{"symbol":"SPVM","url":"https://intraalpha.com/companies/SPVM","capturedAt":"2026-10-22T22:13:54.792Z","state":"ready","quote":{"symbol":"SPVM","last_price":77.23,"prev_close":76.31,"regular_close":77.23,"change":0.92,"change_pct":1.2056,"regular_change":0.92,"regular_change_pct":1.2056,"extended_change":0,"extended_change_pct":0,"bid":76.55,"ask":77.85,"bid_size":3900,"ask_size":3900,"volume":11566,"vwap":76.914765,"open":76.13,"high":77.23,"low":76.13,"close":77.23,"trade_count":114,"last_trade_at":"2026-10-22T20:10:00.003831928Z","last_quote_at":"2026-10-22T20:01:16.17285909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:13:40.10248206-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":130400000,"net_expense_ratio":0.0039,"portfolio_turnover":0.58,"dividend_yield":0.0205,"inception_date":"2011-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:13:54.416150+00:00"},"optionObservedAt":"2026-10-22T19:51:18.092Z","bars":[{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-15T13:30:00Z","v":112,"vw":75.7},{"c":75.48,"h":75.48,"l":75.48,"n":2,"o":75.48,"t":"2026-10-15T14:35:00Z","v":200,"vw":75.48},{"c":75.44,"h":75.44,"l":75.44,"n":1,"o":75.44,"t":"2026-10-15T14:40:00Z","v":1747,"vw":75.44},{"c":75.44,"h":75.44,"l":75.44,"n":2,"o":75.44,"t":"2026-10-15T14:45:00Z","v":113,"vw":75.44},{"c":75.4386,"h":75.4386,"l":75.405,"n":4,"o":75.412055,"t":"2026-10-15T15:40:00Z","v":564,"vw":75.419965},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-15T15:50:00Z","v":100,"vw":75.42},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-15T16:05:00Z","v":376,"vw":75.31},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-15T16:45:00Z","v":100,"vw":75.42},{"c":75.385,"h":75.385,"l":75.385,"n":1,"o":75.385,"t":"2026-10-15T17:00:00Z","v":107,"vw":75.385},{"c":75.4882,"h":75.4882,"l":75.48,"n":5,"o":75.48,"t":"2026-10-15T17:20:00Z","v":1000,"vw":75.48492},{"c":75.47,"h":75.47,"l":75.47,"n":1,"o":75.47,"t":"2026-10-15T17:35:00Z","v":100,"vw":75.47},{"c":75.48,"h":75.48,"l":75.48,"n":1,"o":75.48,"t":"2026-10-15T17:50:00Z","v":200,"vw":75.48},{"c":75.51,"h":75.51,"l":75.51,"n":2,"o":75.51,"t":"2026-10-15T18:10:00Z","v":106,"vw":75.51},{"c":75.43,"h":75.43,"l":75.43,"n":2,"o":75.43,"t":"2026-10-15T18:30:00Z","v":139,"vw":75.43},{"c":75.45,"h":75.45,"l":75.45,"n":2,"o":75.45,"t":"2026-10-15T19:25:00Z","v":101,"vw":75.45},{"c":75.4999,"h":75.5,"l":75.4601,"n":188,"o":75.4601,"t":"2026-10-15T19:55:00Z","v":10340,"vw":75.489255},{"c":75.55,"h":75.55,"l":75.55,"n":4,"o":75.55,"t":"2026-10-15T20:00:00Z","v":301,"vw":75.55},{"c":75.93,"h":75.93,"l":75.93,"n":1,"o":75.93,"t":"2026-10-16T13:30:00Z","v":151,"vw":75.93},{"c":76.3978,"h":76.3978,"l":76.3978,"n":1,"o":76.3978,"t":"2026-10-16T13:55:00Z","v":647,"vw":76.3978},{"c":76.25,"h":76.31,"l":76.25,"n":24,"o":76.31,"t":"2026-10-16T14:10:00Z","v":701,"vw":76.288022},{"c":76.26,"h":76.26,"l":76.26,"n":2,"o":76.26,"t":"2026-10-16T14:15:00Z","v":170,"vw":76.26},{"c":76.4199,"h":76.4199,"l":76.4199,"n":1,"o":76.4199,"t":"2026-10-16T14:30:00Z","v":211,"vw":76.4199},{"c":76.359,"h":76.359,"l":76.359,"n":2,"o":76.359,"t":"2026-10-16T14:55:00Z","v":277,"vw":76.359},{"c":76.44,"h":76.44,"l":76.44,"n":1,"o":76.44,"t":"2026-10-16T15:10:00Z","v":100,"vw":76.44},{"c":76.1992,"h":76.1992,"l":76.1992,"n":1,"o":76.1992,"t":"2026-10-16T15:45:00Z","v":200,"vw":76.1992},{"c":75.96,"h":76,"l":75.941,"n":328,"o":75.965,"t":"2026-10-16T16:50:00Z","v":13679,"vw":75.967807},{"c":75.97,"h":75.98,"l":75.97,"n":6,"o":75.98,"t":"2026-10-16T16:55:00Z","v":900,"vw":75.976667},{"c":75.87,"h":75.87,"l":75.87,"n":7,"o":75.87,"t":"2026-10-16T17:05:00Z","v":600,"vw":75.87},{"c":75.97,"h":75.98,"l":75.97,"n":10,"o":75.98,"t":"2026-10-16T17:50:00Z","v":1403,"vw":75.979286},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-16T18:00:00Z","v":100,"vw":75.87},{"c":75.92,"h":75.96,"l":75.92,"n":5,"o":75.96,"t":"2026-10-16T18:50:00Z","v":485,"vw":75.95},{"c":75.91,"h":75.91,"l":75.91,"n":2,"o":75.91,"t":"2026-10-16T18:55:00Z","v":110,"vw":75.91},{"c":76.05,"h":76.05,"l":76.03,"n":6,"o":76.03,"t":"2026-10-16T19:50:00Z","v":539,"vw":76.041924},{"c":76.04,"h":76.04,"l":76.01,"n":11,"o":76.02,"t":"2026-10-16T19:55:00Z","v":1324,"vw":76.033905},{"c":76.06,"h":76.06,"l":76.06,"n":3,"o":76.06,"t":"2026-10-16T20:00:00Z","v":133,"vw":76.06},{"c":75.79,"h":75.79,"l":75.79,"n":3,"o":75.79,"t":"2026-10-19T13:30:00Z","v":464,"vw":75.79},{"c":75.9119,"h":75.9119,"l":75.9119,"n":1,"o":75.9119,"t":"2026-10-19T13:40:00Z","v":133,"vw":75.9119},{"c":75.83,"h":75.83,"l":75.83,"n":3,"o":75.83,"t":"2026-10-19T14:00:00Z","v":155,"vw":75.83},{"c":75.415,"h":75.415,"l":75.41,"n":4,"o":75.41,"t":"2026-10-19T16:15:00Z","v":375,"vw":75.413333},{"c":75.365,"h":75.365,"l":75.365,"n":1,"o":75.365,"t":"2026-10-19T16:25:00Z","v":135,"vw":75.365},{"c":75.395,"h":75.395,"l":75.395,"n":2,"o":75.395,"t":"2026-10-19T16:50:00Z","v":143,"vw":75.395},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-10-19T17:00:00Z","v":108,"vw":75.37},{"c":75.4017,"h":75.4017,"l":75.4017,"n":2,"o":75.4017,"t":"2026-10-19T17:10:00Z","v":145,"vw":75.4017},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-19T18:25:00Z","v":211,"vw":75.5},{"c":75.365,"h":75.365,"l":75.365,"n":1,"o":75.365,"t":"2026-10-19T19:40:00Z","v":331,"vw":75.365},{"c":75.31,"h":75.31,"l":75.31,"n":3,"o":75.31,"t":"2026-10-19T19:55:00Z","v":305,"vw":75.31},{"c":75.37,"h":75.37,"l":75.37,"n":1,"o":75.37,"t":"2026-10-19T20:00:00Z","v":133,"vw":75.37},{"c":75.6,"h":75.6,"l":75.6,"n":4,"o":75.6,"t":"2026-10-20T13:30:00Z","v":575,"vw":75.6},{"c":76.105,"h":76.105,"l":76.105,"n":1,"o":76.105,"t":"2026-10-20T14:45:00Z","v":386,"vw":76.105},{"c":76.206,"h":76.206,"l":76.206,"n":1,"o":76.206,"t":"2026-10-20T14:55:00Z","v":185,"vw":76.206},{"c":76.07,"h":76.07,"l":76.07,"n":1,"o":76.07,"t":"2026-10-20T15:25:00Z","v":225,"vw":76.07},{"c":75.9801,"h":75.9801,"l":75.9801,"n":1,"o":75.9801,"t":"2026-10-20T17:00:00Z","v":153,"vw":75.9801},{"c":76.1201,"h":76.1201,"l":76.1201,"n":1,"o":76.1201,"t":"2026-10-20T18:30:00Z","v":119,"vw":76.1201},{"c":76.27,"h":76.27,"l":76.27,"n":3,"o":76.27,"t":"2026-10-20T20:00:00Z","v":133,"vw":76.27},{"c":76.32,"h":76.32,"l":76.32,"n":2,"o":76.32,"t":"2026-10-21T13:30:00Z","v":558,"vw":76.32},{"c":76.375,"h":76.375,"l":76.375,"n":1,"o":76.375,"t":"2026-10-21T14:40:00Z","v":270,"vw":76.375},{"c":76.245,"h":76.245,"l":76.245,"n":1,"o":76.245,"t":"2026-10-21T15:20:00Z","v":170,"vw":76.245},{"c":76.26,"h":76.26,"l":76.26,"n":2,"o":76.26,"t":"2026-10-21T15:30:00Z","v":157,"vw":76.26},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-21T16:35:00Z","v":100,"vw":76.29},{"c":76.365,"h":76.365,"l":76.365,"n":3,"o":76.365,"t":"2026-10-21T17:50:00Z","v":147,"vw":76.365},{"c":76.429,"h":76.429,"l":76.429,"n":6,"o":76.429,"t":"2026-10-21T18:50:00Z","v":467,"vw":76.429},{"c":76.37,"h":76.37,"l":76.37,"n":1,"o":76.37,"t":"2026-10-21T18:55:00Z","v":100,"vw":76.37},{"c":76.26,"h":76.26,"l":76.26,"n":1,"o":76.26,"t":"2026-10-21T19:30:00Z","v":100,"vw":76.26},{"c":76.369,"h":76.369,"l":76.345,"n":4,"o":76.345,"t":"2026-10-21T19:55:00Z","v":450,"vw":76.361726},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T20:00:00Z","v":132,"vw":76.31},{"c":76.13,"h":76.13,"l":76.13,"n":3,"o":76.13,"t":"2026-10-22T13:30:00Z","v":327,"vw":76.13},{"c":76.62,"h":76.62,"l":76.575,"n":6,"o":76.62,"t":"2026-10-22T14:10:00Z","v":984,"vw":76.585181},{"c":76.4,"h":76.4,"l":76.4,"n":1,"o":76.4,"t":"2026-10-22T15:15:00Z","v":222,"vw":76.4},{"c":76.58,"h":76.59,"l":76.58,"n":7,"o":76.59,"t":"2026-10-22T16:05:00Z","v":625,"vw":76.586667},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-22T16:30:00Z","v":221,"vw":76.65},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-22T16:45:00Z","v":119,"vw":76.62},{"c":76.73,"h":76.73,"l":76.729,"n":4,"o":76.729,"t":"2026-10-22T17:20:00Z","v":427,"vw":76.729296},{"c":76.835,"h":76.835,"l":76.835,"n":1,"o":76.835,"t":"2026-10-22T18:00:00Z","v":114,"vw":76.835},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-10-22T18:35:00Z","v":390,"vw":76.875},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-10-22T19:10:00Z","v":100,"vw":77.01},{"c":77.015,"h":77.015,"l":77.015,"n":1,"o":77.015,"t":"2026-10-22T19:20:00Z","v":127,"vw":77.015},{"c":77.06,"h":77.06,"l":77.06,"n":1,"o":77.06,"t":"2026-10-22T19:25:00Z","v":6297,"vw":77.06},{"c":77.0542,"h":77.0542,"l":77.0542,"n":1,"o":77.0542,"t":"2026-10-22T19:35:00Z","v":152,"vw":77.0542},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-22T19:55:00Z","v":169,"vw":77.21},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-22T20:00:00Z","v":132,"vw":77.23}],"history":[{"c":59.1499,"h":59.2572,"l":59.1499,"n":20,"o":59.2572,"t":"2024-10-21T04:00:00Z","v":501,"vw":59.2572},{"c":59.0632,"h":59.0632,"l":58.97,"n":13,"o":58.97,"t":"2024-10-22T04:00:00Z","v":820,"vw":58.979701},{"c":58.8687,"h":58.9721,"l":58.8687,"n":18,"o":58.9721,"t":"2024-10-23T04:00:00Z","v":498,"vw":58.939172},{"c":59.1017,"h":59.1017,"l":58.9714,"n":17,"o":59.0088,"t":"2024-10-24T04:00:00Z","v":1436,"vw":59.014455},{"c":58.56,"h":58.76,"l":58.56,"n":26,"o":58.679,"t":"2024-10-25T04:00:00Z","v":1872,"vw":58.592144},{"c":59.12,"h":59.12,"l":59.12,"n":21,"o":59.12,"t":"2024-10-28T04:00:00Z","v":343,"vw":59.12},{"c":58.49,"h":58.62,"l":58.49,"n":22,"o":58.62,"t":"2024-10-29T04:00:00Z","v":1911,"vw":58.50482},{"c":58.66,"h":58.9453,"l":58.64,"n":23,"o":58.895,"t":"2024-10-30T04:00:00Z","v":1205,"vw":58.82264},{"c":58.0675,"h":58.7,"l":58.0675,"n":26,"o":58.7,"t":"2024-10-31T04:00:00Z","v":1243,"vw":58.324643},{"c":57.898,"h":57.898,"l":57.898,"n":18,"o":57.898,"t":"2024-11-01T04:00:00Z","v":228,"vw":57.898},{"c":57.8925,"h":58.07,"l":57.8925,"n":11,"o":58.07,"t":"2024-11-04T05:00:00Z","v":467,"vw":58.0183},{"c":58.5721,"h":58.5721,"l":58.36,"n":18,"o":58.36,"t":"2024-11-05T05:00:00Z","v":445,"vw":58.366688},{"c":61.3388,"h":61.39,"l":60.69,"n":37,"o":60.72,"t":"2024-11-06T05:00:00Z","v":1649,"vw":61.090624},{"c":60.99,"h":61.312,"l":60.99,"n":40,"o":61.312,"t":"2024-11-07T05:00:00Z","v":1254,"vw":61.122885},{"c":61.237,"h":61.37,"l":61.215,"n":34,"o":61.345,"t":"2024-11-08T05:00:00Z","v":1979,"vw":61.277105},{"c":61.91,"h":62.1956,"l":61.59,"n":42,"o":61.59,"t":"2024-11-11T05:00:00Z","v":3012,"vw":62.022078},{"c":61.471,"h":61.75,"l":61.3822,"n":33,"o":61.75,"t":"2024-11-12T05:00:00Z","v":1498,"vw":61.593392},{"c":61.51,"h":61.72,"l":61.51,"n":27,"o":61.72,"t":"2024-11-13T05:00:00Z","v":2447,"vw":61.542661},{"c":61.141,"h":61.141,"l":61.141,"n":13,"o":61.141,"t":"2024-11-14T05:00:00Z","v":125,"vw":61.141},{"c":61.16,"h":61.1891,"l":61.0417,"n":70,"o":61.1537,"t":"2024-11-15T05:00:00Z","v":6321,"vw":61.136504},{"c":61.451,"h":61.451,"l":61.28,"n":39,"o":61.37,"t":"2024-11-18T05:00:00Z","v":2271,"vw":61.372311},{"c":61.0651,"h":61.105,"l":60.81,"n":20,"o":60.81,"t":"2024-11-19T05:00:00Z","v":593,"vw":61.028356},{"c":61.2352,"h":61.2352,"l":61.01,"n":37,"o":61.01,"t":"2024-11-20T05:00:00Z","v":1164,"vw":61.044779},{"c":62.05,"h":62.21,"l":61.3867,"n":46,"o":61.44,"t":"2024-11-21T05:00:00Z","v":2686,"vw":61.949433},{"c":62.54,"h":62.68,"l":61.99,"n":37,"o":61.99,"t":"2024-11-22T05:00:00Z","v":2399,"vw":62.310494},{"c":63.06,"h":63.5,"l":63.06,"n":65,"o":63.27,"t":"2024-11-25T05:00:00Z","v":2962,"vw":63.168109},{"c":62.9821,"h":62.9821,"l":62.73,"n":34,"o":62.73,"t":"2024-11-26T05:00:00Z","v":1387,"vw":62.828079},{"c":62.9191,"h":63.3,"l":62.9191,"n":30,"o":63.3,"t":"2024-11-27T05:00:00Z","v":897,"vw":63.04786},{"c":63.07,"h":63.07,"l":63.07,"n":26,"o":63.07,"t":"2024-11-29T05:00:00Z","v":725,"vw":63.07},{"c":62.6872,"h":62.79,"l":62.6872,"n":38,"o":62.79,"t":"2024-12-02T05:00:00Z","v":1640,"vw":62.721476},{"c":62.2599,"h":62.4361,"l":62.2559,"n":66,"o":62.3393,"t":"2024-12-03T05:00:00Z","v":11117,"vw":62.390983},{"c":61.8,"h":61.81,"l":61.708,"n":77,"o":61.79,"t":"2024-12-04T05:00:00Z","v":1652,"vw":61.783559},{"c":61.7211,"h":61.95,"l":61.7211,"n":27,"o":61.7486,"t":"2024-12-05T05:00:00Z","v":5504,"vw":61.930569},{"c":61.46,"h":61.64,"l":61.39,"n":38,"o":61.63,"t":"2024-12-06T05:00:00Z","v":3870,"vw":61.598328},{"c":60.93,"h":61.53,"l":60.93,"n":65,"o":61.53,"t":"2024-12-09T05:00:00Z","v":3090,"vw":61.007179},{"c":60.33,"h":60.5976,"l":60.32,"n":51,"o":60.39,"t":"2024-12-10T05:00:00Z","v":5745,"vw":60.394672},{"c":60.28,"h":60.31,"l":60.13,"n":27,"o":60.232,"t":"2024-12-11T05:00:00Z","v":1048,"vw":60.252432},{"c":60.009,"h":60.3235,"l":60.009,"n":22,"o":60.25,"t":"2024-12-12T05:00:00Z","v":1581,"vw":60.259481},{"c":59.8086,"h":59.8086,"l":59.8086,"n":13,"o":59.8086,"t":"2024-12-13T05:00:00Z","v":97,"vw":59.8086},{"c":59.42,"h":59.68,"l":59.42,"n":71,"o":59.6,"t":"2024-12-16T05:00:00Z","v":3382,"vw":59.62565},{"c":58.8415,"h":58.9118,"l":58.7,"n":23,"o":58.9118,"t":"2024-12-17T05:00:00Z","v":1226,"vw":58.793868},{"c":57.3277,"h":59.055,"l":57.3277,"n":43,"o":59.0103,"t":"2024-12-18T05:00:00Z","v":1791,"vw":58.863844},{"c":57.1172,"h":57.35,"l":57.1172,"n":64,"o":57.31,"t":"2024-12-19T05:00:00Z","v":7240,"vw":57.29506},{"c":57.9578,"h":58.2509,"l":57.9109,"n":42,"o":58.1607,"t":"2024-12-20T05:00:00Z","v":3076,"vw":58.059421},{"c":57.7463,"h":57.7463,"l":57.24,"n":41,"o":57.43,"t":"2024-12-23T05:00:00Z","v":2514,"vw":57.33056},{"c":58.1809,"h":58.1809,"l":57.7904,"n":13,"o":57.7904,"t":"2024-12-24T05:00:00Z","v":641,"vw":57.812706},{"c":58.3749,"h":58.3749,"l":57.97,"n":34,"o":57.97,"t":"2024-12-26T05:00:00Z","v":903,"vw":58.189623},{"c":57.99,"h":58.45,"l":57.89,"n":38,"o":58.12,"t":"2024-12-27T05:00:00Z","v":1671,"vw":58.315177},{"c":57.5408,"h":57.5964,"l":57.51,"n":43,"o":57.562,"t":"2024-12-30T05:00:00Z","v":977,"vw":57.553925},{"c":57.5213,"h":57.75,"l":57.5,"n":21,"o":57.75,"t":"2024-12-31T05:00:00Z","v":358,"vw":57.625},{"c":57.3408,"h":57.91,"l":57.3408,"n":27,"o":57.91,"t":"2025-01-02T05:00:00Z","v":235,"vw":57.91},{"c":57.6742,"h":57.6742,"l":57.65,"n":26,"o":57.65,"t":"2025-01-03T05:00:00Z","v":335,"vw":57.65},{"c":57.6396,"h":58.2,"l":57.6396,"n":42,"o":58.14,"t":"2025-01-06T05:00:00Z","v":6654,"vw":58.057049},{"c":57.6029,"h":57.8543,"l":57.51,"n":47,"o":57.51,"t":"2025-01-07T05:00:00Z","v":1402,"vw":57.70315},{"c":57.68,"h":57.68,"l":57.13,"n":39,"o":57.13,"t":"2025-01-08T05:00:00Z","v":1228,"vw":57.460896},{"c":56.6815,"h":56.94,"l":56.66,"n":43,"o":56.94,"t":"2025-01-10T05:00:00Z","v":2557,"vw":56.764217},{"c":57.0873,"h":57.0873,"l":56.65,"n":22,"o":56.65,"t":"2025-01-13T05:00:00Z","v":811,"vw":56.922161},{"c":57.8672,"h":57.8672,"l":57.48,"n":30,"o":57.54,"t":"2025-01-14T05:00:00Z","v":1107,"vw":57.62875},{"c":58.7589,"h":59.04,"l":58.65,"n":33,"o":59.04,"t":"2025-01-15T05:00:00Z","v":2252,"vw":58.843798},{"c":59.0811,"h":59.0811,"l":58.59,"n":21,"o":58.63,"t":"2025-01-16T05:00:00Z","v":1154,"vw":58.776624},{"c":59.35,"h":59.3757,"l":59.31,"n":30,"o":59.3757,"t":"2025-01-17T05:00:00Z","v":1484,"vw":59.359684},{"c":59.9,"h":59.93,"l":59.75,"n":88,"o":59.75,"t":"2025-01-21T05:00:00Z","v":2998,"vw":59.875291},{"c":59.37,"h":60,"l":59.37,"n":31,"o":60,"t":"2025-01-22T05:00:00Z","v":1711,"vw":59.708144},{"c":59.4478,"h":59.64,"l":59.3955,"n":38,"o":59.57,"t":"2025-01-23T05:00:00Z","v":20058,"vw":59.608007},{"c":59.4812,"h":59.72,"l":59.46,"n":95,"o":59.56,"t":"2025-01-24T05:00:00Z","v":15837,"vw":59.611316},{"c":60.1626,"h":60.1626,"l":59.64,"n":40,"o":59.64,"t":"2025-01-27T05:00:00Z","v":2869,"vw":59.721531},{"c":59.649,"h":60.2,"l":59.52,"n":107,"o":60.2,"t":"2025-01-28T05:00:00Z","v":12911,"vw":59.794807},{"c":59.6384,"h":60.069,"l":59.5498,"n":90,"o":59.71,"t":"2025-01-29T05:00:00Z","v":7935,"vw":59.855686},{"c":60.0987,"h":60.36,"l":59.89,"n":168,"o":60.03,"t":"2025-01-30T05:00:00Z","v":13804,"vw":60.116737},{"c":59.5516,"h":60.1,"l":59.5516,"n":65,"o":60.1,"t":"2025-01-31T05:00:00Z","v":11840,"vw":59.767169},{"c":59.2281,"h":59.32,"l":58.62,"n":54,"o":58.76,"t":"2025-02-03T05:00:00Z","v":2210,"vw":59.058918},{"c":59.3105,"h":59.4371,"l":59.23,"n":111,"o":59.33,"t":"2025-02-04T05:00:00Z","v":5138,"vw":59.368517},{"c":59.6715,"h":59.72,"l":59.5,"n":39,"o":59.72,"t":"2025-02-05T05:00:00Z","v":8033,"vw":59.657265},{"c":59.75,"h":60.12,"l":59.6418,"n":123,"o":60.12,"t":"2025-02-06T05:00:00Z","v":11882,"vw":59.789952},{"c":59.4219,"h":59.655,"l":59.4219,"n":32,"o":59.655,"t":"2025-02-07T05:00:00Z","v":1615,"vw":59.556752},{"c":59.21,"h":59.68,"l":59.1721,"n":25,"o":59.68,"t":"2025-02-10T05:00:00Z","v":2850,"vw":59.252452},{"c":59.3844,"h":59.43,"l":59.0043,"n":67,"o":59.17,"t":"2025-02-11T05:00:00Z","v":5412,"vw":59.266073},{"c":58.9689,"h":58.97,"l":58.7735,"n":45,"o":58.7735,"t":"2025-02-12T05:00:00Z","v":3052,"vw":58.88796},{"c":59.3978,"h":59.3978,"l":58.972,"n":36,"o":59.25,"t":"2025-02-13T05:00:00Z","v":2873,"vw":59.204855},{"c":59.47,"h":59.6495,"l":59.3984,"n":67,"o":59.58,"t":"2025-02-14T05:00:00Z","v":5885,"vw":59.513068},{"c":59.7999,"h":59.7999,"l":59.47,"n":44,"o":59.47,"t":"2025-02-18T05:00:00Z","v":2114,"vw":59.64192},{"c":59.9188,"h":59.98,"l":59.43,"n":41,"o":59.65,"t":"2025-02-19T05:00:00Z","v":6290,"vw":59.667802},{"c":59.5331,"h":59.56,"l":59.2641,"n":41,"o":59.2641,"t":"2025-02-20T05:00:00Z","v":2998,"vw":59.403086},{"c":58.83,"h":59.54,"l":58.77,"n":161,"o":59.54,"t":"2025-02-21T05:00:00Z","v":12221,"vw":59.126052},{"c":59.1297,"h":59.37,"l":59.1297,"n":83,"o":59.2715,"t":"2025-02-24T05:00:00Z","v":3246,"vw":59.31425},{"c":59.232,"h":59.232,"l":58.7746,"n":30,"o":59.17,"t":"2025-02-25T05:00:00Z","v":800,"vw":58.972139},{"c":59.1311,"h":59.3,"l":59.1311,"n":43,"o":59.3,"t":"2025-02-26T05:00:00Z","v":796,"vw":59.199251},{"c":58.8699,"h":59.3453,"l":58.8699,"n":69,"o":59.3453,"t":"2025-02-27T05:00:00Z","v":1454,"vw":59.007266},{"c":59.5066,"h":59.5066,"l":59.19,"n":55,"o":59.2363,"t":"2025-02-28T05:00:00Z","v":1529,"vw":59.271524},{"c":59,"h":59.9828,"l":58.77,"n":122,"o":59.95,"t":"2025-03-03T05:00:00Z","v":7475,"vw":59.761222},{"c":57.3979,"h":58.69,"l":57.3979,"n":52,"o":58.69,"t":"2025-03-04T05:00:00Z","v":1719,"vw":57.754573},{"c":57.8425,"h":57.97,"l":57.3809,"n":454,"o":57.4,"t":"2025-03-05T05:00:00Z","v":126710,"vw":57.571506},{"c":57.23,"h":57.56,"l":57,"n":77,"o":57.43,"t":"2025-03-06T05:00:00Z","v":4955,"vw":57.233242},{"c":57.47,"h":57.51,"l":56.62,"n":194,"o":57.25,"t":"2025-03-07T05:00:00Z","v":7259,"vw":57.057852},{"c":56.74,"h":57.1299,"l":56.2718,"n":209,"o":57.12,"t":"2025-03-10T04:00:00Z","v":14799,"vw":56.738871},{"c":56.0573,"h":56.49,"l":55.79,"n":142,"o":56.26,"t":"2025-03-11T04:00:00Z","v":13047,"vw":56.090571},{"c":55.71,"h":56.06,"l":55.3,"n":75,"o":55.7985,"t":"2025-03-12T04:00:00Z","v":8590,"vw":55.609082},{"c":55.265,"h":55.54,"l":55.265,"n":39,"o":55.49,"t":"2025-03-13T04:00:00Z","v":3652,"vw":55.462215},{"c":56.55,"h":56.55,"l":55.8,"n":67,"o":55.8,"t":"2025-03-14T04:00:00Z","v":5124,"vw":56.282712},{"c":57.17,"h":57.29,"l":56.85,"n":127,"o":56.88,"t":"2025-03-17T04:00:00Z","v":12988,"vw":57.11115},{"c":56.9663,"h":57.0589,"l":56.75,"n":168,"o":57.0589,"t":"2025-03-18T04:00:00Z","v":9024,"vw":56.904832},{"c":57.5147,"h":57.5622,"l":56.99,"n":25,"o":56.99,"t":"2025-03-19T04:00:00Z","v":4029,"vw":57.14277},{"c":57.37,"h":57.73,"l":57.16,"n":70,"o":57.16,"t":"2025-03-20T04:00:00Z","v":21412,"vw":57.673195},{"c":57.027,"h":57.027,"l":56.6824,"n":13,"o":56.6824,"t":"2025-03-21T04:00:00Z","v":384,"vw":56.799479},{"c":57.5944,"h":57.5944,"l":57.3296,"n":29,"o":57.55,"t":"2025-03-24T04:00:00Z","v":1071,"vw":57.434673},{"c":57.59,"h":57.59,"l":57.49,"n":45,"o":57.5699,"t":"2025-03-25T04:00:00Z","v":3115,"vw":57.547928},{"c":57.696,"h":57.97,"l":57.5999,"n":39,"o":57.82,"t":"2025-03-26T04:00:00Z","v":3572,"vw":57.699278},{"c":57.4539,"h":57.68,"l":57.335,"n":145,"o":57.6123,"t":"2025-03-27T04:00:00Z","v":2741,"vw":57.630808},{"c":56.7265,"h":57.51,"l":56.66,"n":88,"o":57.51,"t":"2025-03-28T04:00:00Z","v":2665,"vw":57.04075},{"c":57.37,"h":57.43,"l":56.28,"n":75,"o":56.28,"t":"2025-03-31T04:00:00Z","v":5520,"vw":56.990452},{"c":57.32,"h":57.48,"l":57,"n":101,"o":57.32,"t":"2025-04-01T04:00:00Z","v":4110,"vw":57.258586},{"c":57.87,"h":57.87,"l":56.84,"n":48,"o":56.84,"t":"2025-04-02T04:00:00Z","v":2865,"vw":57.428977},{"c":55,"h":55.7191,"l":55,"n":62,"o":55.525,"t":"2025-04-03T04:00:00Z","v":5270,"vw":55.463544},{"c":51.9817,"h":53.69,"l":51.9817,"n":71,"o":53.69,"t":"2025-04-04T04:00:00Z","v":3838,"vw":52.698579},{"c":51.425,"h":51.92,"l":50.4101,"n":105,"o":50.5694,"t":"2025-04-07T04:00:00Z","v":9113,"vw":50.844575},{"c":50.7098,"h":53.0144,"l":50.7098,"n":67,"o":53.0144,"t":"2025-04-08T04:00:00Z","v":5370,"vw":51.375099},{"c":54.16,"h":54.37,"l":49.89,"n":172,"o":50.33,"t":"2025-04-09T04:00:00Z","v":10610,"vw":52.236021},{"c":52.6127,"h":53.55,"l":51.6687,"n":61,"o":53.55,"t":"2025-04-10T04:00:00Z","v":3342,"vw":52.452557},{"c":53.23,"h":53.34,"l":52.215,"n":57,"o":52.33,"t":"2025-04-11T04:00:00Z","v":6994,"vw":52.904298},{"c":53.96,"h":53.96,"l":53.62,"n":46,"o":53.6919,"t":"2025-04-14T04:00:00Z","v":1496,"vw":53.809901},{"c":53.908,"h":54.3936,"l":53.908,"n":49,"o":54.3936,"t":"2025-04-15T04:00:00Z","v":17554,"vw":54.081709},{"c":53.3085,"h":54.17,"l":53.109,"n":102,"o":54,"t":"2025-04-16T04:00:00Z","v":5548,"vw":53.66495},{"c":53.8396,"h":54.03,"l":53.6606,"n":42,"o":53.72,"t":"2025-04-17T04:00:00Z","v":1168,"vw":53.7502},{"c":52.82,"h":53.27,"l":52.4499,"n":51,"o":53.27,"t":"2025-04-21T04:00:00Z","v":2429,"vw":52.714937},{"c":54.36,"h":54.36,"l":53.48,"n":87,"o":53.48,"t":"2025-04-22T04:00:00Z","v":4745,"vw":54.035391},{"c":54.82,"h":55.79,"l":54.82,"n":43,"o":55.22,"t":"2025-04-23T04:00:00Z","v":2823,"vw":55.357442},{"c":55.6,"h":55.67,"l":54.78,"n":52,"o":54.78,"t":"2025-04-24T04:00:00Z","v":3545,"vw":55.322646},{"c":55.27,"h":55.35,"l":55.18,"n":47,"o":55.35,"t":"2025-04-25T04:00:00Z","v":2995,"vw":55.269824},{"c":55.58,"h":55.61,"l":55.17,"n":33,"o":55.55,"t":"2025-04-28T04:00:00Z","v":2690,"vw":55.457098},{"c":55.8902,"h":55.8902,"l":55.46,"n":60,"o":55.46,"t":"2025-04-29T04:00:00Z","v":2945,"vw":55.612186},{"c":55.77,"h":55.77,"l":54.81,"n":66,"o":55.49,"t":"2025-04-30T04:00:00Z","v":5696,"vw":55.33233},{"c":55.7318,"h":55.9861,"l":55.7318,"n":41,"o":55.9,"t":"2025-05-01T04:00:00Z","v":3702,"vw":55.896608},{"c":56.73,"h":56.73,"l":56.3357,"n":87,"o":56.47,"t":"2025-05-02T04:00:00Z","v":9062,"vw":56.59476},{"c":56.45,"h":56.75,"l":56.45,"n":37,"o":56.75,"t":"2025-05-05T04:00:00Z","v":1484,"vw":56.567542},{"c":56.3099,"h":56.5894,"l":56.1968,"n":47,"o":56.4917,"t":"2025-05-06T04:00:00Z","v":2989,"vw":56.478499},{"c":56.5724,"h":56.83,"l":56.5724,"n":50,"o":56.74,"t":"2025-05-07T04:00:00Z","v":1650,"vw":56.701637},{"c":56.9634,"h":57.555,"l":56.9236,"n":44,"o":56.9236,"t":"2025-05-08T04:00:00Z","v":2115,"vw":57.179707},{"c":56.8782,"h":57.1328,"l":56.86,"n":35,"o":57.1328,"t":"2025-05-09T04:00:00Z","v":2745,"vw":56.921252},{"c":58.1655,"h":58.2136,"l":58.1199,"n":69,"o":58.2136,"t":"2025-05-12T04:00:00Z","v":3778,"vw":58.157961},{"c":58.39,"h":58.6124,"l":58.2878,"n":38,"o":58.43,"t":"2025-05-13T04:00:00Z","v":3115,"vw":58.473213},{"c":57.8379,"h":58.22,"l":57.79,"n":50,"o":58.22,"t":"2025-05-14T04:00:00Z","v":1722,"vw":57.937726},{"c":58.51,"h":58.52,"l":57.95,"n":31,"o":57.95,"t":"2025-05-15T04:00:00Z","v":920,"vw":58.22309},{"c":59.12,"h":59.12,"l":58.5,"n":59,"o":58.5,"t":"2025-05-16T04:00:00Z","v":10546,"vw":58.786942},{"c":59.13,"h":59.14,"l":58.72,"n":47,"o":58.72,"t":"2025-05-19T04:00:00Z","v":2696,"vw":59.038147},{"c":58.8547,"h":59.19,"l":58.8547,"n":70,"o":59.19,"t":"2025-05-20T04:00:00Z","v":13093,"vw":59.150652},{"c":57.64,"h":58.5,"l":57.63,"n":144,"o":58.5,"t":"2025-05-21T04:00:00Z","v":12971,"vw":57.779542},{"c":57.43,"h":57.62,"l":57.41,"n":81,"o":57.4699,"t":"2025-05-22T04:00:00Z","v":3698,"vw":57.510677},{"c":57.2941,"h":57.45,"l":57.16,"n":65,"o":57.19,"t":"2025-05-23T04:00:00Z","v":6390,"vw":57.421199},{"c":58.28,"h":58.28,"l":57.78,"n":94,"o":57.78,"t":"2025-05-27T04:00:00Z","v":4654,"vw":58.126854},{"c":57.5577,"h":57.89,"l":57.5577,"n":78,"o":57.89,"t":"2025-05-28T04:00:00Z","v":3440,"vw":57.747973},{"c":57.7264,"h":57.76,"l":57.4429,"n":77,"o":57.76,"t":"2025-05-29T04:00:00Z","v":1416,"vw":57.628624},{"c":57.8845,"h":57.8845,"l":57.5138,"n":51,"o":57.67,"t":"2025-05-30T04:00:00Z","v":2001,"vw":57.630471},{"c":57.85,"h":57.85,"l":57.42,"n":40,"o":57.42,"t":"2025-06-02T04:00:00Z","v":1743,"vw":57.688491},{"c":58.25,"h":58.25,"l":57.86,"n":106,"o":57.87,"t":"2025-06-03T04:00:00Z","v":15126,"vw":58.218124},{"c":57.7984,"h":58.5,"l":57.7984,"n":59,"o":58.5,"t":"2025-06-04T04:00:00Z","v":7579,"vw":58.441754},{"c":57.59,"h":57.8694,"l":57.53,"n":89,"o":57.62,"t":"2025-06-05T04:00:00Z","v":4751,"vw":57.683116},{"c":58.3,"h":58.3,"l":57.98,"n":547,"o":58.23,"t":"2025-06-06T04:00:00Z","v":60455,"vw":58.045369},{"c":58.111,"h":58.35,"l":57.98,"n":81,"o":58.2448,"t":"2025-06-09T04:00:00Z","v":4653,"vw":58.157167},{"c":58.38,"h":58.44,"l":58.17,"n":102,"o":58.3,"t":"2025-06-10T04:00:00Z","v":10947,"vw":58.32469},{"c":58.0975,"h":58.26,"l":57.9836,"n":84,"o":58.26,"t":"2025-06-11T04:00:00Z","v":5457,"vw":58.042778},{"c":58.2641,"h":58.2641,"l":57.9599,"n":61,"o":57.9599,"t":"2025-06-12T04:00:00Z","v":3077,"vw":58.069184},{"c":57.4499,"h":58.06,"l":57.4499,"n":71,"o":57.75,"t":"2025-06-13T04:00:00Z","v":2119,"vw":57.81678},{"c":58.04,"h":58.1808,"l":58,"n":45,"o":58.1808,"t":"2025-06-16T04:00:00Z","v":1986,"vw":58.133972},{"c":57.48,"h":58.04,"l":57.4004,"n":87,"o":58.04,"t":"2025-06-17T04:00:00Z","v":10629,"vw":57.6997},{"c":57.67,"h":57.91,"l":57.67,"n":45,"o":57.91,"t":"2025-06-18T04:00:00Z","v":6440,"vw":57.846065},{"c":57.9682,"h":58.21,"l":57.94,"n":41,"o":57.97,"t":"2025-06-20T04:00:00Z","v":1275,"vw":58.077324},{"c":58.446,"h":58.45,"l":57.5,"n":181,"o":58.1877,"t":"2025-06-23T04:00:00Z","v":17906,"vw":58.067003},{"c":58.87,"h":58.9701,"l":58.78,"n":72,"o":58.78,"t":"2025-06-24T04:00:00Z","v":7153,"vw":58.874639},{"c":58.4521,"h":58.89,"l":58.3901,"n":44,"o":58.89,"t":"2025-06-25T04:00:00Z","v":4101,"vw":58.495619},{"c":59.0156,"h":59.0156,"l":58.76,"n":92,"o":58.7699,"t":"2025-06-26T04:00:00Z","v":4618,"vw":58.89327},{"c":59.2434,"h":59.41,"l":59.01,"n":61,"o":59.12,"t":"2025-06-27T04:00:00Z","v":5217,"vw":59.247468},{"c":59.7813,"h":59.8,"l":59.55,"n":80,"o":59.6199,"t":"2025-06-30T04:00:00Z","v":1598,"vw":59.640585},{"c":60.63,"h":60.63,"l":59.91,"n":58,"o":59.91,"t":"2025-07-01T04:00:00Z","v":1493,"vw":60.150888},{"c":60.7558,"h":60.7899,"l":60.5675,"n":57,"o":60.67,"t":"2025-07-02T04:00:00Z","v":4229,"vw":60.668646},{"c":61.1394,"h":61.25,"l":61.1394,"n":28,"o":61.25,"t":"2025-07-03T04:00:00Z","v":488,"vw":61.25},{"c":60.5221,"h":61.0501,"l":60.35,"n":66,"o":61.05,"t":"2025-07-07T04:00:00Z","v":5804,"vw":60.808658},{"c":60.54,"h":60.73,"l":60.46,"n":48,"o":60.51,"t":"2025-07-08T04:00:00Z","v":2580,"vw":60.589175},{"c":60.5868,"h":60.5868,"l":60.35,"n":37,"o":60.43,"t":"2025-07-09T04:00:00Z","v":2124,"vw":60.451098},{"c":61.224,"h":61.33,"l":60.6816,"n":79,"o":60.6816,"t":"2025-07-10T04:00:00Z","v":4644,"vw":61.169527},{"c":60.73,"h":60.96,"l":60.636,"n":117,"o":60.96,"t":"2025-07-11T04:00:00Z","v":11735,"vw":60.769604},{"c":60.97,"h":60.97,"l":60.6178,"n":53,"o":60.73,"t":"2025-07-14T04:00:00Z","v":2569,"vw":60.831402},{"c":59.8702,"h":61,"l":59.8702,"n":44,"o":61,"t":"2025-07-15T04:00:00Z","v":2632,"vw":60.443433},{"c":60.1348,"h":60.1348,"l":60.1348,"n":41,"o":60.1348,"t":"2025-07-16T04:00:00Z","v":368,"vw":60.1348},{"c":60.7225,"h":60.77,"l":60.42,"n":38,"o":60.42,"t":"2025-07-17T04:00:00Z","v":901,"vw":60.58854},{"c":61.0469,"h":61.0469,"l":60.915,"n":43,"o":61,"t":"2025-07-18T04:00:00Z","v":1222,"vw":60.963439},{"c":60.9619,"h":61.31,"l":60.96,"n":36,"o":61.31,"t":"2025-07-21T04:00:00Z","v":509,"vw":61.154444},{"c":61.6881,"h":61.6881,"l":61.37,"n":23,"o":61.37,"t":"2025-07-22T04:00:00Z","v":484,"vw":61.37},{"c":62.1695,"h":62.19,"l":61.87,"n":52,"o":61.87,"t":"2025-07-23T04:00:00Z","v":1970,"vw":62.050243},{"c":61.9876,"h":62.22,"l":61.9876,"n":39,"o":62.1996,"t":"2025-07-24T04:00:00Z","v":999,"vw":62.156676},{"c":62.18,"h":62.21,"l":61.8,"n":75,"o":61.8,"t":"2025-07-25T04:00:00Z","v":1067,"vw":62.008333},{"c":61.6226,"h":62.28,"l":61.57,"n":321,"o":62.28,"t":"2025-07-28T04:00:00Z","v":31059,"vw":61.7105},{"c":61.7829,"h":61.95,"l":61.71,"n":136,"o":61.95,"t":"2025-07-29T04:00:00Z","v":14779,"vw":61.80203},{"c":61.4531,"h":61.92,"l":61.26,"n":50,"o":61.84,"t":"2025-07-30T04:00:00Z","v":1388,"vw":61.75806},{"c":61.13,"h":61.69,"l":61.1,"n":81,"o":61.35,"t":"2025-07-31T04:00:00Z","v":9938,"vw":61.440342},{"c":60.5328,"h":60.58,"l":60.47,"n":57,"o":60.47,"t":"2025-08-01T04:00:00Z","v":1133,"vw":60.525},{"c":61.3097,"h":61.3097,"l":61.03,"n":40,"o":61.03,"t":"2025-08-04T04:00:00Z","v":696,"vw":61.187964},{"c":61.4649,"h":61.5919,"l":61.125,"n":50,"o":61.47,"t":"2025-08-05T04:00:00Z","v":3930,"vw":61.464206},{"c":61.4896,"h":61.59,"l":61.36,"n":52,"o":61.36,"t":"2025-08-06T04:00:00Z","v":3706,"vw":61.57771},{"c":61.2431,"h":61.61,"l":61.07,"n":67,"o":61.61,"t":"2025-08-07T04:00:00Z","v":6270,"vw":61.451784},{"c":61.5988,"h":61.87,"l":61.5601,"n":52,"o":61.6062,"t":"2025-08-08T04:00:00Z","v":1893,"vw":61.776058},{"c":61.3747,"h":61.66,"l":61.37,"n":72,"o":61.66,"t":"2025-08-11T04:00:00Z","v":3864,"vw":61.430284},{"c":62.39,"h":62.39,"l":61.88,"n":46,"o":62.0547,"t":"2025-08-12T04:00:00Z","v":2723,"vw":62.07463},{"c":63.4415,"h":63.4415,"l":62.66,"n":63,"o":62.66,"t":"2025-08-13T04:00:00Z","v":9169,"vw":62.974646},{"c":63.1988,"h":63.24,"l":63.0157,"n":53,"o":63.07,"t":"2025-08-14T04:00:00Z","v":1088,"vw":63.115472},{"c":62.6927,"h":63.32,"l":62.6927,"n":60,"o":63.32,"t":"2025-08-15T04:00:00Z","v":1355,"vw":62.950064},{"c":62.6618,"h":62.6618,"l":62.6618,"n":45,"o":62.6618,"t":"2025-08-18T04:00:00Z","v":686,"vw":62.6618},{"c":63.0286,"h":63.3054,"l":63.0286,"n":84,"o":63.3054,"t":"2025-08-19T04:00:00Z","v":802,"vw":63.3054},{"c":63.1963,"h":63.245,"l":63.01,"n":56,"o":63.245,"t":"2025-08-20T04:00:00Z","v":1901,"vw":63.077008},{"c":63.252,"h":63.252,"l":63.16,"n":58,"o":63.1976,"t":"2025-08-21T04:00:00Z","v":1629,"vw":63.174955},{"c":64.5157,"h":64.5794,"l":63.69,"n":52,"o":63.69,"t":"2025-08-22T04:00:00Z","v":2754,"vw":64.291132},{"c":64.1549,"h":64.35,"l":64.1386,"n":68,"o":64.35,"t":"2025-08-25T04:00:00Z","v":4026,"vw":64.232332},{"c":64.2481,"h":64.2481,"l":64.22,"n":89,"o":64.22,"t":"2025-08-26T04:00:00Z","v":995,"vw":64.22},{"c":64.5522,"h":64.58,"l":64.17,"n":41,"o":64.17,"t":"2025-08-27T04:00:00Z","v":1084,"vw":64.416322},{"c":64.4059,"h":64.4059,"l":64.34,"n":62,"o":64.34,"t":"2025-08-28T04:00:00Z","v":576,"vw":64.34},{"c":64.4881,"h":64.6095,"l":64.4365,"n":46,"o":64.4365,"t":"2025-08-29T04:00:00Z","v":2404,"vw":64.492882},{"c":64.1162,"h":64.1162,"l":63.76,"n":50,"o":63.79,"t":"2025-09-02T04:00:00Z","v":1890,"vw":63.883254},{"c":64.1492,"h":64.1492,"l":63.8303,"n":58,"o":63.955,"t":"2025-09-03T04:00:00Z","v":1978,"vw":63.883432},{"c":64.6474,"h":64.6474,"l":64.365,"n":117,"o":64.51,"t":"2025-09-04T04:00:00Z","v":20657,"vw":64.517977},{"c":64.5096,"h":64.8058,"l":64.2728,"n":71,"o":64.8058,"t":"2025-09-05T04:00:00Z","v":4136,"vw":64.467747},{"c":64.366,"h":64.37,"l":63.948,"n":49,"o":64.14,"t":"2025-09-08T04:00:00Z","v":2390,"vw":64.159192},{"c":64.3106,"h":64.4299,"l":64.2,"n":53,"o":64.32,"t":"2025-09-09T04:00:00Z","v":3198,"vw":64.325366},{"c":64.3223,"h":64.44,"l":64.06,"n":49,"o":64.23,"t":"2025-09-10T04:00:00Z","v":2798,"vw":64.182322},{"c":65.5,"h":65.5,"l":64.96,"n":42,"o":65,"t":"2025-09-11T04:00:00Z","v":974,"vw":65.115544},{"c":65.49,"h":65.61,"l":65.46,"n":72,"o":65.46,"t":"2025-09-12T04:00:00Z","v":2006,"vw":65.533199},{"c":65.2179,"h":65.44,"l":65.2179,"n":54,"o":65.42,"t":"2025-09-15T04:00:00Z","v":1965,"vw":65.371928},{"c":64.6481,"h":65.37,"l":64.587,"n":35,"o":65.37,"t":"2025-09-16T04:00:00Z","v":7681,"vw":64.638594},{"c":64.9509,"h":65.4896,"l":64.93,"n":60,"o":65.19,"t":"2025-09-17T04:00:00Z","v":3178,"vw":65.127313},{"c":65.49,"h":65.5159,"l":64.95,"n":58,"o":64.95,"t":"2025-09-18T04:00:00Z","v":4548,"vw":65.281102},{"c":65.5875,"h":65.72,"l":65.265,"n":67,"o":65.72,"t":"2025-09-19T04:00:00Z","v":8776,"vw":65.572565},{"c":64.91,"h":65,"l":64.7,"n":115,"o":65,"t":"2025-09-22T04:00:00Z","v":7386,"vw":64.823475},{"c":65.2473,"h":65.58,"l":65.2,"n":66,"o":65.5,"t":"2025-09-23T04:00:00Z","v":2140,"vw":65.335011},{"c":65.23,"h":65.479,"l":65.225,"n":61,"o":65.45,"t":"2025-09-24T04:00:00Z","v":3462,"vw":65.3754},{"c":64.8766,"h":64.9128,"l":64.8318,"n":99,"o":64.9128,"t":"2025-09-25T04:00:00Z","v":4262,"vw":64.877329},{"c":65.5331,"h":65.7198,"l":64.94,"n":71,"o":65.11,"t":"2025-09-26T04:00:00Z","v":5360,"vw":65.3814},{"c":65.6546,"h":65.6546,"l":65.4035,"n":69,"o":65.4856,"t":"2025-09-29T04:00:00Z","v":2221,"vw":65.445858},{"c":65.753,"h":65.753,"l":65.2,"n":57,"o":65.5995,"t":"2025-09-30T04:00:00Z","v":3725,"vw":65.478879},{"c":65.4,"h":65.5745,"l":65.3923,"n":49,"o":65.56,"t":"2025-10-01T04:00:00Z","v":24714,"vw":65.489438},{"c":65.27,"h":65.3375,"l":65.11,"n":107,"o":65.1107,"t":"2025-10-02T04:00:00Z","v":4926,"vw":65.264331},{"c":65.6382,"h":65.8714,"l":65.6382,"n":46,"o":65.8714,"t":"2025-10-03T04:00:00Z","v":1099,"vw":65.826729},{"c":65.4922,"h":65.77,"l":65.43,"n":70,"o":65.64,"t":"2025-10-06T04:00:00Z","v":3892,"vw":65.600516},{"c":65.3332,"h":65.77,"l":65.28,"n":48,"o":65.77,"t":"2025-10-07T04:00:00Z","v":1869,"vw":65.47969},{"c":65.213,"h":65.56,"l":65.135,"n":50,"o":65.56,"t":"2025-10-08T04:00:00Z","v":2891,"vw":65.316981},{"c":64.6819,"h":65.38,"l":64.6819,"n":51,"o":65.38,"t":"2025-10-09T04:00:00Z","v":1672,"vw":65.01602},{"c":63.2838,"h":65,"l":63.2838,"n":108,"o":65,"t":"2025-10-10T04:00:00Z","v":4726,"vw":64.485528},{"c":63.9781,"h":64.1385,"l":63.82,"n":69,"o":63.82,"t":"2025-10-13T04:00:00Z","v":3010,"vw":64.023441},{"c":65.055,"h":65.21,"l":63.65,"n":79,"o":63.65,"t":"2025-10-14T04:00:00Z","v":12469,"vw":65.035552},{"c":65.1209,"h":65.42,"l":64.998,"n":47,"o":65.42,"t":"2025-10-15T04:00:00Z","v":1170,"vw":65.176167},{"c":63.8233,"h":64.4342,"l":63.7615,"n":50,"o":64.4342,"t":"2025-10-16T04:00:00Z","v":1932,"vw":64.032031},{"c":64.1102,"h":64.2297,"l":63.7704,"n":48,"o":64.01,"t":"2025-10-17T04:00:00Z","v":1720,"vw":64.030804},{"c":64.7691,"h":64.791,"l":64.41,"n":40,"o":64.41,"t":"2025-10-20T04:00:00Z","v":1720,"vw":64.657505},{"c":65.1535,"h":65.2492,"l":65.1535,"n":49,"o":65.2492,"t":"2025-10-21T04:00:00Z","v":1408,"vw":65.188124},{"c":64.8925,"h":65.0652,"l":64.8925,"n":57,"o":65.0652,"t":"2025-10-22T04:00:00Z","v":1020,"vw":65.0652},{"c":64.8833,"h":64.93,"l":64.7183,"n":45,"o":64.819,"t":"2025-10-23T04:00:00Z","v":1457,"vw":64.80043},{"c":65.1904,"h":65.26,"l":65.18,"n":48,"o":65.195,"t":"2025-10-24T04:00:00Z","v":1570,"vw":65.2155},{"c":65.3588,"h":65.3588,"l":65.14,"n":52,"o":65.27,"t":"2025-10-27T04:00:00Z","v":1660,"vw":65.186751},{"c":64.9803,"h":65.32,"l":64.98,"n":65,"o":65.32,"t":"2025-10-28T04:00:00Z","v":2627,"vw":65.078327},{"c":64.3792,"h":64.8721,"l":64.3792,"n":44,"o":64.76,"t":"2025-10-29T04:00:00Z","v":2260,"vw":64.737142},{"c":64.57,"h":65.17,"l":64.32,"n":90,"o":64.32,"t":"2025-10-30T04:00:00Z","v":65390,"vw":64.771915},{"c":64.6805,"h":64.7,"l":64.41,"n":50,"o":64.61,"t":"2025-10-31T04:00:00Z","v":160823,"vw":64.66633},{"c":64.4877,"h":64.68,"l":63.81,"n":115,"o":64.68,"t":"2025-11-03T05:00:00Z","v":7259,"vw":64.231847},{"c":64.2792,"h":64.4799,"l":64.2792,"n":72,"o":64.2911,"t":"2025-11-04T05:00:00Z","v":2314,"vw":64.338991},{"c":64.8607,"h":65.05,"l":64.45,"n":59,"o":64.45,"t":"2025-11-05T05:00:00Z","v":3040,"vw":64.954431},{"c":64.6,"h":65.0026,"l":64.6,"n":49,"o":65.0026,"t":"2025-11-06T05:00:00Z","v":1138,"vw":64.76289},{"c":65.3262,"h":65.3262,"l":64.6893,"n":55,"o":64.989,"t":"2025-11-07T05:00:00Z","v":2902,"vw":64.84615},{"c":65.7078,"h":65.7475,"l":65.5,"n":67,"o":65.5,"t":"2025-11-10T05:00:00Z","v":1460,"vw":65.633873},{"c":65.9933,"h":66.08,"l":65.91,"n":46,"o":65.91,"t":"2025-11-11T05:00:00Z","v":6115,"vw":66.0258},{"c":66.3485,"h":66.51,"l":66.1,"n":62,"o":66.1,"t":"2025-11-12T05:00:00Z","v":4425,"vw":66.449136},{"c":65.6611,"h":66.3,"l":65.65,"n":77,"o":66.22,"t":"2025-11-13T05:00:00Z","v":7850,"vw":65.981768},{"c":65.4461,"h":65.7662,"l":65.26,"n":91,"o":65.5,"t":"2025-11-14T05:00:00Z","v":7278,"vw":65.513914},{"c":64.3871,"h":65.3,"l":64.201,"n":69,"o":65.17,"t":"2025-11-17T05:00:00Z","v":2666,"vw":64.696712},{"c":64.6884,"h":64.91,"l":64.6019,"n":72,"o":64.6019,"t":"2025-11-18T05:00:00Z","v":4034,"vw":64.794967},{"c":64.4293,"h":64.7599,"l":64.259,"n":80,"o":64.67,"t":"2025-11-19T05:00:00Z","v":5549,"vw":64.443315},{"c":64,"h":64.7574,"l":64,"n":66,"o":64.7574,"t":"2025-11-20T05:00:00Z","v":2699,"vw":64.351961},{"c":65.1734,"h":65.51,"l":64.37,"n":65,"o":64.37,"t":"2025-11-21T05:00:00Z","v":4875,"vw":64.894548},{"c":65.43,"h":65.699,"l":65.24,"n":86,"o":65.26,"t":"2025-11-24T05:00:00Z","v":8007,"vw":65.464393},{"c":66.3665,"h":66.45,"l":66.24,"n":52,"o":66.24,"t":"2025-11-25T05:00:00Z","v":1969,"vw":66.397417},{"c":66.9033,"h":67.005,"l":66.77,"n":72,"o":66.77,"t":"2025-11-26T05:00:00Z","v":1667,"vw":66.917417},{"c":67.1261,"h":67.1261,"l":67.07,"n":45,"o":67.07,"t":"2025-11-28T05:00:00Z","v":405,"vw":67.07},{"c":66.6035,"h":67.14,"l":66.6035,"n":63,"o":67.02,"t":"2025-12-01T05:00:00Z","v":7743,"vw":67.022592},{"c":66.3929,"h":66.61,"l":66.3799,"n":52,"o":66.405,"t":"2025-12-02T05:00:00Z","v":2356,"vw":66.493761},{"c":66.669,"h":66.72,"l":66.54,"n":62,"o":66.54,"t":"2025-12-03T05:00:00Z","v":3145,"vw":66.684139},{"c":66.7437,"h":66.979,"l":66.698,"n":39,"o":66.83,"t":"2025-12-04T05:00:00Z","v":2760,"vw":66.918253},{"c":66.751,"h":66.96,"l":66.67,"n":94,"o":66.67,"t":"2025-12-05T05:00:00Z","v":3150,"vw":66.818461},{"c":66.5613,"h":67,"l":66.56,"n":56,"o":67,"t":"2025-12-08T05:00:00Z","v":2553,"vw":66.707815},{"c":66.811,"h":67.06,"l":66.811,"n":60,"o":66.94,"t":"2025-12-09T05:00:00Z","v":8182,"vw":66.930083},{"c":67.9389,"h":67.9389,"l":67.15,"n":68,"o":67.15,"t":"2025-12-10T05:00:00Z","v":1266,"vw":67.260959},{"c":68.425,"h":68.61,"l":68,"n":62,"o":68,"t":"2025-12-11T05:00:00Z","v":2088,"vw":68.437872},{"c":68.2147,"h":68.87,"l":68.2147,"n":109,"o":68.87,"t":"2025-12-12T05:00:00Z","v":5214,"vw":68.463915},{"c":68.5442,"h":68.62,"l":68.26,"n":132,"o":68.62,"t":"2025-12-15T05:00:00Z","v":4856,"vw":68.459184},{"c":68.1073,"h":68.4255,"l":67.95,"n":55,"o":68.4255,"t":"2025-12-16T05:00:00Z","v":3167,"vw":68.027148},{"c":68.0174,"h":68.388,"l":67.98,"n":165,"o":68.19,"t":"2025-12-17T05:00:00Z","v":13423,"vw":68.105123},{"c":68.0083,"h":68.4496,"l":67.94,"n":101,"o":68.32,"t":"2025-12-18T05:00:00Z","v":11021,"vw":68.241867},{"c":68.31,"h":68.469,"l":68.131,"n":164,"o":68.19,"t":"2025-12-19T05:00:00Z","v":11695,"vw":68.319997},{"c":68.4361,"h":68.51,"l":68.04,"n":121,"o":68.04,"t":"2025-12-22T05:00:00Z","v":6924,"vw":68.376163},{"c":68.365,"h":68.56,"l":68.3519,"n":94,"o":68.56,"t":"2025-12-23T05:00:00Z","v":6319,"vw":68.427539},{"c":68.6351,"h":68.69,"l":68.5842,"n":67,"o":68.5842,"t":"2025-12-24T05:00:00Z","v":1618,"vw":68.646331},{"c":68.5479,"h":68.65,"l":68.3614,"n":156,"o":68.65,"t":"2025-12-26T05:00:00Z","v":5417,"vw":68.502012},{"c":68.3229,"h":68.59,"l":68.3229,"n":92,"o":68.59,"t":"2025-12-29T05:00:00Z","v":2925,"vw":68.473339},{"c":68.2959,"h":68.345,"l":68.289,"n":85,"o":68.3,"t":"2025-12-30T05:00:00Z","v":4115,"vw":68.306989},{"c":67.7865,"h":68.38,"l":67.7865,"n":71,"o":68.38,"t":"2025-12-31T05:00:00Z","v":3916,"vw":68.046362},{"c":68.2311,"h":68.41,"l":67.3701,"n":770,"o":67.3701,"t":"2026-01-02T05:00:00Z","v":146669,"vw":68.30998},{"c":69.1352,"h":69.31,"l":68.46,"n":157,"o":68.46,"t":"2026-01-05T05:00:00Z","v":20374,"vw":69.015855},{"c":69.4596,"h":69.5295,"l":69.02,"n":207,"o":69.13,"t":"2026-01-06T05:00:00Z","v":21038,"vw":69.364678},{"c":68.6357,"h":69.51,"l":68.56,"n":98,"o":69.51,"t":"2026-01-07T05:00:00Z","v":9145,"vw":68.819804},{"c":69.4681,"h":69.62,"l":68.71,"n":117,"o":68.71,"t":"2026-01-08T05:00:00Z","v":6947,"vw":69.391571},{"c":69.3221,"h":69.68,"l":69.3221,"n":95,"o":69.68,"t":"2026-01-09T05:00:00Z","v":7250,"vw":69.393937},{"c":69.0784,"h":69.1,"l":68.88,"n":112,"o":69.1,"t":"2026-01-12T05:00:00Z","v":6078,"vw":68.965322},{"c":68.85,"h":69.33,"l":68.79,"n":86,"o":69.33,"t":"2026-01-13T05:00:00Z","v":9079,"vw":69.16955},{"c":69.21,"h":69.224,"l":68.85,"n":113,"o":68.85,"t":"2026-01-14T05:00:00Z","v":5314,"vw":69.140697},{"c":69.556,"h":69.64,"l":69.3,"n":110,"o":69.3,"t":"2026-01-15T05:00:00Z","v":10008,"vw":69.598002},{"c":69.3806,"h":69.62,"l":69.3517,"n":101,"o":69.45,"t":"2026-01-16T05:00:00Z","v":8932,"vw":69.551794},{"c":68.6526,"h":69.17,"l":68.53,"n":145,"o":68.89,"t":"2026-01-20T05:00:00Z","v":5170,"vw":68.920703},{"c":69.5783,"h":69.75,"l":69.07,"n":96,"o":69.07,"t":"2026-01-21T05:00:00Z","v":4628,"vw":69.565818},{"c":69.5275,"h":70,"l":69.4984,"n":80,"o":69.81,"t":"2026-01-22T05:00:00Z","v":13188,"vw":69.780333},{"c":69.031,"h":69.53,"l":68.77,"n":259,"o":69.53,"t":"2026-01-23T05:00:00Z","v":16066,"vw":69.032425},{"c":69.3845,"h":69.5222,"l":69.14,"n":163,"o":69.29,"t":"2026-01-26T05:00:00Z","v":13333,"vw":69.344949},{"c":69.3686,"h":69.5,"l":69.145,"n":124,"o":69.5,"t":"2026-01-27T05:00:00Z","v":5846,"vw":69.337429},{"c":69.2522,"h":69.4999,"l":69.12,"n":221,"o":69.37,"t":"2026-01-28T05:00:00Z","v":27907,"vw":69.238123},{"c":69.7027,"h":70.25,"l":69.4826,"n":133,"o":69.66,"t":"2026-01-29T05:00:00Z","v":7198,"vw":69.72074},{"c":69.82,"h":69.82,"l":69.1701,"n":137,"o":69.58,"t":"2026-01-30T05:00:00Z","v":20881,"vw":69.374648},{"c":70.2164,"h":70.24,"l":69.78,"n":121,"o":69.78,"t":"2026-02-02T05:00:00Z","v":6111,"vw":70.036041},{"c":70.9,"h":71.05,"l":70.13,"n":418,"o":70.13,"t":"2026-02-03T05:00:00Z","v":104551,"vw":70.92486},{"c":71.61,"h":71.88,"l":71.29,"n":201,"o":71.29,"t":"2026-02-04T05:00:00Z","v":175071,"vw":71.605017},{"c":71.2584,"h":71.78,"l":71.1201,"n":155,"o":71.54,"t":"2026-02-05T05:00:00Z","v":12422,"vw":71.435779},{"c":72.4,"h":72.42,"l":71.84,"n":314,"o":71.84,"t":"2026-02-06T05:00:00Z","v":39804,"vw":72.249192},{"c":72.03,"h":72.42,"l":71.99,"n":228,"o":72.36,"t":"2026-02-09T05:00:00Z","v":11180,"vw":72.262246},{"c":72.18,"h":72.3499,"l":71.865,"n":314,"o":72.04,"t":"2026-02-10T05:00:00Z","v":43231,"vw":72.201481},{"c":72.23,"h":72.495,"l":71.97,"n":317,"o":72.38,"t":"2026-02-11T05:00:00Z","v":18825,"vw":72.213269},{"c":71.44,"h":72.47,"l":71.35,"n":221,"o":72.35,"t":"2026-02-12T05:00:00Z","v":17793,"vw":71.784232},{"c":72.08,"h":72.145,"l":71.09,"n":296,"o":71.39,"t":"2026-02-13T05:00:00Z","v":18934,"vw":71.934043},{"c":72.24,"h":72.48,"l":71.918,"n":201,"o":72.3,"t":"2026-02-17T05:00:00Z","v":20018,"vw":72.181426},{"c":72.21,"h":72.365,"l":71.99,"n":196,"o":72.31,"t":"2026-02-18T05:00:00Z","v":15830,"vw":72.18167},{"c":71.8987,"h":72.11,"l":71.64,"n":270,"o":72.11,"t":"2026-02-19T05:00:00Z","v":19329,"vw":71.77119},{"c":72.28,"h":72.28,"l":71.65,"n":145,"o":71.99,"t":"2026-02-20T05:00:00Z","v":9281,"vw":72.061318},{"c":71.26,"h":72.06,"l":71.15,"n":129,"o":72.06,"t":"2026-02-23T05:00:00Z","v":8853,"vw":71.248225},{"c":71.6392,"h":71.7,"l":71.045,"n":73,"o":71.11,"t":"2026-02-24T05:00:00Z","v":3069,"vw":71.484312},{"c":71.976,"h":71.99,"l":71.48,"n":205,"o":71.85,"t":"2026-02-25T05:00:00Z","v":10534,"vw":71.899714},{"c":72.4186,"h":72.509,"l":72.12,"n":496,"o":72.12,"t":"2026-02-26T05:00:00Z","v":9506,"vw":72.365285},{"c":72.11,"h":72.11,"l":71.78,"n":108,"o":72,"t":"2026-02-27T05:00:00Z","v":9934,"vw":71.889823},{"c":72.24,"h":72.28,"l":71.65,"n":129,"o":71.65,"t":"2026-03-02T05:00:00Z","v":37490,"vw":71.933472},{"c":71.5485,"h":71.78,"l":70.43,"n":153,"o":71.36,"t":"2026-03-03T05:00:00Z","v":14228,"vw":71.061944},{"c":71.66,"h":71.81,"l":71.21,"n":90,"o":71.21,"t":"2026-03-04T05:00:00Z","v":3667,"vw":71.524749},{"c":70.85,"h":71.26,"l":70.52,"n":150,"o":71.26,"t":"2026-03-05T05:00:00Z","v":11484,"vw":70.773252},{"c":70.35,"h":70.395,"l":69.78,"n":122,"o":69.86,"t":"2026-03-06T05:00:00Z","v":6363,"vw":70.130519},{"c":70.04,"h":70.095,"l":68.68,"n":121,"o":69.74,"t":"2026-03-09T04:00:00Z","v":8224,"vw":69.312463},{"c":69.667,"h":70.36,"l":69.561,"n":122,"o":70.21,"t":"2026-03-10T04:00:00Z","v":7006,"vw":69.933415},{"c":69.617,"h":69.84,"l":69.37,"n":93,"o":69.51,"t":"2026-03-11T04:00:00Z","v":5368,"vw":69.565493},{"c":69.25,"h":69.74,"l":68.99,"n":98,"o":69.27,"t":"2026-03-12T04:00:00Z","v":3218,"vw":69.397254},{"c":69,"h":69.65,"l":69,"n":136,"o":69.65,"t":"2026-03-13T04:00:00Z","v":6988,"vw":69.255969},{"c":69.443,"h":69.73,"l":69.443,"n":90,"o":69.56,"t":"2026-03-16T04:00:00Z","v":6868,"vw":69.535396},{"c":69.61,"h":70.15,"l":69.61,"n":106,"o":69.87,"t":"2026-03-17T04:00:00Z","v":38528,"vw":69.729676},{"c":68.6776,"h":69.319,"l":68.6776,"n":95,"o":69.3,"t":"2026-03-18T04:00:00Z","v":18411,"vw":69.17773},{"c":68.52,"h":68.9,"l":68.21,"n":101,"o":68.38,"t":"2026-03-19T04:00:00Z","v":7776,"vw":68.44133},{"c":67.66,"h":68.36,"l":67.63,"n":125,"o":68.36,"t":"2026-03-20T04:00:00Z","v":10945,"vw":67.867744},{"c":68.06,"h":68.61,"l":67.91,"n":106,"o":68.1,"t":"2026-03-23T04:00:00Z","v":10620,"vw":68.317631},{"c":68.6114,"h":69,"l":67.7,"n":81,"o":67.7,"t":"2026-03-24T04:00:00Z","v":5293,"vw":68.703141},{"c":68.7695,"h":69.06,"l":68.7695,"n":84,"o":69.06,"t":"2026-03-25T04:00:00Z","v":7262,"vw":68.928008},{"c":68.5603,"h":69.05,"l":68.51,"n":185,"o":68.54,"t":"2026-03-26T04:00:00Z","v":7381,"vw":68.787342},{"c":67.88,"h":68.39,"l":67.775,"n":174,"o":68.39,"t":"2026-03-27T04:00:00Z","v":8657,"vw":68.246105},{"c":67.8882,"h":68.474,"l":67.68,"n":164,"o":68.44,"t":"2026-03-30T04:00:00Z","v":7006,"vw":67.97638},{"c":68.9,"h":69,"l":68.08,"n":176,"o":68.6,"t":"2026-03-31T04:00:00Z","v":19940,"vw":68.698979},{"c":69.09,"h":69.25,"l":68.98,"n":186,"o":69.09,"t":"2026-04-01T04:00:00Z","v":188024,"vw":69.243426},{"c":69.3678,"h":69.3678,"l":68.71,"n":106,"o":68.71,"t":"2026-04-02T04:00:00Z","v":13453,"vw":69.171129},{"c":69.51,"h":69.51,"l":69.26,"n":120,"o":69.26,"t":"2026-04-06T04:00:00Z","v":29350,"vw":69.450907},{"c":69.57,"h":69.65,"l":69.34,"n":93,"o":69.34,"t":"2026-04-07T04:00:00Z","v":16910,"vw":69.481875},{"c":70.75,"h":70.75,"l":70.22,"n":119,"o":70.22,"t":"2026-04-08T04:00:00Z","v":11460,"vw":70.500398},{"c":70.7808,"h":70.9675,"l":70.49,"n":80,"o":70.49,"t":"2026-04-09T04:00:00Z","v":9990,"vw":70.818339},{"c":70.0888,"h":70.77,"l":70.02,"n":123,"o":70.77,"t":"2026-04-10T04:00:00Z","v":10430,"vw":70.21717},{"c":70.43,"h":70.43,"l":69.745,"n":126,"o":69.87,"t":"2026-04-13T04:00:00Z","v":10517,"vw":70.086876},{"c":70.5399,"h":70.6898,"l":70.16,"n":263,"o":70.48,"t":"2026-04-14T04:00:00Z","v":17243,"vw":70.548846},{"c":70.42,"h":70.649,"l":70.26,"n":163,"o":70.57,"t":"2026-04-15T04:00:00Z","v":10874,"vw":70.454813},{"c":70.75,"h":70.75,"l":70.42,"n":384,"o":70.42,"t":"2026-04-16T04:00:00Z","v":9850,"vw":70.58773},{"c":71.3,"h":71.59,"l":70.86,"n":146,"o":70.86,"t":"2026-04-17T04:00:00Z","v":15499,"vw":71.243041},{"c":71.3,"h":71.4675,"l":71.06,"n":132,"o":71.06,"t":"2026-04-20T04:00:00Z","v":9902,"vw":71.284055},{"c":71.23,"h":71.7699,"l":71.23,"n":92,"o":71.7699,"t":"2026-04-21T04:00:00Z","v":2931,"vw":71.419829},{"c":70.8773,"h":71.53,"l":70.86,"n":114,"o":71.53,"t":"2026-04-22T04:00:00Z","v":7413,"vw":71.073489},{"c":71.099,"h":71.1,"l":70.97,"n":60,"o":71.1,"t":"2026-04-23T04:00:00Z","v":2157,"vw":71.024441},{"c":70.6969,"h":71.03,"l":70.615,"n":122,"o":71.03,"t":"2026-04-24T04:00:00Z","v":12566,"vw":70.737758},{"c":70.85,"h":71.23,"l":70.69,"n":147,"o":70.69,"t":"2026-04-27T04:00:00Z","v":10235,"vw":70.954503},{"c":71.09,"h":71.29,"l":70.76,"n":94,"o":71.29,"t":"2026-04-28T04:00:00Z","v":5875,"vw":70.979696},{"c":70.8368,"h":71.09,"l":70.71,"n":97,"o":71.09,"t":"2026-04-29T04:00:00Z","v":8601,"vw":70.873321},{"c":71.66,"h":71.66,"l":70.78,"n":190,"o":70.78,"t":"2026-04-30T04:00:00Z","v":17997,"vw":71.351537},{"c":71.3228,"h":71.9399,"l":71.3228,"n":108,"o":71.8,"t":"2026-05-01T04:00:00Z","v":15517,"vw":71.631461},{"c":70.7717,"h":71.1901,"l":70.7301,"n":101,"o":71.16,"t":"2026-05-04T04:00:00Z","v":4391,"vw":71.000696},{"c":71.14,"h":71.42,"l":71.005,"n":106,"o":71.09,"t":"2026-05-05T04:00:00Z","v":9226,"vw":71.228907},{"c":71.2825,"h":71.65,"l":71.13,"n":83,"o":71.37,"t":"2026-05-06T04:00:00Z","v":4801,"vw":71.265929},{"c":70.58,"h":71.21,"l":70.5,"n":85,"o":71.21,"t":"2026-05-07T04:00:00Z","v":3934,"vw":70.603531},{"c":70.6157,"h":70.94,"l":70.59,"n":70,"o":70.94,"t":"2026-05-08T04:00:00Z","v":4834,"vw":70.716546},{"c":70.47,"h":70.91,"l":70.34,"n":122,"o":70.91,"t":"2026-05-11T04:00:00Z","v":11208,"vw":70.563589},{"c":70.7,"h":70.839,"l":70.0063,"n":108,"o":70.64,"t":"2026-05-12T04:00:00Z","v":6326,"vw":70.607989},{"c":70.5,"h":70.575,"l":70.26,"n":110,"o":70.42,"t":"2026-05-13T04:00:00Z","v":9632,"vw":70.472884},{"c":70.9546,"h":71.17,"l":70.77,"n":68,"o":70.77,"t":"2026-05-14T04:00:00Z","v":4155,"vw":70.923836},{"c":70.2,"h":70.87,"l":70.2,"n":792,"o":70.87,"t":"2026-05-15T04:00:00Z","v":137113,"vw":70.231212},{"c":70.99,"h":71.03,"l":70.46,"n":149,"o":70.46,"t":"2026-05-18T04:00:00Z","v":8551,"vw":70.873186},{"c":70.75,"h":71.0099,"l":70.66,"n":73,"o":70.79,"t":"2026-05-19T04:00:00Z","v":4384,"vw":70.741508},{"c":71.3169,"h":71.3493,"l":70.805,"n":75,"o":70.805,"t":"2026-05-20T04:00:00Z","v":3175,"vw":71.25111},{"c":71.4688,"h":71.4688,"l":70.75,"n":82,"o":70.96,"t":"2026-05-21T04:00:00Z","v":3980,"vw":71.111681},{"c":72.2338,"h":72.3399,"l":71.82,"n":99,"o":71.82,"t":"2026-05-22T04:00:00Z","v":5773,"vw":72.07214},{"c":72.4018,"h":72.51,"l":72.27,"n":128,"o":72.44,"t":"2026-05-26T04:00:00Z","v":5655,"vw":72.448514},{"c":72.36,"h":72.51,"l":72.36,"n":120,"o":72.38,"t":"2026-05-27T04:00:00Z","v":7548,"vw":72.450586},{"c":72.508,"h":72.56,"l":72.3995,"n":221,"o":72.49,"t":"2026-05-28T04:00:00Z","v":17335,"vw":72.528333},{"c":72.8108,"h":73.069,"l":72.8108,"n":103,"o":73.02,"t":"2026-05-29T04:00:00Z","v":6507,"vw":73.025727},{"c":72.85,"h":72.97,"l":72.4,"n":188,"o":72.4,"t":"2026-06-01T04:00:00Z","v":9810,"vw":72.768587},{"c":73.52,"h":73.66,"l":73.19,"n":203,"o":73.19,"t":"2026-06-02T04:00:00Z","v":27524,"vw":73.542924},{"c":73.008,"h":73.33,"l":73.008,"n":104,"o":73.22,"t":"2026-06-03T04:00:00Z","v":5198,"vw":73.153755},{"c":73.759,"h":73.815,"l":73.3,"n":79,"o":73.3,"t":"2026-06-04T04:00:00Z","v":3788,"vw":73.640839},{"c":73.57,"h":73.87,"l":73.46,"n":232,"o":73.87,"t":"2026-06-05T04:00:00Z","v":20637,"vw":73.580357},{"c":73.2,"h":73.72,"l":73.16,"n":109,"o":73.72,"t":"2026-06-08T04:00:00Z","v":9383,"vw":73.369139},{"c":73.5602,"h":73.639,"l":72.99,"n":240,"o":73.55,"t":"2026-06-09T04:00:00Z","v":192320,"vw":73.068233},{"c":73.16,"h":73.83,"l":73.16,"n":624,"o":73.42,"t":"2026-06-10T04:00:00Z","v":18975,"vw":73.455169},{"c":73.95,"h":74.185,"l":73.44,"n":210,"o":73.55,"t":"2026-06-11T04:00:00Z","v":14084,"vw":73.779595},{"c":74.77,"h":74.84,"l":74.19,"n":124,"o":74.19,"t":"2026-06-12T04:00:00Z","v":8913,"vw":74.602412},{"c":74.33,"h":74.85,"l":74.33,"n":110,"o":74.85,"t":"2026-06-15T04:00:00Z","v":42434,"vw":74.762362},{"c":74.502,"h":74.7,"l":74.43,"n":100,"o":74.65,"t":"2026-06-16T04:00:00Z","v":2013,"vw":74.610485},{"c":73.54,"h":74.42,"l":73.4001,"n":233,"o":74.37,"t":"2026-06-17T04:00:00Z","v":7400,"vw":74.114036},{"c":73.0008,"h":73.97,"l":72.931,"n":99,"o":73.97,"t":"2026-06-18T04:00:00Z","v":3613,"vw":73.492624},{"c":73.2005,"h":73.43,"l":72.73,"n":98,"o":72.73,"t":"2026-06-22T04:00:00Z","v":5380,"vw":73.053936},{"c":73.76,"h":73.76,"l":73.17,"n":70,"o":73.17,"t":"2026-06-23T04:00:00Z","v":2740,"vw":73.462551},{"c":73.99,"h":74.0482,"l":73.4,"n":250,"o":73.4,"t":"2026-06-24T04:00:00Z","v":14180,"vw":73.905283},{"c":74.58,"h":75.115,"l":74.28,"n":215,"o":74.28,"t":"2026-06-25T04:00:00Z","v":12115,"vw":74.614474},{"c":75.12,"h":75.175,"l":74.75,"n":213,"o":74.75,"t":"2026-06-26T04:00:00Z","v":10826,"vw":74.939227},{"c":74.97,"h":75.24,"l":74.835,"n":189,"o":75.24,"t":"2026-06-29T04:00:00Z","v":10119,"vw":75.009737},{"c":74.4142,"h":74.97,"l":74.4142,"n":118,"o":74.97,"t":"2026-06-30T04:00:00Z","v":9808,"vw":74.697521},{"c":74.69,"h":75.02,"l":74.26,"n":112,"o":74.26,"t":"2026-07-01T04:00:00Z","v":7512,"vw":74.630267},{"c":75.53,"h":75.53,"l":75.009,"n":169,"o":75.19,"t":"2026-07-02T04:00:00Z","v":11204,"vw":75.205654},{"c":75.488,"h":75.55,"l":75.27,"n":113,"o":75.41,"t":"2026-07-06T04:00:00Z","v":9667,"vw":75.453009},{"c":75.8345,"h":76.205,"l":75.795,"n":98,"o":75.89,"t":"2026-07-07T04:00:00Z","v":8634,"vw":76.063025},{"c":75.0946,"h":75.84,"l":75.0946,"n":165,"o":75.84,"t":"2026-07-08T04:00:00Z","v":13639,"vw":75.240623},{"c":75.12,"h":75.515,"l":75.07,"n":191,"o":75.32,"t":"2026-07-09T04:00:00Z","v":13753,"vw":75.352572},{"c":75.5933,"h":75.5933,"l":75.41,"n":68,"o":75.45,"t":"2026-07-10T04:00:00Z","v":3772,"vw":75.463335},{"c":76.05,"h":76.3104,"l":75.815,"n":124,"o":76,"t":"2026-07-13T04:00:00Z","v":6361,"vw":75.993432},{"c":75.78,"h":76.41,"l":75.64,"n":106,"o":76.28,"t":"2026-07-14T04:00:00Z","v":16070,"vw":76.022676},{"c":75.7156,"h":76.05,"l":75.67,"n":81,"o":75.74,"t":"2026-07-15T04:00:00Z","v":11728,"vw":75.755321},{"c":76.67,"h":76.67,"l":76.2,"n":123,"o":76.2,"t":"2026-07-16T04:00:00Z","v":72809,"vw":76.479123},{"c":76.6,"h":77.675,"l":76.526,"n":131,"o":76.86,"t":"2026-07-17T04:00:00Z","v":10013,"vw":77.255734},{"c":76.2665,"h":76.7,"l":76.22,"n":102,"o":76.54,"t":"2026-07-20T04:00:00Z","v":5555,"vw":76.448035},{"c":76.5779,"h":76.579,"l":76.205,"n":126,"o":76.47,"t":"2026-07-21T04:00:00Z","v":32445,"vw":76.439568},{"c":76.98,"h":77.129,"l":76.8,"n":233,"o":76.9,"t":"2026-07-22T04:00:00Z","v":28288,"vw":76.89693},{"c":76.4022,"h":76.735,"l":76.36,"n":198,"o":76.4999,"t":"2026-07-23T04:00:00Z","v":7571,"vw":76.482764},{"c":77.26,"h":77.26,"l":76.67,"n":113,"o":76.67,"t":"2026-07-24T04:00:00Z","v":4095,"vw":77.147912},{"c":77.3854,"h":77.65,"l":77.289,"n":165,"o":77.34,"t":"2026-07-27T04:00:00Z","v":6549,"vw":77.479275},{"c":78.33,"h":78.38,"l":77.86,"n":149,"o":77.86,"t":"2026-07-28T04:00:00Z","v":8452,"vw":78.182448},{"c":77.4506,"h":78.36,"l":77.3901,"n":163,"o":78.36,"t":"2026-07-29T04:00:00Z","v":13620,"vw":77.666349},{"c":77.4517,"h":77.5,"l":76.77,"n":189,"o":77.5,"t":"2026-07-30T04:00:00Z","v":11383,"vw":77.184631},{"c":77.2796,"h":77.42,"l":76.97,"n":235,"o":77.23,"t":"2026-07-31T04:00:00Z","v":17016,"vw":77.162722},{"c":77.54,"h":77.745,"l":77.2375,"n":172,"o":77.41,"t":"2026-08-03T04:00:00Z","v":6855,"vw":77.478202},{"c":77.86,"h":77.979,"l":76.975,"n":191,"o":77.37,"t":"2026-08-04T04:00:00Z","v":17288,"vw":77.602829},{"c":77.5753,"h":78.23,"l":77.56,"n":95,"o":78.23,"t":"2026-08-05T04:00:00Z","v":3246,"vw":77.762645},{"c":77.2778,"h":77.71,"l":77.19,"n":145,"o":77.71,"t":"2026-08-06T04:00:00Z","v":6614,"vw":77.361774},{"c":77.3498,"h":77.64,"l":77.09,"n":285,"o":77.5,"t":"2026-08-07T04:00:00Z","v":42442,"vw":77.530759},{"c":77.6383,"h":77.7238,"l":77.46,"n":204,"o":77.46,"t":"2026-08-10T04:00:00Z","v":11449,"vw":77.666021},{"c":77.8453,"h":78.025,"l":77.68,"n":87,"o":77.68,"t":"2026-08-11T04:00:00Z","v":39304,"vw":77.97149},{"c":77.9023,"h":78.03,"l":77.68,"n":155,"o":78,"t":"2026-08-12T04:00:00Z","v":8935,"vw":77.895792},{"c":78.26,"h":78.3994,"l":78.03,"n":128,"o":78.19,"t":"2026-08-13T04:00:00Z","v":14339,"vw":78.113739},{"c":78.6109,"h":78.739,"l":78.45,"n":97,"o":78.45,"t":"2026-08-14T04:00:00Z","v":5795,"vw":78.555942},{"c":78.3431,"h":78.75,"l":78.335,"n":112,"o":78.69,"t":"2026-08-17T04:00:00Z","v":7139,"vw":78.564243},{"c":78.3831,"h":78.91,"l":78.3831,"n":98,"o":78.91,"t":"2026-08-18T04:00:00Z","v":3937,"vw":78.571964},{"c":77.8378,"h":78.97,"l":77.8378,"n":142,"o":78.8,"t":"2026-08-19T04:00:00Z","v":7539,"vw":78.391316},{"c":77.27,"h":77.945,"l":77.27,"n":99,"o":77.65,"t":"2026-08-20T04:00:00Z","v":3648,"vw":77.66763},{"c":77.4239,"h":77.85,"l":77.4239,"n":105,"o":77.85,"t":"2026-08-21T04:00:00Z","v":2089,"vw":77.724268},{"c":77.83,"h":77.91,"l":77.5,"n":166,"o":77.66,"t":"2026-08-24T04:00:00Z","v":10221,"vw":77.71972},{"c":77.6562,"h":77.85,"l":77.325,"n":98,"o":77.85,"t":"2026-08-25T04:00:00Z","v":2762,"vw":77.546988},{"c":77.9243,"h":78.0841,"l":77.66,"n":102,"o":77.69,"t":"2026-08-26T04:00:00Z","v":4010,"vw":77.890207},{"c":77.3624,"h":77.58,"l":77.28,"n":127,"o":77.57,"t":"2026-08-27T04:00:00Z","v":7142,"vw":77.477572},{"c":77.2791,"h":77.78,"l":77.15,"n":166,"o":77.78,"t":"2026-08-28T04:00:00Z","v":8232,"vw":77.484208},{"c":76.7353,"h":77.27,"l":76.5691,"n":130,"o":77.27,"t":"2026-08-31T04:00:00Z","v":4014,"vw":76.80066},{"c":76.8556,"h":77.04,"l":76.7,"n":76,"o":77.04,"t":"2026-09-01T04:00:00Z","v":3874,"vw":76.810606},{"c":77.6428,"h":77.765,"l":77.51,"n":102,"o":77.51,"t":"2026-09-02T04:00:00Z","v":4388,"vw":77.660935},{"c":78.258,"h":78.35,"l":77.935,"n":78,"o":77.97,"t":"2026-09-03T04:00:00Z","v":1975,"vw":78.240748},{"c":77.9161,"h":78.225,"l":77.9161,"n":103,"o":78.03,"t":"2026-09-04T04:00:00Z","v":3982,"vw":78.041255},{"c":77.4397,"h":77.94,"l":77.4397,"n":119,"o":77.83,"t":"2026-09-08T04:00:00Z","v":4325,"vw":77.776093},{"c":77.1,"h":77.54,"l":77.08,"n":131,"o":77.54,"t":"2026-09-09T04:00:00Z","v":5532,"vw":77.191136},{"c":76.84,"h":77.41,"l":76.83,"n":138,"o":77.41,"t":"2026-09-10T04:00:00Z","v":9677,"vw":77.042826},{"c":77.1,"h":77.39,"l":76.8909,"n":104,"o":77.39,"t":"2026-09-11T04:00:00Z","v":3745,"vw":77.104226},{"c":76.98,"h":77.4089,"l":76.765,"n":88,"o":77.38,"t":"2026-09-14T04:00:00Z","v":5672,"vw":77.003344},{"c":76.837,"h":77.1,"l":76.67,"n":112,"o":77.1,"t":"2026-09-15T04:00:00Z","v":5381,"vw":76.820089},{"c":75.8096,"h":76.81,"l":75.35,"n":137,"o":76.81,"t":"2026-09-16T04:00:00Z","v":5324,"vw":76.225837},{"c":76.195,"h":76.32,"l":75.97,"n":86,"o":76.1726,"t":"2026-09-17T04:00:00Z","v":4128,"vw":76.170672},{"c":75.5766,"h":76.09,"l":75.57,"n":99,"o":76.09,"t":"2026-09-18T04:00:00Z","v":3666,"vw":75.639265},{"c":74.8828,"h":75.31,"l":74.8828,"n":171,"o":75.31,"t":"2026-09-21T04:00:00Z","v":3591,"vw":75.189106},{"c":74.09,"h":75.08,"l":74.05,"n":155,"o":75.08,"t":"2026-09-22T04:00:00Z","v":7170,"vw":74.363607},{"c":73.4364,"h":73.96,"l":73.4364,"n":171,"o":73.86,"t":"2026-09-23T04:00:00Z","v":23884,"vw":73.784908},{"c":73.2206,"h":73.77,"l":73.22,"n":226,"o":73.77,"t":"2026-09-24T04:00:00Z","v":8889,"vw":73.44193},{"c":73.6243,"h":73.6243,"l":73.03,"n":116,"o":73.28,"t":"2026-09-25T04:00:00Z","v":7673,"vw":73.283171},{"c":73.12,"h":73.45,"l":73.1,"n":170,"o":73.45,"t":"2026-09-28T04:00:00Z","v":7121,"vw":73.249183},{"c":73,"h":73,"l":72.6199,"n":147,"o":73,"t":"2026-09-29T04:00:00Z","v":8981,"vw":72.776792},{"c":72.48,"h":73.31,"l":72.48,"n":133,"o":73.31,"t":"2026-09-30T04:00:00Z","v":5234,"vw":72.911482},{"c":73.0042,"h":73.0042,"l":72.3729,"n":80,"o":72.55,"t":"2026-10-01T04:00:00Z","v":1679,"vw":72.721236},{"c":73.2489,"h":73.2489,"l":72.9806,"n":107,"o":73.18,"t":"2026-10-02T04:00:00Z","v":2732,"vw":73.194718},{"c":73.4978,"h":73.735,"l":73.16,"n":91,"o":73.16,"t":"2026-10-05T04:00:00Z","v":3895,"vw":73.508518},{"c":73.91,"h":73.9666,"l":73.65,"n":239,"o":73.65,"t":"2026-10-06T04:00:00Z","v":9829,"vw":73.832517},{"c":73.37,"h":73.89,"l":73.37,"n":86,"o":73.89,"t":"2026-10-07T04:00:00Z","v":4557,"vw":73.450233},{"c":74.3996,"h":74.51,"l":73.38,"n":96,"o":73.38,"t":"2026-10-08T04:00:00Z","v":4597,"vw":74.072955},{"c":74.2122,"h":74.41,"l":74.19,"n":285,"o":74.38,"t":"2026-10-09T04:00:00Z","v":10716,"vw":74.307348},{"c":74.66,"h":74.75,"l":74.37,"n":93,"o":74.37,"t":"2026-10-12T04:00:00Z","v":6620,"vw":74.647072},{"c":74.92,"h":75.02,"l":74.69,"n":66,"o":75.02,"t":"2026-10-13T04:00:00Z","v":2126,"vw":74.796281},{"c":74.915,"h":74.915,"l":74.22,"n":114,"o":74.54,"t":"2026-10-14T04:00:00Z","v":5777,"vw":74.506696},{"c":75.55,"h":75.7,"l":75.31,"n":301,"o":75.7,"t":"2026-10-15T04:00:00Z","v":16766,"vw":75.471413},{"c":76.06,"h":76.44,"l":75.87,"n":493,"o":75.93,"t":"2026-10-16T04:00:00Z","v":22999,"vw":76.017565},{"c":75.37,"h":75.9119,"l":75.31,"n":117,"o":75.79,"t":"2026-10-19T04:00:00Z","v":3553,"vw":75.503379},{"c":76.27,"h":76.27,"l":75.6,"n":65,"o":75.6,"t":"2026-10-20T04:00:00Z","v":2328,"vw":75.951022},{"c":76.31,"h":76.429,"l":76.245,"n":107,"o":76.32,"t":"2026-10-21T04:00:00Z","v":3521,"vw":76.339857},{"c":77.23,"h":77.23,"l":76.13,"n":114,"o":76.13,"t":"2026-10-22T04:00:00Z","v":11566,"vw":76.914765}],"volatilityBars":[{"c":75.31,"h":75.31,"l":75.31,"n":8,"o":75.31,"t":"2026-09-21T13:30:00Z","v":927,"vw":75.31},{"c":75.11,"h":75.11,"l":75.11,"n":1,"o":75.11,"t":"2026-09-21T14:30:00Z","v":100,"vw":75.11},{"c":75.11,"h":75.11,"l":75.11,"n":4,"o":75.11,"t":"2026-09-21T16:15:00Z","v":129,"vw":75.11},{"c":75.1211,"h":75.1211,"l":75.1211,"n":1,"o":75.1211,"t":"2026-09-21T16:30:00Z","v":100,"vw":75.1211},{"c":75.165,"h":75.165,"l":75.165,"n":3,"o":75.165,"t":"2026-09-21T18:15:00Z","v":207,"vw":75.165},{"c":75.1601,"h":75.1601,"l":75.16,"n":6,"o":75.16,"t":"2026-09-21T18:45:00Z","v":466,"vw":75.16005},{"c":75.0601,"h":75.0601,"l":75.06,"n":4,"o":75.06,"t":"2026-09-21T19:00:00Z","v":366,"vw":75.06005},{"c":74.8828,"h":74.8828,"l":74.8828,"n":10,"o":74.8828,"t":"2026-09-21T19:45:00Z","v":258,"vw":74.8828},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-09-22T13:30:00Z","v":270,"vw":75.08},{"c":74.63,"h":74.63,"l":74.63,"n":3,"o":74.63,"t":"2026-09-22T13:45:00Z","v":250,"vw":74.63},{"c":74.42,"h":74.42,"l":74.42,"n":4,"o":74.42,"t":"2026-09-22T14:15:00Z","v":385,"vw":74.42},{"c":74.24,"h":74.24,"l":74.24,"n":4,"o":74.24,"t":"2026-09-22T14:45:00Z","v":299,"vw":74.24},{"c":74.39,"h":74.39,"l":74.39,"n":4,"o":74.39,"t":"2026-09-22T16:00:00Z","v":307,"vw":74.39},{"c":74.43,"h":74.43,"l":74.42,"n":6,"o":74.42,"t":"2026-09-22T17:00:00Z","v":474,"vw":74.42625},{"c":74.2801,"h":74.2801,"l":74.2801,"n":2,"o":74.2801,"t":"2026-09-22T17:15:00Z","v":130,"vw":74.2801},{"c":74.37,"h":74.38,"l":74.37,"n":20,"o":74.38,"t":"2026-09-22T17:30:00Z","v":2338,"vw":74.370435},{"c":74.34,"h":74.34,"l":74.32,"n":2,"o":74.32,"t":"2026-09-22T18:15:00Z","v":235,"vw":74.328511},{"c":74.4,"h":74.4,"l":74.4,"n":3,"o":74.4,"t":"2026-09-22T18:30:00Z","v":210,"vw":74.4},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-09-22T19:00:00Z","v":260,"vw":74.23},{"c":74.09,"h":74.09,"l":74.05,"n":16,"o":74.09,"t":"2026-09-22T19:45:00Z","v":1074,"vw":74.065547},{"c":73.76,"h":73.86,"l":73.76,"n":10,"o":73.86,"t":"2026-09-23T13:30:00Z","v":735,"vw":73.828689},{"c":73.8,"h":73.96,"l":73.8,"n":53,"o":73.96,"t":"2026-09-23T16:30:00Z","v":10948,"vw":73.85557},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-09-23T16:45:00Z","v":8937,"vw":73.76},{"c":73.74,"h":73.74,"l":73.74,"n":3,"o":73.74,"t":"2026-09-23T17:15:00Z","v":107,"vw":73.74},{"c":73.56,"h":73.58,"l":73.55,"n":24,"o":73.58,"t":"2026-09-23T18:30:00Z","v":2530,"vw":73.556575},{"c":73.77,"h":73.77,"l":73.77,"n":11,"o":73.77,"t":"2026-09-24T13:30:00Z","v":1704,"vw":73.77},{"c":73.38,"h":73.38,"l":73.38,"n":2,"o":73.38,"t":"2026-09-24T15:00:00Z","v":104,"vw":73.38},{"c":73.35,"h":73.3501,"l":73.3356,"n":7,"o":73.35,"t":"2026-09-24T15:45:00Z","v":790,"vw":73.345296},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-09-24T16:00:00Z","v":261,"vw":73.33},{"c":73.43,"h":73.43,"l":73.43,"n":5,"o":73.43,"t":"2026-09-24T17:15:00Z","v":362,"vw":73.43},{"c":73.4887,"h":73.4887,"l":73.4887,"n":1,"o":73.4887,"t":"2026-09-24T18:15:00Z","v":108,"vw":73.4887},{"c":73.37,"h":73.43,"l":73.37,"n":5,"o":73.43,"t":"2026-09-24T18:30:00Z","v":644,"vw":73.410231},{"c":73.329,"h":73.34,"l":73.31,"n":20,"o":73.32,"t":"2026-09-24T19:15:00Z","v":1445,"vw":73.32578},{"c":73.31,"h":73.31,"l":73.29,"n":9,"o":73.29,"t":"2026-09-24T19:30:00Z","v":928,"vw":73.307189},{"c":73.22,"h":73.22,"l":73.22,"n":6,"o":73.22,"t":"2026-09-24T19:45:00Z","v":792,"vw":73.22},{"c":73.255,"h":73.28,"l":73.255,"n":6,"o":73.28,"t":"2026-09-25T13:30:00Z","v":1557,"vw":73.276582},{"c":73.03,"h":73.09,"l":73.03,"n":7,"o":73.09,"t":"2026-09-25T14:00:00Z","v":1279,"vw":73.057419},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-09-25T14:45:00Z","v":557,"vw":73.08},{"c":73.105,"h":73.105,"l":73.105,"n":2,"o":73.105,"t":"2026-09-25T15:00:00Z","v":130,"vw":73.105},{"c":73.2071,"h":73.2071,"l":73.2071,"n":1,"o":73.2071,"t":"2026-09-25T15:15:00Z","v":388,"vw":73.2071},{"c":73.26,"h":73.29,"l":73.26,"n":5,"o":73.29,"t":"2026-09-25T15:45:00Z","v":663,"vw":73.272066},{"c":73.5099,"h":73.5099,"l":73.5099,"n":1,"o":73.5099,"t":"2026-09-25T16:15:00Z","v":141,"vw":73.5099},{"c":73.46,"h":73.49,"l":73.46,"n":4,"o":73.49,"t":"2026-09-25T16:45:00Z","v":396,"vw":73.478892},{"c":73.45,"h":73.48,"l":73.45,"n":8,"o":73.48,"t":"2026-09-25T18:00:00Z","v":1688,"vw":73.459502},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-09-25T19:30:00Z","v":200,"vw":73.6},{"c":73.3,"h":73.45,"l":73.3,"n":9,"o":73.45,"t":"2026-09-28T13:30:00Z","v":842,"vw":73.431949},{"c":73.24,"h":73.25,"l":73.24,"n":11,"o":73.25,"t":"2026-09-28T15:00:00Z","v":1227,"vw":73.24815},{"c":73.14,"h":73.1599,"l":73.1,"n":12,"o":73.1,"t":"2026-09-28T16:00:00Z","v":1327,"vw":73.118033},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-09-28T17:00:00Z","v":100,"vw":73.36},{"c":73.26,"h":73.27,"l":73.24,"n":23,"o":73.25,"t":"2026-09-28T17:45:00Z","v":2303,"vw":73.256367},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-09-28T18:30:00Z","v":150,"vw":73.28},{"c":73.12,"h":73.12,"l":73.12,"n":4,"o":73.12,"t":"2026-09-28T19:45:00Z","v":198,"vw":73.12},{"c":72.74,"h":73,"l":72.74,"n":23,"o":73,"t":"2026-09-29T13:30:00Z","v":2195,"vw":72.966153},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-09-29T13:45:00Z","v":344,"vw":72.91},{"c":72.7,"h":72.7,"l":72.7,"n":2,"o":72.7,"t":"2026-09-29T14:30:00Z","v":125,"vw":72.7},{"c":72.625,"h":72.625,"l":72.625,"n":1,"o":72.625,"t":"2026-09-29T15:00:00Z","v":206,"vw":72.625},{"c":72.6199,"h":72.63,"l":72.6199,"n":20,"o":72.62,"t":"2026-09-29T15:15:00Z","v":2752,"vw":72.623488},{"c":72.66,"h":72.66,"l":72.66,"n":2,"o":72.66,"t":"2026-09-29T16:30:00Z","v":200,"vw":72.66},{"c":72.765,"h":72.765,"l":72.765,"n":1,"o":72.765,"t":"2026-09-29T17:00:00Z","v":305,"vw":72.765},{"c":72.7574,"h":72.7574,"l":72.7574,"n":1,"o":72.7574,"t":"2026-09-29T17:45:00Z","v":197,"vw":72.7574},{"c":72.78,"h":72.839,"l":72.78,"n":3,"o":72.839,"t":"2026-09-29T18:00:00Z","v":275,"vw":72.8095},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-09-29T19:15:00Z","v":114,"vw":72.91},{"c":73,"h":73,"l":72.94,"n":5,"o":72.94,"t":"2026-09-29T19:45:00Z","v":513,"vw":72.963327},{"c":73.31,"h":73.31,"l":73.31,"n":4,"o":73.31,"t":"2026-09-30T13:30:00Z","v":864,"vw":73.31},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-09-30T15:00:00Z","v":214,"vw":73.04},{"c":72.95,"h":72.95,"l":72.95,"n":2,"o":72.95,"t":"2026-09-30T16:00:00Z","v":150,"vw":72.95},{"c":72.85,"h":72.9,"l":72.83,"n":27,"o":72.89,"t":"2026-09-30T18:00:00Z","v":1538,"vw":72.885037},{"c":72.72,"h":72.72,"l":72.715,"n":2,"o":72.715,"t":"2026-09-30T18:30:00Z","v":292,"vw":72.718288},{"c":72.71,"h":72.71,"l":72.6607,"n":3,"o":72.6607,"t":"2026-09-30T19:00:00Z","v":202,"vw":72.685227},{"c":72.71,"h":72.71,"l":72.71,"n":1,"o":72.71,"t":"2026-09-30T19:15:00Z","v":100,"vw":72.71},{"c":72.625,"h":72.625,"l":72.5,"n":7,"o":72.5,"t":"2026-09-30T19:45:00Z","v":662,"vw":72.591337},{"c":72.48,"h":72.48,"l":72.48,"n":3,"o":72.48,"t":"2026-09-30T20:00:00Z","v":120,"vw":72.48},{"c":72.3729,"h":72.55,"l":72.3729,"n":8,"o":72.55,"t":"2026-10-01T13:30:00Z","v":358,"vw":72.48904},{"c":72.87,"h":72.87,"l":72.87,"n":7,"o":72.87,"t":"2026-10-01T19:15:00Z","v":559,"vw":72.87},{"c":73.18,"h":73.18,"l":73.18,"n":7,"o":73.18,"t":"2026-10-02T13:30:00Z","v":458,"vw":73.18},{"c":72.9806,"h":72.9806,"l":72.9806,"n":1,"o":72.9806,"t":"2026-10-02T13:45:00Z","v":155,"vw":72.9806},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-02T14:45:00Z","v":169,"vw":73.22},{"c":73.24,"h":73.24,"l":73.21,"n":4,"o":73.21,"t":"2026-10-02T18:45:00Z","v":440,"vw":73.2325},{"c":73.225,"h":73.225,"l":73.225,"n":1,"o":73.225,"t":"2026-10-02T19:30:00Z","v":167,"vw":73.225},{"c":73.23,"h":73.231,"l":73.23,"n":7,"o":73.231,"t":"2026-10-02T19:45:00Z","v":582,"vw":73.23075},{"c":73.419,"h":73.419,"l":73.16,"n":12,"o":73.16,"t":"2026-10-05T13:30:00Z","v":1077,"vw":73.311794},{"c":73.325,"h":73.325,"l":73.325,"n":1,"o":73.325,"t":"2026-10-05T14:45:00Z","v":550,"vw":73.325},{"c":73.695,"h":73.695,"l":73.695,"n":2,"o":73.695,"t":"2026-10-05T17:30:00Z","v":1006,"vw":73.695},{"c":73.735,"h":73.735,"l":73.735,"n":2,"o":73.735,"t":"2026-10-05T18:15:00Z","v":202,"vw":73.735},{"c":73.6488,"h":73.6488,"l":73.6488,"n":1,"o":73.6488,"t":"2026-10-05T18:45:00Z","v":308,"vw":73.6488},{"c":73.665,"h":73.665,"l":73.665,"n":2,"o":73.665,"t":"2026-10-05T19:15:00Z","v":122,"vw":73.665},{"c":73.65,"h":73.65,"l":73.65,"n":3,"o":73.65,"t":"2026-10-06T13:30:00Z","v":115,"vw":73.65},{"c":73.82,"h":73.82,"l":73.82,"n":2,"o":73.82,"t":"2026-10-06T14:00:00Z","v":326,"vw":73.82},{"c":73.8732,"h":73.8732,"l":73.87,"n":2,"o":73.87,"t":"2026-10-06T14:30:00Z","v":290,"vw":73.872097},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-06T14:45:00Z","v":185,"vw":73.8},{"c":73.9666,"h":73.9666,"l":73.9666,"n":1,"o":73.9666,"t":"2026-10-06T15:15:00Z","v":199,"vw":73.9666},{"c":73.94,"h":73.94,"l":73.94,"n":8,"o":73.94,"t":"2026-10-06T16:00:00Z","v":750,"vw":73.94},{"c":73.735,"h":73.735,"l":73.735,"n":2,"o":73.735,"t":"2026-10-06T17:30:00Z","v":136,"vw":73.735},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-06T18:00:00Z","v":232,"vw":73.8},{"c":73.85,"h":73.85,"l":73.84,"n":2,"o":73.84,"t":"2026-10-06T19:15:00Z","v":295,"vw":73.845525},{"c":73.91,"h":73.91,"l":73.793,"n":143,"o":73.8,"t":"2026-10-06T19:45:00Z","v":6347,"vw":73.816316},{"c":73.89,"h":73.89,"l":73.89,"n":4,"o":73.89,"t":"2026-10-07T13:30:00Z","v":138,"vw":73.89},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-07T13:45:00Z","v":200,"vw":73.51},{"c":73.4901,"h":73.4901,"l":73.4901,"n":1,"o":73.4901,"t":"2026-10-07T14:00:00Z","v":114,"vw":73.4901},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-07T14:45:00Z","v":1520,"vw":73.39},{"c":73.53,"h":73.53,"l":73.47,"n":5,"o":73.47,"t":"2026-10-07T16:15:00Z","v":743,"vw":73.478141},{"c":73.48,"h":73.48,"l":73.48,"n":1,"o":73.48,"t":"2026-10-07T17:00:00Z","v":139,"vw":73.48},{"c":73.47,"h":73.47,"l":73.47,"n":4,"o":73.47,"t":"2026-10-07T19:30:00Z","v":320,"vw":73.47},{"c":73.37,"h":73.37,"l":73.37,"n":3,"o":73.37,"t":"2026-10-07T20:00:00Z","v":139,"vw":73.37},{"c":73.38,"h":73.38,"l":73.38,"n":3,"o":73.38,"t":"2026-10-08T13:30:00Z","v":455,"vw":73.38},{"c":73.58,"h":73.58,"l":73.58,"n":10,"o":73.58,"t":"2026-10-08T14:45:00Z","v":1155,"vw":73.58},{"c":74.32,"h":74.32,"l":74.315,"n":10,"o":74.32,"t":"2026-10-08T17:30:00Z","v":889,"vw":74.319375},{"c":74.505,"h":74.51,"l":74.485,"n":11,"o":74.51,"t":"2026-10-08T19:15:00Z","v":1422,"vw":74.502037},{"c":74.4188,"h":74.45,"l":74.4188,"n":2,"o":74.45,"t":"2026-10-08T19:45:00Z","v":300,"vw":74.4292},{"c":74.2062,"h":74.38,"l":74.2062,"n":4,"o":74.38,"t":"2026-10-09T13:30:00Z","v":558,"vw":74.315919},{"c":74.41,"h":74.41,"l":74.23,"n":9,"o":74.29,"t":"2026-10-09T15:00:00Z","v":1000,"vw":74.3355},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-09T15:15:00Z","v":2134,"vw":74.4},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-10-09T15:45:00Z","v":193,"vw":74.23},{"c":74.28,"h":74.28,"l":74.28,"n":6,"o":74.28,"t":"2026-10-09T17:15:00Z","v":500,"vw":74.28},{"c":74.33,"h":74.34,"l":74.29,"n":4,"o":74.29,"t":"2026-10-09T19:00:00Z","v":663,"vw":74.304925},{"c":74.23,"h":74.23,"l":74.19,"n":181,"o":74.2,"t":"2026-10-09T19:45:00Z","v":4832,"vw":74.219336},{"c":74.37,"h":74.37,"l":74.37,"n":6,"o":74.37,"t":"2026-10-12T13:30:00Z","v":510,"vw":74.37},{"c":74.615,"h":74.615,"l":74.615,"n":1,"o":74.615,"t":"2026-10-12T14:30:00Z","v":188,"vw":74.615},{"c":74.74,"h":74.74,"l":74.74,"n":2,"o":74.74,"t":"2026-10-12T16:00:00Z","v":400,"vw":74.74},{"c":74.7,"h":74.7,"l":74.7,"n":4,"o":74.7,"t":"2026-10-12T16:30:00Z","v":578,"vw":74.7},{"c":74.72,"h":74.72,"l":74.68,"n":7,"o":74.68,"t":"2026-10-12T16:45:00Z","v":800,"vw":74.7},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-12T17:00:00Z","v":100,"vw":74.75},{"c":74.68,"h":74.68,"l":74.68,"n":3,"o":74.68,"t":"2026-10-12T17:15:00Z","v":300,"vw":74.68},{"c":74.71,"h":74.71,"l":74.71,"n":3,"o":74.71,"t":"2026-10-12T17:30:00Z","v":400,"vw":74.71},{"c":74.66,"h":74.67,"l":74.655,"n":8,"o":74.67,"t":"2026-10-12T18:00:00Z","v":1939,"vw":74.659771},{"c":74.556,"h":74.556,"l":74.556,"n":1,"o":74.556,"t":"2026-10-12T19:30:00Z","v":402,"vw":74.556},{"c":74.66,"h":74.66,"l":74.66,"n":2,"o":74.66,"t":"2026-10-12T19:45:00Z","v":200,"vw":74.66},{"c":75.02,"h":75.02,"l":75.02,"n":3,"o":75.02,"t":"2026-10-13T13:30:00Z","v":344,"vw":75.02},{"c":74.69,"h":74.69,"l":74.69,"n":8,"o":74.69,"t":"2026-10-13T16:00:00Z","v":625,"vw":74.69},{"c":74.69,"h":74.69,"l":74.69,"n":4,"o":74.69,"t":"2026-10-13T16:45:00Z","v":406,"vw":74.69},{"c":74.92,"h":74.92,"l":74.885,"n":10,"o":74.885,"t":"2026-10-13T19:45:00Z","v":484,"vw":74.899894},{"c":74.69,"h":74.69,"l":74.54,"n":6,"o":74.54,"t":"2026-10-14T13:30:00Z","v":991,"vw":74.601994},{"c":74.345,"h":74.345,"l":74.345,"n":1,"o":74.345,"t":"2026-10-14T13:45:00Z","v":1000,"vw":74.345},{"c":74.2999,"h":74.2999,"l":74.2999,"n":2,"o":74.2999,"t":"2026-10-14T14:00:00Z","v":136,"vw":74.2999},{"c":74.27,"h":74.27,"l":74.22,"n":6,"o":74.22,"t":"2026-10-14T14:15:00Z","v":462,"vw":74.2325},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-14T15:45:00Z","v":119,"vw":74.5},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-14T16:45:00Z","v":100,"vw":74.58},{"c":74.54,"h":74.57,"l":74.54,"n":5,"o":74.57,"t":"2026-10-14T17:00:00Z","v":469,"vw":74.546881},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-14T17:15:00Z","v":200,"vw":74.63},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-14T17:30:00Z","v":100,"vw":74.58},{"c":74.569,"h":74.569,"l":74.569,"n":2,"o":74.569,"t":"2026-10-14T18:00:00Z","v":220,"vw":74.569},{"c":74.69,"h":74.6951,"l":74.69,"n":4,"o":74.6951,"t":"2026-10-14T18:15:00Z","v":415,"vw":74.693729},{"c":74.8,"h":74.8,"l":74.8,"n":2,"o":74.8,"t":"2026-10-14T19:00:00Z","v":200,"vw":74.8},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-15T13:30:00Z","v":112,"vw":75.7},{"c":75.44,"h":75.48,"l":75.44,"n":3,"o":75.48,"t":"2026-10-15T14:30:00Z","v":1947,"vw":75.444109},{"c":75.44,"h":75.44,"l":75.44,"n":2,"o":75.44,"t":"2026-10-15T14:45:00Z","v":113,"vw":75.44},{"c":75.4386,"h":75.4386,"l":75.405,"n":4,"o":75.412055,"t":"2026-10-15T15:30:00Z","v":564,"vw":75.419965},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-15T15:45:00Z","v":100,"vw":75.42},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-15T16:00:00Z","v":376,"vw":75.31},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-15T16:45:00Z","v":100,"vw":75.42},{"c":75.385,"h":75.385,"l":75.385,"n":1,"o":75.385,"t":"2026-10-15T17:00:00Z","v":107,"vw":75.385},{"c":75.4882,"h":75.4882,"l":75.48,"n":5,"o":75.48,"t":"2026-10-15T17:15:00Z","v":1000,"vw":75.48492},{"c":75.47,"h":75.47,"l":75.47,"n":1,"o":75.47,"t":"2026-10-15T17:30:00Z","v":100,"vw":75.47},{"c":75.48,"h":75.48,"l":75.48,"n":1,"o":75.48,"t":"2026-10-15T17:45:00Z","v":200,"vw":75.48},{"c":75.51,"h":75.51,"l":75.51,"n":2,"o":75.51,"t":"2026-10-15T18:00:00Z","v":106,"vw":75.51},{"c":75.43,"h":75.43,"l":75.43,"n":2,"o":75.43,"t":"2026-10-15T18:30:00Z","v":139,"vw":75.43},{"c":75.45,"h":75.45,"l":75.45,"n":2,"o":75.45,"t":"2026-10-15T19:15:00Z","v":101,"vw":75.45},{"c":75.4999,"h":75.5,"l":75.4601,"n":188,"o":75.4601,"t":"2026-10-15T19:45:00Z","v":10340,"vw":75.489255},{"c":75.55,"h":75.55,"l":75.55,"n":4,"o":75.55,"t":"2026-10-15T20:00:00Z","v":301,"vw":75.55},{"c":75.93,"h":75.93,"l":75.93,"n":1,"o":75.93,"t":"2026-10-16T13:30:00Z","v":151,"vw":75.93},{"c":76.3978,"h":76.3978,"l":76.3978,"n":1,"o":76.3978,"t":"2026-10-16T13:45:00Z","v":647,"vw":76.3978},{"c":76.25,"h":76.31,"l":76.25,"n":24,"o":76.31,"t":"2026-10-16T14:00:00Z","v":701,"vw":76.288022},{"c":76.26,"h":76.26,"l":76.26,"n":2,"o":76.26,"t":"2026-10-16T14:15:00Z","v":170,"vw":76.26},{"c":76.4199,"h":76.4199,"l":76.4199,"n":1,"o":76.4199,"t":"2026-10-16T14:30:00Z","v":211,"vw":76.4199},{"c":76.359,"h":76.359,"l":76.359,"n":2,"o":76.359,"t":"2026-10-16T14:45:00Z","v":277,"vw":76.359},{"c":76.44,"h":76.44,"l":76.44,"n":1,"o":76.44,"t":"2026-10-16T15:00:00Z","v":100,"vw":76.44},{"c":76.1992,"h":76.1992,"l":76.1992,"n":1,"o":76.1992,"t":"2026-10-16T15:45:00Z","v":200,"vw":76.1992},{"c":75.97,"h":76,"l":75.941,"n":334,"o":75.965,"t":"2026-10-16T16:45:00Z","v":14579,"vw":75.968556},{"c":75.87,"h":75.87,"l":75.87,"n":7,"o":75.87,"t":"2026-10-16T17:00:00Z","v":600,"vw":75.87},{"c":75.97,"h":75.98,"l":75.97,"n":10,"o":75.98,"t":"2026-10-16T17:45:00Z","v":1403,"vw":75.979286},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-16T18:00:00Z","v":100,"vw":75.87},{"c":75.91,"h":75.96,"l":75.91,"n":7,"o":75.96,"t":"2026-10-16T18:45:00Z","v":595,"vw":75.942},{"c":76.04,"h":76.05,"l":76.01,"n":17,"o":76.03,"t":"2026-10-16T19:45:00Z","v":1863,"vw":76.03616},{"c":76.06,"h":76.06,"l":76.06,"n":3,"o":76.06,"t":"2026-10-16T20:00:00Z","v":133,"vw":76.06},{"c":75.9119,"h":75.9119,"l":75.79,"n":4,"o":75.79,"t":"2026-10-19T13:30:00Z","v":597,"vw":75.8189},{"c":75.83,"h":75.83,"l":75.83,"n":3,"o":75.83,"t":"2026-10-19T14:00:00Z","v":155,"vw":75.83},{"c":75.365,"h":75.415,"l":75.365,"n":5,"o":75.41,"t":"2026-10-19T16:15:00Z","v":510,"vw":75.398333},{"c":75.395,"h":75.395,"l":75.395,"n":2,"o":75.395,"t":"2026-10-19T16:45:00Z","v":143,"vw":75.395},{"c":75.4017,"h":75.4017,"l":75.37,"n":5,"o":75.37,"t":"2026-10-19T17:00:00Z","v":253,"vw":75.388211},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-19T18:15:00Z","v":211,"vw":75.5},{"c":75.365,"h":75.365,"l":75.365,"n":1,"o":75.365,"t":"2026-10-19T19:30:00Z","v":331,"vw":75.365},{"c":75.31,"h":75.31,"l":75.31,"n":3,"o":75.31,"t":"2026-10-19T19:45:00Z","v":305,"vw":75.31},{"c":75.37,"h":75.37,"l":75.37,"n":1,"o":75.37,"t":"2026-10-19T20:00:00Z","v":133,"vw":75.37},{"c":75.6,"h":75.6,"l":75.6,"n":4,"o":75.6,"t":"2026-10-20T13:30:00Z","v":575,"vw":75.6},{"c":76.206,"h":76.206,"l":76.105,"n":2,"o":76.105,"t":"2026-10-20T14:45:00Z","v":571,"vw":76.137723},{"c":76.07,"h":76.07,"l":76.07,"n":1,"o":76.07,"t":"2026-10-20T15:15:00Z","v":225,"vw":76.07},{"c":75.9801,"h":75.9801,"l":75.9801,"n":1,"o":75.9801,"t":"2026-10-20T17:00:00Z","v":153,"vw":75.9801},{"c":76.1201,"h":76.1201,"l":76.1201,"n":1,"o":76.1201,"t":"2026-10-20T18:30:00Z","v":119,"vw":76.1201},{"c":76.27,"h":76.27,"l":76.27,"n":3,"o":76.27,"t":"2026-10-20T20:00:00Z","v":133,"vw":76.27},{"c":76.32,"h":76.32,"l":76.32,"n":2,"o":76.32,"t":"2026-10-21T13:30:00Z","v":558,"vw":76.32},{"c":76.375,"h":76.375,"l":76.375,"n":1,"o":76.375,"t":"2026-10-21T14:30:00Z","v":270,"vw":76.375},{"c":76.245,"h":76.245,"l":76.245,"n":1,"o":76.245,"t":"2026-10-21T15:15:00Z","v":170,"vw":76.245},{"c":76.26,"h":76.26,"l":76.26,"n":2,"o":76.26,"t":"2026-10-21T15:30:00Z","v":157,"vw":76.26},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-21T16:30:00Z","v":100,"vw":76.29},{"c":76.365,"h":76.365,"l":76.365,"n":3,"o":76.365,"t":"2026-10-21T17:45:00Z","v":147,"vw":76.365},{"c":76.37,"h":76.429,"l":76.37,"n":7,"o":76.429,"t":"2026-10-21T18:45:00Z","v":567,"vw":76.41425},{"c":76.26,"h":76.26,"l":76.26,"n":1,"o":76.26,"t":"2026-10-21T19:30:00Z","v":100,"vw":76.26},{"c":76.369,"h":76.369,"l":76.345,"n":4,"o":76.345,"t":"2026-10-21T19:45:00Z","v":450,"vw":76.361726},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T20:00:00Z","v":132,"vw":76.31},{"c":76.13,"h":76.13,"l":76.13,"n":3,"o":76.13,"t":"2026-10-22T13:30:00Z","v":327,"vw":76.13},{"c":76.62,"h":76.62,"l":76.575,"n":6,"o":76.62,"t":"2026-10-22T14:00:00Z","v":984,"vw":76.585181},{"c":76.4,"h":76.4,"l":76.4,"n":1,"o":76.4,"t":"2026-10-22T15:15:00Z","v":222,"vw":76.4},{"c":76.58,"h":76.59,"l":76.58,"n":7,"o":76.59,"t":"2026-10-22T16:00:00Z","v":625,"vw":76.586667},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-22T16:30:00Z","v":221,"vw":76.65},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-22T16:45:00Z","v":119,"vw":76.62},{"c":76.73,"h":76.73,"l":76.729,"n":4,"o":76.729,"t":"2026-10-22T17:15:00Z","v":427,"vw":76.729296},{"c":76.835,"h":76.835,"l":76.835,"n":1,"o":76.835,"t":"2026-10-22T18:00:00Z","v":114,"vw":76.835},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-10-22T18:30:00Z","v":390,"vw":76.875},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-10-22T19:00:00Z","v":100,"vw":77.01},{"c":77.06,"h":77.06,"l":77.015,"n":2,"o":77.015,"t":"2026-10-22T19:15:00Z","v":6424,"vw":77.05911},{"c":77.0542,"h":77.0542,"l":77.0542,"n":1,"o":77.0542,"t":"2026-10-22T19:30:00Z","v":152,"vw":77.0542},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-22T19:45:00Z","v":169,"vw":77.21},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-22T20:00:00Z","v":132,"vw":77.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6107154778871271,"strike":80.57138088451491,"iv":0.19455048501856836,"gamma":0.07565461998654747,"theta":-0.025422441146194092,"vega":0.06900030868228683,"rho":0.013616811324798946,"breakevenPct":5.117307215333465},{"delta":0.3,"premium":0.659897372230142,"strike":79.5347017035981,"iv":0.1645266591218845,"gamma":0.09785072129720591,"theta":-0.02409749502486282,"vega":0.07532489243645961,"rho":0.01628006762660406,"breakevenPct":3.838662535061823},{"delta":0.35,"premium":0.721235135228583,"strike":78.83011891817134,"iv":0.1448955738085699,"gamma":0.11800885115403532,"theta":-0.023258519010663517,"vega":0.08015729122922627,"rho":0.018963167364522082,"breakevenPct":3.0057672580602324},{"delta":0.4,"premium":0.7839507715181347,"strike":78.32839382785492,"iv":0.13042598812743006,"gamma":0.137033047467805,"theta":-0.02242976197016761,"vega":0.08340593135041163,"rho":0.021659312557737294,"breakevenPct":2.4373230601748737},{"delta":0.45,"premium":0.8643414228783963,"strike":77.88759593463315,"iv":0.11931915297595998,"gamma":0.15158859191290344,"theta":-0.02170889532850325,"vega":0.08544995264604842,"rho":0.024452208700864172,"breakevenPct":1.9706556487265932},{"delta":0.5,"premium":0.9782192004156409,"strike":77.5622308559553,"iv":0.1145833930874116,"gamma":0.15767781775128195,"theta":-0.02119243809664722,"vega":0.08521170020981365,"rho":0.02742840942701255,"breakevenPct":1.6968147823008528},{"delta":0.55,"premium":1.0920969779528857,"strike":77.23686577727747,"iv":0.10984763319886322,"gamma":0.16376704358966043,"theta":-0.02067598086479119,"vega":0.0849734477735789,"rho":0.030404610153160934,"breakevenPct":1.4229739158751125},{"delta":0.6,"premium":1.2181805632247373,"strike":76.92490336830481,"iv":0.10552887907233573,"gamma":0.16668304803975703,"theta":-0.020059690778575372,"vega":0.08342573163997792,"rho":0.03339036928832641,"breakevenPct":1.1822917668387092},{"delta":0.65,"premium":1.3769326339039205,"strike":76.64881281060188,"iv":0.10232622860298177,"gamma":0.16110601877415792,"theta":-0.01917620099392601,"vega":0.07837327443401436,"rho":0.036401711224096474,"breakevenPct":1.030357949638472},{"delta":0.7,"premium":1.5356847045831032,"strike":76.37272225289895,"iv":0.09912357813362782,"gamma":0.1555289895085588,"theta":-0.018292711209276644,"vega":0.07332081722805081,"rho":0.039413053159866526,"breakevenPct":0.8784241324382353},{"delta":0.75,"premium":1.694436775262286,"strike":76.09663169519602,"iv":0.09592092766427388,"gamma":0.14995196024295968,"theta":-0.017409221424627277,"vega":0.06826836002208725,"rho":0.04242439509563659,"breakevenPct":0.7264903152379981},{"delta":0.8,"premium":2.1497672872340434,"strike":75.56781914893617,"iv":0.10404867021276597,"gamma":0.12513763297872335,"theta":-0.017143218085106382,"vega":0.060406249999999995,"rho":0.04550666718529705,"breakevenPct":0.6313433072254402},{"delta":0.85,"premium":2.8369703495817693,"strike":74.80660256766356,"iv":0.1190603380551462,"gamma":0.09051664802107334,"theta":-0.016337720846769672,"vega":0.050511804058077175,"rho":0.04861480102287914,"breakevenPct":0.5355081150399084},{"delta":0.9,"premium":3.946356305621291,"strike":73.48196262015368,"iv":0.13865169459724352,"gamma":0.05912382624760293,"theta":-0.010431699249301651,"vega":0.03757895514079748,"rho":0.05165080454722068,"breakevenPct":0.25679001136211876}],"put":[{"delta":0.1,"premium":0.55,"strike":65.2811010073405,"iv":0.5033010573461804,"gamma":0.01605425910783842,"theta":-0.032138772270320415,"vega":0.0381660630873245,"rho":-0.006851447804103666,"breakevenPct":16.18399455219411},{"delta":0.15,"premium":0.6096447910699115,"strike":70.38579164279646,"iv":0.34587825177575704,"gamma":0.031075213644172397,"theta":-0.028732816487093908,"vega":0.05068401953637464,"rho":-0.010229539980693664,"breakevenPct":9.65149960931432},{"delta":0.2,"premium":0.673612951056422,"strike":72.94451804225687,"iv":0.26772523623872047,"gamma":0.04812145031154163,"theta":-0.02615198945085233,"vega":0.06088013241773724,"rho":-0.013646341653740218,"breakevenPct":6.421202782337877},{"delta":0.25,"premium":0.766436921695986,"strike":74.32873843391972,"iv":0.22979058884687525,"gamma":0.0639329280215043,"theta":-0.024834773470551026,"vega":0.06898930169887144,"rho":-0.01706308326949122,"breakevenPct":4.749059287551819},{"delta":0.3,"premium":0.8284827911591369,"strike":75.37977054878849,"iv":0.1957518656555148,"gamma":0.08223489215074925,"theta":-0.02243708678190486,"vega":0.07536685728249243,"rho":-0.020496864480427597,"breakevenPct":3.468486653335034},{"delta":0.35,"premium":0.9116749590504193,"strike":76.13336348745607,"iv":0.17326038345519226,"gamma":0.09808620227846769,"theta":-0.02061463475101516,"vega":0.08024254260305007,"rho":-0.023867497118113975,"breakevenPct":2.6004292005624157},{"delta":0.4,"premium":1.0488009895162311,"strike":76.63200359824084,"iv":0.16476764268695734,"gamma":0.1073576624174391,"theta":-0.020088377702099647,"vega":0.08344015905699134,"rho":-0.027068237721991184,"breakevenPct":2.1323286174742955},{"delta":0.45,"premium":1.2211312217194572,"strike":77.11855203619909,"iv":0.15973294117647058,"gamma":0.1134412669683258,"theta":-0.019782986425339367,"vega":0.08584742081447964,"rho":-0.03027932937096538,"breakevenPct":1.72546832256943},{"delta":0.5,"premium":1.4926244343891404,"strike":77.5710407239819,"iv":0.16443882352941175,"gamma":0.11054533936651584,"theta":-0.02009972850678733,"vega":0.08602841628959276,"rho":-0.033519577780556295,"breakevenPct":1.4911092974326636},{"delta":0.55,"premium":1.7648430066603238,"strike":78.02473834443387,"iv":0.16885052331113226,"gamma":0.10764909609895339,"theta":-0.02032825880114177,"vega":0.08605651760228354,"rho":-0.0367603008655988,"breakevenPct":1.256124125633115},{"delta":0.6,"premium":2.0502854424357757,"strike":78.50047573739296,"iv":0.16789904852521406,"gamma":0.10474709800190295,"theta":-0.01894862036156042,"vega":0.08329724072312084,"rho":-0.0400096776492587,"breakevenPct":1.009723818519769},{"delta":0.65,"premium":2.3357278782112276,"strike":78.97621313035205,"iv":0.1669475737392959,"gamma":0.10184509990485252,"theta":-0.017568981921979067,"vega":0.08053796384395813,"rho":-0.043259054432918616,"breakevenPct":0.7633235114064223},{"delta":0.7,"premium":2.989423076923076,"strike":79.73076923076923,"iv":0.18326923076923074,"gamma":0.08730384615384618,"theta":-0.017646153846153846,"vega":0.07543076923076923,"rho":-0.04663794715355765,"breakevenPct":0.6327254255520453},{"delta":0.75,"premium":3.6588592233009702,"strike":80.52588996763754,"iv":0.19392783171521036,"gamma":0.07505825242718447,"theta":-0.01638527508090615,"vega":0.06886699029126214,"rho":-0.05006200192048639,"breakevenPct":0.4699847930382367},{"delta":0.8,"premium":4.982432432432435,"strike":81.93243243243244,"iv":0.2270986486486487,"gamma":0.05677162162162159,"theta":-0.016691891891891894,"vega":0.0609635135135135,"rho":-0.05392221278444272,"breakevenPct":0.36255341188657403}]},"raw":{"call":[{"delta":0.25,"premium":0.6107154778871271,"strike":80.57138088451491,"iv":0.19455048501856836,"gamma":0.07565461998654747,"theta":-0.025422441146194092,"vega":0.06900030868228683,"rho":0.013616811324798946,"breakevenPct":5.117307215333465},{"delta":0.3,"premium":0.659897372230142,"strike":79.5347017035981,"iv":0.1645266591218845,"gamma":0.09785072129720591,"theta":-0.02409749502486282,"vega":0.07532489243645961,"rho":0.01628006762660406,"breakevenPct":3.838662535061823},{"delta":0.35,"premium":0.721235135228583,"strike":78.83011891817134,"iv":0.1448955738085699,"gamma":0.11800885115403532,"theta":-0.023258519010663517,"vega":0.08015729122922627,"rho":0.018963167364522082,"breakevenPct":3.0057672580602324},{"delta":0.4,"premium":0.7839507715181347,"strike":78.32839382785492,"iv":0.13042598812743006,"gamma":0.137033047467805,"theta":-0.02242976197016761,"vega":0.08340593135041163,"rho":0.021659312557737294,"breakevenPct":2.4373230601748737},{"delta":0.45,"premium":0.8643414228783963,"strike":77.88759593463315,"iv":0.11931915297595998,"gamma":0.15158859191290344,"theta":-0.02170889532850325,"vega":0.08544995264604842,"rho":0.024452208700864172,"breakevenPct":1.9706556487265932},{"delta":0.5,"premium":0.9782192004156409,"strike":77.5622308559553,"iv":0.1145833930874116,"gamma":0.15767781775128195,"theta":-0.02119243809664722,"vega":0.08521170020981365,"rho":0.02742840942701255,"breakevenPct":1.6968147823008528},{"delta":0.55,"premium":1.0920969779528857,"strike":77.23686577727747,"iv":0.10984763319886322,"gamma":0.16376704358966043,"theta":-0.02067598086479119,"vega":0.0849734477735789,"rho":0.030404610153160934,"breakevenPct":1.4229739158751125},{"delta":0.6,"premium":1.2181805632247373,"strike":76.92490336830481,"iv":0.10552887907233573,"gamma":0.16668304803975703,"theta":-0.020059690778575372,"vega":0.08342573163997792,"rho":0.03339036928832641,"breakevenPct":1.1822917668387092},{"delta":0.65,"premium":1.3769326339039205,"strike":76.64881281060188,"iv":0.10232622860298177,"gamma":0.16110601877415792,"theta":-0.01917620099392601,"vega":0.07837327443401436,"rho":0.036401711224096474,"breakevenPct":1.030357949638472},{"delta":0.7,"premium":1.5356847045831032,"strike":76.37272225289895,"iv":0.09912357813362782,"gamma":0.1555289895085588,"theta":-0.018292711209276644,"vega":0.07332081722805081,"rho":0.039413053159866526,"breakevenPct":0.8784241324382353},{"delta":0.75,"premium":1.694436775262286,"strike":76.09663169519602,"iv":0.09592092766427388,"gamma":0.14995196024295968,"theta":-0.017409221424627277,"vega":0.06826836002208725,"rho":0.04242439509563659,"breakevenPct":0.7264903152379981},{"delta":0.8,"premium":2.1497672872340434,"strike":75.56781914893617,"iv":0.10404867021276597,"gamma":0.12513763297872335,"theta":-0.017143218085106382,"vega":0.060406249999999995,"rho":0.04550666718529705,"breakevenPct":0.6313433072254402},{"delta":0.85,"premium":2.8369703495817693,"strike":74.80660256766356,"iv":0.1190603380551462,"gamma":0.09051664802107334,"theta":-0.016337720846769672,"vega":0.050511804058077175,"rho":0.04861480102287914,"breakevenPct":0.5355081150399084},{"delta":0.9,"premium":3.946356305621291,"strike":73.48196262015368,"iv":0.13865169459724352,"gamma":0.05912382624760293,"theta":-0.010431699249301651,"vega":0.03757895514079748,"rho":0.05165080454722068,"breakevenPct":0.25679001136211876}],"put":[{"delta":0.1,"premium":0.55,"strike":65.2811010073405,"iv":0.5033010573461804,"gamma":0.01605425910783842,"theta":-0.032138772270320415,"vega":0.0381660630873245,"rho":-0.006851447804103666,"breakevenPct":16.18399455219411},{"delta":0.15,"premium":0.6096447910699115,"strike":70.38579164279646,"iv":0.34587825177575704,"gamma":0.031075213644172397,"theta":-0.028732816487093908,"vega":0.05068401953637464,"rho":-0.010229539980693664,"breakevenPct":9.65149960931432},{"delta":0.2,"premium":0.673612951056422,"strike":72.94451804225687,"iv":0.26772523623872047,"gamma":0.04812145031154163,"theta":-0.02615198945085233,"vega":0.06088013241773724,"rho":-0.013646341653740218,"breakevenPct":6.421202782337877},{"delta":0.25,"premium":0.766436921695986,"strike":74.32873843391972,"iv":0.22979058884687525,"gamma":0.0639329280215043,"theta":-0.024834773470551026,"vega":0.06898930169887144,"rho":-0.01706308326949122,"breakevenPct":4.749059287551819},{"delta":0.3,"premium":0.8284827911591369,"strike":75.37977054878849,"iv":0.1957518656555148,"gamma":0.08223489215074925,"theta":-0.02243708678190486,"vega":0.07536685728249243,"rho":-0.020496864480427597,"breakevenPct":3.468486653335034},{"delta":0.35,"premium":0.9116749590504193,"strike":76.13336348745607,"iv":0.17326038345519226,"gamma":0.09808620227846769,"theta":-0.02061463475101516,"vega":0.08024254260305007,"rho":-0.023867497118113975,"breakevenPct":2.6004292005624157},{"delta":0.4,"premium":1.0488009895162311,"strike":76.63200359824084,"iv":0.16476764268695734,"gamma":0.1073576624174391,"theta":-0.020088377702099647,"vega":0.08344015905699134,"rho":-0.027068237721991184,"breakevenPct":2.1323286174742955},{"delta":0.45,"premium":1.2211312217194572,"strike":77.11855203619909,"iv":0.15973294117647058,"gamma":0.1134412669683258,"theta":-0.019782986425339367,"vega":0.08584742081447964,"rho":-0.03027932937096538,"breakevenPct":1.72546832256943},{"delta":0.5,"premium":1.4926244343891404,"strike":77.5710407239819,"iv":0.16443882352941175,"gamma":0.11054533936651584,"theta":-0.02009972850678733,"vega":0.08602841628959276,"rho":-0.033519577780556295,"breakevenPct":1.4911092974326636},{"delta":0.55,"premium":1.7648430066603238,"strike":78.02473834443387,"iv":0.16885052331113226,"gamma":0.10764909609895339,"theta":-0.02032825880114177,"vega":0.08605651760228354,"rho":-0.0367603008655988,"breakevenPct":1.256124125633115},{"delta":0.6,"premium":2.0502854424357757,"strike":78.50047573739296,"iv":0.16789904852521406,"gamma":0.10474709800190295,"theta":-0.01894862036156042,"vega":0.08329724072312084,"rho":-0.0400096776492587,"breakevenPct":1.009723818519769},{"delta":0.65,"premium":2.3357278782112276,"strike":78.97621313035205,"iv":0.1669475737392959,"gamma":0.10184509990485252,"theta":-0.017568981921979067,"vega":0.08053796384395813,"rho":-0.043259054432918616,"breakevenPct":0.7633235114064223},{"delta":0.7,"premium":2.989423076923076,"strike":79.73076923076923,"iv":0.18326923076923074,"gamma":0.08730384615384618,"theta":-0.017646153846153846,"vega":0.07543076923076923,"rho":-0.04663794715355765,"breakevenPct":0.6327254255520453},{"delta":0.75,"premium":3.6588592233009702,"strike":80.52588996763754,"iv":0.19392783171521036,"gamma":0.07505825242718447,"theta":-0.01638527508090615,"vega":0.06886699029126214,"rho":-0.05006200192048639,"breakevenPct":0.4699847930382367},{"delta":0.8,"premium":4.982432432432435,"strike":81.93243243243244,"iv":0.2270986486486487,"gamma":0.05677162162162159,"theta":-0.016691891891891894,"vega":0.0609635135135135,"rho":-0.05392221278444272,"breakevenPct":0.36255341188657403}]}},"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"}}