw":71.858471},{"c":71.845,"h":71.87,"l":71.834,"n":8,"o":71.87,"t":"2026-09-30T19:15:00Z","v":4150,"vw":71.843454},{"c":71.83,"h":71.84,"l":71.79,"n":35,"o":71.84,"t":"2026-09-30T19:30:00Z","v":2666,"vw":71.798741},{"c":71.57,"h":71.76,"l":71.56,"n":118,"o":71.72,"t":"2026-09-30T19:45:00Z","v":25516,"vw":71.654727},{"c":71.55,"h":71.55,"l":71.55,"n":6,"o":71.55,"t":"2026-09-30T20:00:00Z","v":2906,"vw":71.55},{"c":71.7,"h":71.7,"l":71.4,"n":65,"o":71.7,"t":"2026-09-30T21:45:00Z","v":5822,"vw":71.643031},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-09-30T23:45:00Z","v":376,"vw":71.5},{"c":71.61,"h":71.86,"l":71.58,"n":198,"o":71.86,"t":"2026-10-01T13:30:00Z","v":33511,"vw":71.601906},{"c":71.675,"h":71.68,"l":71.675,"n":9,"o":71.68,"t":"2026-10-01T13:45:00Z","v":833,"vw":71.678125},{"c":71.38,"h":71.39,"l":71.38,"n":2,"o":71.39,"t":"2026-10-01T14:00:00Z","v":1336,"vw":71.382246},{"c":71.481,"h":71.5113,"l":71.44,"n":3,"o":71.44,"t":"2026-10-01T14:30:00Z","v":1036,"vw":71.479724},{"c":71.485,"h":71.485,"l":71.485,"n":2,"o":71.485,"t":"2026-10-01T14:45:00Z","v":1100,"vw":71.485},{"c":71.36,"h":71.36,"l":71.32,"n":3,"o":71.32,"t":"2026-10-01T15:00:00Z","v":800,"vw":71.344},{"c":71.41,"h":71.44,"l":71.41,"n":7,"o":71.44,"t":"2026-10-01T15:15:00Z","v":842,"vw":71.425},{"c":71.37,"h":71.44,"l":71.36,"n":10,"o":71.37,"t":"2026-10-01T15:30:00Z","v":968,"vw":71.383499},{"c":71.4667,"h":71.4667,"l":71.37,"n":18,"o":71.37,"t":"2026-10-01T15:45:00Z","v":2416,"vw":71.42441},{"c":71.48,"h":71.5099,"l":71.4301,"n":5,"o":71.4301,"t":"2026-10-01T16:00:00Z","v":2018,"vw":71.471906},{"c":71.53,"h":71.53,"l":71.481,"n":3,"o":71.481,"t":"2026-10-01T16:15:00Z","v":315,"vw":71.500818},{"c":71.62,"h":71.69,"l":71.62,"n":22,"o":71.69,"t":"2026-10-01T16:30:00Z","v":2675,"vw":71.625981},{"c":71.5113,"h":71.69,"l":71.5113,"n":9,"o":71.69,"t":"2026-10-01T16:45:00Z","v":1839,"vw":71.669968},{"c":71.54,"h":71.645,"l":71.54,"n":45,"o":71.64,"t":"2026-10-01T17:00:00Z","v":13422,"vw":71.587338},{"c":71.87,"h":71.9,"l":71.76,"n":35,"o":71.76,"t":"2026-10-01T17:15:00Z","v":12117,"vw":71.883866},{"c":71.91,"h":71.96,"l":71.88,"n":18,"o":71.88,"t":"2026-10-01T17:30:00Z","v":5140,"vw":71.927388},{"c":71.8046,"h":71.95,"l":71.8046,"n":43,"o":71.9151,"t":"2026-10-01T17:45:00Z","v":5534,"vw":71.936557},{"c":71.78,"h":71.79,"l":71.78,"n":5,"o":71.785,"t":"2026-10-01T18:00:00Z","v":541,"vw":71.78567},{"c":71.84,"h":71.84,"l":71.77,"n":28,"o":71.82,"t":"2026-10-01T18:15:00Z","v":4322,"vw":71.803483},{"c":71.885,"h":71.89,"l":71.87,"n":14,"o":71.875,"t":"2026-10-01T18:30:00Z","v":2507,"vw":71.885669},{"c":71.89,"h":71.89,"l":71.89,"n":13,"o":71.89,"t":"2026-10-01T18:45:00Z","v":1282,"vw":71.89},{"c":71.92,"h":71.92,"l":71.895,"n":8,"o":71.92,"t":"2026-10-01T19:00:00Z","v":1661,"vw":71.906821},{"c":71.9,"h":72.01,"l":71.89,"n":43,"o":71.92,"t":"2026-10-01T19:15:00Z","v":40911,"vw":71.980734},{"c":71.98,"h":71.99,"l":71.905,"n":14,"o":71.915,"t":"2026-10-01T19:30:00Z","v":2809,"vw":71.93583},{"c":71.91,"h":72.0513,"l":71.88,"n":40,"o":71.99,"t":"2026-10-01T19:45:00Z","v":10871,"vw":71.910563},{"c":71.87,"h":71.873,"l":71.87,"n":7,"o":71.873,"t":"2026-10-01T20:00:00Z","v":637,"vw":71.870475},{"c":72.54,"h":72.72,"l":72.54,"n":11,"o":72.72,"t":"2026-10-02T13:30:00Z","v":2505,"vw":72.682282},{"c":72.4042,"h":72.65,"l":72.4042,"n":4,"o":72.65,"t":"2026-10-02T13:45:00Z","v":381,"vw":72.537024},{"c":72.69,"h":72.73,"l":72.68,"n":3,"o":72.73,"t":"2026-10-02T14:30:00Z","v":300,"vw":72.7},{"c":72.63,"h":72.77,"l":72.63,"n":5,"o":72.77,"t":"2026-10-02T14:45:00Z","v":1220,"vw":72.715361},{"c":72.32,"h":72.47,"l":72.32,"n":5,"o":72.47,"t":"2026-10-02T15:00:00Z","v":774,"vw":72.425407},{"c":72.46,"h":72.47,"l":72.455,"n":24,"o":72.47,"t":"2026-10-02T15:30:00Z","v":2363,"vw":72.459565},{"c":72.46,"h":72.46,"l":72.46,"n":1,"o":72.46,"t":"2026-10-02T15:45:00Z","v":500,"vw":72.46},{"c":72.48,"h":72.5,"l":72.43,"n":13,"o":72.4765,"t":"2026-10-02T16:00:00Z","v":22029,"vw":72.486378},{"c":72.42,"h":72.44,"l":72.38,"n":7,"o":72.44,"t":"2026-10-02T16:15:00Z","v":32397,"vw":72.408618},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-10-02T16:30:00Z","v":118,"vw":72.42},{"c":72.4,"h":72.4,"l":72.3787,"n":2,"o":72.3787,"t":"2026-10-02T16:45:00Z","v":1796,"vw":72.389374},{"c":72.44,"h":72.4679,"l":72.44,"n":3,"o":72.4679,"t":"2026-10-02T17:00:00Z","v":366,"vw":72.451822},{"c":72.375,"h":72.38,"l":72.36,"n":9,"o":72.38,"t":"2026-10-02T17:15:00Z","v":3505,"vw":72.36122},{"c":72.36,"h":72.375,"l":72.36,"n":2,"o":72.375,"t":"2026-10-02T17:30:00Z","v":500,"vw":72.366},{"c":72.3601,"h":72.4,"l":72.3601,"n":3,"o":72.4,"t":"2026-10-02T17:45:00Z","v":2802,"vw":72.362456},{"c":72.39,"h":72.39,"l":72.39,"n":1,"o":72.39,"t":"2026-10-02T18:00:00Z","v":200,"vw":72.39},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-02T18:15:00Z","v":450,"vw":72.37},{"c":72.38,"h":72.4,"l":72.355,"n":17,"o":72.37,"t":"2026-10-02T18:30:00Z","v":2253,"vw":72.388725},{"c":72.395,"h":72.43,"l":72.3501,"n":12,"o":72.43,"t":"2026-10-02T18:45:00Z","v":8281,"vw":72.390965},{"c":72.3844,"h":72.4318,"l":72.37,"n":7,"o":72.4318,"t":"2026-10-02T19:00:00Z","v":1581,"vw":72.412107},{"c":72.415,"h":72.43,"l":72.39,"n":9,"o":72.3989,"t":"2026-10-02T19:15:00Z","v":10302,"vw":72.418347},{"c":72.4201,"h":72.48,"l":72.42,"n":11,"o":72.45,"t":"2026-10-02T19:30:00Z","v":18246,"vw":72.466573},{"c":72.41,"h":72.45,"l":72.4,"n":28,"o":72.44,"t":"2026-10-02T19:45:00Z","v":7157,"vw":72.435882},{"c":72.4,"h":72.4,"l":72.4,"n":3,"o":72.4,"t":"2026-10-02T20:00:00Z","v":828,"vw":72.4},{"c":72.38,"h":72.38,"l":72.38,"n":4,"o":72.38,"t":"2026-10-05T13:30:00Z","v":2165,"vw":72.38},{"c":72.606,"h":72.6061,"l":72.57,"n":4,"o":72.57,"t":"2026-10-05T14:00:00Z","v":2606,"vw":72.597538},{"c":72.715,"h":72.715,"l":72.715,"n":3,"o":72.715,"t":"2026-10-05T14:15:00Z","v":1527,"vw":72.715},{"c":72.62,"h":72.67,"l":72.62,"n":3,"o":72.67,"t":"2026-10-05T14:30:00Z","v":1379,"vw":72.636666},{"c":72.635,"h":72.635,"l":72.635,"n":1,"o":72.635,"t":"2026-10-05T14:45:00Z","v":643,"vw":72.635},{"c":72.6451,"h":72.69,"l":72.6451,"n":7,"o":72.685,"t":"2026-10-05T15:00:00Z","v":1510,"vw":72.670346},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-05T15:15:00Z","v":194,"vw":72.64},{"c":72.6954,"h":72.6954,"l":72.6954,"n":2,"o":72.6954,"t":"2026-10-05T15:30:00Z","v":495,"vw":72.6954},{"c":72.6521,"h":72.6521,"l":72.6521,"n":1,"o":72.6521,"t":"2026-10-05T15:45:00Z","v":514,"vw":72.6521},{"c":72.72,"h":72.72,"l":72.6682,"n":2,"o":72.6682,"t":"2026-10-05T16:00:00Z","v":525,"vw":72.6978},{"c":72.72,"h":72.73,"l":72.69,"n":6,"o":72.69,"t":"2026-10-05T16:15:00Z","v":5897,"vw":72.728426},{"c":72.853,"h":72.853,"l":72.825,"n":3,"o":72.825,"t":"2026-10-05T16:30:00Z","v":2617,"vw":72.843767},{"c":72.84,"h":72.84,"l":72.84,"n":2,"o":72.84,"t":"2026-10-05T16:45:00Z","v":803,"vw":72.84},{"c":72.85,"h":72.87,"l":72.8,"n":7,"o":72.8061,"t":"2026-10-05T17:45:00Z","v":23206,"vw":72.848036},{"c":72.85,"h":72.85,"l":72.8201,"n":3,"o":72.8201,"t":"2026-10-05T18:00:00Z","v":802,"vw":72.82767},{"c":72.85,"h":72.86,"l":72.84,"n":8,"o":72.8599,"t":"2026-10-05T18:15:00Z","v":1046,"vw":72.85629},{"c":72.89,"h":72.89,"l":72.8401,"n":17,"o":72.89,"t":"2026-10-05T18:45:00Z","v":1521,"vw":72.854206},{"c":72.962,"h":72.962,"l":72.9044,"n":8,"o":72.95,"t":"2026-10-05T19:00:00Z","v":4546,"vw":72.957502},{"c":72.955,"h":72.99,"l":72.9444,"n":20,"o":72.99,"t":"2026-10-05T19:15:00Z","v":7911,"vw":72.964686},{"c":72.92,"h":72.97,"l":72.92,"n":38,"o":72.955,"t":"2026-10-05T19:30:00Z","v":3409,"vw":72.948066},{"c":72.81,"h":72.915,"l":72.77,"n":63,"o":72.915,"t":"2026-10-05T19:45:00Z","v":8271,"vw":72.814208},{"c":72.88,"h":72.88,"l":72.88,"n":4,"o":72.88,"t":"2026-10-05T20:00:00Z","v":3810,"vw":72.88},{"c":73.305,"h":73.34,"l":73.305,"n":6,"o":73.34,"t":"2026-10-06T13:30:00Z","v":1572,"vw":73.336715},{"c":73.4,"h":73.4,"l":73.38,"n":2,"o":73.38,"t":"2026-10-06T14:15:00Z","v":400,"vw":73.39},{"c":73.2701,"h":73.28,"l":73.2701,"n":4,"o":73.28,"t":"2026-10-06T14:30:00Z","v":3288,"vw":73.272198},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-06T14:45:00Z","v":100,"vw":73.39},{"c":73.54,"h":73.54,"l":73.52,"n":7,"o":73.5201,"t":"2026-10-06T15:15:00Z","v":2391,"vw":73.520927},{"c":73.485,"h":73.485,"l":73.485,"n":2,"o":73.485,"t":"2026-10-06T15:30:00Z","v":106,"vw":73.485},{"c":73.4999,"h":73.5,"l":73.4901,"n":5,"o":73.4901,"t":"2026-10-06T15:45:00Z","v":1682,"vw":73.494867},{"c":73.435,"h":73.435,"l":73.435,"n":3,"o":73.435,"t":"2026-10-06T16:00:00Z","v":2200,"vw":73.435},{"c":73.39,"h":73.42,"l":73.39,"n":4,"o":73.42,"t":"2026-10-06T16:30:00Z","v":541,"vw":73.406506},{"c":73.4,"h":73.4092,"l":73.367,"n":4,"o":73.38,"t":"2026-10-06T16:45:00Z","v":2514,"vw":73.389163},{"c":73.3601,"h":73.38,"l":73.3601,"n":3,"o":73.38,"t":"2026-10-06T17:00:00Z","v":4756,"vw":73.376917},{"c":73.3,"h":73.3,"l":73.3,"n":3,"o":73.3,"t":"2026-10-06T17:15:00Z","v":400,"vw":73.3},{"c":73.38,"h":73.385,"l":73.36,"n":6,"o":73.36,"t":"2026-10-06T17:30:00Z","v":2914,"vw":73.372171},{"c":73.3799,"h":73.3799,"l":73.361,"n":7,"o":73.37,"t":"2026-10-06T17:45:00Z","v":1792,"vw":73.377022},{"c":73.41,"h":73.41,"l":73.3767,"n":4,"o":73.41,"t":"2026-10-06T18:00:00Z","v":770,"vw":73.399841},{"c":73.3599,"h":73.36,"l":73.34,"n":3,"o":73.34,"t":"2026-10-06T18:15:00Z","v":4971,"vw":73.354972},{"c":73.34,"h":73.34,"l":73.31,"n":3,"o":73.3163,"t":"2026-10-06T18:30:00Z","v":13375,"vw":73.310776},{"c":73.34,"h":73.34,"l":73.34,"n":1,"o":73.34,"t":"2026-10-06T18:45:00Z","v":2026,"vw":73.34},{"c":73.335,"h":73.36,"l":73.3321,"n":16,"o":73.36,"t":"2026-10-06T19:00:00Z","v":3984,"vw":73.346862},{"c":73.3045,"h":73.3499,"l":73.3045,"n":11,"o":73.33,"t":"2026-10-06T19:15:00Z","v":23261,"vw":73.329263},{"c":73.2864,"h":73.32,"l":73.285,"n":13,"o":73.32,"t":"2026-10-06T19:30:00Z","v":4536,"vw":73.30666},{"c":73.31,"h":73.31,"l":73.29,"n":16,"o":73.29,"t":"2026-10-06T19:45:00Z","v":4570,"vw":73.290895},{"c":73.31,"h":73.31,"l":73.31,"n":4,"o":73.31,"t":"2026-10-06T20:00:00Z","v":996,"vw":73.31},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-07T13:30:00Z","v":293,"vw":72.75},{"c":72.68,"h":72.68,"l":72.635,"n":5,"o":72.635,"t":"2026-10-07T14:00:00Z","v":653,"vw":72.657442},{"c":72.78,"h":72.78,"l":72.7,"n":7,"o":72.7044,"t":"2026-10-07T14:15:00Z","v":2995,"vw":72.714435},{"c":72.63,"h":72.63,"l":72.6299,"n":8,"o":72.63,"t":"2026-10-07T14:45:00Z","v":650,"vw":72.62995},{"c":72.79,"h":72.79,"l":72.78,"n":7,"o":72.78,"t":"2026-10-07T15:00:00Z","v":600,"vw":72.784444},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-10-07T15:15:00Z","v":400,"vw":72.73},{"c":72.835,"h":72.85,"l":72.77,"n":14,"o":72.77,"t":"2026-10-07T15:30:00Z","v":2498,"vw":72.801461},{"c":72.89,"h":72.89,"l":72.85,"n":5,"o":72.85,"t":"2026-10-07T15:45:00Z","v":919,"vw":72.881753},{"c":72.9299,"h":72.93,"l":72.87,"n":8,"o":72.87,"t":"2026-10-07T16:00:00Z","v":1221,"vw":72.912886},{"c":72.93,"h":72.93,"l":72.93,"n":1,"o":72.93,"t":"2026-10-07T16:15:00Z","v":300,"vw":72.93},{"c":72.8901,"h":72.94,"l":72.8901,"n":15,"o":72.925,"t":"2026-10-07T16:30:00Z","v":4927,"vw":72.898914},{"c":72.92,"h":72.95,"l":72.92,"n":5,"o":72.95,"t":"2026-10-07T16:45:00Z","v":1693,"vw":72.93289},{"c":73.014,"h":73.014,"l":73.014,"n":1,"o":73.014,"t":"2026-10-07T17:00:00Z","v":391,"vw":73.014},{"c":73.02,"h":73.05,"l":73.02,"n":20,"o":73.03,"t":"2026-10-07T17:15:00Z","v":17298,"vw":73.023564},{"c":73.0399,"h":73.0399,"l":73.015,"n":4,"o":73.015,"t":"2026-10-07T17:30:00Z","v":392,"vw":73.029493},{"c":73,"h":73.04,"l":73,"n":7,"o":73.03,"t":"2026-10-07T17:45:00Z","v":905,"vw":73.024417},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-07T18:00:00Z","v":122,"vw":73},{"c":73.02,"h":73.02,"l":73.02,"n":5,"o":73.02,"t":"2026-10-07T18:15:00Z","v":512,"vw":73.02},{"c":72.99,"h":73,"l":72.99,"n":2,"o":73,"t":"2026-10-07T18:30:00Z","v":3978,"vw":72.990269},{"c":72.98,"h":72.99,"l":72.98,"n":3,"o":72.99,"t":"2026-10-07T18:45:00Z","v":899,"vw":72.982257},{"c":72.97,"h":72.98,"l":72.92,"n":14,"o":72.98,"t":"2026-10-07T19:00:00Z","v":2746,"vw":72.955818},{"c":72.95,"h":72.95,"l":72.91,"n":15,"o":72.92,"t":"2026-10-07T19:15:00Z","v":16878,"vw":72.926907},{"c":72.9279,"h":72.97,"l":72.9279,"n":21,"o":72.935,"t":"2026-10-07T19:30:00Z","v":7533,"vw":72.96221},{"c":72.98,"h":72.99,"l":72.922,"n":41,"o":72.96,"t":"2026-10-07T19:45:00Z","v":9144,"vw":72.963995},{"c":72.93,"h":72.93,"l":72.93,"n":5,"o":72.93,"t":"2026-10-07T20:00:00Z","v":4187,"vw":72.93},{"c":72.5836,"h":72.5836,"l":72.5836,"n":1,"o":72.5836,"t":"2026-10-08T13:45:00Z","v":780,"vw":72.5836},{"c":72.6893,"h":72.6893,"l":72.6893,"n":1,"o":72.6893,"t":"2026-10-08T14:00:00Z","v":629,"vw":72.6893},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-10-08T14:15:00Z","v":200,"vw":72.79},{"c":72.735,"h":72.735,"l":72.735,"n":1,"o":72.735,"t":"2026-10-08T14:30:00Z","v":437,"vw":72.735},{"c":72.6168,"h":72.6733,"l":72.6168,"n":4,"o":72.6733,"t":"2026-10-08T14:45:00Z","v":690,"vw":72.637345},{"c":72.5,"h":72.6,"l":72.5,"n":4,"o":72.6,"t":"2026-10-08T15:00:00Z","v":2233,"vw":72.537816},{"c":72.505,"h":72.505,"l":72.505,"n":1,"o":72.505,"t":"2026-10-08T15:15:00Z","v":145,"vw":72.505},{"c":72.52,"h":72.52,"l":72.48,"n":3,"o":72.48,"t":"2026-10-08T15:30:00Z","v":218,"vw":72.500296},{"c":72.505,"h":72.505,"l":72.505,"n":1,"o":72.505,"t":"2026-10-08T15:45:00Z","v":300,"vw":72.505},{"c":72.5412,"h":72.5412,"l":72.49,"n":10,"o":72.49,"t":"2026-10-08T16:00:00Z","v":6638,"vw":72.532923},{"c":72.66,"h":72.885,"l":72.55,"n":82,"o":72.56,"t":"2026-10-08T16:15:00Z","v":22182,"vw":72.642919},{"c":72.56,"h":72.625,"l":72.56,"n":32,"o":72.61,"t":"2026-10-08T16:30:00Z","v":5601,"vw":72.583783},{"c":72.28,"h":72.558,"l":72.27,"n":91,"o":72.558,"t":"2026-10-08T16:45:00Z","v":16147,"vw":72.341142},{"c":72.24,"h":72.26,"l":72.16,"n":6,"o":72.25,"t":"2026-10-08T17:00:00Z","v":1919,"vw":72.202108},{"c":72.07,"h":72.36,"l":72.07,"n":31,"o":72.34,"t":"2026-10-08T17:15:00Z","v":18551,"vw":72.259554},{"c":72.26,"h":72.26,"l":72.14,"n":10,"o":72.14,"t":"2026-10-08T17:30:00Z","v":2557,"vw":72.159592},{"c":72.21,"h":72.305,"l":72.1709,"n":7,"o":72.305,"t":"2026-10-08T17:45:00Z","v":3343,"vw":72.207635},{"c":72.27,"h":72.27,"l":72.205,"n":18,"o":72.205,"t":"2026-10-08T18:00:00Z","v":3302,"vw":72.25053},{"c":72.4,"h":72.425,"l":72.335,"n":22,"o":72.36,"t":"2026-10-08T18:15:00Z","v":3968,"vw":72.387051},{"c":72.35,"h":72.39,"l":72.32,"n":13,"o":72.39,"t":"2026-10-08T18:30:00Z","v":1800,"vw":72.355972},{"c":72.3201,"h":72.35,"l":72.3201,"n":9,"o":72.33,"t":"2026-10-08T18:45:00Z","v":1189,"vw":72.334739},{"c":72.2823,"h":72.31,"l":72.28,"n":6,"o":72.31,"t":"2026-10-08T19:00:00Z","v":6326,"vw":72.281036},{"c":72.35,"h":72.3854,"l":72.2801,"n":8,"o":72.2801,"t":"2026-10-08T19:15:00Z","v":6274,"vw":72.301169},{"c":72.335,"h":72.35,"l":72.3272,"n":13,"o":72.3464,"t":"2026-10-08T19:30:00Z","v":4134,"vw":72.336396},{"c":72.41,"h":72.425,"l":72.36,"n":43,"o":72.36,"t":"2026-10-08T19:45:00Z","v":6074,"vw":72.413115},{"c":72.45,"h":72.45,"l":72.45,"n":6,"o":72.45,"t":"2026-10-08T20:00:00Z","v":819,"vw":72.45},{"c":72.59,"h":72.89,"l":72.58,"n":35,"o":72.89,"t":"2026-10-09T13:30:00Z","v":10702,"vw":72.585017},{"c":72.619,"h":72.619,"l":72.619,"n":2,"o":72.619,"t":"2026-10-09T13:45:00Z","v":282,"vw":72.619},{"c":72.635,"h":72.635,"l":72.6312,"n":2,"o":72.6312,"t":"2026-10-09T14:00:00Z","v":434,"vw":72.633757},{"c":72.67,"h":72.67,"l":72.64,"n":5,"o":72.64,"t":"2026-10-09T14:15:00Z","v":1945,"vw":72.65307},{"c":72.72,"h":72.72,"l":72.64,"n":18,"o":72.64,"t":"2026-10-09T14:45:00Z","v":9776,"vw":72.714109},{"c":72.75,"h":72.7725,"l":72.74,"n":46,"o":72.74,"t":"2026-10-09T15:00:00Z","v":7729,"vw":72.741332},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-09T15:15:00Z","v":321,"vw":72.8},{"c":72.78,"h":72.78,"l":72.76,"n":5,"o":72.76,"t":"2026-10-09T15:30:00Z","v":1089,"vw":72.764481},{"c":72.79,"h":72.79,"l":72.75,"n":7,"o":72.75,"t":"2026-10-09T15:45:00Z","v":8941,"vw":72.783283},{"c":72.81,"h":72.8177,"l":72.8,"n":7,"o":72.8177,"t":"2026-10-09T16:15:00Z","v":1105,"vw":72.80343},{"c":72.83,"h":72.83,"l":72.8176,"n":3,"o":72.8176,"t":"2026-10-09T16:30:00Z","v":1279,"vw":72.827333},{"c":72.84,"h":72.84,"l":72.84,"n":2,"o":72.84,"t":"2026-10-09T16:45:00Z","v":1338,"vw":72.84},{"c":72.835,"h":72.875,"l":72.835,"n":2,"o":72.875,"t":"2026-10-09T17:00:00Z","v":649,"vw":72.855401},{"c":72.875,"h":72.89,"l":72.86,"n":11,"o":72.86,"t":"2026-10-09T17:15:00Z","v":15125,"vw":72.887166},{"c":72.88,"h":72.91,"l":72.86,"n":37,"o":72.889,"t":"2026-10-09T17:30:00Z","v":13233,"vw":72.873861},{"c":72.9,"h":72.9,"l":72.9,"n":4,"o":72.9,"t":"2026-10-09T17:45:00Z","v":2195,"vw":72.9},{"c":72.9384,"h":72.96,"l":72.9384,"n":5,"o":72.96,"t":"2026-10-09T18:30:00Z","v":1102,"vw":72.947429},{"c":72.99,"h":73.0049,"l":72.96,"n":5,"o":72.96,"t":"2026-10-09T18:45:00Z","v":856,"vw":72.991904},{"c":72.9901,"h":72.9901,"l":72.9901,"n":1,"o":72.9901,"t":"2026-10-09T19:00:00Z","v":1668,"vw":72.9901},{"c":73.025,"h":73.025,"l":72.9817,"n":15,"o":73,"t":"2026-10-09T19:15:00Z","v":5645,"vw":73.013762},{"c":72.945,"h":73,"l":72.945,"n":8,"o":73,"t":"2026-10-09T19:30:00Z","v":1660,"vw":72.97688},{"c":72.93,"h":72.96,"l":72.922,"n":41,"o":72.922,"t":"2026-10-09T19:45:00Z","v":11169,"vw":72.948281},{"c":72.95,"h":72.95,"l":72.95,"n":3,"o":72.95,"t":"2026-10-09T20:00:00Z","v":657,"vw":72.95},{"c":72.81,"h":72.81,"l":72.81,"n":3,"o":72.81,"t":"2026-10-12T13:30:00Z","v":155,"vw":72.81},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-12T13:45:00Z","v":186,"vw":72.72},{"c":72.685,"h":72.685,"l":72.685,"n":1,"o":72.685,"t":"2026-10-12T14:00:00Z","v":200,"vw":72.685},{"c":72.65,"h":72.685,"l":72.65,"n":4,"o":72.685,"t":"2026-10-12T14:15:00Z","v":3013,"vw":72.660883},{"c":72.65,"h":72.665,"l":72.65,"n":13,"o":72.665,"t":"2026-10-12T14:45:00Z","v":9334,"vw":72.653306},{"c":72.6751,"h":72.6751,"l":72.6751,"n":1,"o":72.6751,"t":"2026-10-12T15:00:00Z","v":703,"vw":72.6751},{"c":72.64,"h":72.64,"l":72.64,"n":2,"o":72.64,"t":"2026-10-12T15:15:00Z","v":280,"vw":72.64},{"c":72.715,"h":72.77,"l":72.715,"n":3,"o":72.77,"t":"2026-10-12T15:45:00Z","v":361,"vw":72.735931},{"c":72.7399,"h":72.7399,"l":72.7399,"n":1,"o":72.7399,"t":"2026-10-12T16:00:00Z","v":100,"vw":72.7399},{"c":72.685,"h":72.7409,"l":72.685,"n":4,"o":72.7409,"t":"2026-10-12T16:15:00Z","v":3693,"vw":72.690075},{"c":72.675,"h":72.695,"l":72.675,"n":9,"o":72.695,"t":"2026-10-12T16:30:00Z","v":940,"vw":72.686597},{"c":72.59,"h":72.59,"l":72.59,"n":1,"o":72.59,"t":"2026-10-12T16:45:00Z","v":140,"vw":72.59},{"c":72.65,"h":72.657,"l":72.64,"n":20,"o":72.64,"t":"2026-10-12T17:00:00Z","v":2813,"vw":72.649313},{"c":72.63,"h":72.63,"l":72.62,"n":4,"o":72.62,"t":"2026-10-12T17:15:00Z","v":707,"vw":72.624342},{"c":72.61,"h":72.63,"l":72.61,"n":5,"o":72.61,"t":"2026-10-12T17:30:00Z","v":12148,"vw":72.619369},{"c":72.61,"h":72.625,"l":72.61,"n":10,"o":72.615,"t":"2026-10-12T17:45:00Z","v":3200,"vw":72.617869},{"c":72.6,"h":72.6,"l":72.59,"n":15,"o":72.6,"t":"2026-10-12T18:00:00Z","v":2555,"vw":72.599413},{"c":72.57,"h":72.57,"l":72.56,"n":2,"o":72.56,"t":"2026-10-12T18:15:00Z","v":1416,"vw":72.565282},{"c":72.61,"h":72.61,"l":72.56,"n":2,"o":72.56,"t":"2026-10-12T18:30:00Z","v":546,"vw":72.57044},{"c":72.5235,"h":72.54,"l":72.5235,"n":2,"o":72.54,"t":"2026-10-12T18:45:00Z","v":3010,"vw":72.534518},{"c":72.54,"h":72.56,"l":72.54,"n":4,"o":72.56,"t":"2026-10-12T19:00:00Z","v":526,"vw":72.552605},{"c":72.57,"h":72.57,"l":72.548,"n":6,"o":72.555,"t":"2026-10-12T19:15:00Z","v":7631,"vw":72.55754},{"c":72.6299,"h":72.6299,"l":72.5564,"n":4,"o":72.56,"t":"2026-10-12T19:30:00Z","v":1956,"vw":72.575668},{"c":72.63,"h":72.65,"l":72.62,"n":28,"o":72.64,"t":"2026-10-12T19:45:00Z","v":3261,"vw":72.634698},{"c":72.66,"h":72.66,"l":72.66,"n":3,"o":72.66,"t":"2026-10-12T20:00:00Z","v":1601,"vw":72.66},{"c":72.3663,"h":72.38,"l":72.3663,"n":7,"o":72.38,"t":"2026-10-13T13:30:00Z","v":1079,"vw":72.376554},{"c":72.4447,"h":72.525,"l":72.4447,"n":3,"o":72.525,"t":"2026-10-13T13:45:00Z","v":370,"vw":72.470161},{"c":72.4323,"h":72.4323,"l":72.4047,"n":4,"o":72.4047,"t":"2026-10-13T14:00:00Z","v":334,"vw":72.417941},{"c":72.41,"h":72.445,"l":72.41,"n":5,"o":72.445,"t":"2026-10-13T14:15:00Z","v":1315,"vw":72.431419},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-10-13T14:30:00Z","v":137,"vw":72.38},{"c":72.255,"h":72.255,"l":72.24,"n":2,"o":72.24,"t":"2026-10-13T15:15:00Z","v":278,"vw":72.2475},{"c":72.2199,"h":72.2199,"l":72.19,"n":2,"o":72.19,"t":"2026-10-13T15:30:00Z","v":1218,"vw":72.217372},{"c":72.23,"h":72.23,"l":72.19,"n":2,"o":72.19,"t":"2026-10-13T15:45:00Z","v":4972,"vw":72.190805},{"c":72.3001,"h":72.31,"l":72.2999,"n":6,"o":72.3038,"t":"2026-10-13T16:00:00Z","v":4840,"vw":72.300843},{"c":72.39,"h":72.39,"l":72.35,"n":4,"o":72.35,"t":"2026-10-13T16:15:00Z","v":400,"vw":72.3775},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-13T16:30:00Z","v":100,"vw":72.44},{"c":72.42,"h":72.4635,"l":72.42,"n":7,"o":72.45,"t":"2026-10-13T16:45:00Z","v":3368,"vw":72.444377},{"c":72.3879,"h":72.3879,"l":72.34,"n":4,"o":72.34,"t":"2026-10-13T17:00:00Z","v":5166,"vw":72.359599},{"c":72.3444,"h":72.3779,"l":72.3444,"n":13,"o":72.375,"t":"2026-10-13T17:15:00Z","v":17872,"vw":72.365444},{"c":72.48,"h":72.49,"l":72.3628,"n":27,"o":72.3628,"t":"2026-10-13T18:00:00Z","v":5983,"vw":72.462093},{"c":72.4601,"h":72.4601,"l":72.46,"n":3,"o":72.46,"t":"2026-10-13T18:30:00Z","v":451,"vw":72.460073},{"c":72.46,"h":72.46,"l":72.46,"n":9,"o":72.46,"t":"2026-10-13T18:45:00Z","v":900,"vw":72.46},{"c":72.505,"h":72.505,"l":72.45,"n":5,"o":72.45,"t":"2026-10-13T19:00:00Z","v":637,"vw":72.463033},{"c":72.515,"h":72.5232,"l":72.5,"n":11,"o":72.51,"t":"2026-10-13T19:15:00Z","v":6337,"vw":72.507281},{"c":72.5201,"h":72.54,"l":72.5201,"n":16,"o":72.54,"t":"2026-10-13T19:30:00Z","v":1226,"vw":72.529594},{"c":72.53,"h":72.545,"l":72.495,"n":26,"o":72.53,"t":"2026-10-13T19:45:00Z","v":2506,"vw":72.519503},{"c":72.5,"h":72.5,"l":72.5,"n":4,"o":72.5,"t":"2026-10-13T20:00:00Z","v":1189,"vw":72.5},{"c":72.11,"h":72.11,"l":72.11,"n":2,"o":72.11,"t":"2026-10-14T13:30:00Z","v":273,"vw":72.11},{"c":72.09,"h":72.09,"l":72.09,"n":22,"o":72.09,"t":"2026-10-14T13:45:00Z","v":9411,"vw":72.09},{"c":71.8358,"h":71.8358,"l":71.8358,"n":1,"o":71.8358,"t":"2026-10-14T14:00:00Z","v":183,"vw":71.8358},{"c":71.8,"h":71.8689,"l":71.8,"n":7,"o":71.84,"t":"2026-10-14T14:15:00Z","v":1493,"vw":71.841315},{"c":71.83,"h":71.83,"l":71.83,"n":5,"o":71.83,"t":"2026-10-14T14:30:00Z","v":300,"vw":71.83},{"c":71.77,"h":71.77,"l":71.77,"n":1,"o":71.77,"t":"2026-10-14T14:45:00Z","v":200,"vw":71.77},{"c":71.6574,"h":71.6574,"l":71.6574,"n":1,"o":71.6574,"t":"2026-10-14T15:00:00Z","v":125,"vw":71.6574},{"c":71.67,"h":71.69,"l":71.67,"n":4,"o":71.69,"t":"2026-10-14T15:15:00Z","v":5219,"vw":71.67116},{"c":71.67,"h":71.67,"l":71.64,"n":6,"o":71.64,"t":"2026-10-14T15:30:00Z","v":2137,"vw":71.655081},{"c":71.551,"h":71.551,"l":71.551,"n":2,"o":71.551,"t":"2026-10-14T15:45:00Z","v":867,"vw":71.551},{"c":71.5,"h":71.5,"l":71.48,"n":3,"o":71.48,"t":"2026-10-14T16:00:00Z","v":201,"vw":71.49},{"c":71.42,"h":71.425,"l":71.42,"n":2,"o":71.425,"t":"2026-10-14T16:15:00Z","v":1163,"vw":71.42457},{"c":71.5,"h":71.5,"l":71.42,"n":5,"o":71.42,"t":"2026-10-14T16:30:00Z","v":1703,"vw":71.46887},{"c":71.54,"h":71.5499,"l":71.5,"n":20,"o":71.5,"t":"2026-10-14T16:45:00Z","v":6341,"vw":71.534933},{"c":71.49,"h":71.56,"l":71.49,"n":2,"o":71.56,"t":"2026-10-14T17:00:00Z","v":515,"vw":71.544369},{"c":71.44,"h":71.47,"l":71.43,"n":42,"o":71.445,"t":"2026-10-14T17:15:00Z","v":5149,"vw":71.446915},{"c":71.34,"h":71.375,"l":71.3001,"n":36,"o":71.35,"t":"2026-10-14T17:30:00Z","v":7671,"vw":71.356928},{"c":71.24,"h":71.32,"l":71.24,"n":5,"o":71.32,"t":"2026-10-14T17:45:00Z","v":747,"vw":71.290533},{"c":71.25,"h":71.275,"l":71.17,"n":12,"o":71.17,"t":"2026-10-14T18:00:00Z","v":3655,"vw":71.242424},{"c":71.33,"h":71.33,"l":71.33,"n":1,"o":71.33,"t":"2026-10-14T18:15:00Z","v":680,"vw":71.33},{"c":71.255,"h":71.2717,"l":71.255,"n":4,"o":71.2717,"t":"2026-10-14T18:30:00Z","v":1371,"vw":71.257183},{"c":71.305,"h":71.32,"l":71.29,"n":11,"o":71.32,"t":"2026-10-14T18:45:00Z","v":2931,"vw":71.303455},{"c":71.2823,"h":71.295,"l":71.21,"n":14,"o":71.24,"t":"2026-10-14T19:00:00Z","v":5175,"vw":71.271631},{"c":71.375,"h":71.39,"l":71.26,"n":8,"o":71.285,"t":"2026-10-14T19:15:00Z","v":15264,"vw":71.270657},{"c":71.41,"h":71.43,"l":71.3754,"n":22,"o":71.39,"t":"2026-10-14T19:30:00Z","v":9608,"vw":71.386057},{"c":71.45,"h":71.49,"l":71.37,"n":41,"o":71.37,"t":"2026-10-14T19:45:00Z","v":6380,"vw":71.409393},{"c":71.46,"h":71.46,"l":71.46,"n":5,"o":71.46,"t":"2026-10-14T20:00:00Z","v":3360,"vw":71.46},{"c":71.01,"h":71.01,"l":70.91,"n":7,"o":70.91,"t":"2026-10-15T13:30:00Z","v":1077,"vw":70.97898},{"c":70.875,"h":70.95,"l":70.85,"n":19,"o":70.95,"t":"2026-10-15T13:45:00Z","v":7962,"vw":70.8622},{"c":70.945,"h":70.96,"l":70.71,"n":16,"o":70.74,"t":"2026-10-15T14:00:00Z","v":8594,"vw":70.881489},{"c":70.945,"h":70.945,"l":70.91,"n":10,"o":70.91,"t":"2026-10-15T14:15:00Z","v":1724,"vw":70.922253},{"c":71.16,"h":71.17,"l":70.9417,"n":5,"o":70.9417,"t":"2026-10-15T14:30:00Z","v":571,"vw":71.098677},{"c":71.19,"h":71.19,"l":71.13,"n":6,"o":71.15,"t":"2026-10-15T14:45:00Z","v":1745,"vw":71.164052},{"c":71.28,"h":71.28,"l":71.1903,"n":30,"o":71.24,"t":"2026-10-15T15:00:00Z","v":7387,"vw":71.235033},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-10-15T15:15:00Z","v":600,"vw":71.37},{"c":71.255,"h":71.255,"l":71.255,"n":2,"o":71.255,"t":"2026-10-15T15:30:00Z","v":1410,"vw":71.255},{"c":71.31,"h":71.32,"l":71.31,"n":4,"o":71.32,"t":"2026-10-15T15:45:00Z","v":8664,"vw":71.319238},{"c":71.3,"h":71.37,"l":71.28,"n":4,"o":71.37,"t":"2026-10-15T16:00:00Z","v":909,"vw":71.321672},{"c":71.235,"h":71.275,"l":71.235,"n":6,"o":71.2547,"t":"2026-10-15T16:15:00Z","v":1436,"vw":71.252911},{"c":71.29,"h":71.32,"l":71.28,"n":9,"o":71.32,"t":"2026-10-15T16:30:00Z","v":5498,"vw":71.297961},{"c":71.29,"h":71.308,"l":71.26,"n":5,"o":71.308,"t":"2026-10-15T16:45:00Z","v":2119,"vw":71.289139},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-15T17:00:00Z","v":508,"vw":71.32},{"c":71.36,"h":71.36,"l":71.34,"n":6,"o":71.355,"t":"2026-10-15T17:15:00Z","v":20310,"vw":71.347694},{"c":71.49,"h":71.496,"l":71.36,"n":23,"o":71.36,"t":"2026-10-15T17:30:00Z","v":2747,"vw":71.479469},{"c":71.47,"h":71.485,"l":71.47,"n":6,"o":71.485,"t":"2026-10-15T17:45:00Z","v":786,"vw":71.482981},{"c":71.27,"h":71.37,"l":71.27,"n":2,"o":71.37,"t":"2026-10-15T18:00:00Z","v":700,"vw":71.355714},{"c":71.279,"h":71.279,"l":71.279,"n":2,"o":71.279,"t":"2026-10-15T18:15:00Z","v":386,"vw":71.279},{"c":71.3257,"h":71.33,"l":71.3215,"n":3,"o":71.33,"t":"2026-10-15T18:30:00Z","v":873,"vw":71.324162},{"c":71.42,"h":71.42,"l":71.369,"n":10,"o":71.369,"t":"2026-10-15T18:45:00Z","v":1256,"vw":71.408668},{"c":71.635,"h":71.635,"l":71.51,"n":5,"o":71.5201,"t":"2026-10-15T19:00:00Z","v":1192,"vw":71.555952},{"c":71.68,"h":71.7,"l":71.68,"n":2,"o":71.7,"t":"2026-10-15T19:15:00Z","v":500,"vw":71.692},{"c":71.65,"h":71.68,"l":71.65,"n":26,"o":71.6684,"t":"2026-10-15T19:30:00Z","v":14324,"vw":71.657453},{"c":71.615,"h":71.665,"l":71.58,"n":43,"o":71.59,"t":"2026-10-15T19:45:00Z","v":13829,"vw":71.612736},{"c":71.63,"h":71.63,"l":71.63,"n":2,"o":71.63,"t":"2026-10-15T20:00:00Z","v":1020,"vw":71.63},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-16T13:30:00Z","v":365,"vw":71.61},{"c":71.5,"h":71.61,"l":71.5,"n":5,"o":71.61,"t":"2026-10-16T13:45:00Z","v":819,"vw":71.561724},{"c":71.49,"h":71.5,"l":71.49,"n":2,"o":71.5,"t":"2026-10-16T14:00:00Z","v":479,"vw":71.497912},{"c":71.4999,"h":71.4999,"l":71.4999,"n":4,"o":71.4999,"t":"2026-10-16T14:15:00Z","v":4425,"vw":71.4999},{"c":71.54,"h":71.54,"l":71.5283,"n":19,"o":71.54,"t":"2026-10-16T14:30:00Z","v":1815,"vw":71.53545},{"c":71.48,"h":71.5501,"l":71.48,"n":5,"o":71.5501,"t":"2026-10-16T14:45:00Z","v":1530,"vw":71.52072},{"c":71.3,"h":71.44,"l":71.3,"n":4,"o":71.44,"t":"2026-10-16T15:00:00Z","v":1606,"vw":71.389203},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-16T15:30:00Z","v":130,"vw":71.25},{"c":71.26,"h":71.26,"l":71.22,"n":16,"o":71.22,"t":"2026-10-16T15:45:00Z","v":1465,"vw":71.25364},{"c":71.0436,"h":71.06,"l":71.01,"n":6,"o":71.04,"t":"2026-10-16T16:00:00Z","v":21449,"vw":71.035981},{"c":71.0191,"h":71.0523,"l":71.0191,"n":5,"o":71.0523,"t":"2026-10-16T16:30:00Z","v":1869,"vw":71.030678},{"c":70.94,"h":70.94,"l":70.93,"n":4,"o":70.94,"t":"2026-10-16T16:45:00Z","v":1972,"vw":70.937084},{"c":70.73,"h":70.92,"l":70.73,"n":10,"o":70.92,"t":"2026-10-16T17:00:00Z","v":15529,"vw":70.741327},{"c":70.77,"h":70.77,"l":70.64,"n":7,"o":70.64,"t":"2026-10-16T17:15:00Z","v":981,"vw":70.708068},{"c":70.91,"h":70.9101,"l":70.77,"n":70,"o":70.8,"t":"2026-10-16T17:30:00Z","v":11990,"vw":70.83188},{"c":70.73,"h":70.81,"l":70.73,"n":13,"o":70.81,"t":"2026-10-16T17:45:00Z","v":1766,"vw":70.747834},{"c":70.69,"h":70.69,"l":70.6176,"n":9,"o":70.66,"t":"2026-10-16T18:00:00Z","v":2929,"vw":70.647582},{"c":70.58,"h":70.58,"l":70.57,"n":4,"o":70.57,"t":"2026-10-16T18:15:00Z","v":1049,"vw":70.578057},{"c":70.61,"h":70.61,"l":70.56,"n":7,"o":70.56,"t":"2026-10-16T18:30:00Z","v":1246,"vw":70.599183},{"c":70.53,"h":70.585,"l":70.49,"n":31,"o":70.56,"t":"2026-10-16T18:45:00Z","v":7993,"vw":70.559073},{"c":70.59,"h":70.59,"l":70.47,"n":16,"o":70.525,"t":"2026-10-16T19:00:00Z","v":4822,"vw":70.544364},{"c":70.64,"h":70.675,"l":70.565,"n":34,"o":70.6601,"t":"2026-10-16T19:15:00Z","v":18223,"vw":70.64968},{"c":70.59,"h":70.615,"l":70.5675,"n":6,"o":70.615,"t":"2026-10-16T19:30:00Z","v":2512,"vw":70.605819},{"c":70.67,"h":70.68,"l":70.58,"n":73,"o":70.58,"t":"2026-10-16T19:45:00Z","v":10343,"vw":70.658042},{"c":70.67,"h":70.67,"l":70.67,"n":6,"o":70.67,"t":"2026-10-16T20:00:00Z","v":828,"vw":70.67},{"c":71.1,"h":71.32,"l":71.1,"n":42,"o":71.32,"t":"2026-10-19T13:30:00Z","v":5342,"vw":71.265884},{"c":71.21,"h":71.21,"l":71.17,"n":5,"o":71.17,"t":"2026-10-19T14:15:00Z","v":15227,"vw":71.201235},{"c":71.0968,"h":71.0968,"l":71.0968,"n":2,"o":71.0968,"t":"2026-10-19T14:30:00Z","v":1449,"vw":71.0968},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T14:45:00Z","v":100,"vw":71.1},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-19T15:00:00Z","v":100,"vw":71.2},{"c":71.29,"h":71.3099,"l":71.22,"n":35,"o":71.22,"t":"2026-10-19T15:15:00Z","v":5069,"vw":71.293252},{"c":71.36,"h":71.36,"l":71.31,"n":6,"o":71.31,"t":"2026-10-19T15:30:00Z","v":310,"vw":71.335703},{"c":71.34,"h":71.36,"l":71.33,"n":16,"o":71.345,"t":"2026-10-19T15:45:00Z","v":24291,"vw":71.35857},{"c":71.2,"h":71.22,"l":71.15,"n":35,"o":71.15,"t":"2026-10-19T16:00:00Z","v":2110,"vw":71.188889},{"c":71.18,"h":71.225,"l":71.175,"n":7,"o":71.225,"t":"2026-10-19T16:15:00Z","v":4116,"vw":71.177831},{"c":71.14,"h":71.14,"l":71.1,"n":13,"o":71.13,"t":"2026-10-19T16:30:00Z","v":1418,"vw":71.131142},{"c":71.105,"h":71.105,"l":71.105,"n":1,"o":71.105,"t":"2026-10-19T16:45:00Z","v":256,"vw":71.105},{"c":71.06,"h":71.07,"l":71.03,"n":12,"o":71.05,"t":"2026-10-19T17:00:00Z","v":10556,"vw":71.04981},{"c":71.06,"h":71.0699,"l":71.06,"n":2,"o":71.0699,"t":"2026-10-19T17:15:00Z","v":3970,"vw":71.069651},{"c":71.035,"h":71.04,"l":71.005,"n":16,"o":71.03,"t":"2026-10-19T17:30:00Z","v":1608,"vw":71.027137},{"c":71.06,"h":71.06,"l":70.96,"n":18,"o":71.01,"t":"2026-10-19T17:45:00Z","v":4012,"vw":71.03054},{"c":71.05,"h":71.05,"l":71,"n":38,"o":71.0351,"t":"2026-10-19T18:00:00Z","v":2997,"vw":71.017831},{"c":70.97,"h":71.03,"l":70.97,"n":3,"o":71.03,"t":"2026-10-19T18:15:00Z","v":700,"vw":71.021429},{"c":71.02,"h":71.02,"l":71.01,"n":25,"o":71.01,"t":"2026-10-19T18:45:00Z","v":4206,"vw":71.010289},{"c":71.04,"h":71.05,"l":71.01,"n":64,"o":71.03,"t":"2026-10-19T19:00:00Z","v":11889,"vw":71.017233},{"c":71.06,"h":71.11,"l":71.02,"n":78,"o":71.0394,"t":"2026-10-19T19:15:00Z","v":12656,"vw":71.048594},{"c":71.09,"h":71.11,"l":71.0648,"n":37,"o":71.075,"t":"2026-10-19T19:30:00Z","v":4875,"vw":71.081301},{"c":70.92,"h":71.07,"l":70.91,"n":185,"o":71.065,"t":"2026-10-19T19:45:00Z","v":17093,"vw":70.950927},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-19T20:00:00Z","v":8783,"vw":70.95},{"c":70.89,"h":70.89,"l":70.89,"n":2,"o":70.89,"t":"2026-10-20T13:30:00Z","v":1072,"vw":70.89},{"c":70.77,"h":70.77,"l":70.69,"n":7,"o":70.69,"t":"2026-10-20T13:45:00Z","v":681,"vw":70.732059},{"c":71.09,"h":71.135,"l":71.09,"n":7,"o":71.135,"t":"2026-10-20T14:00:00Z","v":713,"vw":71.127373},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-20T14:15:00Z","v":300,"vw":71.27},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-20T14:30:00Z","v":100,"vw":71.55},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-20T14:45:00Z","v":112,"vw":71.48},{"c":71.36,"h":71.37,"l":71.36,"n":11,"o":71.37,"t":"2026-10-20T15:00:00Z","v":1105,"vw":71.368773},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-20T15:15:00Z","v":400,"vw":71.31},{"c":71.17,"h":71.2,"l":71.17,"n":4,"o":71.2,"t":"2026-10-20T15:30:00Z","v":715,"vw":71.180783},{"c":71.3,"h":71.3,"l":71.2144,"n":2,"o":71.2144,"t":"2026-10-20T15:45:00Z","v":997,"vw":71.248743},{"c":71.28,"h":71.31,"l":71.28,"n":5,"o":71.31,"t":"2026-10-20T16:00:00Z","v":1358,"vw":71.295239},{"c":71.21,"h":71.21,"l":71.1601,"n":9,"o":71.21,"t":"2026-10-20T16:15:00Z","v":5095,"vw":71.177069},{"c":71.26,"h":71.29,"l":71.26,"n":5,"o":71.29,"t":"2026-10-20T16:30:00Z","v":5233,"vw":71.283533},{"c":71.16,"h":71.18,"l":71.15,"n":5,"o":71.18,"t":"2026-10-20T16:45:00Z","v":497,"vw":71.162165},{"c":71.16,"h":71.1804,"l":71.16,"n":8,"o":71.1804,"t":"2026-10-20T17:00:00Z","v":600,"vw":71.175504},{"c":71.19,"h":71.19,"l":71.1801,"n":12,"o":71.19,"t":"2026-10-20T17:15:00Z","v":4292,"vw":71.188456},{"c":71.3,"h":71.3,"l":71.27,"n":7,"o":71.28,"t":"2026-10-20T17:30:00Z","v":1674,"vw":71.293443},{"c":71.27,"h":71.27,"l":71.27,"n":8,"o":71.27,"t":"2026-10-20T17:45:00Z","v":2688,"vw":71.27},{"c":71.3,"h":71.3,"l":71.2752,"n":9,"o":71.3,"t":"2026-10-20T18:00:00Z","v":2547,"vw":71.292229},{"c":71.2628,"h":71.3177,"l":71.2628,"n":3,"o":71.3177,"t":"2026-10-20T18:15:00Z","v":361,"vw":71.28415},{"c":71.2,"h":71.25,"l":71.2,"n":11,"o":71.25,"t":"2026-10-20T18:30:00Z","v":2127,"vw":71.216053},{"c":71.2476,"h":71.2492,"l":71.2165,"n":14,"o":71.2165,"t":"2026-10-20T18:45:00Z","v":1855,"vw":71.232721},{"c":71.2205,"h":71.25,"l":71.22,"n":21,"o":71.2401,"t":"2026-10-20T19:00:00Z","v":8417,"vw":71.238685},{"c":71.14,"h":71.19,"l":71.14,"n":9,"o":71.19,"t":"2026-10-20T19:15:00Z","v":2918,"vw":71.16375},{"c":71.18,"h":71.23,"l":71.13,"n":29,"o":71.1402,"t":"2026-10-20T19:30:00Z","v":5071,"vw":71.170479},{"c":71.175,"h":71.21,"l":71.15,"n":57,"o":71.1901,"t":"2026-10-20T19:45:00Z","v":8733,"vw":71.176004},{"c":71.17,"h":71.17,"l":71.17,"n":4,"o":71.17,"t":"2026-10-20T20:00:00Z","v":965,"vw":71.17},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-21T13:15:00Z","v":500,"vw":71.5},{"c":71.55,"h":71.63,"l":71.48,"n":28,"o":71.63,"t":"2026-10-21T13:30:00Z","v":7783,"vw":71.606241},{"c":71.58,"h":71.63,"l":71.57,"n":12,"o":71.57,"t":"2026-10-21T13:45:00Z","v":934,"vw":71.591397},{"c":71.4,"h":71.47,"l":71.4,"n":8,"o":71.47,"t":"2026-10-21T14:00:00Z","v":1256,"vw":71.45131},{"c":71.505,"h":71.51,"l":71.44,"n":37,"o":71.44,"t":"2026-10-21T14:15:00Z","v":9640,"vw":71.49954},{"c":71.57,"h":71.57,"l":71.57,"n":4,"o":71.57,"t":"2026-10-21T14:30:00Z","v":401,"vw":71.57},{"c":71.63,"h":71.67,"l":71.61,"n":13,"o":71.67,"t":"2026-10-21T14:45:00Z","v":2172,"vw":71.643064},{"c":71.68,"h":71.68,"l":71.635,"n":17,"o":71.64,"t":"2026-10-21T15:00:00Z","v":1925,"vw":71.645356},{"c":71.74,"h":71.74,"l":71.6473,"n":12,"o":71.7,"t":"2026-10-21T15:15:00Z","v":3848,"vw":71.677624},{"c":71.8,"h":71.81,"l":71.8,"n":4,"o":71.81,"t":"2026-10-21T15:30:00Z","v":509,"vw":71.806},{"c":71.8276,"h":71.8276,"l":71.8276,"n":2,"o":71.8276,"t":"2026-10-21T15:45:00Z","v":200,"vw":71.8276},{"c":71.81,"h":71.84,"l":71.81,"n":9,"o":71.83,"t":"2026-10-21T16:00:00Z","v":1149,"vw":71.831192},{"c":71.77,"h":71.83,"l":71.77,"n":11,"o":71.83,"t":"2026-10-21T16:15:00Z","v":7313,"vw":71.808012},{"c":71.84,"h":71.84,"l":71.82,"n":13,"o":71.82,"t":"2026-10-21T16:30:00Z","v":1843,"vw":71.822475},{"c":71.91,"h":71.92,"l":71.86,"n":14,"o":71.87,"t":"2026-10-21T16:45:00Z","v":4129,"vw":71.916058},{"c":71.95,"h":71.985,"l":71.95,"n":9,"o":71.97,"t":"2026-10-21T17:15:00Z","v":7207,"vw":71.970605},{"c":71.95,"h":71.96,"l":71.95,"n":3,"o":71.96,"t":"2026-10-21T17:30:00Z","v":520,"vw":71.958},{"c":71.9489,"h":71.96,"l":71.94,"n":51,"o":71.9401,"t":"2026-10-21T17:45:00Z","v":12939,"vw":71.944869},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-21T18:00:00Z","v":101,"vw":71.93},{"c":71.9605,"h":71.97,"l":71.9605,"n":3,"o":71.97,"t":"2026-10-21T18:15:00Z","v":1079,"vw":71.964102},{"c":71.9799,"h":71.98,"l":71.9799,"n":5,"o":71.98,"t":"2026-10-21T18:30:00Z","v":425,"vw":71.97995},{"c":71.73,"h":71.97,"l":71.73,"n":19,"o":71.97,"t":"2026-10-21T18:45:00Z","v":3747,"vw":71.853078},{"c":71.65,"h":71.705,"l":71.58,"n":16,"o":71.705,"t":"2026-10-21T19:00:00Z","v":2957,"vw":71.66362},{"c":71.842,"h":71.842,"l":71.708,"n":35,"o":71.708,"t":"2026-10-21T19:15:00Z","v":6908,"vw":71.765958},{"c":71.87,"h":71.87,"l":71.8372,"n":13,"o":71.8577,"t":"2026-10-21T19:30:00Z","v":12940,"vw":71.863373},{"c":71.87,"h":71.94,"l":71.87,"n":42,"o":71.87,"t":"2026-10-21T19:45:00Z","v":5041,"vw":71.887661},{"c":71.85,"h":71.85,"l":71.85,"n":4,"o":71.85,"t":"2026-10-21T20:00:00Z","v":1322,"vw":71.85},{"c":71.7,"h":71.7,"l":71.7,"n":10,"o":71.7,"t":"2026-10-21T23:45:00Z","v":200,"vw":71.7},{"c":71.3,"h":71.3,"l":71.1,"n":12,"o":71.11,"t":"2026-10-22T13:45:00Z","v":2742,"vw":71.129389},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-22T14:00:00Z","v":175,"vw":71.16},{"c":71.04,"h":71.1299,"l":71.04,"n":4,"o":71.095,"t":"2026-10-22T14:15:00Z","v":4618,"vw":71.102226},{"c":70.81,"h":70.81,"l":70.76,"n":7,"o":70.81,"t":"2026-10-22T14:30:00Z","v":1037,"vw":70.784639},{"c":70.78,"h":70.79,"l":70.78,"n":3,"o":70.79,"t":"2026-10-22T14:45:00Z","v":441,"vw":70.783182},{"c":70.78,"h":70.7842,"l":70.75,"n":18,"o":70.7842,"t":"2026-10-22T15:00:00Z","v":11234,"vw":70.770346},{"c":70.94,"h":70.94,"l":70.94,"n":2,"o":70.94,"t":"2026-10-22T15:15:00Z","v":300,"vw":70.94},{"c":70.8,"h":70.82,"l":70.77,"n":71,"o":70.82,"t":"2026-10-22T15:30:00Z","v":12216,"vw":70.790277},{"c":70.98,"h":70.98,"l":70.825,"n":7,"o":70.825,"t":"2026-10-22T15:45:00Z","v":10585,"vw":70.962033},{"c":70.98,"h":70.99,"l":70.98,"n":2,"o":70.99,"t":"2026-10-22T16:00:00Z","v":500,"vw":70.982},{"c":71.1,"h":71.1,"l":71.09,"n":17,"o":71.09,"t":"2026-10-22T16:15:00Z","v":10162,"vw":71.090099},{"c":70.9658,"h":71.01,"l":70.96,"n":3,"o":71.01,"t":"2026-10-22T16:30:00Z","v":669,"vw":70.980803},{"c":70.85,"h":70.85,"l":70.73,"n":6,"o":70.81,"t":"2026-10-22T16:45:00Z","v":2102,"vw":70.819229},{"c":70.85,"h":70.85,"l":70.79,"n":43,"o":70.82,"t":"2026-10-22T17:15:00Z","v":11719,"vw":70.79997},{"c":70.855,"h":70.855,"l":70.855,"n":1,"o":70.855,"t":"2026-10-22T17:30:00Z","v":102,"vw":70.855},{"c":70.79,"h":70.84,"l":70.79,"n":6,"o":70.84,"t":"2026-10-22T17:45:00Z","v":1643,"vw":70.819963},{"c":70.7977,"h":70.82,"l":70.69,"n":48,"o":70.73,"t":"2026-10-22T18:00:00Z","v":9981,"vw":70.795573},{"c":70.77,"h":70.88,"l":70.77,"n":16,"o":70.775,"t":"2026-10-22T18:15:00Z","v":1656,"vw":70.845665},{"c":70.75,"h":70.76,"l":70.72,"n":6,"o":70.72,"t":"2026-10-22T18:30:00Z","v":992,"vw":70.746382},{"c":70.7323,"h":70.77,"l":70.7323,"n":4,"o":70.77,"t":"2026-10-22T18:45:00Z","v":718,"vw":70.741743},{"c":70.82,"h":70.83,"l":70.658,"n":36,"o":70.658,"t":"2026-10-22T19:00:00Z","v":8725,"vw":70.777309},{"c":70.82,"h":70.85,"l":70.775,"n":11,"o":70.775,"t":"2026-10-22T19:15:00Z","v":1335,"vw":70.817917},{"c":70.735,"h":70.8282,"l":70.735,"n":27,"o":70.8282,"t":"2026-10-22T19:30:00Z","v":16611,"vw":70.803761},{"c":70.91,"h":70.92,"l":70.685,"n":40,"o":70.685,"t":"2026-10-22T19:45:00Z","v":10726,"vw":70.91197},{"c":70.94,"h":70.94,"l":70.94,"n":4,"o":70.94,"t":"2026-10-22T20:00:00Z","v":339,"vw":70.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":78.88497867975462,"iv":0.3372397649469124,"gamma":0.03476843352728404,"theta":-0.02846793573785058,"vega":0.046408742029187974,"rho":0.007524141777369571,"breakevenPct":11.904396221813677},{"delta":0.2,"premium":0.5122377774740559,"strike":75.51048890103776,"iv":0.23874048337199041,"gamma":0.059184426934777615,"theta":-0.02475683081736243,"vega":0.05567202740467349,"rho":0.00998141529272397,"breakevenPct":7.164824751214868},{"delta":0.25,"premium":0.5896138109973295,"strike":74.13848252003561,"iv":0.2046859930272988,"gamma":0.07810662186796567,"theta":-0.024585017592081444,"vega":0.06318717596831655,"rho":0.012460060635879146,"breakevenPct":5.339859502442818},{"delta":0.3,"premium":0.6592568769821009,"strike":73.20990830690532,"iv":0.17933218404459872,"gamma":0.09776254688991642,"theta":-0.024037674201518287,"vega":0.06906243298100952,"rho":0.014933047291103297,"breakevenPct":4.129074124453654},{"delta":0.35,"premium":0.756329789745802,"strike":72.59335105127099,"iv":0.1658572881402628,"gamma":0.11195181001798835,"theta":-0.02402462681859352,"vega":0.07316020623392862,"rho":0.017456080955330286,"breakevenPct":3.396787201884399},{"delta":0.4,"premium":0.8625204653392008,"strike":72.06239767330399,"iv":0.15595625998917137,"gamma":0.12438805585422895,"theta":-0.024208311281711845,"vega":0.07676977250446895,"rho":0.019995003313976998,"breakevenPct":2.7980238774220454},{"delta":0.45,"premium":1.0173079340737612,"strike":71.6442301648156,"iv":0.15298086487757653,"gamma":0.128357896596745,"theta":-0.024290415090283787,"vega":0.07801438523809559,"rho":0.022685583217707066,"breakevenPct":2.426752324343618},{"delta":0.5,"premium":1.1785670491715325,"strike":71.24108237707117,"iv":0.150927757945426,"gamma":0.13120026418326253,"theta":-0.024358991379217588,"vega":0.07894405655343001,"rho":0.02539635939235652,"breakevenPct":2.0857759039226216},{"delta":0.55,"premium":1.4032790492957747,"strike":70.8230633802817,"iv":0.1532387323943662,"gamma":0.12883045774647886,"theta":-0.024771566901408453,"vega":0.07863301056338028,"rho":0.02809607625097376,"breakevenPct":1.813282252012224},{"delta":0.6,"premium":1.7223811619718308,"strike":70.38292253521126,"iv":0.16204154929577463,"gamma":0.11870721830985916,"theta":-0.02569586267605634,"vega":0.07647632042253522,"rho":0.030779341689224665,"breakevenPct":1.6426609771399818},{"delta":0.65,"premium":2.056920903954803,"strike":69.92655367231639,"iv":0.17079435028248588,"gamma":0.10837966101694914,"theta":-0.026477966101694915,"vega":0.07396101694915254,"rho":0.03345244972795151,"breakevenPct":1.4709255374558627},{"delta":0.7,"premium":2.4947740112994348,"strike":69.36158192090396,"iv":0.17921242937853105,"gamma":0.09668474576271187,"theta":-0.026308474576271185,"vega":0.06904576271186441,"rho":0.03605758132370956,"breakevenPct":1.2917337640307245},{"delta":0.75,"premium":2.9895953757225433,"strike":68.73988439306359,"iv":0.1878514450867052,"gamma":0.08441387283236994,"theta":-0.025809826589595377,"vega":0.0632728323699422,"rho":0.038624964002457914,"breakevenPct":1.1128838015028648},{"delta":0.8,"premium":3.5856936416184975,"strike":68.01734104046243,"iv":0.19688323699421967,"gamma":0.07111907514450866,"theta":-0.02472601156069364,"vega":0.05597514450867052,"rho":0.04112523749541124,"breakevenPct":0.9346415027923902},{"delta":0.85,"premium":4.8639534883720925,"strike":66.65116279069767,"iv":0.2301441860465116,"gamma":0.050618604651162795,"theta":-0.02436744186046512,"vega":0.046439534883720934,"rho":0.043179988351825495,"breakevenPct":0.8107080336478277},{"delta":0.9,"premium":5.874144869215292,"strike":65.5010060362173,"iv":0.23371066398390342,"gamma":0.03701207243460764,"theta":-0.02025553319919517,"vega":0.034712877263581486,"rho":0.045348333366737575,"breakevenPct":0.6134069712892555}],"put":[{"delta":0.15,"premium":0.5849489338291574,"strike":64.39795735316629,"iv":0.3619900312470755,"gamma":0.032451560518491004,"theta":-0.02778206975713354,"vega":0.04638542283882936,"rho":-0.009324495957812278,"breakevenPct":10.046506316130335},{"delta":0.2,"premium":0.64569620023906,"strike":66.8278480095624,"iv":0.2803666590326943,"gamma":0.0502995940005421,"theta":-0.02530246652021128,"vega":0.05569932515013012,"rho":-0.012429539813594626,"breakevenPct":6.706862405803021},{"delta":0.25,"premium":0.7170683037655602,"strike":68.2275773835408,"iv":0.23459322900433044,"gamma":0.06832155629203418,"theta":-0.02342966429098038,"vega":0.0631291790136535,"rho":-0.015544417712501061,"breakevenPct":4.83435427153194},{"delta":0.3,"premium":0.795913059543896,"strike":69.16730447635116,"iv":0.20447454349574642,"gamma":0.08561637609323805,"theta":-0.021829379823640693,"vega":0.06905167463510603,"rho":-0.018616558031799214,"breakevenPct":3.6208184144244884},{"delta":0.35,"premium":0.8803992125115129,"strike":69.8431937000921,"iv":0.18249845299595224,"gamma":0.10183685004353184,"theta":-0.02042566243432195,"vega":0.07379869197674074,"rho":-0.021565026189389422,"breakevenPct":2.7871518359450427},{"delta":0.4,"premium":0.9967032967032968,"strike":70.35164835164835,"iv":0.17036703296703296,"gamma":0.11291428571428573,"theta":-0.019326373626373624,"vega":0.07655274725274726,"rho":-0.024571113167536688,"breakevenPct":2.234359945101417},{"delta":0.45,"premium":1.1226190476190476,"strike":70.80952380952381,"iv":0.1612095238095238,"gamma":0.12243809523809525,"theta":-0.018319047619047617,"vega":0.0787047619047619,"rho":-0.027594605831060562,"breakevenPct":1.766415616147779},{"delta":0.5,"premium":1.2800757575757575,"strike":71.22121212121212,"iv":0.15525424242424243,"gamma":0.1273069696969697,"theta":-0.017236363636363636,"vega":0.0790469696969697,"rho":-0.030585324889654177,"breakevenPct":1.4080400850911095},{"delta":0.55,"premium":1.4600000000000002,"strike":71.6,"iv":0.15158,"gamma":0.12886,"theta":-0.0161,"vega":0.0781,"rho":-0.03355269836665364,"breakevenPct":1.1277135607555677},{"delta":0.6,"premium":1.6399242424242422,"strike":71.97878787878788,"iv":0.14790575757575758,"gamma":0.1304130303030303,"theta":-0.014963636363636365,"vega":0.0771530303030303,"rho":-0.03652007184365309,"breakevenPct":0.8473870364200267},{"delta":0.65,"premium":1.8734848484848485,"strike":72.35757575757576,"iv":0.1448751515151515,"gamma":0.12574424242424243,"theta":-0.013147878787878788,"vega":0.07295212121212122,"rho":-0.03945014208586606,"breakevenPct":0.6426685803624108},{"delta":0.7,"premium":2.1102272727272724,"strike":72.73636363636363,"iv":0.14188272727272727,"gamma":0.12070636363636364,"theta":-0.011291818181818184,"vega":0.06855818181818182,"rho":-0.042377999424320495,"breakevenPct":0.44243534869416395},{"delta":0.75,"premium":2.680128205128205,"strike":73.41025641025641,"iv":0.15348205128205128,"gamma":0.1066974358974359,"theta":-0.010574358974358974,"vega":0.06324358974358975,"rho":-0.045459690436013445,"breakevenPct":0.2958440863712956},{"delta":0.8,"premium":4.012786774628882,"strike":74.75978407557355,"iv":0.19848879892037793,"gamma":0.07214952766531707,"theta":-0.012463697705802973,"vega":0.05582118758434547,"rho":-0.048893579594331424,"breakevenPct":0.2720647012339005}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":78.88497867975462,"iv":0.3372397649469124,"gamma":0.03476843352728404,"theta":-0.02846793573785058,"vega":0.046408742029187974,"rho":0.007524141777369571,"breakevenPct":11.904396221813677},{"delta":0.2,"premium":0.5122377774740559,"strike":75.51048890103776,"iv":0.23874048337199041,"gamma":0.059184426934777615,"theta":-0.02475683081736243,"vega":0.05567202740467349,"rho":0.00998141529272397,"breakevenPct":7.164824751214868},{"delta":0.25,"premium":0.5896138109973295,"strike":74.13848252003561,"iv":0.2046859930272988,"gamma":0.07810662186796567,"theta":-0.024585017592081444,"vega":0.06318717596831655,"rho":0.012460060635879146,"breakevenPct":5.339859502442818},{"delta":0.3,"premium":0.6592568769821009,"strike":73.20990830690532,"iv":0.17933218404459872,"gamma":0.09776254688991642,"theta":-0.024037674201518287,"vega":0.06906243298100952,"rho":0.014933047291103297,"breakevenPct":4.129074124453654},{"delta":0.35,"premium":0.756329789745802,"strike":72.59335105127099,"iv":0.1658572881402628,"gamma":0.11195181001798835,"theta":-0.02402462681859352,"vega":0.07316020623392862,"rho":0.017456080955330286,"breakevenPct":3.396787201884399},{"delta":0.4,"premium":0.8625204653392008,"strike":72.06239767330399,"iv":0.15595625998917137,"gamma":0.12438805585422895,"theta":-0.024208311281711845,"vega":0.07676977250446895,"rho":0.019995003313976998,"breakevenPct":2.7980238774220454},{"delta":0.45,"premium":1.0173079340737612,"strike":71.6442301648156,"iv":0.15298086487757653,"gamma":0.128357896596745,"theta":-0.024290415090283787,"vega":0.07801438523809559,"rho":0.022685583217707066,"breakevenPct":2.426752324343618},{"delta":0.5,"premium":1.1785670491715325,"strike":71.24108237707117,"iv":0.150927757945426,"gamma":0.13120026418326253,"theta":-0.024358991379217588,"vega":0.07894405655343001,"rho":0.02539635939235652,"breakevenPct":2.0857759039226216},{"delta":0.55,"premium":1.4032790492957747,"strike":70.8230633802817,"iv":0.1532387323943662,"gamma":0.12883045774647886,"theta":-0.024771566901408453,"vega":0.07863301056338028,"rho":0.02809607625097376,"breakevenPct":1.813282252012224},{"delta":0.6,"premium":1.7223811619718308,"strike":70.38292253521126,"iv":0.16204154929577463,"gamma":0.11870721830985916,"theta":-0.02569586267605634,"vega":0.07647632042253522,"rho":0.030779341689224665,"breakevenPct":1.6426609771399818},{"delta":0.65,"premium":2.056920903954803,"strike":69.92655367231639,"iv":0.17079435028248588,"gamma":0.10837966101694914,"theta":-0.026477966101694915,"vega":0.07396101694915254,"rho":0.03345244972795151,"breakevenPct":1.4709255374558627},{"delta":0.7,"premium":2.4947740112994348,"strike":69.36158192090396,"iv":0.17921242937853105,"gamma":0.09668474576271187,"theta":-0.026308474576271185,"vega":0.06904576271186441,"rho":0.03605758132370956,"breakevenPct":1.2917337640307245},{"delta":0.75,"premium":2.9895953757225433,"strike":68.73988439306359,"iv":0.1878514450867052,"gamma":0.08441387283236994,"theta":-0.025809826589595377,"vega":0.0632728323699422,"rho":0.038624964002457914,"breakevenPct":1.1128838015028648},{"delta":0.8,"premium":3.5856936416184975,"strike":68.01734104046243,"iv":0.19688323699421967,"gamma":0.07111907514450866,"theta":-0.02472601156069364,"vega":0.05597514450867052,"rho":0.04112523749541124,"breakevenPct":0.9346415027923902},{"delta":0.85,"premium":4.8639534883720925,"strike":66.65116279069767,"iv":0.2301441860465116,"gamma":0.050618604651162795,"theta":-0.02436744186046512,"vega":0.046439534883720934,"rho":0.043179988351825495,"breakevenPct":0.8107080336478277},{"delta":0.9,"premium":5.874144869215292,"strike":65.5010060362173,"iv":0.23371066398390342,"gamma":0.03701207243460764,"theta":-0.02025553319919517,"vega":0.034712877263581486,"rho":0.045348333366737575,"breakevenPct":0.6134069712892555}],"put":[{"delta":0.15,"premium":0.5849489338291574,"strike":64.39795735316629,"iv":0.3619900312470755,"gamma":0.032451560518491004,"theta":-0.02778206975713354,"vega":0.04638542283882936,"rho":-0.009324495957812278,"breakevenPct":10.046506316130335},{"delta":0.2,"premium":0.64569620023906,"strike":66.8278480095624,"iv":0.2803666590326943,"gamma":0.0502995940005421,"theta":-0.02530246652021128,"vega":0.05569932515013012,"rho":-0.012429539813594626,"breakevenPct":6.706862405803021},{"delta":0.25,"premium":0.7170683037655602,"strike":68.2275773835408,"iv":0.23459322900433044,"gamma":0.06832155629203418,"theta":-0.02342966429098038,"vega":0.0631291790136535,"rho":-0.015544417712501061,"breakevenPct":4.83435427153194},{"delta":0.3,"premium":0.795913059543896,"strike":69.16730447635116,"iv":0.20447454349574642,"gamma":0.08561637609323805,"theta":-0.021829379823640693,"vega":0.06905167463510603,"rho":-0.018616558031799214,"breakevenPct":3.6208184144244884},{"delta":0.35,"premium":0.8803992125115129,"strike":69.8431937000921,"iv":0.18249845299595224,"gamma":0.10183685004353184,"theta":-0.02042566243432195,"vega":0.07379869197674074,"rho":-0.021565026189389422,"breakevenPct":2.7871518359450427},{"delta":0.4,"premium":0.9967032967032968,"strike":70.35164835164835,"iv":0.17036703296703296,"gamma":0.11291428571428573,"theta":-0.019326373626373624,"vega":0.07655274725274726,"rho":-0.024571113167536688,"breakevenPct":2.234359945101417},{"delta":0.45,"premium":1.1226190476190476,"strike":70.80952380952381,"iv":0.1612095238095238,"gamma":0.12243809523809525,"theta":-0.018319047619047617,"vega":0.0787047619047619,"rho":-0.027594605831060562,"breakevenPct":1.766415616147779},{"delta":0.5,"premium":1.2800757575757575,"strike":71.22121212121212,"iv":0.15525424242424243,"gamma":0.1273069696969697,"theta":-0.017236363636363636,"vega":0.0790469696969697,"rho":-0.030585324889654177,"breakevenPct":1.4080400850911095},{"delta":0.55,"premium":1.4600000000000002,"strike":71.6,"iv":0.15158,"gamma":0.12886,"theta":-0.0161,"vega":0.0781,"rho":-0.03355269836665364,"breakevenPct":1.1277135607555677},{"delta":0.6,"premium":1.6399242424242422,"strike":71.97878787878788,"iv":0.14790575757575758,"gamma":0.1304130303030303,"theta":-0.014963636363636365,"vega":0.0771530303030303,"rho":-0.03652007184365309,"breakevenPct":0.8473870364200267},{"delta":0.65,"premium":1.8734848484848485,"strike":72.35757575757576,"iv":0.1448751515151515,"gamma":0.12574424242424243,"theta":-0.013147878787878788,"vega":0.07295212121212122,"rho":-0.03945014208586606,"breakevenPct":0.6426685803624108},{"delta":0.7,"premium":2.1102272727272724,"strike":72.73636363636363,"iv":0.14188272727272727,"gamma":0.12070636363636364,"theta":-0.011291818181818184,"vega":0.06855818181818182,"rho":-0.042377999424320495,"breakevenPct":0.44243534869416395},{"delta":0.75,"premium":2.680128205128205,"strike":73.41025641025641,"iv":0.15348205128205128,"gamma":0.1066974358974359,"theta":-0.010574358974358974,"vega":0.06324358974358975,"rho":-0.045459690436013445,"breakevenPct":0.2958440863712956},{"delta":0.8,"premium":4.012786774628882,"strike":74.75978407557355,"iv":0.19848879892037793,"gamma":0.07214952766531707,"theta":-0.012463697705802973,"vega":0.05582118758434547,"rho":-0.048893579594331424,"breakevenPct":0.2720647012339005}]}},"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"}}