{"symbol":"STRD","url":"https://intraalpha.com/companies/STRD","capturedAt":"2026-10-22T22:56:18.745Z","state":"ready","quote":{"symbol":"STRD","last_price":69.65,"prev_close":70.5,"regular_close":69.65,"change":-0.85,"change_pct":-1.2057,"regular_change":-0.85,"regular_change_pct":-1.2057,"extended_change":0,"extended_change_pct":0,"bid":69.7,"ask":69.97,"bid_size":100,"ask_size":100,"volume":90511,"vwap":69.73428,"open":70,"high":70.42,"low":69.1069,"close":69.65,"trade_count":1111,"last_trade_at":"2026-10-22T20:00:00.282296741Z","last_quote_at":"2026-10-22T22:24:02.141810084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","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":{"symbol":"STRD","fetched_at":"2026-10-22T22:56:17.474337+00:00","name":"MicroStrategy Incorporated 10.00% Series A Perpetual Stride Preferred Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"MicroStrategy Incorporated, provides artificial intelligence-powered enterprise analytics software and services in the United States, Europe, the Middle East, Africa, and internationally. The company is headquartered in Tysons Corner, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":901764000,"ebitda":-36354969600,"pe_ratio":null,"peg_ratio":null,"book_value":83.12,"dividend_per_share":0,"dividend_yield":0,"eps":null,"revenue_ttm":498347000,"gross_profit_ttm":336887000,"profit_margin":0,"operating_margin_ttm":-68.08,"return_on_assets_ttm":-0.387,"return_on_equity_ttm":-0.636,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.069,"analyst_target_price":null,"analyst_number":null,"beta":3.571,"fifty_two_week_high":74.95,"fifty_two_week_low":47.37,"fifty_day_ma":72.44,"two_hundred_day_ma":71.65,"shares_outstanding":11764700,"forward_pe":null,"price_to_sales":1.89,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:17.474337+00:00"},"optionObservedAt":"2026-10-22T19:49:58.196Z","bars":[{"c":71.64,"h":71.65,"l":71.64,"n":16,"o":71.65,"t":"2026-10-15T08:20:00Z","v":925,"vw":71.643506},{"c":71.35,"h":71.35,"l":71.35,"n":24,"o":71.35,"t":"2026-10-15T12:30:00Z","v":401,"vw":71.35},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T12:45:00Z","v":200,"vw":71.5},{"c":71.99,"h":71.99,"l":71.48,"n":16,"o":71.48,"t":"2026-10-15T13:30:00Z","v":2079,"vw":71.848263},{"c":71.5,"h":71.5,"l":71.48,"n":7,"o":71.5,"t":"2026-10-15T13:35:00Z","v":612,"vw":71.496667},{"c":71.69,"h":71.69,"l":71.47,"n":9,"o":71.47,"t":"2026-10-15T13:40:00Z","v":1443,"vw":71.578604},{"c":71.6,"h":71.64,"l":71.6,"n":17,"o":71.6,"t":"2026-10-15T13:45:00Z","v":3200,"vw":71.610073},{"c":71.45,"h":71.6,"l":71.345,"n":51,"o":71.47,"t":"2026-10-15T13:50:00Z","v":4156,"vw":71.487137},{"c":71.44,"h":71.465,"l":71.2,"n":26,"o":71.465,"t":"2026-10-15T13:55:00Z","v":3687,"vw":71.321762},{"c":71.35,"h":71.53,"l":71.35,"n":11,"o":71.5,"t":"2026-10-15T14:00:00Z","v":919,"vw":71.419768},{"c":71.52,"h":71.52,"l":71.35,"n":17,"o":71.51,"t":"2026-10-15T14:05:00Z","v":1966,"vw":71.407056},{"c":71.53,"h":71.53,"l":71.53,"n":4,"o":71.53,"t":"2026-10-15T14:10:00Z","v":301,"vw":71.53},{"c":71.62,"h":71.65,"l":71.62,"n":6,"o":71.62,"t":"2026-10-15T14:15:00Z","v":1232,"vw":71.632275},{"c":71.62,"h":71.62,"l":71.62,"n":11,"o":71.62,"t":"2026-10-15T14:20:00Z","v":1131,"vw":71.62},{"c":71.53,"h":71.715,"l":71.53,"n":11,"o":71.715,"t":"2026-10-15T14:25:00Z","v":1186,"vw":71.625684},{"c":71.5,"h":71.5,"l":71.49,"n":6,"o":71.5,"t":"2026-10-15T14:30:00Z","v":824,"vw":71.498569},{"c":71.5,"h":71.6,"l":71.465,"n":9,"o":71.5545,"t":"2026-10-15T14:35:00Z","v":1684,"vw":71.529855},{"c":71.57,"h":71.6,"l":71.505,"n":23,"o":71.6,"t":"2026-10-15T14:40:00Z","v":1423,"vw":71.5476},{"c":71.55,"h":71.5789,"l":71.505,"n":12,"o":71.505,"t":"2026-10-15T14:45:00Z","v":996,"vw":71.552312},{"c":71.71,"h":71.71,"l":71.56,"n":16,"o":71.6,"t":"2026-10-15T14:50:00Z","v":934,"vw":71.636879},{"c":71.82,"h":71.89,"l":71.6,"n":18,"o":71.65,"t":"2026-10-15T14:55:00Z","v":7676,"vw":71.772349},{"c":71.61,"h":71.8275,"l":71.61,"n":6,"o":71.8275,"t":"2026-10-15T15:00:00Z","v":485,"vw":71.770413},{"c":71.61,"h":71.61,"l":71.61,"n":12,"o":71.61,"t":"2026-10-15T15:05:00Z","v":402,"vw":71.61},{"c":71.69,"h":71.84,"l":71.69,"n":17,"o":71.82,"t":"2026-10-15T15:10:00Z","v":1277,"vw":71.751471},{"c":71.69,"h":71.84,"l":71.69,"n":4,"o":71.83,"t":"2026-10-15T15:15:00Z","v":800,"vw":71.758421},{"c":71.73,"h":71.73,"l":71.72,"n":3,"o":71.72,"t":"2026-10-15T15:20:00Z","v":569,"vw":71.725},{"c":71.74,"h":71.74,"l":71.725,"n":6,"o":71.74,"t":"2026-10-15T15:25:00Z","v":743,"vw":71.735446},{"c":71.8507,"h":71.8507,"l":71.74,"n":3,"o":71.74,"t":"2026-10-15T15:35:00Z","v":622,"vw":71.790318},{"c":71.73,"h":71.88,"l":71.73,"n":464,"o":71.745,"t":"2026-10-15T16:00:00Z","v":2209,"vw":71.815429},{"c":71.715,"h":71.715,"l":71.715,"n":1,"o":71.715,"t":"2026-10-15T16:10:00Z","v":1000,"vw":71.715},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-15T16:15:00Z","v":101,"vw":71.8},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-15T16:20:00Z","v":200,"vw":71.87},{"c":71.6,"h":71.71,"l":71.6,"n":11,"o":71.71,"t":"2026-10-15T16:30:00Z","v":1083,"vw":71.65307},{"c":71.63,"h":71.7,"l":71.61,"n":6,"o":71.7,"t":"2026-10-15T16:35:00Z","v":453,"vw":71.664444},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-10-15T16:40:00Z","v":178,"vw":71.76},{"c":71.7306,"h":71.7306,"l":71.7306,"n":2,"o":71.7306,"t":"2026-10-15T16:45:00Z","v":102,"vw":71.7306},{"c":71.67,"h":71.72,"l":71.65,"n":6,"o":71.65,"t":"2026-10-15T17:00:00Z","v":2693,"vw":71.657849},{"c":71.67,"h":71.73,"l":71.67,"n":9,"o":71.67,"t":"2026-10-15T17:05:00Z","v":602,"vw":71.682},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-15T17:10:00Z","v":1000,"vw":71.75},{"c":71.68,"h":71.83,"l":71.68,"n":5,"o":71.83,"t":"2026-10-15T17:15:00Z","v":321,"vw":71.78},{"c":71.79,"h":71.81,"l":71.75,"n":7,"o":71.75,"t":"2026-10-15T17:20:00Z","v":1031,"vw":71.7756},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-15T17:25:00Z","v":250,"vw":71.75},{"c":71.785,"h":71.88,"l":71.785,"n":15,"o":71.88,"t":"2026-10-15T17:55:00Z","v":3433,"vw":71.837421},{"c":71.77,"h":71.77,"l":71.77,"n":1,"o":71.77,"t":"2026-10-15T18:00:00Z","v":100,"vw":71.77},{"c":71.76,"h":71.77,"l":71.72,"n":8,"o":71.77,"t":"2026-10-15T18:05:00Z","v":1041,"vw":71.754146},{"c":71.77,"h":71.77,"l":71.77,"n":4,"o":71.77,"t":"2026-10-15T18:10:00Z","v":720,"vw":71.77},{"c":71.81,"h":71.85,"l":71.77,"n":25,"o":71.85,"t":"2026-10-15T18:15:00Z","v":3694,"vw":71.800759},{"c":71.72,"h":71.77,"l":71.72,"n":7,"o":71.77,"t":"2026-10-15T18:20:00Z","v":500,"vw":71.736667},{"c":71.8499,"h":71.8499,"l":71.7512,"n":10,"o":71.7512,"t":"2026-10-15T18:25:00Z","v":2565,"vw":71.814331},{"c":71.74,"h":71.8349,"l":71.74,"n":3,"o":71.8349,"t":"2026-10-15T18:30:00Z","v":385,"vw":71.785601},{"c":71.81,"h":71.85,"l":71.77,"n":11,"o":71.77,"t":"2026-10-15T18:35:00Z","v":1537,"vw":71.822145},{"c":71.8,"h":71.82,"l":71.77,"n":22,"o":71.81,"t":"2026-10-15T18:40:00Z","v":3310,"vw":71.788714},{"c":71.77,"h":71.78,"l":71.77,"n":5,"o":71.78,"t":"2026-10-15T18:45:00Z","v":403,"vw":71.773077},{"c":71.82,"h":71.85,"l":71.81,"n":6,"o":71.85,"t":"2026-10-15T18:55:00Z","v":1199,"vw":71.820213},{"c":71.81,"h":71.81,"l":71.81,"n":3,"o":71.81,"t":"2026-10-15T19:00:00Z","v":104,"vw":71.81},{"c":71.7794,"h":71.78,"l":71.7794,"n":2,"o":71.78,"t":"2026-10-15T19:05:00Z","v":350,"vw":71.779571},{"c":71.825,"h":71.85,"l":71.825,"n":5,"o":71.85,"t":"2026-10-15T19:10:00Z","v":525,"vw":71.836702},{"c":71.87,"h":71.87,"l":71.86,"n":5,"o":71.87,"t":"2026-10-15T19:15:00Z","v":550,"vw":71.865926},{"c":71.825,"h":71.825,"l":71.825,"n":5,"o":71.825,"t":"2026-10-15T19:20:00Z","v":624,"vw":71.825},{"c":71.82,"h":71.88,"l":71.7823,"n":25,"o":71.795,"t":"2026-10-15T19:25:00Z","v":3818,"vw":71.847727},{"c":71.7266,"h":71.88,"l":71.5,"n":26,"o":71.77,"t":"2026-10-15T19:30:00Z","v":3176,"vw":71.721719},{"c":71.68,"h":71.8401,"l":71.68,"n":14,"o":71.69,"t":"2026-10-15T19:35:00Z","v":1255,"vw":71.714776},{"c":71.68,"h":71.68,"l":71.68,"n":2,"o":71.68,"t":"2026-10-15T19:45:00Z","v":105,"vw":71.68},{"c":71.63,"h":71.63,"l":71.63,"n":9,"o":71.63,"t":"2026-10-15T19:50:00Z","v":273,"vw":71.63},{"c":71.76,"h":71.76,"l":71.76,"n":5,"o":71.76,"t":"2026-10-15T19:55:00Z","v":234,"vw":71.76},{"c":71.83,"h":71.83,"l":71.83,"n":4,"o":71.83,"t":"2026-10-15T20:00:00Z","v":1043,"vw":71.83},{"c":71.85,"h":71.85,"l":71.85,"n":2,"o":71.85,"t":"2026-10-16T12:45:00Z","v":412,"vw":71.85},{"c":71.85,"h":71.9,"l":71.85,"n":22,"o":71.85,"t":"2026-10-16T13:30:00Z","v":1234,"vw":71.869064},{"c":71.85,"h":71.85,"l":71.85,"n":8,"o":71.85,"t":"2026-10-16T13:35:00Z","v":288,"vw":71.85},{"c":71.6686,"h":71.6686,"l":71.6686,"n":3,"o":71.6686,"t":"2026-10-16T13:45:00Z","v":171,"vw":71.6686},{"c":71.85,"h":71.8899,"l":71.85,"n":17,"o":71.85,"t":"2026-10-16T14:15:00Z","v":1552,"vw":71.878059},{"c":71.765,"h":71.765,"l":71.765,"n":2,"o":71.765,"t":"2026-10-16T14:25:00Z","v":228,"vw":71.765},{"c":71.66,"h":71.66,"l":71.66,"n":2,"o":71.66,"t":"2026-10-16T14:35:00Z","v":101,"vw":71.66},{"c":71.8795,"h":71.8795,"l":71.7,"n":2,"o":71.7,"t":"2026-10-16T14:40:00Z","v":769,"vw":71.732445},{"c":71.71,"h":71.71,"l":71.71,"n":1,"o":71.71,"t":"2026-10-16T14:45:00Z","v":100,"vw":71.71},{"c":71.72,"h":71.72,"l":71.72,"n":2,"o":71.72,"t":"2026-10-16T14:50:00Z","v":560,"vw":71.72},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-10-16T14:55:00Z","v":294,"vw":71.8},{"c":71.835,"h":71.88,"l":71.81,"n":25,"o":71.81,"t":"2026-10-16T15:00:00Z","v":1855,"vw":71.864903},{"c":71.71,"h":71.835,"l":71.71,"n":57,"o":71.79,"t":"2026-10-16T15:05:00Z","v":3243,"vw":71.782195},{"c":71.7,"h":71.7,"l":71.7,"n":7,"o":71.7,"t":"2026-10-16T15:10:00Z","v":505,"vw":71.7},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-16T15:25:00Z","v":101,"vw":71.68},{"c":71.65,"h":71.71,"l":71.65,"n":2,"o":71.71,"t":"2026-10-16T15:40:00Z","v":880,"vw":71.656818},{"c":71.78,"h":71.78,"l":71.77,"n":14,"o":71.78,"t":"2026-10-16T15:45:00Z","v":524,"vw":71.777268},{"c":71.78,"h":71.78,"l":71.68,"n":18,"o":71.78,"t":"2026-10-16T15:50:00Z","v":6425,"vw":71.778415},{"c":71.8304,"h":71.8304,"l":71.8304,"n":1,"o":71.8304,"t":"2026-10-16T15:55:00Z","v":500,"vw":71.8304},{"c":71.89,"h":71.89,"l":71.69,"n":7,"o":71.78,"t":"2026-10-16T16:00:00Z","v":1430,"vw":71.8},{"c":71.68,"h":71.78,"l":71.68,"n":7,"o":71.78,"t":"2026-10-16T16:10:00Z","v":1700,"vw":71.753759},{"c":71.66,"h":71.68,"l":71.66,"n":14,"o":71.68,"t":"2026-10-16T16:15:00Z","v":1665,"vw":71.666686},{"c":71.66,"h":71.7,"l":71.66,"n":8,"o":71.66,"t":"2026-10-16T16:20:00Z","v":401,"vw":71.673333},{"c":71.68,"h":71.7,"l":71.66,"n":12,"o":71.7,"t":"2026-10-16T16:25:00Z","v":1306,"vw":71.689806},{"c":71.11,"h":71.66,"l":71,"n":107,"o":71.66,"t":"2026-10-16T16:30:00Z","v":6356,"vw":71.234352},{"c":71.21,"h":71.21,"l":71.11,"n":11,"o":71.11,"t":"2026-10-16T16:40:00Z","v":998,"vw":71.147778},{"c":71.4,"h":71.5508,"l":71.4,"n":13,"o":71.45,"t":"2026-10-16T17:05:00Z","v":2333,"vw":71.441062},{"c":70.94,"h":71.43,"l":70.76,"n":20,"o":70.88,"t":"2026-10-16T17:15:00Z","v":782,"vw":70.980957},{"c":71.425,"h":71.43,"l":71.425,"n":10,"o":71.43,"t":"2026-10-16T17:20:00Z","v":663,"vw":71.426667},{"c":71.2,"h":71.25,"l":71.2,"n":5,"o":71.25,"t":"2026-10-16T17:25:00Z","v":800,"vw":71.213316},{"c":71.2,"h":71.453,"l":71.2,"n":2,"o":71.453,"t":"2026-10-16T17:30:00Z","v":931,"vw":71.380714},{"c":71.43,"h":71.4691,"l":71.43,"n":2,"o":71.4691,"t":"2026-10-16T17:40:00Z","v":485,"vw":71.448139},{"c":71.331,"h":71.331,"l":71.331,"n":2,"o":71.331,"t":"2026-10-16T17:45:00Z","v":103,"vw":71.331},{"c":71.43,"h":71.43,"l":71.3,"n":10,"o":71.3,"t":"2026-10-16T17:50:00Z","v":720,"vw":71.374615},{"c":71.41,"h":71.41,"l":71.41,"n":3,"o":71.41,"t":"2026-10-16T17:55:00Z","v":188,"vw":71.41},{"c":71.29,"h":71.33,"l":71.29,"n":8,"o":71.33,"t":"2026-10-16T18:00:00Z","v":417,"vw":71.307699},{"c":71.43,"h":71.43,"l":71.43,"n":3,"o":71.43,"t":"2026-10-16T18:10:00Z","v":599,"vw":71.43},{"c":71.2,"h":71.45,"l":71.2,"n":32,"o":71.45,"t":"2026-10-16T18:20:00Z","v":2386,"vw":71.230804},{"c":71.2,"h":71.43,"l":71.2,"n":6,"o":71.43,"t":"2026-10-16T18:25:00Z","v":326,"vw":71.315},{"c":71.1,"h":71.19,"l":71,"n":15,"o":71.065,"t":"2026-10-16T18:30:00Z","v":1491,"vw":71.083682},{"c":71.1,"h":71.15,"l":71.1,"n":8,"o":71.15,"t":"2026-10-16T18:50:00Z","v":646,"vw":71.113228},{"c":71,"h":71.055,"l":71,"n":15,"o":71,"t":"2026-10-16T18:55:00Z","v":1383,"vw":71.004583},{"c":70.875,"h":71,"l":70.875,"n":7,"o":71,"t":"2026-10-16T19:00:00Z","v":1205,"vw":70.943182},{"c":71,"h":71,"l":70.9,"n":12,"o":70.9,"t":"2026-10-16T19:05:00Z","v":733,"vw":70.945455},{"c":71,"h":71,"l":71,"n":11,"o":71,"t":"2026-10-16T19:10:00Z","v":1204,"vw":71},{"c":70.985,"h":71,"l":70.985,"n":5,"o":71,"t":"2026-10-16T19:15:00Z","v":401,"vw":70.99375},{"c":70.9,"h":71,"l":70.9,"n":5,"o":71,"t":"2026-10-16T19:20:00Z","v":501,"vw":70.9591},{"c":71,"h":71,"l":71,"n":6,"o":71,"t":"2026-10-16T19:25:00Z","v":372,"vw":71},{"c":71,"h":71,"l":70.99,"n":17,"o":70.99,"t":"2026-10-16T19:30:00Z","v":552,"vw":70.9975},{"c":71,"h":71,"l":70.95,"n":18,"o":71,"t":"2026-10-16T19:35:00Z","v":964,"vw":70.984286},{"c":70.9,"h":70.95,"l":70.88,"n":92,"o":70.9,"t":"2026-10-16T19:40:00Z","v":3053,"vw":70.916714},{"c":71,"h":71,"l":70.95,"n":115,"o":70.95,"t":"2026-10-16T19:45:00Z","v":1405,"vw":70.990625},{"c":70.9,"h":70.95,"l":70.7501,"n":27,"o":70.95,"t":"2026-10-16T19:50:00Z","v":2843,"vw":70.859512},{"c":71,"h":71,"l":70.875,"n":44,"o":70.91,"t":"2026-10-16T19:55:00Z","v":4225,"vw":70.966071},{"c":70.86,"h":70.86,"l":70.86,"n":3,"o":70.86,"t":"2026-10-16T20:00:00Z","v":200,"vw":70.86},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-19T08:05:00Z","v":296,"vw":70.85},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-19T10:45:00Z","v":212,"vw":70.98},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-19T12:25:00Z","v":333,"vw":71},{"c":71.29,"h":71.2999,"l":71,"n":25,"o":71,"t":"2026-10-19T13:30:00Z","v":873,"vw":71.218247},{"c":70.6533,"h":71.05,"l":70.6533,"n":48,"o":71.05,"t":"2026-10-19T13:40:00Z","v":4408,"vw":70.737083},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-19T13:50:00Z","v":147,"vw":71},{"c":71.06,"h":71.06,"l":71.025,"n":3,"o":71.025,"t":"2026-10-19T13:55:00Z","v":1165,"vw":71.02951},{"c":71.09,"h":71.09,"l":71.09,"n":2,"o":71.09,"t":"2026-10-19T14:10:00Z","v":201,"vw":71.09},{"c":71.025,"h":71.025,"l":71.025,"n":2,"o":71.025,"t":"2026-10-19T14:15:00Z","v":101,"vw":71.025},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T14:35:00Z","v":251,"vw":71},{"c":71,"h":71.15,"l":71,"n":9,"o":71.15,"t":"2026-10-19T14:40:00Z","v":5524,"vw":71.137553},{"c":71.03,"h":71.03,"l":71.025,"n":6,"o":71.025,"t":"2026-10-19T14:45:00Z","v":881,"vw":71.026631},{"c":71.04,"h":71.04,"l":71.04,"n":5,"o":71.04,"t":"2026-10-19T14:50:00Z","v":792,"vw":71.04},{"c":71.0049,"h":71.0049,"l":71.0049,"n":2,"o":71.0049,"t":"2026-10-19T14:55:00Z","v":143,"vw":71.0049},{"c":71.025,"h":71.025,"l":70.75,"n":30,"o":70.82,"t":"2026-10-19T15:00:00Z","v":8133,"vw":70.87505},{"c":71.03,"h":71.03,"l":71.03,"n":50,"o":71.03,"t":"2026-10-19T15:10:00Z","v":7942,"vw":71.03},{"c":71.3,"h":71.3,"l":71.025,"n":2,"o":71.025,"t":"2026-10-19T15:20:00Z","v":364,"vw":71.130769},{"c":71.299,"h":71.299,"l":71.299,"n":6,"o":71.299,"t":"2026-10-19T15:25:00Z","v":619,"vw":71.299},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-19T15:30:00Z","v":231,"vw":70.75},{"c":71.13,"h":71.13,"l":71.13,"n":8,"o":71.13,"t":"2026-10-19T15:40:00Z","v":542,"vw":71.13},{"c":71.15,"h":71.15,"l":71,"n":2,"o":71,"t":"2026-10-19T16:15:00Z","v":3197,"vw":71.006522},{"c":71.175,"h":71.175,"l":71.175,"n":2,"o":71.175,"t":"2026-10-19T16:25:00Z","v":164,"vw":71.175},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-10-19T16:30:00Z","v":225,"vw":71.2},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-19T16:35:00Z","v":617,"vw":71.25},{"c":71.1,"h":71.1,"l":71,"n":10,"o":71.09,"t":"2026-10-19T16:45:00Z","v":1314,"vw":71.037805},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-19T16:55:00Z","v":231,"vw":70.95},{"c":70.8,"h":70.9,"l":70.8,"n":5,"o":70.9,"t":"2026-10-19T17:00:00Z","v":326,"vw":70.836496},{"c":70.9,"h":70.9,"l":70.9,"n":3,"o":70.9,"t":"2026-10-19T17:05:00Z","v":163,"vw":70.9},{"c":71.105,"h":71.105,"l":71.105,"n":3,"o":71.105,"t":"2026-10-19T17:15:00Z","v":715,"vw":71.105},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-19T17:30:00Z","v":140,"vw":71.25},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-10-19T17:45:00Z","v":143,"vw":71.2},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-19T17:55:00Z","v":100,"vw":71},{"c":71.125,"h":71.15,"l":71.125,"n":4,"o":71.15,"t":"2026-10-19T18:00:00Z","v":565,"vw":71.130618},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-19T18:05:00Z","v":120,"vw":71.15},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-19T18:15:00Z","v":116,"vw":71.15},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-10-19T18:30:00Z","v":100,"vw":71.08},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-10-19T18:40:00Z","v":434,"vw":71.1},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T19:10:00Z","v":102,"vw":71.1},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-19T19:50:00Z","v":100,"vw":71.16},{"c":70.98,"h":71.085,"l":70.98,"n":36,"o":71.085,"t":"2026-10-19T19:55:00Z","v":897,"vw":71.030134},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T20:00:00Z","v":893,"vw":71},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T20:35:00Z","v":1112,"vw":70.8},{"c":70.72,"h":70.945,"l":70.72,"n":10,"o":70.945,"t":"2026-10-20T13:30:00Z","v":1138,"vw":70.919944},{"c":70.91,"h":71.2,"l":70.91,"n":13,"o":70.91,"t":"2026-10-20T13:35:00Z","v":1937,"vw":70.963332},{"c":70.7971,"h":70.91,"l":70.7971,"n":2,"o":70.91,"t":"2026-10-20T13:40:00Z","v":1660,"vw":70.85219},{"c":70.91,"h":70.93,"l":70.7201,"n":36,"o":70.93,"t":"2026-10-20T13:45:00Z","v":1483,"vw":70.885712},{"c":70.85,"h":71.056,"l":70.835,"n":12,"o":71.056,"t":"2026-10-20T13:50:00Z","v":1690,"vw":70.903321},{"c":70.9797,"h":71.025,"l":70.9797,"n":3,"o":71.025,"t":"2026-10-20T13:55:00Z","v":390,"vw":71.003498},{"c":70.9305,"h":71.025,"l":70.9305,"n":2,"o":71.025,"t":"2026-10-20T14:05:00Z","v":1265,"vw":71.005204},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-20T14:10:00Z","v":229,"vw":70.85},{"c":71.1,"h":71.1,"l":71.1,"n":2,"o":71.1,"t":"2026-10-20T14:15:00Z","v":110,"vw":71.1},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-20T14:25:00Z","v":171,"vw":71.21},{"c":71.12,"h":71.12,"l":71.12,"n":3,"o":71.12,"t":"2026-10-20T14:30:00Z","v":115,"vw":71.12},{"c":71.165,"h":71.165,"l":71.1,"n":32,"o":71.1,"t":"2026-10-20T14:35:00Z","v":1323,"vw":71.120803},{"c":71.37,"h":71.37,"l":71.23,"n":23,"o":71.23,"t":"2026-10-20T14:40:00Z","v":2320,"vw":71.253484},{"c":71.405,"h":71.405,"l":71.3584,"n":5,"o":71.3584,"t":"2026-10-20T14:55:00Z","v":212,"vw":71.3817},{"c":71.65,"h":71.65,"l":71.405,"n":4,"o":71.405,"t":"2026-10-20T15:00:00Z","v":559,"vw":71.605455},{"c":71.43,"h":71.64,"l":71.405,"n":11,"o":71.405,"t":"2026-10-20T15:05:00Z","v":1248,"vw":71.48695},{"c":71.405,"h":71.43,"l":71.405,"n":27,"o":71.43,"t":"2026-10-20T15:10:00Z","v":1947,"vw":71.426827},{"c":71.36,"h":71.38,"l":71.36,"n":6,"o":71.38,"t":"2026-10-20T15:15:00Z","v":526,"vw":71.368462},{"c":71.445,"h":71.445,"l":71.3001,"n":21,"o":71.32,"t":"2026-10-20T15:20:00Z","v":3553,"vw":71.362751},{"c":71.5999,"h":71.5999,"l":71.5999,"n":1,"o":71.5999,"t":"2026-10-20T15:25:00Z","v":100,"vw":71.5999},{"c":71.5,"h":71.5,"l":71.39,"n":87,"o":71.48,"t":"2026-10-20T15:30:00Z","v":1779,"vw":71.47851},{"c":71.45,"h":71.45,"l":71.3705,"n":31,"o":71.3705,"t":"2026-10-20T15:35:00Z","v":1537,"vw":71.381239},{"c":71.18,"h":71.42,"l":71.18,"n":32,"o":71.42,"t":"2026-10-20T15:40:00Z","v":6168,"vw":71.304623},{"c":71.28,"h":71.355,"l":71.28,"n":4,"o":71.355,"t":"2026-10-20T15:45:00Z","v":557,"vw":71.341438},{"c":70.18,"h":71.13,"l":70.18,"n":123,"o":71.13,"t":"2026-10-20T15:50:00Z","v":24646,"vw":70.500318},{"c":69.8,"h":70.25,"l":69.61,"n":82,"o":70.25,"t":"2026-10-20T15:55:00Z","v":13487,"vw":70.105984},{"c":70.0099,"h":70.08,"l":70,"n":16,"o":70.075,"t":"2026-10-20T16:00:00Z","v":1522,"vw":70.036061},{"c":70,"h":70,"l":69.83,"n":7,"o":69.955,"t":"2026-10-20T16:05:00Z","v":819,"vw":69.887792},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-20T16:10:00Z","v":102,"vw":70},{"c":69.9,"h":69.9,"l":69.9,"n":17,"o":69.9,"t":"2026-10-20T16:15:00Z","v":604,"vw":69.9},{"c":69.9,"h":69.9,"l":69.9,"n":3,"o":69.9,"t":"2026-10-20T16:20:00Z","v":106,"vw":69.9},{"c":69.51,"h":69.9,"l":69.5,"n":35,"o":69.9,"t":"2026-10-20T16:25:00Z","v":1538,"vw":69.716131},{"c":69.615,"h":69.615,"l":69.615,"n":58,"o":69.615,"t":"2026-10-20T16:30:00Z","v":1192,"vw":69.615},{"c":69.98,"h":69.98,"l":69.59,"n":37,"o":69.59,"t":"2026-10-20T16:35:00Z","v":3844,"vw":69.751091},{"c":69.98,"h":69.98,"l":69.98,"n":2,"o":69.98,"t":"2026-10-20T16:40:00Z","v":129,"vw":69.98},{"c":69.85,"h":70.1,"l":69.85,"n":29,"o":69.95,"t":"2026-10-20T16:45:00Z","v":4504,"vw":70.025816},{"c":69.87,"h":69.98,"l":69.83,"n":30,"o":69.91,"t":"2026-10-20T16:50:00Z","v":1230,"vw":69.902167},{"c":70,"h":70,"l":69.86,"n":7,"o":69.86,"t":"2026-10-20T16:55:00Z","v":296,"vw":69.909645},{"c":69.9,"h":69.9,"l":69.72,"n":17,"o":69.81,"t":"2026-10-20T17:05:00Z","v":1130,"vw":69.793779},{"c":69.88,"h":69.88,"l":69.88,"n":5,"o":69.88,"t":"2026-10-20T17:10:00Z","v":246,"vw":69.88},{"c":70,"h":70.0895,"l":69.82,"n":27,"o":69.82,"t":"2026-10-20T17:15:00Z","v":1691,"vw":69.923135},{"c":70,"h":70,"l":69.995,"n":18,"o":69.995,"t":"2026-10-20T17:20:00Z","v":479,"vw":69.996558},{"c":70.045,"h":70.045,"l":69.995,"n":9,"o":69.995,"t":"2026-10-20T17:25:00Z","v":333,"vw":70.013333},{"c":70.045,"h":70.045,"l":70.045,"n":22,"o":70.045,"t":"2026-10-20T17:30:00Z","v":228,"vw":70.045},{"c":70.08,"h":70.1,"l":70.045,"n":18,"o":70.06,"t":"2026-10-20T17:35:00Z","v":1569,"vw":70.080952},{"c":70.1,"h":70.1,"l":70.09,"n":19,"o":70.1,"t":"2026-10-20T17:40:00Z","v":8436,"vw":70.095484},{"c":70.25,"h":70.25,"l":70.196,"n":41,"o":70.25,"t":"2026-10-20T17:45:00Z","v":10791,"vw":70.249058},{"c":70.61,"h":70.61,"l":70.25,"n":6,"o":70.25,"t":"2026-10-20T17:50:00Z","v":4622,"vw":70.268967},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-10-20T17:55:00Z","v":150,"vw":70.55},{"c":70.4,"h":70.47,"l":70.4,"n":8,"o":70.47,"t":"2026-10-20T18:00:00Z","v":1086,"vw":70.4225},{"c":70.405,"h":70.405,"l":70.405,"n":1,"o":70.405,"t":"2026-10-20T18:20:00Z","v":119,"vw":70.405},{"c":70.345,"h":70.345,"l":70.33,"n":2,"o":70.33,"t":"2026-10-20T18:25:00Z","v":1002,"vw":70.3375},{"c":70.455,"h":70.55,"l":70.39,"n":14,"o":70.455,"t":"2026-10-20T18:30:00Z","v":1789,"vw":70.463473},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-20T18:40:00Z","v":205,"vw":70.25},{"c":70.44,"h":70.44,"l":70.44,"n":8,"o":70.44,"t":"2026-10-20T18:45:00Z","v":497,"vw":70.44},{"c":70.4172,"h":70.4172,"l":70.4172,"n":1,"o":70.4172,"t":"2026-10-20T18:50:00Z","v":300,"vw":70.4172},{"c":70.32,"h":70.375,"l":70.31,"n":7,"o":70.31,"t":"2026-10-20T18:55:00Z","v":1066,"vw":70.326136},{"c":71.6,"h":71.6,"l":70.42,"n":46,"o":70.42,"t":"2026-10-20T19:00:00Z","v":6862,"vw":70.840439},{"c":70.72,"h":71.005,"l":70.72,"n":9,"o":71.005,"t":"2026-10-20T19:05:00Z","v":502,"vw":70.915526},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-10-20T19:15:00Z","v":100,"vw":70.63},{"c":70.39,"h":70.51,"l":70.32,"n":24,"o":70.51,"t":"2026-10-20T19:25:00Z","v":1522,"vw":70.409139},{"c":70.27,"h":70.33,"l":70.25,"n":20,"o":70.32,"t":"2026-10-20T19:40:00Z","v":1038,"vw":70.3},{"c":70.3805,"h":70.4,"l":70.3805,"n":3,"o":70.4,"t":"2026-10-20T19:45:00Z","v":275,"vw":70.388798},{"c":70.3,"h":70.325,"l":70.3,"n":10,"o":70.325,"t":"2026-10-20T19:50:00Z","v":330,"vw":70.3125},{"c":70.4,"h":70.4,"l":70.35,"n":13,"o":70.37,"t":"2026-10-20T19:55:00Z","v":713,"vw":70.381589},{"c":70.4,"h":70.4,"l":70.4,"n":4,"o":70.4,"t":"2026-10-20T20:00:00Z","v":957,"vw":70.4},{"c":70.1669,"h":70.5,"l":70.0001,"n":70,"o":70.45,"t":"2026-10-21T13:30:00Z","v":7839,"vw":70.406831},{"c":70.32,"h":70.32,"l":70.32,"n":8,"o":70.32,"t":"2026-10-21T13:45:00Z","v":716,"vw":70.32},{"c":70.39,"h":70.4,"l":70.25,"n":26,"o":70.25,"t":"2026-10-21T13:50:00Z","v":5163,"vw":70.334204},{"c":70.4,"h":70.4,"l":70.3989,"n":8,"o":70.3989,"t":"2026-10-21T13:55:00Z","v":2042,"vw":70.39945},{"c":70.5,"h":70.5,"l":70.465,"n":43,"o":70.485,"t":"2026-10-21T14:00:00Z","v":6770,"vw":70.498736},{"c":70.5,"h":70.625,"l":70.5,"n":72,"o":70.625,"t":"2026-10-21T14:05:00Z","v":1610,"vw":70.577426},{"c":70.375,"h":70.375,"l":70.375,"n":3,"o":70.375,"t":"2026-10-21T14:15:00Z","v":785,"vw":70.375},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-21T14:20:00Z","v":100,"vw":70.4},{"c":70.5,"h":70.5,"l":70.4,"n":17,"o":70.4,"t":"2026-10-21T14:25:00Z","v":2109,"vw":70.443334},{"c":70.58,"h":70.75,"l":70.58,"n":19,"o":70.69,"t":"2026-10-21T14:30:00Z","v":8863,"vw":70.739572},{"c":71.225,"h":71.225,"l":70.69,"n":28,"o":70.69,"t":"2026-10-21T14:50:00Z","v":5780,"vw":70.793357},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-10-21T15:10:00Z","v":519,"vw":71.2},{"c":71.09,"h":71.09,"l":71.09,"n":1,"o":71.09,"t":"2026-10-21T15:15:00Z","v":100,"vw":71.09},{"c":71.2,"h":71.2,"l":71.19,"n":7,"o":71.19,"t":"2026-10-21T15:20:00Z","v":432,"vw":71.197619},{"c":71.47,"h":71.4907,"l":71.47,"n":10,"o":71.4907,"t":"2026-10-21T15:25:00Z","v":736,"vw":71.48725},{"c":71.38,"h":71.5,"l":71.38,"n":2,"o":71.5,"t":"2026-10-21T15:30:00Z","v":248,"vw":71.451613},{"c":71.58,"h":71.6349,"l":71.58,"n":7,"o":71.6349,"t":"2026-10-21T15:40:00Z","v":614,"vw":71.624029},{"c":71.6243,"h":71.6243,"l":71.608,"n":2,"o":71.608,"t":"2026-10-21T15:50:00Z","v":3000,"vw":71.615607},{"c":71.6,"h":71.63,"l":71.54,"n":16,"o":71.58,"t":"2026-10-21T15:55:00Z","v":1757,"vw":71.582233},{"c":71.6,"h":71.6,"l":71.6,"n":4,"o":71.6,"t":"2026-10-21T16:00:00Z","v":342,"vw":71.6},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-21T16:25:00Z","v":100,"vw":71.31},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-21T16:30:00Z","v":130,"vw":71.35},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-21T16:40:00Z","v":700,"vw":71.4},{"c":71.25,"h":71.26,"l":71.25,"n":2,"o":71.26,"t":"2026-10-21T16:45:00Z","v":461,"vw":71.256985},{"c":71.57,"h":71.57,"l":71.57,"n":1,"o":71.57,"t":"2026-10-21T17:00:00Z","v":323,"vw":71.57},{"c":71.655,"h":71.655,"l":71.5732,"n":4,"o":71.655,"t":"2026-10-21T17:05:00Z","v":675,"vw":71.640854},{"c":71.63,"h":71.63,"l":71.63,"n":1,"o":71.63,"t":"2026-10-21T17:20:00Z","v":100,"vw":71.63},{"c":71.72,"h":71.72,"l":71.6414,"n":13,"o":71.6414,"t":"2026-10-21T17:30:00Z","v":3148,"vw":71.709937},{"c":71.8,"h":71.8,"l":71.79,"n":2,"o":71.79,"t":"2026-10-21T17:35:00Z","v":300,"vw":71.795},{"c":71.51,"h":71.715,"l":71.51,"n":9,"o":71.715,"t":"2026-10-21T17:40:00Z","v":2629,"vw":71.6381},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-21T17:45:00Z","v":100,"vw":71.51},{"c":71.6616,"h":71.6616,"l":71.6616,"n":1,"o":71.6616,"t":"2026-10-21T18:05:00Z","v":500,"vw":71.6616},{"c":71.69,"h":71.69,"l":71.69,"n":5,"o":71.69,"t":"2026-10-21T18:15:00Z","v":339,"vw":71.69},{"c":71.68,"h":71.68,"l":71.68,"n":3,"o":71.68,"t":"2026-10-21T18:20:00Z","v":200,"vw":71.68},{"c":71.501,"h":71.501,"l":71.501,"n":1,"o":71.501,"t":"2026-10-21T18:30:00Z","v":300,"vw":71.501},{"c":71.5677,"h":71.5677,"l":71.5677,"n":13,"o":71.5677,"t":"2026-10-21T18:35:00Z","v":344,"vw":71.5677},{"c":71.53,"h":71.53,"l":71.53,"n":2,"o":71.53,"t":"2026-10-21T18:40:00Z","v":173,"vw":71.53},{"c":71.5,"h":71.5,"l":71.5,"n":4,"o":71.5,"t":"2026-10-21T18:45:00Z","v":211,"vw":71.5},{"c":71.5,"h":71.5,"l":71.5,"n":5,"o":71.5,"t":"2026-10-21T18:50:00Z","v":815,"vw":71.5},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-21T18:55:00Z","v":144,"vw":71.45},{"c":71.25,"h":71.3,"l":71.25,"n":9,"o":71.25,"t":"2026-10-21T19:00:00Z","v":610,"vw":71.27},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-21T19:15:00Z","v":510,"vw":71},{"c":70.83,"h":71.14,"l":70.83,"n":34,"o":71,"t":"2026-10-21T19:20:00Z","v":4307,"vw":70.9879},{"c":70.2601,"h":70.85,"l":70.26,"n":76,"o":70.83,"t":"2026-10-21T19:25:00Z","v":9954,"vw":70.46316},{"c":70.5,"h":70.89,"l":70.5,"n":24,"o":70.69,"t":"2026-10-21T19:30:00Z","v":1639,"vw":70.668449},{"c":70.535,"h":70.535,"l":70.535,"n":1,"o":70.535,"t":"2026-10-21T19:35:00Z","v":100,"vw":70.535},{"c":70.625,"h":70.75,"l":70.49,"n":51,"o":70.75,"t":"2026-10-21T19:40:00Z","v":4704,"vw":70.529665},{"c":70.5,"h":70.67,"l":70.49,"n":40,"o":70.625,"t":"2026-10-21T19:45:00Z","v":3231,"vw":70.565588},{"c":70.5,"h":70.73,"l":70.5,"n":19,"o":70.73,"t":"2026-10-21T19:50:00Z","v":1420,"vw":70.597049},{"c":70.35,"h":70.5,"l":70.35,"n":54,"o":70.5,"t":"2026-10-21T19:55:00Z","v":5144,"vw":70.472332},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-21T20:00:00Z","v":878,"vw":70.5},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-21T23:00:00Z","v":212,"vw":70.75},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-22T11:00:00Z","v":100,"vw":70.25},{"c":70.2,"h":70.42,"l":70,"n":51,"o":70,"t":"2026-10-22T13:30:00Z","v":3112,"vw":70.159094},{"c":70.11,"h":70.2046,"l":70.11,"n":21,"o":70.19,"t":"2026-10-22T13:35:00Z","v":3466,"vw":70.116111},{"c":69.98,"h":70.11,"l":69.98,"n":23,"o":70.11,"t":"2026-10-22T13:40:00Z","v":8248,"vw":70.095349},{"c":69.89,"h":69.98,"l":69.89,"n":26,"o":69.98,"t":"2026-10-22T13:45:00Z","v":1079,"vw":69.929889},{"c":69.81,"h":69.98,"l":69.8,"n":15,"o":69.8,"t":"2026-10-22T13:50:00Z","v":1770,"vw":69.906977},{"c":69.8651,"h":69.8651,"l":69.8,"n":5,"o":69.8,"t":"2026-10-22T13:55:00Z","v":1088,"vw":69.816244},{"c":70.01,"h":70.01,"l":70.01,"n":2,"o":70.01,"t":"2026-10-22T14:00:00Z","v":200,"vw":70.01},{"c":70.1,"h":70.1,"l":70,"n":7,"o":70,"t":"2026-10-22T14:05:00Z","v":733,"vw":70.058759},{"c":70.125,"h":70.125,"l":70.125,"n":2,"o":70.125,"t":"2026-10-22T14:10:00Z","v":259,"vw":70.125},{"c":70.115,"h":70.115,"l":70.05,"n":17,"o":70.05,"t":"2026-10-22T14:25:00Z","v":658,"vw":70.09875},{"c":70.0505,"h":70.0505,"l":70.0505,"n":1,"o":70.0505,"t":"2026-10-22T14:30:00Z","v":160,"vw":70.0505},{"c":70.05,"h":70.05,"l":70.05,"n":1,"o":70.05,"t":"2026-10-22T14:35:00Z","v":100,"vw":70.05},{"c":70.05,"h":70.05,"l":70.05,"n":8,"o":70.05,"t":"2026-10-22T14:40:00Z","v":1005,"vw":70.05},{"c":69.88,"h":70.05,"l":69.88,"n":18,"o":70.05,"t":"2026-10-22T14:45:00Z","v":5585,"vw":70.028673},{"c":69.9599,"h":69.96,"l":69.91,"n":12,"o":69.91,"t":"2026-10-22T14:50:00Z","v":1316,"vw":69.943225},{"c":69.96,"h":69.96,"l":69.96,"n":3,"o":69.96,"t":"2026-10-22T14:55:00Z","v":104,"vw":69.96},{"c":69.855,"h":69.855,"l":69.855,"n":5,"o":69.855,"t":"2026-10-22T15:00:00Z","v":596,"vw":69.855},{"c":69.9518,"h":69.9518,"l":69.88,"n":2,"o":69.88,"t":"2026-10-22T15:05:00Z","v":291,"vw":69.927126},{"c":69.855,"h":69.855,"l":69.855,"n":2,"o":69.855,"t":"2026-10-22T15:10:00Z","v":200,"vw":69.855},{"c":69.88,"h":69.88,"l":69.88,"n":31,"o":69.88,"t":"2026-10-22T15:15:00Z","v":589,"vw":69.88},{"c":69.88,"h":69.88,"l":69.88,"n":5,"o":69.88,"t":"2026-10-22T15:20:00Z","v":258,"vw":69.88},{"c":69.8801,"h":69.8801,"l":69.801,"n":26,"o":69.801,"t":"2026-10-22T15:30:00Z","v":6584,"vw":69.875597},{"c":69.75,"h":69.8,"l":69.75,"n":8,"o":69.8,"t":"2026-10-22T15:35:00Z","v":717,"vw":69.785765},{"c":69.5,"h":69.5,"l":69.485,"n":18,"o":69.5,"t":"2026-10-22T15:40:00Z","v":1017,"vw":69.495008},{"c":69.49,"h":69.5,"l":69.49,"n":13,"o":69.5,"t":"2026-10-22T15:45:00Z","v":271,"vw":69.495},{"c":69.505,"h":69.505,"l":69.4115,"n":26,"o":69.4115,"t":"2026-10-22T15:50:00Z","v":4921,"vw":69.414717},{"c":69.8,"h":69.85,"l":69.65,"n":8,"o":69.85,"t":"2026-10-22T15:55:00Z","v":1303,"vw":69.770008},{"c":69.65,"h":69.67,"l":69.65,"n":12,"o":69.67,"t":"2026-10-22T16:05:00Z","v":817,"vw":69.654767},{"c":69.7968,"h":69.7968,"l":69.65,"n":13,"o":69.65,"t":"2026-10-22T16:10:00Z","v":991,"vw":69.71536},{"c":69.79,"h":69.79,"l":69.79,"n":4,"o":69.79,"t":"2026-10-22T16:15:00Z","v":291,"vw":69.79},{"c":69.5,"h":69.71,"l":69.4894,"n":14,"o":69.71,"t":"2026-10-22T16:20:00Z","v":3494,"vw":69.56988},{"c":69.4213,"h":69.4213,"l":69.4213,"n":5,"o":69.4213,"t":"2026-10-22T16:25:00Z","v":328,"vw":69.4213},{"c":69.5,"h":69.5,"l":69.46,"n":2,"o":69.46,"t":"2026-10-22T16:30:00Z","v":200,"vw":69.48},{"c":69.46,"h":69.46,"l":69.46,"n":3,"o":69.46,"t":"2026-10-22T16:35:00Z","v":262,"vw":69.46},{"c":69.455,"h":69.5,"l":69.41,"n":6,"o":69.5,"t":"2026-10-22T16:40:00Z","v":572,"vw":69.450036},{"c":69.455,"h":69.455,"l":69.41,"n":9,"o":69.455,"t":"2026-10-22T16:45:00Z","v":937,"vw":69.419772},{"c":69.3,"h":69.42,"l":69.3,"n":15,"o":69.41,"t":"2026-10-22T16:50:00Z","v":6059,"vw":69.381767},{"c":69.1069,"h":69.1069,"l":69.1069,"n":1,"o":69.1069,"t":"2026-10-22T16:55:00Z","v":4000,"vw":69.1069},{"c":69.35,"h":69.5,"l":69.35,"n":7,"o":69.49,"t":"2026-10-22T17:35:00Z","v":1250,"vw":69.413252},{"c":69.2001,"h":69.35,"l":69.2,"n":14,"o":69.35,"t":"2026-10-22T17:40:00Z","v":3530,"vw":69.257414},{"c":69.5,"h":69.5,"l":69.5,"n":5,"o":69.5,"t":"2026-10-22T17:45:00Z","v":398,"vw":69.5},{"c":69.8,"h":69.8,"l":69.75,"n":37,"o":69.75,"t":"2026-10-22T18:00:00Z","v":400,"vw":69.775},{"c":69.5001,"h":69.5001,"l":69.5001,"n":1,"o":69.5001,"t":"2026-10-22T18:05:00Z","v":100,"vw":69.5001},{"c":69.65,"h":69.65,"l":69.65,"n":1,"o":69.65,"t":"2026-10-22T18:10:00Z","v":100,"vw":69.65},{"c":69.85,"h":69.85,"l":69.85,"n":9,"o":69.85,"t":"2026-10-22T18:15:00Z","v":4292,"vw":69.85},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-22T18:20:00Z","v":1585,"vw":70},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-22T18:25:00Z","v":850,"vw":70},{"c":69.69,"h":69.71,"l":69.69,"n":4,"o":69.71,"t":"2026-10-22T18:35:00Z","v":211,"vw":69.7},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-22T18:45:00Z","v":318,"vw":69.65},{"c":69.61,"h":69.6889,"l":69.61,"n":3,"o":69.6889,"t":"2026-10-22T19:00:00Z","v":950,"vw":69.679883},{"c":69.59,"h":69.59,"l":69.59,"n":15,"o":69.59,"t":"2026-10-22T19:05:00Z","v":166,"vw":69.59},{"c":69.59,"h":69.59,"l":69.59,"n":4,"o":69.59,"t":"2026-10-22T19:10:00Z","v":1896,"vw":69.59},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-22T19:20:00Z","v":100,"vw":69.68},{"c":69.6026,"h":69.68,"l":69.6026,"n":3,"o":69.68,"t":"2026-10-22T19:30:00Z","v":228,"vw":69.640356},{"c":69.3,"h":69.68,"l":69.2686,"n":5,"o":69.2686,"t":"2026-10-22T19:40:00Z","v":453,"vw":69.460995},{"c":69.41,"h":69.41,"l":69.41,"n":13,"o":69.41,"t":"2026-10-22T19:45:00Z","v":2042,"vw":69.41},{"c":69.69,"h":69.69,"l":69.415,"n":5,"o":69.415,"t":"2026-10-22T19:50:00Z","v":306,"vw":69.506667},{"c":69.67,"h":69.67,"l":69.66,"n":4,"o":69.66,"t":"2026-10-22T19:55:00Z","v":557,"vw":69.666398},{"c":69.65,"h":69.65,"l":69.65,"n":3,"o":69.65,"t":"2026-10-22T20:00:00Z","v":1050,"vw":69.65}],"history":[{"c":88.56,"h":93.42,"l":87.51,"n":5853,"o":89.99,"t":"2025-06-11T04:00:00Z","v":1309199,"vw":89.749339},{"c":88.44,"h":89,"l":88.11,"n":2783,"o":88.99,"t":"2025-06-12T04:00:00Z","v":386394,"vw":88.521921},{"c":87.735,"h":88.62,"l":86.8,"n":3017,"o":88,"t":"2025-06-13T04:00:00Z","v":358274,"vw":87.418214},{"c":88,"h":88.5,"l":87.5,"n":1606,"o":88,"t":"2025-06-16T04:00:00Z","v":192071,"vw":87.983721},{"c":87,"h":88,"l":86.8,"n":2384,"o":88,"t":"2025-06-17T04:00:00Z","v":220662,"vw":87.243721},{"c":87.1,"h":87.75,"l":87,"n":1431,"o":87.69,"t":"2025-06-18T04:00:00Z","v":178983,"vw":87.350853},{"c":87.19,"h":87.5,"l":87,"n":1131,"o":87.49,"t":"2025-06-20T04:00:00Z","v":119131,"vw":87.282386},{"c":87.24,"h":87.33,"l":86.5,"n":1147,"o":87.12,"t":"2025-06-23T04:00:00Z","v":155872,"vw":87.05929},{"c":87.09,"h":87.4,"l":86.52,"n":1689,"o":87.3,"t":"2025-06-24T04:00:00Z","v":206601,"vw":87.018203},{"c":87.11,"h":87.58,"l":86.65,"n":1341,"o":87.17,"t":"2025-06-25T04:00:00Z","v":150019,"vw":87.143547},{"c":87.31,"h":87.5175,"l":86.8445,"n":3188,"o":87.01,"t":"2025-06-26T04:00:00Z","v":404735,"vw":87.166641},{"c":87.4,"h":87.9,"l":87.08,"n":2342,"o":87.47,"t":"2025-06-27T04:00:00Z","v":182854,"vw":87.423263},{"c":89.75,"h":89.75,"l":87.56,"n":6769,"o":87.86,"t":"2025-06-30T04:00:00Z","v":1872165,"vw":89.318396},{"c":89.78,"h":90.43,"l":89.25,"n":3586,"o":89.75,"t":"2025-07-01T04:00:00Z","v":420125,"vw":89.810205},{"c":93.51,"h":95.765,"l":90.11,"n":5958,"o":90.25,"t":"2025-07-02T04:00:00Z","v":761498,"vw":93.574652},{"c":95.25,"h":96.08,"l":94.17,"n":2276,"o":94.85,"t":"2025-07-03T04:00:00Z","v":218919,"vw":95.474891},{"c":93.975,"h":96.15,"l":93.76,"n":3402,"o":95.48,"t":"2025-07-07T04:00:00Z","v":355886,"vw":94.540404},{"c":92.8,"h":94.5,"l":92.75,"n":3030,"o":94.3,"t":"2025-07-08T04:00:00Z","v":378749,"vw":93.182498},{"c":94.12,"h":94.1995,"l":93.29,"n":2443,"o":93.29,"t":"2025-07-09T04:00:00Z","v":404475,"vw":93.90738},{"c":94.85,"h":95.7888,"l":94.225,"n":2841,"o":94.49,"t":"2025-07-10T04:00:00Z","v":346236,"vw":94.905797},{"c":95,"h":95.96,"l":94.135,"n":2101,"o":95.5,"t":"2025-07-11T04:00:00Z","v":226086,"vw":94.848491},{"c":93.94,"h":96.812,"l":93.385,"n":2699,"o":95.2,"t":"2025-07-14T04:00:00Z","v":219520,"vw":94.752295},{"c":93.28,"h":94.1,"l":92.65,"n":1469,"o":94.04,"t":"2025-07-15T04:00:00Z","v":91729,"vw":93.315286},{"c":93.7,"h":93.9567,"l":93.01,"n":1304,"o":93.51,"t":"2025-07-16T04:00:00Z","v":96584,"vw":93.653127},{"c":93.97,"h":94.25,"l":93.15,"n":1056,"o":94,"t":"2025-07-17T04:00:00Z","v":76728,"vw":93.634184},{"c":93.2,"h":94.3999,"l":93.2,"n":1197,"o":94.05,"t":"2025-07-18T04:00:00Z","v":99036,"vw":93.629146},{"c":93.24,"h":93.6958,"l":93.0308,"n":1222,"o":93.22,"t":"2025-07-21T04:00:00Z","v":96526,"vw":93.264595},{"c":90.9,"h":92.9103,"l":89.94,"n":3007,"o":92.28,"t":"2025-07-22T04:00:00Z","v":213221,"vw":90.606},{"c":88.9,"h":90.9,"l":88.27,"n":2091,"o":90.52,"t":"2025-07-23T04:00:00Z","v":156140,"vw":89.276887},{"c":87.77,"h":89.4241,"l":87.11,"n":2690,"o":89,"t":"2025-07-24T04:00:00Z","v":234939,"vw":88.088926},{"c":85.7499,"h":88.01,"l":85,"n":3269,"o":88,"t":"2025-07-25T04:00:00Z","v":408094,"vw":86.061361},{"c":84.86,"h":87.7,"l":84.55,"n":2363,"o":87.7,"t":"2025-07-28T04:00:00Z","v":246085,"vw":85.486599},{"c":83.9,"h":85.3,"l":83.6,"n":2812,"o":85.29,"t":"2025-07-29T04:00:00Z","v":304937,"vw":84.260864},{"c":84.33,"h":85.405,"l":84,"n":2464,"o":84.35,"t":"2025-07-30T04:00:00Z","v":258560,"vw":84.555903},{"c":85.4,"h":86.5499,"l":84.5153,"n":3366,"o":84.95,"t":"2025-07-31T04:00:00Z","v":339388,"vw":85.306345},{"c":84.42,"h":85.64,"l":84.4,"n":3386,"o":85.11,"t":"2025-08-01T04:00:00Z","v":321058,"vw":85.207824},{"c":85.18,"h":85.79,"l":84.81,"n":1463,"o":85.64,"t":"2025-08-04T04:00:00Z","v":95158,"vw":85.12612},{"c":84.25,"h":85.24,"l":84.25,"n":1472,"o":85.2,"t":"2025-08-05T04:00:00Z","v":168870,"vw":84.64829},{"c":85.72,"h":86,"l":84.24,"n":1669,"o":84.24,"t":"2025-08-06T04:00:00Z","v":135023,"vw":84.862949},{"c":86.35,"h":86.8,"l":85.27,"n":1409,"o":85.75,"t":"2025-08-07T04:00:00Z","v":135766,"vw":86.16968},{"c":86,"h":86.8,"l":85.5301,"n":1673,"o":86.36,"t":"2025-08-08T04:00:00Z","v":96166,"vw":86.313028},{"c":86.12,"h":86.5,"l":86,"n":2379,"o":86.5,"t":"2025-08-11T04:00:00Z","v":207555,"vw":86.328381},{"c":86.02,"h":86.6,"l":85.5102,"n":1046,"o":86.6,"t":"2025-08-12T04:00:00Z","v":119547,"vw":86.125909},{"c":85.91,"h":86.4,"l":85.82,"n":937,"o":86.1,"t":"2025-08-13T04:00:00Z","v":78803,"vw":86.107265},{"c":85.31,"h":86.2,"l":85.05,"n":1172,"o":85.82,"t":"2025-08-14T04:00:00Z","v":85248,"vw":85.699753},{"c":84.88,"h":85.66,"l":84.24,"n":1461,"o":85.66,"t":"2025-08-15T04:00:00Z","v":109439,"vw":84.890638},{"c":83.13,"h":84.9999,"l":83.06,"n":1685,"o":84.75,"t":"2025-08-18T04:00:00Z","v":135442,"vw":83.86943},{"c":79.39,"h":83.7999,"l":77.16,"n":2177,"o":83.39,"t":"2025-08-19T04:00:00Z","v":214840,"vw":80.776845},{"c":79.35,"h":79.7,"l":77.35,"n":1910,"o":79.7,"t":"2025-08-20T04:00:00Z","v":186290,"vw":78.487558},{"c":79,"h":80.2999,"l":78.75,"n":959,"o":79.84,"t":"2025-08-21T04:00:00Z","v":104015,"vw":79.017164},{"c":79.83,"h":80.2958,"l":78.6533,"n":1536,"o":79.61,"t":"2025-08-22T04:00:00Z","v":124064,"vw":79.717445},{"c":79.25,"h":79.7,"l":78.87,"n":688,"o":79.28,"t":"2025-08-25T04:00:00Z","v":54244,"vw":79.371179},{"c":79.98,"h":80.1,"l":79,"n":873,"o":79.7,"t":"2025-08-26T04:00:00Z","v":65437,"vw":79.794484},{"c":79.99,"h":80.47,"l":79.61,"n":1006,"o":80.47,"t":"2025-08-27T04:00:00Z","v":88692,"vw":79.969362},{"c":80,"h":80.4,"l":79.6,"n":1104,"o":80.11,"t":"2025-08-28T04:00:00Z","v":93977,"vw":79.992901},{"c":79.26,"h":80.33,"l":79.0574,"n":1447,"o":80.04,"t":"2025-08-29T04:00:00Z","v":140680,"vw":79.596487},{"c":78.75,"h":79.4999,"l":78.45,"n":2102,"o":79.1,"t":"2025-09-02T04:00:00Z","v":254639,"vw":78.927016},{"c":78.7,"h":79.79,"l":78.51,"n":1504,"o":79.54,"t":"2025-09-03T04:00:00Z","v":328048,"vw":78.801339},{"c":78.13,"h":79.1486,"l":77.82,"n":1786,"o":78.8,"t":"2025-09-04T04:00:00Z","v":274092,"vw":78.375733},{"c":78.5,"h":78.99,"l":77.9,"n":1579,"o":78.13,"t":"2025-09-05T04:00:00Z","v":281842,"vw":78.388482},{"c":79.7,"h":79.99,"l":78.2567,"n":1402,"o":78.75,"t":"2025-09-08T04:00:00Z","v":133310,"vw":78.971656},{"c":80.25,"h":80.8,"l":79.79,"n":1279,"o":80.01,"t":"2025-09-09T04:00:00Z","v":131409,"vw":80.269025},{"c":81.34,"h":81.44,"l":80.5,"n":1470,"o":80.76,"t":"2025-09-10T04:00:00Z","v":150740,"vw":81.152671},{"c":81.7,"h":81.95,"l":81.31,"n":1340,"o":81.5,"t":"2025-09-11T04:00:00Z","v":137244,"vw":81.698393},{"c":82.19,"h":82.46,"l":81.6,"n":1324,"o":82,"t":"2025-09-12T04:00:00Z","v":170850,"vw":81.999061},{"c":79.25,"h":79.8,"l":78.8,"n":1390,"o":79.8,"t":"2025-09-15T04:00:00Z","v":100493,"vw":79.185481},{"c":78.84,"h":79.25,"l":78.19,"n":2004,"o":78.99,"t":"2025-09-16T04:00:00Z","v":190396,"vw":78.589475},{"c":78.62,"h":78.88,"l":78.13,"n":1222,"o":78.88,"t":"2025-09-17T04:00:00Z","v":124196,"vw":78.471909},{"c":78.68,"h":78.92,"l":78.14,"n":1526,"o":78.7,"t":"2025-09-18T04:00:00Z","v":135843,"vw":78.589632},{"c":78.9,"h":79.068,"l":78.75,"n":1040,"o":79,"t":"2025-09-19T04:00:00Z","v":104222,"vw":78.922259},{"c":79.55,"h":80.12,"l":78.85,"n":1805,"o":78.96,"t":"2025-09-22T04:00:00Z","v":310629,"vw":79.52757},{"c":79.29,"h":79.59,"l":79.1,"n":1330,"o":79.59,"t":"2025-09-23T04:00:00Z","v":116565,"vw":79.379052},{"c":79.3,"h":79.5899,"l":79.1,"n":1306,"o":79.58,"t":"2025-09-24T04:00:00Z","v":75920,"vw":79.344205},{"c":78.5,"h":79.59,"l":78.3,"n":1379,"o":79.3,"t":"2025-09-25T04:00:00Z","v":106986,"vw":78.975802},{"c":78.5,"h":79.2309,"l":78.24,"n":1405,"o":78.99,"t":"2025-09-26T04:00:00Z","v":100691,"vw":78.739775},{"c":79.3,"h":79.48,"l":78.7377,"n":1262,"o":79.48,"t":"2025-09-29T04:00:00Z","v":153879,"vw":79.242391},{"c":78.71,"h":79.4799,"l":78.71,"n":1337,"o":79.31,"t":"2025-09-30T04:00:00Z","v":132835,"vw":79.048874},{"c":81.65,"h":81.9,"l":79.12,"n":1892,"o":79.42,"t":"2025-10-01T04:00:00Z","v":218230,"vw":80.095278},{"c":82.78,"h":82.95,"l":82,"n":1425,"o":82.11,"t":"2025-10-02T04:00:00Z","v":114774,"vw":82.464677},{"c":83.42,"h":84.88,"l":82.867,"n":1818,"o":83.01,"t":"2025-10-03T04:00:00Z","v":155612,"vw":83.566272},{"c":84.15,"h":84.685,"l":83.71,"n":2239,"o":84.6,"t":"2025-10-06T04:00:00Z","v":227318,"vw":84.156267},{"c":83.68,"h":84.52,"l":82.93,"n":1956,"o":84.51,"t":"2025-10-07T04:00:00Z","v":188002,"vw":83.528465},{"c":83.12,"h":83.8475,"l":82.98,"n":1147,"o":83.75,"t":"2025-10-08T04:00:00Z","v":73821,"vw":83.295706},{"c":82.02,"h":83.39,"l":81.95,"n":1061,"o":83.39,"t":"2025-10-09T04:00:00Z","v":86750,"vw":82.318003},{"c":81,"h":82.2614,"l":80,"n":1894,"o":82.02,"t":"2025-10-10T04:00:00Z","v":135855,"vw":81.1453},{"c":80.81,"h":81.5,"l":80.0001,"n":1984,"o":81.45,"t":"2025-10-13T04:00:00Z","v":115374,"vw":80.526593},{"c":80.06,"h":80.4,"l":79.75,"n":1662,"o":80.4,"t":"2025-10-14T04:00:00Z","v":212935,"vw":79.969556},{"c":79.74,"h":80.42,"l":79.5,"n":1629,"o":80.42,"t":"2025-10-15T04:00:00Z","v":221447,"vw":79.86108},{"c":78.97,"h":80.08,"l":78.74,"n":1357,"o":80,"t":"2025-10-16T04:00:00Z","v":174943,"vw":79.171145},{"c":78.63,"h":79.125,"l":78.102,"n":1490,"o":78.54,"t":"2025-10-17T04:00:00Z","v":179299,"vw":78.84625},{"c":79.35,"h":80.8,"l":79.08,"n":1807,"o":79.18,"t":"2025-10-20T04:00:00Z","v":165266,"vw":80.10579},{"c":79.32,"h":79.99,"l":79.02,"n":1059,"o":79.7,"t":"2025-10-21T04:00:00Z","v":82636,"vw":79.579398},{"c":79.06,"h":79.46,"l":79,"n":1374,"o":79.46,"t":"2025-10-22T04:00:00Z","v":128144,"vw":79.17883},{"c":79,"h":79.3914,"l":78.49,"n":1054,"o":79.22,"t":"2025-10-23T04:00:00Z","v":88855,"vw":78.924314},{"c":79.86,"h":79.86,"l":79.05,"n":1451,"o":79.47,"t":"2025-10-24T04:00:00Z","v":109531,"vw":79.518161},{"c":80.08,"h":81,"l":79.8001,"n":2150,"o":80.97,"t":"2025-10-27T04:00:00Z","v":171078,"vw":80.361474},{"c":78.3,"h":80.25,"l":78.13,"n":2857,"o":80.25,"t":"2025-10-28T04:00:00Z","v":205801,"vw":78.861771},{"c":78,"h":79.7,"l":77.74,"n":2266,"o":78.64,"t":"2025-10-29T04:00:00Z","v":164630,"vw":78.480474},{"c":77.1,"h":78,"l":77,"n":3242,"o":77.97,"t":"2025-10-30T04:00:00Z","v":216795,"vw":77.50876},{"c":77.34,"h":80.01,"l":77.3,"n":3215,"o":78.7,"t":"2025-10-31T04:00:00Z","v":239797,"vw":78.444094},{"c":78.14,"h":78.49,"l":76.5,"n":2244,"o":77.3,"t":"2025-11-03T05:00:00Z","v":219793,"vw":77.573477},{"c":77.2,"h":77.95,"l":77.1,"n":2121,"o":77.95,"t":"2025-11-04T05:00:00Z","v":133475,"vw":77.474888},{"c":76.985,"h":81.4,"l":76.92,"n":3572,"o":77.7,"t":"2025-11-05T05:00:00Z","v":367481,"vw":77.996134},{"c":76.73,"h":78,"l":75.25,"n":5308,"o":77.46,"t":"2025-11-06T05:00:00Z","v":617075,"vw":76.952829},{"c":75.51,"h":77.2,"l":74.02,"n":4854,"o":76.88,"t":"2025-11-07T05:00:00Z","v":431590,"vw":75.156144},{"c":75.2,"h":76.973,"l":74.64,"n":3102,"o":76.45,"t":"2025-11-10T05:00:00Z","v":265316,"vw":75.253894},{"c":74.97,"h":75.5,"l":74.81,"n":1534,"o":74.85,"t":"2025-11-11T05:00:00Z","v":113975,"vw":75.042136},{"c":74.62,"h":75.475,"l":74.4,"n":1547,"o":75.02,"t":"2025-11-12T05:00:00Z","v":118890,"vw":74.852054},{"c":70.22,"h":74.98,"l":69.91,"n":4868,"o":74.98,"t":"2025-11-13T05:00:00Z","v":689940,"vw":71.54601},{"c":70.88,"h":72.37,"l":69.51,"n":4764,"o":69.56,"t":"2025-11-14T05:00:00Z","v":458003,"vw":71.228046},{"c":65.2,"h":71.465,"l":65.01,"n":5830,"o":71.3,"t":"2025-11-17T05:00:00Z","v":389208,"vw":67.623017},{"c":66.76,"h":67.4835,"l":65.55,"n":7020,"o":65.55,"t":"2025-11-18T05:00:00Z","v":1223526,"vw":66.830583},{"c":66.43,"h":67.7977,"l":64.17,"n":4576,"o":67.58,"t":"2025-11-19T05:00:00Z","v":971796,"vw":66.359934},{"c":66.36,"h":67.9899,"l":65.7001,"n":4165,"o":67,"t":"2025-11-20T05:00:00Z","v":412546,"vw":66.917239},{"c":67.54,"h":68.5,"l":65.25,"n":3196,"o":65.31,"t":"2025-11-21T05:00:00Z","v":414803,"vw":67.029365},{"c":71.12,"h":71.68,"l":67.53,"n":2849,"o":68.8,"t":"2025-11-24T05:00:00Z","v":291642,"vw":68.99557},{"c":71.95,"h":72.8,"l":70.5001,"n":1605,"o":70.98,"t":"2025-11-25T05:00:00Z","v":125964,"vw":71.449332},{"c":74.81,"h":75.54,"l":71.8901,"n":1986,"o":72.33,"t":"2025-11-26T05:00:00Z","v":275598,"vw":73.894895},{"c":77.7,"h":78,"l":76.41,"n":1806,"o":76.6,"t":"2025-11-28T05:00:00Z","v":354877,"vw":77.008447},{"c":77.59,"h":78,"l":76.55,"n":4089,"o":76.75,"t":"2025-12-01T05:00:00Z","v":580825,"vw":77.153864},{"c":78.85,"h":79.94,"l":77.8435,"n":2779,"o":78.23,"t":"2025-12-02T05:00:00Z","v":650352,"vw":78.480787},{"c":79.75,"h":79.99,"l":78.8,"n":2084,"o":79,"t":"2025-12-03T05:00:00Z","v":286145,"vw":79.417947},{"c":80.13,"h":80.13,"l":79.0501,"n":1290,"o":79.85,"t":"2025-12-04T05:00:00Z","v":173453,"vw":79.801247},{"c":79.3,"h":80.406,"l":78.57,"n":2221,"o":80.13,"t":"2025-12-05T05:00:00Z","v":179309,"vw":79.446303},{"c":80.05,"h":80.8722,"l":79.5,"n":2213,"o":80.29,"t":"2025-12-08T05:00:00Z","v":347032,"vw":80.020256},{"c":80.68,"h":80.99,"l":80,"n":1900,"o":80.34,"t":"2025-12-09T05:00:00Z","v":742556,"vw":80.514032},{"c":80.95,"h":81.15,"l":80.6,"n":1606,"o":80.95,"t":"2025-12-10T05:00:00Z","v":242168,"vw":80.957031},{"c":81.17,"h":81.2076,"l":80.4301,"n":1688,"o":80.91,"t":"2025-12-11T05:00:00Z","v":280117,"vw":80.809363},{"c":81.18,"h":81.35,"l":80.19,"n":2355,"o":81.14,"t":"2025-12-12T05:00:00Z","v":377484,"vw":81.017815},{"c":76.75,"h":78.89,"l":73.5,"n":2781,"o":78.67,"t":"2025-12-15T05:00:00Z","v":278247,"vw":76.398726},{"c":76.47,"h":78.5,"l":75.9702,"n":1991,"o":76.43,"t":"2025-12-16T05:00:00Z","v":191078,"vw":77.184732},{"c":74.4,"h":77.6,"l":73.7,"n":2854,"o":76.58,"t":"2025-12-17T05:00:00Z","v":219617,"vw":75.349104},{"c":75.48,"h":75.712,"l":74.4,"n":1323,"o":75.15,"t":"2025-12-18T05:00:00Z","v":100532,"vw":75.275444},{"c":77.51,"h":78.01,"l":75.445,"n":1543,"o":76.21,"t":"2025-12-19T05:00:00Z","v":101447,"vw":76.710251},{"c":78.05,"h":78.9651,"l":77.5601,"n":1551,"o":78.07,"t":"2025-12-22T05:00:00Z","v":143342,"vw":78.355581},{"c":77.8,"h":78.05,"l":76.62,"n":1904,"o":78.05,"t":"2025-12-23T05:00:00Z","v":114152,"vw":77.515382},{"c":77.55,"h":77.8,"l":77.28,"n":546,"o":77.8,"t":"2025-12-24T05:00:00Z","v":42699,"vw":77.546439},{"c":76.46,"h":77.625,"l":76.33,"n":948,"o":77.24,"t":"2025-12-26T05:00:00Z","v":61213,"vw":77.036953},{"c":75.28,"h":76.65,"l":75.2,"n":1534,"o":76.2,"t":"2025-12-29T05:00:00Z","v":100985,"vw":76.123039},{"c":76.96,"h":77.8,"l":75.0984,"n":1473,"o":75.28,"t":"2025-12-30T05:00:00Z","v":112412,"vw":76.531864},{"c":75.59,"h":76.91,"l":75.08,"n":1799,"o":76.73,"t":"2025-12-31T05:00:00Z","v":175349,"vw":75.757887},{"c":75.6,"h":76.6254,"l":74.33,"n":1813,"o":76.55,"t":"2026-01-02T05:00:00Z","v":169043,"vw":75.817908},{"c":76.72,"h":78.6,"l":76.1,"n":2925,"o":76.26,"t":"2026-01-05T05:00:00Z","v":260193,"vw":77.226116},{"c":76.565,"h":77.7315,"l":75.49,"n":1746,"o":77.4,"t":"2026-01-06T05:00:00Z","v":165222,"vw":76.248736},{"c":77,"h":77.43,"l":76.265,"n":2280,"o":76.96,"t":"2026-01-07T05:00:00Z","v":149020,"vw":76.822462},{"c":77.8,"h":77.89,"l":76.71,"n":994,"o":76.71,"t":"2026-01-08T05:00:00Z","v":79221,"vw":77.398017},{"c":77.385,"h":78.3632,"l":77.1,"n":1737,"o":78.28,"t":"2026-01-09T05:00:00Z","v":128355,"vw":77.828477},{"c":77.25,"h":77.75,"l":76.95,"n":1127,"o":77.74,"t":"2026-01-12T05:00:00Z","v":134445,"vw":77.251856},{"c":78.5,"h":78.5,"l":76.6001,"n":1481,"o":77.1,"t":"2026-01-13T05:00:00Z","v":178701,"vw":77.297339},{"c":77.94,"h":78.49,"l":77.22,"n":1888,"o":78.49,"t":"2026-01-14T05:00:00Z","v":160568,"vw":77.875452},{"c":77.5,"h":78.34,"l":77.2,"n":1262,"o":78.34,"t":"2026-01-15T05:00:00Z","v":116718,"vw":77.849132},{"c":77.62,"h":77.9,"l":77,"n":1649,"o":77.9,"t":"2026-01-16T05:00:00Z","v":116486,"vw":77.413755},{"c":76.23,"h":77.5,"l":75.9,"n":2218,"o":77.14,"t":"2026-01-20T05:00:00Z","v":171132,"vw":76.575482},{"c":76.68,"h":77.4,"l":76.25,"n":1324,"o":76.48,"t":"2026-01-21T05:00:00Z","v":81403,"vw":76.937802},{"c":76.84,"h":77.1975,"l":76.7,"n":882,"o":76.99,"t":"2026-01-22T05:00:00Z","v":72285,"vw":76.950033},{"c":76.78,"h":76.8,"l":76,"n":1223,"o":76.5,"t":"2026-01-23T05:00:00Z","v":97342,"vw":76.452749},{"c":76.66,"h":76.9,"l":76.33,"n":938,"o":76.33,"t":"2026-01-26T05:00:00Z","v":85014,"vw":76.592953},{"c":76.81,"h":76.81,"l":76.24,"n":879,"o":76.7,"t":"2026-01-27T05:00:00Z","v":47167,"vw":76.599495},{"c":76.68,"h":77.725,"l":76.24,"n":1304,"o":76.75,"t":"2026-01-28T05:00:00Z","v":94155,"vw":76.94394},{"c":71.66,"h":76.985,"l":71.365,"n":4462,"o":76.88,"t":"2026-01-29T05:00:00Z","v":402903,"vw":73.950122},{"c":72.84,"h":74.84,"l":72,"n":2731,"o":72,"t":"2026-01-30T05:00:00Z","v":183654,"vw":73.237247},{"c":70.945,"h":72.3466,"l":70.5,"n":4163,"o":71.06,"t":"2026-02-02T05:00:00Z","v":328137,"vw":71.437608},{"c":70.88,"h":71.86,"l":69.11,"n":3676,"o":71.25,"t":"2026-02-03T05:00:00Z","v":226174,"vw":70.237506},{"c":72.43,"h":72.585,"l":69.54,"n":3468,"o":70.11,"t":"2026-02-04T05:00:00Z","v":269211,"vw":70.668666},{"c":68.23,"h":70.9,"l":68,"n":9671,"o":70.32,"t":"2026-02-05T05:00:00Z","v":802312,"vw":69.147549},{"c":71.5,"h":73.44,"l":68.955,"n":4330,"o":68.97,"t":"2026-02-06T05:00:00Z","v":303307,"vw":71.977569},{"c":73.25,"h":73.75,"l":71.21,"n":2925,"o":72.45,"t":"2026-02-09T05:00:00Z","v":208572,"vw":72.51541},{"c":74.85,"h":75.66,"l":73.01,"n":2502,"o":73.41,"t":"2026-02-10T05:00:00Z","v":295371,"vw":74.701359},{"c":75,"h":75.65,"l":74.5,"n":2810,"o":74.99,"t":"2026-02-11T05:00:00Z","v":234959,"vw":74.995677},{"c":75.25,"h":75.28,"l":74.6001,"n":1858,"o":75.03,"t":"2026-02-12T05:00:00Z","v":210207,"vw":74.934414},{"c":76.36,"h":76.46,"l":75.16,"n":1789,"o":75.25,"t":"2026-02-13T05:00:00Z","v":156347,"vw":75.798375},{"c":76.01,"h":76.42,"l":75.4701,"n":1436,"o":76.36,"t":"2026-02-17T05:00:00Z","v":277972,"vw":75.906082},{"c":76.22,"h":76.3455,"l":75.85,"n":1137,"o":76.11,"t":"2026-02-18T05:00:00Z","v":127193,"vw":76.079801},{"c":76.415,"h":76.8,"l":75.81,"n":734,"o":75.81,"t":"2026-02-19T05:00:00Z","v":150834,"vw":76.281668},{"c":77.25,"h":77.25,"l":76.375,"n":891,"o":76.48,"t":"2026-02-20T05:00:00Z","v":46591,"vw":76.783222},{"c":75.99,"h":77.125,"l":75.7102,"n":1100,"o":77,"t":"2026-02-23T05:00:00Z","v":122027,"vw":76.115864},{"c":75.92,"h":76.1,"l":75.56,"n":1774,"o":75.74,"t":"2026-02-24T05:00:00Z","v":183643,"vw":75.881746},{"c":77.6,"h":78,"l":76.2878,"n":1743,"o":76.77,"t":"2026-02-25T05:00:00Z","v":178495,"vw":77.203215},{"c":77.785,"h":78,"l":77.22,"n":704,"o":77.22,"t":"2026-02-26T05:00:00Z","v":54783,"vw":77.625841},{"c":77.52,"h":77.77,"l":77.33,"n":906,"o":77.33,"t":"2026-02-27T05:00:00Z","v":141569,"vw":77.512224},{"c":78.25,"h":78.25,"l":77.52,"n":1151,"o":77.52,"t":"2026-03-02T05:00:00Z","v":100301,"vw":77.883658},{"c":78.35,"h":78.6499,"l":77.8,"n":1209,"o":78.21,"t":"2026-03-03T05:00:00Z","v":108041,"vw":78.093701},{"c":79.74,"h":79.98,"l":78.5,"n":1238,"o":78.7,"t":"2026-03-04T05:00:00Z","v":149591,"vw":79.464632},{"c":79.74,"h":80.19,"l":79.1,"n":1493,"o":79.74,"t":"2026-03-05T05:00:00Z","v":108346,"vw":79.571208},{"c":78.82,"h":79.6999,"l":78.56,"n":1053,"o":79.5,"t":"2026-03-06T05:00:00Z","v":97993,"vw":79.18784},{"c":78.83,"h":79.3236,"l":78.42,"n":1594,"o":78.63,"t":"2026-03-09T04:00:00Z","v":153711,"vw":78.908498},{"c":79.05,"h":79.7,"l":78.95,"n":1041,"o":79.5,"t":"2026-03-10T04:00:00Z","v":145513,"vw":79.261097},{"c":79.3,"h":79.7,"l":79.19,"n":1308,"o":79.7,"t":"2026-03-11T04:00:00Z","v":242907,"vw":79.448003},{"c":79,"h":79.55,"l":78.99,"n":1494,"o":79.2,"t":"2026-03-12T04:00:00Z","v":276510,"vw":79.335364},{"c":76.92,"h":77.4169,"l":76.6,"n":1232,"o":77.08,"t":"2026-03-13T04:00:00Z","v":109988,"vw":76.954416},{"c":75.79,"h":77.41,"l":75.165,"n":1682,"o":77.41,"t":"2026-03-16T04:00:00Z","v":161951,"vw":76.16261},{"c":74.395,"h":76.3,"l":74.2,"n":1471,"o":75.79,"t":"2026-03-17T04:00:00Z","v":158766,"vw":75.005024},{"c":73.87,"h":74.95,"l":73.74,"n":809,"o":74.7,"t":"2026-03-18T04:00:00Z","v":49587,"vw":74.225916},{"c":74.15,"h":74.35,"l":73.37,"n":856,"o":73.37,"t":"2026-03-19T04:00:00Z","v":40041,"vw":73.877039},{"c":72.62,"h":74.1,"l":72.5,"n":1018,"o":73.83,"t":"2026-03-20T04:00:00Z","v":56681,"vw":73.303372},{"c":72.8,"h":74.25,"l":72.25,"n":1102,"o":74.2,"t":"2026-03-23T04:00:00Z","v":80112,"vw":72.946445},{"c":73.24,"h":73.79,"l":72.85,"n":686,"o":72.85,"t":"2026-03-24T04:00:00Z","v":76902,"vw":73.325624},{"c":73.14,"h":74.18,"l":72.85,"n":697,"o":73.75,"t":"2026-03-25T04:00:00Z","v":33210,"vw":73.49295},{"c":73.17,"h":73.58,"l":72.61,"n":722,"o":73.14,"t":"2026-03-26T04:00:00Z","v":34998,"vw":73.075476},{"c":73.31,"h":73.31,"l":72.15,"n":1854,"o":72.63,"t":"2026-03-27T04:00:00Z","v":122520,"vw":72.540778},{"c":73.16,"h":73.875,"l":72.5,"n":2080,"o":73.41,"t":"2026-03-30T04:00:00Z","v":154816,"vw":73.200599},{"c":75.85,"h":75.85,"l":72.7335,"n":1542,"o":74.1,"t":"2026-03-31T04:00:00Z","v":215113,"vw":74.985568},{"c":75.135,"h":75.85,"l":74.8601,"n":854,"o":75.2,"t":"2026-04-01T04:00:00Z","v":64549,"vw":75.421895},{"c":74.8,"h":75.1999,"l":74.1767,"n":774,"o":74.85,"t":"2026-04-02T04:00:00Z","v":83923,"vw":74.700308},{"c":74.325,"h":74.9,"l":74.16,"n":714,"o":74.85,"t":"2026-04-06T04:00:00Z","v":46016,"vw":74.627677},{"c":74.17,"h":74.44,"l":73.51,"n":874,"o":74.33,"t":"2026-04-07T04:00:00Z","v":40677,"vw":73.97447},{"c":74.45,"h":75.3,"l":73.705,"n":1207,"o":75.1,"t":"2026-04-08T04:00:00Z","v":107907,"vw":74.717147},{"c":75.15,"h":75.1702,"l":74.0582,"n":672,"o":74.5,"t":"2026-04-09T04:00:00Z","v":56732,"vw":74.725556},{"c":76,"h":76.5,"l":75,"n":739,"o":75.18,"t":"2026-04-10T04:00:00Z","v":120702,"vw":75.548618},{"c":75.99,"h":76.24,"l":75.1448,"n":1014,"o":75.31,"t":"2026-04-13T04:00:00Z","v":114961,"vw":75.765389},{"c":76.4,"h":76.4799,"l":76.01,"n":922,"o":76.05,"t":"2026-04-14T04:00:00Z","v":67064,"vw":76.227889},{"c":76.165,"h":76.66,"l":75.11,"n":1257,"o":76.22,"t":"2026-04-15T04:00:00Z","v":99084,"vw":76.067588},{"c":76.115,"h":76.35,"l":75.99,"n":767,"o":76.16,"t":"2026-04-16T04:00:00Z","v":65804,"vw":76.148491},{"c":77.14,"h":78.94,"l":76.21,"n":2086,"o":76.21,"t":"2026-04-17T04:00:00Z","v":153049,"vw":77.287532},{"c":77.41,"h":78,"l":77.07,"n":874,"o":77.07,"t":"2026-04-20T04:00:00Z","v":53863,"vw":77.545531},{"c":77.1,"h":77.385,"l":77.06,"n":543,"o":77.36,"t":"2026-04-21T04:00:00Z","v":32281,"vw":77.230751},{"c":78.05,"h":78.6,"l":77.31,"n":1153,"o":77.31,"t":"2026-04-22T04:00:00Z","v":79375,"vw":78.104869},{"c":77.78,"h":78.3,"l":77.4,"n":536,"o":78.2,"t":"2026-04-23T04:00:00Z","v":28200,"vw":77.99077},{"c":78.01,"h":78.3,"l":77.8,"n":583,"o":78.3,"t":"2026-04-24T04:00:00Z","v":44241,"vw":77.988322},{"c":76.65,"h":78,"l":76.26,"n":1278,"o":78,"t":"2026-04-27T04:00:00Z","v":78429,"vw":77.170478},{"c":76.22,"h":77.04,"l":76.2,"n":1190,"o":76.22,"t":"2026-04-28T04:00:00Z","v":37254,"vw":76.61279},{"c":76.32,"h":76.9999,"l":76,"n":1128,"o":76.2,"t":"2026-04-29T04:00:00Z","v":34449,"vw":76.463842},{"c":76.85,"h":76.8999,"l":76.25,"n":1541,"o":76.8348,"t":"2026-04-30T04:00:00Z","v":84337,"vw":76.67393},{"c":77.19,"h":77.35,"l":76.6,"n":465,"o":76.7,"t":"2026-05-01T04:00:00Z","v":30052,"vw":77.033536},{"c":77.24,"h":77.9,"l":76.6,"n":948,"o":77.23,"t":"2026-05-04T04:00:00Z","v":81452,"vw":77.06664},{"c":76.31,"h":77.2566,"l":76.25,"n":891,"o":76.99,"t":"2026-05-05T04:00:00Z","v":65984,"vw":76.538602},{"c":76.05,"h":76.99,"l":75.2902,"n":1617,"o":76.52,"t":"2026-05-06T04:00:00Z","v":85899,"vw":76.383838},{"c":75.82,"h":76.5,"l":75.5001,"n":1141,"o":76.05,"t":"2026-05-07T04:00:00Z","v":55052,"vw":75.955342},{"c":76.32,"h":76.45,"l":75.7,"n":1118,"o":76,"t":"2026-05-08T04:00:00Z","v":92161,"vw":76.252306},{"c":76.5151,"h":76.83,"l":76.0301,"n":639,"o":76.58,"t":"2026-05-11T04:00:00Z","v":111196,"vw":76.493483},{"c":77,"h":77,"l":76.0301,"n":546,"o":76.79,"t":"2026-05-12T04:00:00Z","v":43568,"vw":76.465737},{"c":76.99,"h":77,"l":76.4,"n":619,"o":77,"t":"2026-05-13T04:00:00Z","v":45278,"vw":76.633014},{"c":76.34,"h":76.99,"l":76.33,"n":755,"o":76.9,"t":"2026-05-14T04:00:00Z","v":59682,"vw":76.60212},{"c":75.5,"h":76.8,"l":73.65,"n":1325,"o":76.39,"t":"2026-05-15T04:00:00Z","v":99825,"vw":75.382575},{"c":75.22,"h":75.8,"l":75.2,"n":848,"o":75.25,"t":"2026-05-18T04:00:00Z","v":102948,"vw":75.271452},{"c":74.35,"h":75.795,"l":73.5,"n":844,"o":75.2,"t":"2026-05-19T04:00:00Z","v":94265,"vw":74.898026},{"c":73.39,"h":74.98,"l":73.32,"n":1217,"o":74.98,"t":"2026-05-20T04:00:00Z","v":91280,"vw":73.953053},{"c":73.65,"h":74.16,"l":73.4,"n":1266,"o":74,"t":"2026-05-21T04:00:00Z","v":105994,"vw":73.814028},{"c":73.59,"h":74.5,"l":73.3,"n":1118,"o":73.72,"t":"2026-05-22T04:00:00Z","v":74941,"vw":73.667139},{"c":73.4,"h":74.16,"l":73.0301,"n":1503,"o":74,"t":"2026-05-26T04:00:00Z","v":95715,"vw":73.393758},{"c":73.52,"h":73.91,"l":72.9901,"n":1327,"o":73.9,"t":"2026-05-27T04:00:00Z","v":140616,"vw":73.477839},{"c":72.6,"h":73.4971,"l":72.5,"n":1720,"o":73,"t":"2026-05-28T04:00:00Z","v":133447,"vw":72.845438},{"c":70.11,"h":73.065,"l":70.11,"n":2190,"o":72.6,"t":"2026-05-29T04:00:00Z","v":577118,"vw":70.656848},{"c":70.87,"h":72.22,"l":70.18,"n":2130,"o":70.44,"t":"2026-06-01T04:00:00Z","v":171241,"vw":71.095676},{"c":69.935,"h":71.1999,"l":69.49,"n":2821,"o":70.94,"t":"2026-06-02T04:00:00Z","v":240966,"vw":70.114277},{"c":69.19,"h":70.49,"l":68.765,"n":1930,"o":69.93,"t":"2026-06-03T04:00:00Z","v":160877,"vw":69.581479},{"c":70,"h":70.98,"l":69.15,"n":1306,"o":69.15,"t":"2026-06-04T04:00:00Z","v":105209,"vw":69.839831},{"c":67.7,"h":69.75,"l":66.66,"n":3457,"o":69.25,"t":"2026-06-05T04:00:00Z","v":276392,"vw":67.625974},{"c":68.65,"h":69.97,"l":68.3,"n":1949,"o":68.5,"t":"2026-06-08T04:00:00Z","v":175806,"vw":69.029686},{"c":68.22,"h":69.49,"l":67.1921,"n":844,"o":69.4,"t":"2026-06-09T04:00:00Z","v":47462,"vw":68.130416},{"c":68.09,"h":69.97,"l":67.51,"n":1220,"o":68,"t":"2026-06-10T04:00:00Z","v":47134,"vw":68.261872},{"c":71.09,"h":71.09,"l":68,"n":1138,"o":68,"t":"2026-06-11T04:00:00Z","v":76264,"vw":69.211227},{"c":71.5,"h":71.96,"l":70.165,"n":1959,"o":71.09,"t":"2026-06-12T04:00:00Z","v":226710,"vw":71.204377},{"c":68.23,"h":69.8,"l":68.23,"n":1906,"o":69,"t":"2026-06-15T04:00:00Z","v":147444,"vw":69.032553},{"c":66.9,"h":68.18,"l":65.84,"n":1606,"o":68,"t":"2026-06-16T04:00:00Z","v":164814,"vw":66.934303},{"c":65.86,"h":67.35,"l":65.34,"n":1595,"o":66.99,"t":"2026-06-17T04:00:00Z","v":208952,"vw":66.624256},{"c":62.2,"h":65.5,"l":60.11,"n":4893,"o":65,"t":"2026-06-18T04:00:00Z","v":350753,"vw":62.221656},{"c":63.12,"h":67.49,"l":63.12,"n":2241,"o":63.49,"t":"2026-06-22T04:00:00Z","v":156301,"vw":64.552774},{"c":61.75,"h":62.775,"l":61.002,"n":1073,"o":62.4,"t":"2026-06-23T04:00:00Z","v":84217,"vw":61.994458},{"c":55.455,"h":61.82,"l":54.51,"n":4526,"o":61.75,"t":"2026-06-24T04:00:00Z","v":453128,"vw":56.503891},{"c":50,"h":56.2,"l":49.8,"n":6464,"o":55.46,"t":"2026-06-25T04:00:00Z","v":582955,"vw":51.827475},{"c":53.48,"h":53.8,"l":49.0001,"n":3115,"o":49.12,"t":"2026-06-26T04:00:00Z","v":309737,"vw":52.090987},{"c":56.25,"h":58.698,"l":55.4,"n":4690,"o":58.3,"t":"2026-06-29T04:00:00Z","v":440874,"vw":56.970563},{"c":56.28,"h":56.8,"l":53.53,"n":3200,"o":55.79,"t":"2026-06-30T04:00:00Z","v":236863,"vw":55.059975},{"c":60.27,"h":62.28,"l":56.8,"n":3389,"o":56.92,"t":"2026-07-01T04:00:00Z","v":290755,"vw":59.933959},{"c":60.96,"h":63.97,"l":59.75,"n":1973,"o":62.56,"t":"2026-07-02T04:00:00Z","v":114413,"vw":61.379555},{"c":62.47,"h":63.25,"l":61.22,"n":2598,"o":61.22,"t":"2026-07-06T04:00:00Z","v":204405,"vw":62.141999},{"c":61.68,"h":62.9799,"l":61.48,"n":1900,"o":62.13,"t":"2026-07-07T04:00:00Z","v":59884,"vw":62.020289},{"c":60.85,"h":62.35,"l":60.32,"n":923,"o":61,"t":"2026-07-08T04:00:00Z","v":63015,"vw":60.72754},{"c":61.01,"h":61.5805,"l":60.867,"n":1396,"o":61,"t":"2026-07-09T04:00:00Z","v":45007,"vw":61.142909},{"c":60.76,"h":61.88,"l":60.4,"n":863,"o":61.3,"t":"2026-07-10T04:00:00Z","v":44790,"vw":61.094395},{"c":59.9,"h":60.76,"l":59.67,"n":917,"o":60.76,"t":"2026-07-13T04:00:00Z","v":56095,"vw":59.935325},{"c":60.46,"h":60.84,"l":60.07,"n":1154,"o":60.22,"t":"2026-07-14T04:00:00Z","v":53547,"vw":60.494549},{"c":60.65,"h":61.9,"l":60.01,"n":1441,"o":61.5,"t":"2026-07-15T04:00:00Z","v":131896,"vw":60.979342},{"c":59.79,"h":61.5,"l":59.735,"n":967,"o":60.24,"t":"2026-07-16T04:00:00Z","v":62785,"vw":60.290798},{"c":60.01,"h":60.3899,"l":59.175,"n":974,"o":59.59,"t":"2026-07-17T04:00:00Z","v":62458,"vw":60.015159},{"c":61.67,"h":61.67,"l":60.01,"n":1077,"o":60.35,"t":"2026-07-20T04:00:00Z","v":76618,"vw":60.899137},{"c":61.59,"h":62.69,"l":61.2,"n":1839,"o":61.9,"t":"2026-07-21T04:00:00Z","v":159027,"vw":61.701894},{"c":60.75,"h":61.75,"l":60.69,"n":695,"o":61.18,"t":"2026-07-22T04:00:00Z","v":40264,"vw":61.206891},{"c":60.34,"h":60.71,"l":59.91,"n":1467,"o":60.59,"t":"2026-07-23T04:00:00Z","v":95604,"vw":60.168619},{"c":60.15,"h":60.9,"l":59.915,"n":1148,"o":60.1,"t":"2026-07-24T04:00:00Z","v":64483,"vw":60.397524},{"c":60.18,"h":61.74,"l":60.18,"n":2142,"o":60.25,"t":"2026-07-27T04:00:00Z","v":159117,"vw":61.056326},{"c":59.84,"h":60.5,"l":59.67,"n":2247,"o":60.2174,"t":"2026-07-28T04:00:00Z","v":268884,"vw":60.171456},{"c":60.61,"h":60.63,"l":59.48,"n":1329,"o":60,"t":"2026-07-29T04:00:00Z","v":95684,"vw":60.165389},{"c":60.15,"h":61.37,"l":60.0201,"n":731,"o":60.21,"t":"2026-07-30T04:00:00Z","v":57265,"vw":60.651209},{"c":57.89,"h":60.94,"l":57.5,"n":3259,"o":60.38,"t":"2026-07-31T04:00:00Z","v":268141,"vw":58.481176},{"c":59.59,"h":60.59,"l":58.19,"n":2426,"o":58.19,"t":"2026-08-03T04:00:00Z","v":164580,"vw":59.554534},{"c":61.36,"h":61.74,"l":59.61,"n":3000,"o":59.9,"t":"2026-08-04T04:00:00Z","v":306356,"vw":60.647973},{"c":62.87,"h":63,"l":61.29,"n":2366,"o":61.36,"t":"2026-08-05T04:00:00Z","v":200318,"vw":62.4139},{"c":63.19,"h":63.25,"l":62.1451,"n":638,"o":62.99,"t":"2026-08-06T04:00:00Z","v":47814,"vw":62.733516},{"c":66,"h":66.25,"l":63.5,"n":1899,"o":63.5,"t":"2026-08-07T04:00:00Z","v":120758,"vw":65.351374},{"c":67.18,"h":67.26,"l":65.22,"n":1811,"o":66.03,"t":"2026-08-10T04:00:00Z","v":77024,"vw":66.095397},{"c":68.18,"h":68.27,"l":66.81,"n":1489,"o":67.08,"t":"2026-08-11T04:00:00Z","v":63849,"vw":67.632012},{"c":68.18,"h":68.75,"l":67.47,"n":738,"o":68.32,"t":"2026-08-12T04:00:00Z","v":37680,"vw":68.368431},{"c":68.67,"h":68.83,"l":67.8342,"n":1943,"o":68.1,"t":"2026-08-13T04:00:00Z","v":72019,"vw":68.3891},{"c":67.83,"h":68.59,"l":67.5,"n":2854,"o":68.25,"t":"2026-08-14T04:00:00Z","v":75882,"vw":68.260583},{"c":68.73,"h":69.25,"l":67.765,"n":986,"o":67.77,"t":"2026-08-17T04:00:00Z","v":83272,"vw":68.773863},{"c":68.42,"h":69.37,"l":68.41,"n":1742,"o":68.68,"t":"2026-08-18T04:00:00Z","v":74511,"vw":69.084689},{"c":69.25,"h":69.8361,"l":68.51,"n":1695,"o":68.51,"t":"2026-08-19T04:00:00Z","v":89983,"vw":69.283572},{"c":70.8,"h":71.39,"l":69.5,"n":1381,"o":70,"t":"2026-08-20T04:00:00Z","v":107965,"vw":70.514922},{"c":72.5,"h":72.5,"l":71.112,"n":1112,"o":72,"t":"2026-08-21T04:00:00Z","v":140831,"vw":71.950034},{"c":72.69,"h":73.15,"l":71.6,"n":2825,"o":72.01,"t":"2026-08-24T04:00:00Z","v":245170,"vw":72.613331},{"c":73.22,"h":73.7,"l":71.85,"n":2272,"o":72.39,"t":"2026-08-25T04:00:00Z","v":179980,"vw":72.555862},{"c":73.0299,"h":73.44,"l":72.62,"n":1546,"o":73.22,"t":"2026-08-26T04:00:00Z","v":67083,"vw":72.957954},{"c":73.84,"h":74.27,"l":73.1001,"n":1993,"o":73.1001,"t":"2026-08-27T04:00:00Z","v":159018,"vw":73.635984},{"c":72.05,"h":73.51,"l":71.87,"n":1404,"o":73.51,"t":"2026-08-28T04:00:00Z","v":55505,"vw":72.661259},{"c":72.5,"h":72.94,"l":71.2501,"n":1762,"o":72.21,"t":"2026-08-31T04:00:00Z","v":122912,"vw":72.287867},{"c":72.85,"h":73.0575,"l":71.85,"n":999,"o":72.47,"t":"2026-09-01T04:00:00Z","v":80318,"vw":72.531852},{"c":73.265,"h":73.46,"l":72.6201,"n":463,"o":73,"t":"2026-09-02T04:00:00Z","v":37400,"vw":73.078105},{"c":75.85,"h":75.91,"l":73.1097,"n":1782,"o":73.46,"t":"2026-09-03T04:00:00Z","v":142730,"vw":75.073355},{"c":75.9,"h":76.1672,"l":74.1701,"n":1192,"o":74.9,"t":"2026-09-04T04:00:00Z","v":86235,"vw":75.808011},{"c":75.53,"h":76.25,"l":75.33,"n":1295,"o":75.33,"t":"2026-09-08T04:00:00Z","v":68387,"vw":75.830382},{"c":75.01,"h":76.02,"l":74.95,"n":786,"o":75.69,"t":"2026-09-09T04:00:00Z","v":39602,"vw":75.681919},{"c":75.13,"h":75.65,"l":74.915,"n":985,"o":75,"t":"2026-09-10T04:00:00Z","v":48819,"vw":75.088365},{"c":75.68,"h":75.893,"l":75.241,"n":912,"o":75.3,"t":"2026-09-11T04:00:00Z","v":87423,"vw":75.533324},{"c":75.34,"h":76.02,"l":75.236,"n":1418,"o":75.25,"t":"2026-09-14T04:00:00Z","v":137176,"vw":75.772855},{"c":72,"h":72.84,"l":71.81,"n":2164,"o":72.25,"t":"2026-09-15T04:00:00Z","v":136276,"vw":72.195349},{"c":70.61,"h":72.1,"l":70.61,"n":1266,"o":72,"t":"2026-09-16T04:00:00Z","v":105583,"vw":71.308822},{"c":71.6,"h":72.08,"l":70.5,"n":1137,"o":71.34,"t":"2026-09-17T04:00:00Z","v":86338,"vw":71.481859},{"c":74.19,"h":74.28,"l":71.7801,"n":1931,"o":72,"t":"2026-09-18T04:00:00Z","v":156415,"vw":72.703184},{"c":74.37,"h":74.95,"l":74,"n":2574,"o":74.72,"t":"2026-09-21T04:00:00Z","v":96548,"vw":74.42662},{"c":73.22,"h":74.82,"l":73.12,"n":1221,"o":74.25,"t":"2026-09-22T04:00:00Z","v":36138,"vw":74.271133},{"c":73.2,"h":73.53,"l":72.55,"n":1040,"o":73.12,"t":"2026-09-23T04:00:00Z","v":45547,"vw":73.139991},{"c":72.1,"h":72.72,"l":71.55,"n":1216,"o":72.72,"t":"2026-09-24T04:00:00Z","v":93825,"vw":71.94777},{"c":73.72,"h":73.94,"l":72.21,"n":2561,"o":72.75,"t":"2026-09-25T04:00:00Z","v":173997,"vw":72.929449},{"c":72.55,"h":74,"l":71.9,"n":2812,"o":73.5,"t":"2026-09-28T04:00:00Z","v":124700,"vw":73.481871},{"c":72.98,"h":73.7,"l":72.8677,"n":2033,"o":73.11,"t":"2026-09-29T04:00:00Z","v":68602,"vw":73.133661},{"c":72.61,"h":73.75,"l":72.61,"n":2192,"o":73.75,"t":"2026-09-30T04:00:00Z","v":140655,"vw":73.100077},{"c":73.16,"h":73.3,"l":72.8,"n":1770,"o":72.93,"t":"2026-10-01T04:00:00Z","v":100333,"vw":73.116437},{"c":73.38,"h":73.67,"l":73.1,"n":1916,"o":73.31,"t":"2026-10-02T04:00:00Z","v":171676,"vw":73.341683},{"c":73.65,"h":73.83,"l":73.38,"n":859,"o":73.83,"t":"2026-10-05T04:00:00Z","v":57022,"vw":73.584089},{"c":72.48,"h":73.97,"l":72.18,"n":1409,"o":73.75,"t":"2026-10-06T04:00:00Z","v":118738,"vw":73.327574},{"c":72.33,"h":73.18,"l":71.9,"n":938,"o":72,"t":"2026-10-07T04:00:00Z","v":63988,"vw":72.419689},{"c":72.2,"h":72.6569,"l":71.7801,"n":903,"o":72.05,"t":"2026-10-08T04:00:00Z","v":58956,"vw":72.155413},{"c":72.86,"h":72.86,"l":72.13,"n":897,"o":72.35,"t":"2026-10-09T04:00:00Z","v":68195,"vw":72.414842},{"c":73.1,"h":73.3056,"l":72.41,"n":836,"o":72.41,"t":"2026-10-12T04:00:00Z","v":50024,"vw":72.965995},{"c":73.27,"h":73.94,"l":73.2001,"n":668,"o":73.26,"t":"2026-10-13T04:00:00Z","v":46864,"vw":73.649907},{"c":71.64,"h":73.375,"l":71.51,"n":968,"o":73.25,"t":"2026-10-14T04:00:00Z","v":69432,"vw":72.375527},{"c":71.83,"h":71.99,"l":71.2,"n":1456,"o":71.48,"t":"2026-10-15T04:00:00Z","v":88697,"vw":71.695057},{"c":70.86,"h":71.9,"l":70.7501,"n":1252,"o":71.85,"t":"2026-10-16T04:00:00Z","v":72054,"vw":71.393055},{"c":71,"h":71.3,"l":70.6533,"n":719,"o":71,"t":"2026-10-19T04:00:00Z","v":49638,"vw":70.997929},{"c":70.4,"h":71.65,"l":69.5,"n":1592,"o":70.945,"t":"2026-10-20T04:00:00Z","v":139872,"vw":70.483066},{"c":70.5,"h":71.8,"l":70.0001,"n":1088,"o":70.45,"t":"2026-10-21T04:00:00Z","v":98567,"vw":70.77622},{"c":69.65,"h":70.42,"l":69.1069,"n":1111,"o":70,"t":"2026-10-22T04:00:00Z","v":90511,"vw":69.73428}],"volatilityBars":[{"c":74.2,"h":74.2,"l":74.2,"n":31,"o":74.2,"t":"2026-09-21T11:00:00Z","v":802,"vw":74.2},{"c":75.5828,"h":75.5828,"l":75.35,"n":5,"o":75.35,"t":"2026-09-21T12:30:00Z","v":501,"vw":75.473506},{"c":74.7,"h":75.07,"l":74.7,"n":18,"o":75.07,"t":"2026-09-21T13:15:00Z","v":2902,"vw":74.730012},{"c":74.75,"h":74.95,"l":74.55,"n":103,"o":74.72,"t":"2026-09-21T13:30:00Z","v":16540,"vw":74.729163},{"c":74.61,"h":74.825,"l":74.6083,"n":255,"o":74.73,"t":"2026-09-21T13:45:00Z","v":3393,"vw":74.725009},{"c":74.36,"h":74.7399,"l":74.185,"n":142,"o":74.7399,"t":"2026-09-21T14:00:00Z","v":6286,"vw":74.535996},{"c":74.6,"h":74.6,"l":74.35,"n":45,"o":74.3602,"t":"2026-09-21T14:15:00Z","v":2617,"vw":74.426906},{"c":74.5,"h":74.71,"l":74.5,"n":43,"o":74.65,"t":"2026-09-21T14:30:00Z","v":3674,"vw":74.618383},{"c":74.535,"h":74.535,"l":74.535,"n":7,"o":74.535,"t":"2026-09-21T14:45:00Z","v":406,"vw":74.535},{"c":74.5,"h":74.5,"l":74.425,"n":58,"o":74.5,"t":"2026-09-21T15:00:00Z","v":1274,"vw":74.475989},{"c":74.4379,"h":74.59,"l":74.4379,"n":29,"o":74.59,"t":"2026-09-21T15:15:00Z","v":2513,"vw":74.50478},{"c":74.5,"h":74.5678,"l":74.5,"n":36,"o":74.505,"t":"2026-09-21T15:30:00Z","v":1886,"vw":74.535902},{"c":74.35,"h":74.55,"l":74.325,"n":57,"o":74.55,"t":"2026-09-21T15:45:00Z","v":3525,"vw":74.396315},{"c":74.3,"h":74.39,"l":74.27,"n":67,"o":74.35,"t":"2026-09-21T16:00:00Z","v":4542,"vw":74.340332},{"c":74.21,"h":74.37,"l":74.21,"n":5,"o":74.37,"t":"2026-09-21T16:15:00Z","v":323,"vw":74.298251},{"c":74.1,"h":74.25,"l":74,"n":147,"o":74.25,"t":"2026-09-21T16:30:00Z","v":19707,"vw":74.117312},{"c":74.45,"h":74.6,"l":74.2,"n":105,"o":74.2,"t":"2026-09-21T16:45:00Z","v":7828,"vw":74.350283},{"c":74.51,"h":74.51,"l":74.51,"n":3,"o":74.51,"t":"2026-09-21T17:00:00Z","v":102,"vw":74.51},{"c":74.51,"h":74.51,"l":74.4215,"n":82,"o":74.51,"t":"2026-09-21T17:15:00Z","v":1015,"vw":74.49482},{"c":74.3,"h":74.4,"l":74.3,"n":11,"o":74.4,"t":"2026-09-21T17:30:00Z","v":2008,"vw":74.378049},{"c":74.35,"h":74.35,"l":74.29,"n":8,"o":74.29,"t":"2026-09-21T17:45:00Z","v":1260,"vw":74.342265},{"c":74.34,"h":74.35,"l":74.34,"n":17,"o":74.3453,"t":"2026-09-21T18:00:00Z","v":2632,"vw":74.347551},{"c":74.17,"h":74.325,"l":74.17,"n":7,"o":74.325,"t":"2026-09-21T18:15:00Z","v":558,"vw":74.240455},{"c":74.34,"h":74.34,"l":74.33,"n":4,"o":74.33,"t":"2026-09-21T18:30:00Z","v":205,"vw":74.335},{"c":74.295,"h":74.295,"l":74.295,"n":5,"o":74.295,"t":"2026-09-21T19:15:00Z","v":594,"vw":74.295},{"c":74.34,"h":74.34,"l":74.295,"n":19,"o":74.295,"t":"2026-09-21T19:30:00Z","v":2077,"vw":74.32612},{"c":74.37,"h":74.37,"l":74.37,"n":18,"o":74.37,"t":"2026-09-21T19:45:00Z","v":267,"vw":74.37},{"c":74.37,"h":74.37,"l":74.37,"n":4,"o":74.37,"t":"2026-09-21T20:00:00Z","v":351,"vw":74.37},{"c":74.4,"h":74.4,"l":74.4,"n":6,"o":74.4,"t":"2026-09-22T13:15:00Z","v":508,"vw":74.4},{"c":74.48,"h":74.6508,"l":74.1768,"n":41,"o":74.25,"t":"2026-09-22T13:30:00Z","v":5246,"vw":74.397127},{"c":74.556,"h":74.556,"l":74.2615,"n":10,"o":74.2615,"t":"2026-09-22T13:45:00Z","v":471,"vw":74.400012},{"c":74.5509,"h":74.5509,"l":74.5509,"n":3,"o":74.5509,"t":"2026-09-22T14:00:00Z","v":150,"vw":74.5509},{"c":74.82,"h":74.82,"l":74.61,"n":30,"o":74.63,"t":"2026-09-22T14:15:00Z","v":1408,"vw":74.724278},{"c":74.59,"h":74.59,"l":74.3605,"n":41,"o":74.59,"t":"2026-09-22T14:30:00Z","v":3828,"vw":74.559532},{"c":74.81,"h":74.81,"l":74.59,"n":10,"o":74.7395,"t":"2026-09-22T14:45:00Z","v":1101,"vw":74.741048},{"c":74.555,"h":74.555,"l":74.555,"n":6,"o":74.555,"t":"2026-09-22T15:00:00Z","v":493,"vw":74.555},{"c":74.55,"h":74.55,"l":74.4205,"n":20,"o":74.4205,"t":"2026-09-22T15:15:00Z","v":1051,"vw":74.463667},{"c":74.555,"h":74.68,"l":74.555,"n":2,"o":74.68,"t":"2026-09-22T15:30:00Z","v":313,"vw":74.626086},{"c":74.68,"h":74.68,"l":74.555,"n":46,"o":74.555,"t":"2026-09-22T16:00:00Z","v":932,"vw":74.575661},{"c":74.55,"h":74.6257,"l":74.55,"n":13,"o":74.555,"t":"2026-09-22T16:15:00Z","v":1136,"vw":74.561891},{"c":74.1,"h":74.1,"l":74.1,"n":4,"o":74.1,"t":"2026-09-22T16:30:00Z","v":250,"vw":74.1},{"c":74.1,"h":74.22,"l":74.1,"n":8,"o":74.22,"t":"2026-09-22T17:00:00Z","v":475,"vw":74.157143},{"c":74.2,"h":74.2,"l":74.1201,"n":6,"o":74.1201,"t":"2026-09-22T17:15:00Z","v":1056,"vw":74.18627},{"c":74.21,"h":74.21,"l":74.21,"n":12,"o":74.21,"t":"2026-09-22T17:30:00Z","v":656,"vw":74.21},{"c":74.21,"h":74.21,"l":74.21,"n":4,"o":74.21,"t":"2026-09-22T17:45:00Z","v":411,"vw":74.21},{"c":74.21,"h":74.4,"l":74.02,"n":10,"o":74.21,"t":"2026-09-22T18:00:00Z","v":1022,"vw":74.115145},{"c":74.1734,"h":74.1734,"l":74.0201,"n":3,"o":74.0201,"t":"2026-09-22T18:15:00Z","v":607,"vw":74.04565},{"c":74.125,"h":74.255,"l":74.12,"n":32,"o":74.13,"t":"2026-09-22T18:30:00Z","v":1219,"vw":74.173626},{"c":74.135,"h":74.1493,"l":74.135,"n":6,"o":74.135,"t":"2026-09-22T18:45:00Z","v":501,"vw":74.14051},{"c":73.9,"h":74.135,"l":73.9,"n":50,"o":74.135,"t":"2026-09-22T19:30:00Z","v":2825,"vw":74.006063},{"c":73.2,"h":73.8,"l":73.12,"n":215,"o":73.8,"t":"2026-09-22T19:45:00Z","v":3226,"vw":73.312187},{"c":73.22,"h":73.22,"l":73.22,"n":5,"o":73.22,"t":"2026-09-22T20:00:00Z","v":106,"vw":73.22},{"c":72.9404,"h":72.9404,"l":72.9404,"n":1,"o":72.9404,"t":"2026-09-22T20:30:00Z","v":200,"vw":72.9404},{"c":73.4701,"h":73.53,"l":73.12,"n":27,"o":73.12,"t":"2026-09-23T13:30:00Z","v":1583,"vw":73.382284},{"c":73.33,"h":73.42,"l":73.27,"n":93,"o":73.31,"t":"2026-09-23T13:45:00Z","v":5771,"vw":73.32746},{"c":73.14,"h":73.31,"l":73.06,"n":51,"o":73.31,"t":"2026-09-23T14:00:00Z","v":2820,"vw":73.161352},{"c":73.01,"h":73.15,"l":72.95,"n":39,"o":73.15,"t":"2026-09-23T14:15:00Z","v":1812,"vw":73.007743},{"c":72.78,"h":72.995,"l":72.55,"n":45,"o":72.6,"t":"2026-09-23T14:30:00Z","v":3227,"vw":72.731322},{"c":72.81,"h":72.81,"l":72.61,"n":8,"o":72.61,"t":"2026-09-23T14:45:00Z","v":878,"vw":72.712267},{"c":73.045,"h":73.4,"l":72.82,"n":52,"o":72.82,"t":"2026-09-23T15:00:00Z","v":7812,"vw":73.243853},{"c":72.7601,"h":73.05,"l":72.76,"n":6,"o":72.76,"t":"2026-09-23T15:15:00Z","v":602,"vw":72.871153},{"c":73.05,"h":73.05,"l":73.04,"n":5,"o":73.04,"t":"2026-09-23T15:30:00Z","v":605,"vw":73.045},{"c":73.02,"h":73.02,"l":73.02,"n":3,"o":73.02,"t":"2026-09-23T15:45:00Z","v":262,"vw":73.02},{"c":73.015,"h":73.015,"l":73.015,"n":3,"o":73.015,"t":"2026-09-23T16:00:00Z","v":163,"vw":73.015},{"c":73.015,"h":73.015,"l":73.015,"n":3,"o":73.015,"t":"2026-09-23T16:15:00Z","v":200,"vw":73.015},{"c":73.015,"h":73.015,"l":73.015,"n":6,"o":73.015,"t":"2026-09-23T16:45:00Z","v":206,"vw":73.015},{"c":73.01,"h":73.1961,"l":72.99,"n":18,"o":73.01,"t":"2026-09-23T17:00:00Z","v":2396,"vw":73.034959},{"c":73,"h":73,"l":72.99,"n":3,"o":72.99,"t":"2026-09-23T17:15:00Z","v":205,"vw":72.995},{"c":72.875,"h":72.88,"l":72.844,"n":18,"o":72.88,"t":"2026-09-23T17:30:00Z","v":2401,"vw":72.871962},{"c":72.9686,"h":73.074,"l":72.7503,"n":43,"o":73.074,"t":"2026-09-23T17:45:00Z","v":968,"vw":72.96396},{"c":72.98,"h":73.02,"l":72.98,"n":2,"o":73.02,"t":"2026-09-23T18:00:00Z","v":200,"vw":73},{"c":73.015,"h":73.015,"l":73,"n":3,"o":73,"t":"2026-09-23T18:15:00Z","v":291,"vw":73.005172},{"c":73.02,"h":73.02,"l":73.02,"n":2,"o":73.02,"t":"2026-09-23T18:30:00Z","v":255,"vw":73.02},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-09-23T18:45:00Z","v":108,"vw":73.05},{"c":73.3,"h":73.3,"l":73.18,"n":10,"o":73.23,"t":"2026-09-23T19:15:00Z","v":4778,"vw":73.290359},{"c":73.2,"h":73.2,"l":73.2,"n":4,"o":73.2,"t":"2026-09-23T19:30:00Z","v":250,"vw":73.2},{"c":72.53,"h":72.72,"l":72.53,"n":5,"o":72.72,"t":"2026-09-24T13:30:00Z","v":1899,"vw":72.565946},{"c":72.52,"h":72.52,"l":72.23,"n":6,"o":72.23,"t":"2026-09-24T13:45:00Z","v":225,"vw":72.375},{"c":72.25,"h":72.525,"l":72.25,"n":14,"o":72.3,"t":"2026-09-24T14:00:00Z","v":974,"vw":72.377993},{"c":72.05,"h":72.37,"l":71.9,"n":138,"o":72.37,"t":"2026-09-24T14:15:00Z","v":21226,"vw":72.055188},{"c":71.85,"h":72.2,"l":71.85,"n":22,"o":72.2,"t":"2026-09-24T14:30:00Z","v":5772,"vw":72.029318},{"c":71.91,"h":72.03,"l":71.91,"n":97,"o":71.9301,"t":"2026-09-24T14:45:00Z","v":3607,"vw":71.935514},{"c":72,"h":72,"l":71.925,"n":8,"o":71.925,"t":"2026-09-24T15:15:00Z","v":320,"vw":71.965},{"c":71.98,"h":72.09,"l":71.8,"n":42,"o":71.98,"t":"2026-09-24T15:30:00Z","v":4563,"vw":71.94539},{"c":72.16,"h":72.16,"l":71.92,"n":6,"o":71.985,"t":"2026-09-24T15:45:00Z","v":1305,"vw":72.109156},{"c":71.965,"h":72.07,"l":71.87,"n":10,"o":71.87,"t":"2026-09-24T16:00:00Z","v":1344,"vw":71.9144},{"c":72.125,"h":72.28,"l":72.125,"n":8,"o":72.28,"t":"2026-09-24T16:15:00Z","v":669,"vw":72.165584},{"c":72,"h":72.0992,"l":72,"n":79,"o":72.05,"t":"2026-09-24T16:30:00Z","v":1962,"vw":72.0776},{"c":71.955,"h":72.125,"l":71.91,"n":68,"o":72.1126,"t":"2026-09-24T16:45:00Z","v":4706,"vw":71.984812},{"c":71.93,"h":71.93,"l":71.91,"n":6,"o":71.91,"t":"2026-09-24T17:00:00Z","v":614,"vw":71.917092},{"c":72.045,"h":72.045,"l":71.75,"n":149,"o":71.93,"t":"2026-09-24T17:15:00Z","v":8645,"vw":71.822107},{"c":71.86,"h":71.86,"l":71.85,"n":3,"o":71.85,"t":"2026-09-24T17:30:00Z","v":250,"vw":71.855},{"c":72,"h":72,"l":71.905,"n":7,"o":71.905,"t":"2026-09-24T17:45:00Z","v":502,"vw":71.943},{"c":71.8413,"h":71.928,"l":71.7,"n":69,"o":71.81,"t":"2026-09-24T18:00:00Z","v":7855,"vw":71.820668},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-24T18:15:00Z","v":100,"vw":72},{"c":71.82,"h":71.998,"l":71.82,"n":7,"o":71.9,"t":"2026-09-24T18:30:00Z","v":1042,"vw":71.907417},{"c":72.045,"h":72.045,"l":72,"n":6,"o":72.045,"t":"2026-09-24T18:45:00Z","v":1167,"vw":72.041087},{"c":71.85,"h":71.93,"l":71.725,"n":11,"o":71.93,"t":"2026-09-24T19:00:00Z","v":773,"vw":71.84195},{"c":71.64,"h":71.85,"l":71.64,"n":9,"o":71.725,"t":"2026-09-24T19:15:00Z","v":463,"vw":71.75375},{"c":71.85,"h":72.1,"l":71.55,"n":80,"o":71.82,"t":"2026-09-24T19:30:00Z","v":16505,"vw":71.76734},{"c":71.9,"h":72.1,"l":71.88,"n":16,"o":72.1,"t":"2026-09-24T19:45:00Z","v":1350,"vw":71.965557},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-09-24T20:00:00Z","v":110,"vw":72.1},{"c":71.84,"h":71.84,"l":71.84,"n":1,"o":71.84,"t":"2026-09-24T21:45:00Z","v":991,"vw":71.84},{"c":71.6,"h":71.6,"l":71.6,"n":3,"o":71.6,"t":"2026-09-25T08:00:00Z","v":204,"vw":71.6},{"c":72.52,"h":72.95,"l":72.5,"n":4,"o":72.5,"t":"2026-09-25T12:15:00Z","v":900,"vw":72.811667},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-09-25T12:30:00Z","v":110,"vw":72.72},{"c":74,"h":74,"l":72.95,"n":4,"o":72.95,"t":"2026-09-25T13:00:00Z","v":1342,"vw":73.73614},{"c":72.9003,"h":72.92,"l":72.9003,"n":2,"o":72.92,"t":"2026-09-25T13:15:00Z","v":284,"vw":72.91015},{"c":73.3501,"h":73.94,"l":72.75,"n":99,"o":72.75,"t":"2026-09-25T13:30:00Z","v":15237,"vw":73.579015},{"c":73.485,"h":73.62,"l":73.3,"n":45,"o":73.35,"t":"2026-09-25T13:45:00Z","v":4115,"vw":73.474324},{"c":73.59,"h":73.59,"l":73.27,"n":40,"o":73.5,"t":"2026-09-25T14:00:00Z","v":2565,"vw":73.410318},{"c":72.62,"h":73.43,"l":72.435,"n":293,"o":73.32,"t":"2026-09-25T14:15:00Z","v":14537,"vw":72.819983},{"c":72.99,"h":73.24,"l":72.63,"n":56,"o":72.8448,"t":"2026-09-25T14:30:00Z","v":11182,"vw":72.760576},{"c":72.97,"h":73.1999,"l":72.21,"n":14,"o":72.5,"t":"2026-09-25T14:45:00Z","v":3291,"vw":72.68707},{"c":72.5,"h":72.675,"l":72.405,"n":26,"o":72.64,"t":"2026-09-25T15:00:00Z","v":3908,"vw":72.530944},{"c":72.67,"h":72.95,"l":72.5,"n":67,"o":72.68,"t":"2026-09-25T15:15:00Z","v":12957,"vw":72.67708},{"c":72.67,"h":72.845,"l":72.53,"n":31,"o":72.845,"t":"2026-09-25T15:30:00Z","v":2283,"vw":72.71702},{"c":72.67,"h":72.67,"l":72.67,"n":4,"o":72.67,"t":"2026-09-25T15:45:00Z","v":398,"vw":72.67},{"c":72.69,"h":72.81,"l":72.65,"n":117,"o":72.65,"t":"2026-09-25T16:00:00Z","v":5861,"vw":72.693931},{"c":72.67,"h":72.9499,"l":72.67,"n":135,"o":72.69,"t":"2026-09-25T16:15:00Z","v":8495,"vw":72.725352},{"c":72.71,"h":72.89,"l":72.71,"n":62,"o":72.74,"t":"2026-09-25T16:30:00Z","v":5911,"vw":72.754059},{"c":72.79,"h":72.85,"l":72.67,"n":43,"o":72.84,"t":"2026-09-25T16:45:00Z","v":4738,"vw":72.804042},{"c":72.73,"h":72.85,"l":72.65,"n":129,"o":72.71,"t":"2026-09-25T17:00:00Z","v":8677,"vw":72.733432},{"c":72.76,"h":73,"l":72.73,"n":227,"o":72.73,"t":"2026-09-25T17:15:00Z","v":15895,"vw":72.844611},{"c":72.76,"h":72.855,"l":72.72,"n":34,"o":72.85,"t":"2026-09-25T17:30:00Z","v":4442,"vw":72.8262},{"c":72.92,"h":73.44,"l":72.76,"n":130,"o":72.76,"t":"2026-09-25T17:45:00Z","v":15993,"vw":73.008646},{"c":72.78,"h":73.065,"l":72.74,"n":30,"o":73.065,"t":"2026-09-25T18:00:00Z","v":1856,"vw":72.868117},{"c":72.78,"h":72.8,"l":72.72,"n":16,"o":72.77,"t":"2026-09-25T18:15:00Z","v":1678,"vw":72.770011},{"c":72.76,"h":72.83,"l":72.71,"n":33,"o":72.79,"t":"2026-09-25T18:30:00Z","v":1678,"vw":72.788692},{"c":72.8,"h":72.8,"l":72.65,"n":27,"o":72.72,"t":"2026-09-25T18:45:00Z","v":2400,"vw":72.703483},{"c":73.15,"h":73.19,"l":72.8015,"n":31,"o":72.8015,"t":"2026-09-25T19:00:00Z","v":4389,"vw":72.956964},{"c":73.18,"h":73.2,"l":73.0712,"n":12,"o":73.19,"t":"2026-09-25T19:15:00Z","v":938,"vw":73.162145},{"c":73.41,"h":73.42,"l":73.18,"n":30,"o":73.18,"t":"2026-09-25T19:30:00Z","v":2524,"vw":73.275388},{"c":73.615,"h":73.615,"l":73.4,"n":19,"o":73.59,"t":"2026-09-25T19:45:00Z","v":1772,"vw":73.574878},{"c":73.72,"h":73.72,"l":73.72,"n":5,"o":73.72,"t":"2026-09-25T20:00:00Z","v":293,"vw":73.72},{"c":73.28,"h":73.28,"l":73.28,"n":9,"o":73.28,"t":"2026-09-25T21:15:00Z","v":500,"vw":73.28},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-09-25T22:15:00Z","v":100,"vw":73.6},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-09-25T22:30:00Z","v":100,"vw":73.65},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-09-25T22:45:00Z","v":364,"vw":73.68},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-09-28T11:00:00Z","v":100,"vw":73},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-09-28T13:15:00Z","v":100,"vw":73.5},{"c":73.78,"h":73.9895,"l":73.5,"n":289,"o":73.5,"t":"2026-09-28T13:30:00Z","v":13401,"vw":73.71227},{"c":73.9399,"h":73.95,"l":73.77,"n":116,"o":73.77,"t":"2026-09-28T13:45:00Z","v":4408,"vw":73.866372},{"c":73.81,"h":73.9399,"l":73.71,"n":133,"o":73.938,"t":"2026-09-28T14:00:00Z","v":7990,"vw":73.827181},{"c":73.89,"h":74,"l":73.7845,"n":234,"o":73.85,"t":"2026-09-28T14:15:00Z","v":10127,"vw":73.840523},{"c":73.79,"h":73.83,"l":73.59,"n":55,"o":73.83,"t":"2026-09-28T14:30:00Z","v":4707,"vw":73.784209},{"c":73.25,"h":73.59,"l":73.25,"n":39,"o":73.59,"t":"2026-09-28T14:45:00Z","v":5205,"vw":73.406103},{"c":73.38,"h":73.38,"l":73.35,"n":12,"o":73.35,"t":"2026-09-28T15:00:00Z","v":1167,"vw":73.360112},{"c":73.88,"h":73.88,"l":73.615,"n":12,"o":73.615,"t":"2026-09-28T15:15:00Z","v":5376,"vw":73.872482},{"c":73.5,"h":73.62,"l":73.5,"n":13,"o":73.62,"t":"2026-09-28T15:30:00Z","v":900,"vw":73.529557},{"c":73.42,"h":73.655,"l":73.36,"n":155,"o":73.64,"t":"2026-09-28T15:45:00Z","v":7396,"vw":73.431051},{"c":73.2042,"h":73.37,"l":73.2042,"n":47,"o":73.37,"t":"2026-09-28T16:00:00Z","v":5129,"vw":73.290671},{"c":73.221,"h":73.545,"l":73.221,"n":40,"o":73.25,"t":"2026-09-28T16:15:00Z","v":4701,"vw":73.335892},{"c":73.4001,"h":73.44,"l":73.4,"n":66,"o":73.44,"t":"2026-09-28T16:30:00Z","v":3487,"vw":73.406293},{"c":73.85,"h":73.85,"l":73.49,"n":13,"o":73.49,"t":"2026-09-28T16:45:00Z","v":817,"vw":73.766923},{"c":73.5,"h":73.62,"l":73.5,"n":19,"o":73.62,"t":"2026-09-28T17:00:00Z","v":1388,"vw":73.542705},{"c":73.615,"h":73.615,"l":73.615,"n":5,"o":73.615,"t":"2026-09-28T17:15:00Z","v":274,"vw":73.615},{"c":73.58,"h":73.61,"l":73.5,"n":89,"o":73.5,"t":"2026-09-28T17:30:00Z","v":4573,"vw":73.533702},{"c":73.51,"h":73.51,"l":73.505,"n":17,"o":73.505,"t":"2026-09-28T17:45:00Z","v":582,"vw":73.507},{"c":73.5,"h":73.5395,"l":73.5,"n":29,"o":73.505,"t":"2026-09-28T18:00:00Z","v":2082,"vw":73.508257},{"c":73.53,"h":73.54,"l":73.5,"n":21,"o":73.53,"t":"2026-09-28T18:15:00Z","v":1259,"vw":73.521154},{"c":73.54,"h":73.54,"l":73.54,"n":7,"o":73.54,"t":"2026-09-28T18:30:00Z","v":252,"vw":73.54},{"c":73.5,"h":73.8399,"l":73.5,"n":5,"o":73.8399,"t":"2026-09-28T18:45:00Z","v":462,"vw":73.66995},{"c":73.465,"h":73.5,"l":73.465,"n":20,"o":73.5,"t":"2026-09-28T19:00:00Z","v":1302,"vw":73.493571},{"c":73.47,"h":73.54,"l":73.47,"n":18,"o":73.54,"t":"2026-09-28T19:15:00Z","v":1793,"vw":73.476915},{"c":73.43,"h":73.605,"l":73.43,"n":39,"o":73.605,"t":"2026-09-28T19:30:00Z","v":1803,"vw":73.52285},{"c":71.9,"h":73.47,"l":71.9,"n":102,"o":73.43,"t":"2026-09-28T19:45:00Z","v":12493,"vw":72.698319},{"c":72.55,"h":72.55,"l":72.55,"n":5,"o":72.55,"t":"2026-09-28T20:00:00Z","v":373,"vw":72.55},{"c":73.6719,"h":73.6719,"l":73.6719,"n":1,"o":73.6719,"t":"2026-09-28T22:45:00Z","v":200,"vw":73.6719},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-09-29T10:45:00Z","v":216,"vw":72.55},{"c":73,"h":73.5788,"l":73,"n":99,"o":73.11,"t":"2026-09-29T13:30:00Z","v":4297,"vw":73.049448},{"c":73.23,"h":73.23,"l":73.19,"n":13,"o":73.19,"t":"2026-09-29T13:45:00Z","v":840,"vw":73.197143},{"c":73.49,"h":73.5,"l":73.28,"n":51,"o":73.28,"t":"2026-09-29T14:00:00Z","v":3953,"vw":73.377369},{"c":73.3,"h":73.7,"l":73.3,"n":54,"o":73.5,"t":"2026-09-29T14:15:00Z","v":5037,"vw":73.41579},{"c":73.45,"h":73.4868,"l":73.435,"n":51,"o":73.435,"t":"2026-09-29T14:30:00Z","v":2248,"vw":73.448236},{"c":73.4,"h":73.43,"l":73.3199,"n":30,"o":73.3199,"t":"2026-09-29T14:45:00Z","v":1388,"vw":73.382724},{"c":73.35,"h":73.35,"l":73.29,"n":13,"o":73.32,"t":"2026-09-29T15:00:00Z","v":650,"vw":73.320807},{"c":73.3873,"h":73.3873,"l":73.21,"n":30,"o":73.23,"t":"2026-09-29T15:15:00Z","v":1969,"vw":73.283758},{"c":73.175,"h":73.24,"l":73.1,"n":23,"o":73.24,"t":"2026-09-29T15:30:00Z","v":1711,"vw":73.162349},{"c":73.095,"h":73.13,"l":73.0201,"n":11,"o":73.13,"t":"2026-09-29T16:15:00Z","v":624,"vw":73.064331},{"c":73.03,"h":73.03,"l":73,"n":15,"o":73.025,"t":"2026-09-29T16:30:00Z","v":957,"vw":73.02125},{"c":73.17,"h":73.17,"l":73.095,"n":14,"o":73.095,"t":"2026-09-29T16:45:00Z","v":4286,"vw":73.096786},{"c":73.09,"h":73.17,"l":73.09,"n":18,"o":73.17,"t":"2026-09-29T17:00:00Z","v":763,"vw":73.119091},{"c":73.03,"h":73.045,"l":73.01,"n":9,"o":73.045,"t":"2026-09-29T17:15:00Z","v":493,"vw":73.0325},{"c":73,"h":73.045,"l":73,"n":30,"o":73,"t":"2026-09-29T17:30:00Z","v":2471,"vw":73.002531},{"c":72.99,"h":73.03,"l":72.9001,"n":33,"o":73.03,"t":"2026-09-29T17:45:00Z","v":1961,"vw":72.981996},{"c":72.96,"h":72.99,"l":72.96,"n":5,"o":72.99,"t":"2026-09-29T18:00:00Z","v":220,"vw":72.974925},{"c":73.02,"h":73.02,"l":72.95,"n":34,"o":73.02,"t":"2026-09-29T18:15:00Z","v":1837,"vw":72.98471},{"c":73.02,"h":73.02,"l":73.005,"n":5,"o":73.005,"t":"2026-09-29T18:30:00Z","v":1295,"vw":73.00625},{"c":72.8677,"h":72.995,"l":72.8677,"n":5,"o":72.995,"t":"2026-09-29T18:45:00Z","v":390,"vw":72.919451},{"c":73.04,"h":73.04,"l":73,"n":19,"o":73,"t":"2026-09-29T19:00:00Z","v":823,"vw":73.02051},{"c":73,"h":73.09,"l":73,"n":52,"o":73.09,"t":"2026-09-29T19:15:00Z","v":2297,"vw":73.037754},{"c":72.98,"h":73.015,"l":72.98,"n":32,"o":73,"t":"2026-09-29T19:30:00Z","v":3510,"vw":73.000599},{"c":72.98,"h":72.99,"l":72.92,"n":88,"o":72.99,"t":"2026-09-29T19:45:00Z","v":5477,"vw":72.946311},{"c":72.98,"h":72.98,"l":72.98,"n":4,"o":72.98,"t":"2026-09-29T20:00:00Z","v":420,"vw":72.98},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-09-29T20:15:00Z","v":100,"vw":73.35},{"c":73.29,"h":73.75,"l":73.26,"n":160,"o":73.75,"t":"2026-09-30T13:30:00Z","v":13258,"vw":73.482662},{"c":73.5,"h":73.5,"l":73.29,"n":26,"o":73.425,"t":"2026-09-30T13:45:00Z","v":1929,"vw":73.349428},{"c":73.15,"h":73.5295,"l":73.15,"n":136,"o":73.45,"t":"2026-09-30T14:15:00Z","v":8660,"vw":73.398083},{"c":73.18,"h":73.375,"l":73.05,"n":168,"o":73.375,"t":"2026-09-30T14:30:00Z","v":6966,"vw":73.183847},{"c":73.325,"h":73.325,"l":73.295,"n":8,"o":73.295,"t":"2026-09-30T14:45:00Z","v":422,"vw":73.309815},{"c":73.29,"h":73.29,"l":73.29,"n":1,"o":73.29,"t":"2026-09-30T15:00:00Z","v":200,"vw":73.29},{"c":73.265,"h":73.265,"l":73.265,"n":2,"o":73.265,"t":"2026-09-30T15:15:00Z","v":490,"vw":73.265},{"c":73.185,"h":73.3,"l":73.185,"n":9,"o":73.25,"t":"2026-09-30T15:30:00Z","v":1629,"vw":73.197723},{"c":73.165,"h":73.165,"l":73.165,"n":4,"o":73.165,"t":"2026-09-30T15:45:00Z","v":122,"vw":73.165},{"c":73.185,"h":73.185,"l":73.17,"n":9,"o":73.17,"t":"2026-09-30T16:00:00Z","v":364,"vw":73.18},{"c":73.1849,"h":73.1935,"l":73.17,"n":11,"o":73.185,"t":"2026-09-30T16:15:00Z","v":1371,"vw":73.174785},{"c":73.2,"h":73.2,"l":73.08,"n":11,"o":73.08,"t":"2026-09-30T16:30:00Z","v":685,"vw":73.162418},{"c":73.1101,"h":73.155,"l":73.1101,"n":29,"o":73.155,"t":"2026-09-30T16:45:00Z","v":4404,"vw":73.143375},{"c":73.195,"h":73.2,"l":73.1131,"n":49,"o":73.155,"t":"2026-09-30T17:00:00Z","v":3567,"vw":73.177163},{"c":73.31,"h":73.66,"l":73.14,"n":131,"o":73.14,"t":"2026-09-30T17:15:00Z","v":17832,"vw":73.442764},{"c":73.405,"h":73.405,"l":73.31,"n":20,"o":73.31,"t":"2026-09-30T17:30:00Z","v":3210,"vw":73.330682},{"c":73.37,"h":73.37,"l":73.36,"n":21,"o":73.37,"t":"2026-09-30T17:45:00Z","v":2116,"vw":73.36917},{"c":73.285,"h":73.285,"l":73.285,"n":2,"o":73.285,"t":"2026-09-30T18:00:00Z","v":545,"vw":73.285},{"c":73.285,"h":73.285,"l":73.22,"n":9,"o":73.22,"t":"2026-09-30T18:15:00Z","v":988,"vw":73.27133},{"c":73.16,"h":73.445,"l":73.16,"n":12,"o":73.285,"t":"2026-09-30T18:30:00Z","v":1140,"vw":73.316667},{"c":73.23,"h":73.41,"l":73.23,"n":18,"o":73.41,"t":"2026-09-30T18:45:00Z","v":532,"vw":73.3175},{"c":73.25,"h":73.2594,"l":73.23,"n":90,"o":73.23,"t":"2026-09-30T19:00:00Z","v":2266,"vw":73.24653},{"c":73.335,"h":73.335,"l":73.24,"n":47,"o":73.24,"t":"2026-09-30T19:15:00Z","v":2496,"vw":73.265138},{"c":73.41,"h":73.42,"l":73.23,"n":75,"o":73.335,"t":"2026-09-30T19:30:00Z","v":4275,"vw":73.311823},{"c":72.65,"h":73.41,"l":72.64,"n":179,"o":73.4,"t":"2026-09-30T19:45:00Z","v":10380,"vw":72.939691},{"c":73.04,"h":73.07,"l":72.61,"n":14,"o":72.61,"t":"2026-09-30T20:00:00Z","v":43210,"vw":72.618819},{"c":73.04,"h":73.04,"l":73.04,"n":2,"o":73.04,"t":"2026-10-01T11:30:00Z","v":216,"vw":73.04},{"c":72.8,"h":73.05,"l":72.8,"n":58,"o":72.93,"t":"2026-10-01T13:30:00Z","v":2974,"vw":72.882054},{"c":73.2254,"h":73.2995,"l":72.97,"n":65,"o":73.25,"t":"2026-10-01T13:45:00Z","v":2927,"vw":73.136354},{"c":73.1452,"h":73.29,"l":72.97,"n":60,"o":73.2254,"t":"2026-10-01T14:00:00Z","v":6579,"vw":73.112481},{"c":73.22,"h":73.29,"l":72.97,"n":55,"o":73.17,"t":"2026-10-01T14:15:00Z","v":4492,"vw":73.150463},{"c":73.28,"h":73.28,"l":73.025,"n":9,"o":73.025,"t":"2026-10-01T14:30:00Z","v":1608,"vw":73.113167},{"c":73.12,"h":73.3,"l":73.12,"n":9,"o":73.24,"t":"2026-10-01T14:45:00Z","v":763,"vw":73.201333},{"c":73.24,"h":73.24,"l":73.12,"n":14,"o":73.12,"t":"2026-10-01T15:00:00Z","v":1692,"vw":73.193901},{"c":73.14,"h":73.23,"l":73,"n":8,"o":73,"t":"2026-10-01T15:15:00Z","v":913,"vw":73.154308},{"c":73.13,"h":73.14,"l":73,"n":32,"o":73.115,"t":"2026-10-01T15:30:00Z","v":2771,"vw":73.119109},{"c":73.145,"h":73.24,"l":73.07,"n":10,"o":73.07,"t":"2026-10-01T15:45:00Z","v":860,"vw":73.13625},{"c":73.13,"h":73.135,"l":73.0549,"n":9,"o":73.0598,"t":"2026-10-01T16:00:00Z","v":1097,"vw":73.107384},{"c":73.14,"h":73.29,"l":73.0145,"n":29,"o":73.15,"t":"2026-10-01T16:15:00Z","v":3283,"vw":73.16204},{"c":73.1,"h":73.14,"l":73.0582,"n":96,"o":73.0582,"t":"2026-10-01T16:30:00Z","v":6487,"vw":73.103233},{"c":73.145,"h":73.23,"l":73.02,"n":65,"o":73.23,"t":"2026-10-01T16:45:00Z","v":5006,"vw":73.116947},{"c":73.12,"h":73.25,"l":73.075,"n":181,"o":73.15,"t":"2026-10-01T17:15:00Z","v":12346,"vw":73.126049},{"c":73.25,"h":73.27,"l":73.12,"n":44,"o":73.12,"t":"2026-10-01T17:30:00Z","v":2800,"vw":73.215406},{"c":73.16,"h":73.29,"l":73.06,"n":37,"o":73.26,"t":"2026-10-01T17:45:00Z","v":2855,"vw":73.16274},{"c":73.11,"h":73.15,"l":72.95,"n":128,"o":73.06,"t":"2026-10-01T18:00:00Z","v":14226,"vw":73.037724},{"c":73.19,"h":73.27,"l":73.0601,"n":55,"o":73.13,"t":"2026-10-01T18:15:00Z","v":5358,"vw":73.145529},{"c":73.26,"h":73.26,"l":73.13,"n":32,"o":73.19,"t":"2026-10-01T18:30:00Z","v":2761,"vw":73.188763},{"c":73.18,"h":73.18,"l":73.07,"n":18,"o":73.14,"t":"2026-10-01T18:45:00Z","v":1414,"vw":73.143564},{"c":73.2,"h":73.2757,"l":73.14,"n":6,"o":73.2757,"t":"2026-10-01T19:00:00Z","v":439,"vw":73.207714},{"c":73.15,"h":73.21,"l":73.14,"n":37,"o":73.14,"t":"2026-10-01T19:15:00Z","v":2530,"vw":73.155216},{"c":73.21,"h":73.21,"l":73.12,"n":28,"o":73.13,"t":"2026-10-01T19:30:00Z","v":3637,"vw":73.169167},{"c":73.15,"h":73.28,"l":73.12,"n":46,"o":73.21,"t":"2026-10-01T19:45:00Z","v":1883,"vw":73.166758},{"c":73.16,"h":73.16,"l":73.16,"n":4,"o":73.16,"t":"2026-10-01T20:00:00Z","v":741,"vw":73.16},{"c":73.5435,"h":73.5435,"l":73.5435,"n":1,"o":73.5435,"t":"2026-10-01T21:45:00Z","v":200,"vw":73.5435},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-02T11:00:00Z","v":200,"vw":73.6},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-02T11:45:00Z","v":200,"vw":73.6},{"c":73.5,"h":73.54,"l":73.14,"n":276,"o":73.31,"t":"2026-10-02T13:30:00Z","v":28754,"vw":73.267753},{"c":73.47,"h":73.54,"l":73.29,"n":181,"o":73.54,"t":"2026-10-02T13:45:00Z","v":11388,"vw":73.394471},{"c":73.33,"h":73.46,"l":73.3,"n":137,"o":73.46,"t":"2026-10-02T14:00:00Z","v":10312,"vw":73.343877},{"c":73.35,"h":73.4,"l":73.32,"n":92,"o":73.37,"t":"2026-10-02T14:15:00Z","v":7002,"vw":73.352925},{"c":73.35,"h":73.38,"l":73.21,"n":83,"o":73.2501,"t":"2026-10-02T14:30:00Z","v":7061,"vw":73.292303},{"c":73.31,"h":73.35,"l":73.15,"n":51,"o":73.35,"t":"2026-10-02T14:45:00Z","v":6874,"vw":73.258597},{"c":73.11,"h":73.342,"l":73.11,"n":20,"o":73.29,"t":"2026-10-02T15:00:00Z","v":1542,"vw":73.179036},{"c":73.24,"h":73.24,"l":73.1,"n":20,"o":73.154,"t":"2026-10-02T15:15:00Z","v":2664,"vw":73.192799},{"c":73.23,"h":73.43,"l":73.132,"n":12,"o":73.29,"t":"2026-10-02T15:30:00Z","v":1565,"vw":73.270333},{"c":73.254,"h":73.41,"l":73.2,"n":16,"o":73.41,"t":"2026-10-02T15:45:00Z","v":1083,"vw":73.306125},{"c":73.2789,"h":73.28,"l":73.23,"n":20,"o":73.28,"t":"2026-10-02T16:00:00Z","v":1955,"vw":73.272783},{"c":73.385,"h":73.45,"l":73.28,"n":28,"o":73.28,"t":"2026-10-02T16:15:00Z","v":1795,"vw":73.374385},{"c":73.428,"h":73.48,"l":73.35,"n":30,"o":73.48,"t":"2026-10-02T16:30:00Z","v":2123,"vw":73.378292},{"c":73.36,"h":73.46,"l":73.35,"n":38,"o":73.36,"t":"2026-10-02T16:45:00Z","v":4037,"vw":73.368886},{"c":73.35,"h":73.398,"l":73.35,"n":43,"o":73.39,"t":"2026-10-02T17:00:00Z","v":4502,"vw":73.371034},{"c":73.33,"h":73.39,"l":73.31,"n":39,"o":73.35,"t":"2026-10-02T17:15:00Z","v":4118,"vw":73.356292},{"c":73.46,"h":73.47,"l":73.34,"n":28,"o":73.34,"t":"2026-10-02T17:30:00Z","v":5793,"vw":73.399545},{"c":73.39,"h":73.46,"l":73.38,"n":56,"o":73.45,"t":"2026-10-02T17:45:00Z","v":3960,"vw":73.407568},{"c":73.46,"h":73.46,"l":73.39,"n":38,"o":73.45,"t":"2026-10-02T18:00:00Z","v":3393,"vw":73.425625},{"c":73.44,"h":73.55,"l":73.3668,"n":12,"o":73.46,"t":"2026-10-02T18:15:00Z","v":1139,"vw":73.451527},{"c":73.44,"h":73.45,"l":73.35,"n":10,"o":73.36,"t":"2026-10-02T18:30:00Z","v":1298,"vw":73.404911},{"c":73.44,"h":73.45,"l":73.3501,"n":21,"o":73.36,"t":"2026-10-02T18:45:00Z","v":2384,"vw":73.417991},{"c":73.3,"h":73.42,"l":73.1,"n":128,"o":73.35,"t":"2026-10-02T19:00:00Z","v":21332,"vw":73.268991},{"c":73.351,"h":73.46,"l":73.29,"n":69,"o":73.305,"t":"2026-10-02T19:15:00Z","v":6817,"vw":73.380782},{"c":73.45,"h":73.4899,"l":73.398,"n":63,"o":73.4085,"t":"2026-10-02T19:30:00Z","v":6498,"vw":73.41481},{"c":73.51,"h":73.67,"l":73.41,"n":173,"o":73.45,"t":"2026-10-02T19:45:00Z","v":16975,"vw":73.491075},{"c":73.38,"h":73.38,"l":73.38,"n":5,"o":73.38,"t":"2026-10-02T20:00:00Z","v":1396,"vw":73.38},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-02T22:00:00Z","v":216,"vw":73.65},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-05T08:00:00Z","v":173,"vw":73.3},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-05T08:15:00Z","v":127,"vw":73.65},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-05T12:15:00Z","v":300,"vw":73.59},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-05T12:30:00Z","v":125,"vw":73.59},{"c":73.74,"h":73.85,"l":73.74,"n":31,"o":73.85,"t":"2026-10-05T13:15:00Z","v":3809,"vw":73.840475},{"c":73.48,"h":73.83,"l":73.45,"n":140,"o":73.83,"t":"2026-10-05T13:30:00Z","v":11631,"vw":73.699521},{"c":73.5,"h":73.6,"l":73.38,"n":19,"o":73.48,"t":"2026-10-05T13:45:00Z","v":3439,"vw":73.477766},{"c":73.49,"h":73.59,"l":73.42,"n":32,"o":73.53,"t":"2026-10-05T14:00:00Z","v":4176,"vw":73.499337},{"c":73.65,"h":73.65,"l":73.44,"n":24,"o":73.44,"t":"2026-10-05T14:15:00Z","v":3920,"vw":73.531092},{"c":73.585,"h":73.6826,"l":73.4701,"n":24,"o":73.65,"t":"2026-10-05T14:30:00Z","v":1899,"vw":73.583777},{"c":73.5,"h":73.59,"l":73.5,"n":21,"o":73.55,"t":"2026-10-05T14:45:00Z","v":3913,"vw":73.507461},{"c":73.5,"h":73.5,"l":73.5,"n":7,"o":73.5,"t":"2026-10-05T15:00:00Z","v":889,"vw":73.5},{"c":73.5,"h":73.545,"l":73.5,"n":4,"o":73.545,"t":"2026-10-05T15:15:00Z","v":654,"vw":73.522533},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-05T15:30:00Z","v":143,"vw":73.54},{"c":73.5301,"h":73.56,"l":73.53,"n":17,"o":73.53,"t":"2026-10-05T15:45:00Z","v":2359,"vw":73.538491},{"c":73.58,"h":73.59,"l":73.53,"n":10,"o":73.53,"t":"2026-10-05T16:00:00Z","v":782,"vw":73.556154},{"c":73.5747,"h":73.5747,"l":73.555,"n":9,"o":73.555,"t":"2026-10-05T16:15:00Z","v":1095,"vw":73.560523},{"c":73.555,"h":73.555,"l":73.555,"n":1,"o":73.555,"t":"2026-10-05T16:30:00Z","v":600,"vw":73.555},{"c":73.59,"h":73.59,"l":73.545,"n":24,"o":73.545,"t":"2026-10-05T17:00:00Z","v":4089,"vw":73.556279},{"c":73.675,"h":73.675,"l":73.675,"n":1,"o":73.675,"t":"2026-10-05T17:15:00Z","v":100,"vw":73.675},{"c":73.6172,"h":73.6172,"l":73.6172,"n":2,"o":73.6172,"t":"2026-10-05T17:30:00Z","v":551,"vw":73.6172},{"c":73.6233,"h":73.6233,"l":73.6233,"n":2,"o":73.6233,"t":"2026-10-05T18:00:00Z","v":285,"vw":73.6233},{"c":73.65,"h":73.73,"l":73.65,"n":7,"o":73.73,"t":"2026-10-05T18:30:00Z","v":960,"vw":73.67209},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-10-05T18:45:00Z","v":404,"vw":73.7},{"c":73.66,"h":73.66,"l":73.66,"n":4,"o":73.66,"t":"2026-10-05T19:00:00Z","v":353,"vw":73.66},{"c":73.65,"h":73.67,"l":73.65,"n":20,"o":73.67,"t":"2026-10-05T19:15:00Z","v":2165,"vw":73.661148},{"c":73.6618,"h":73.7,"l":73.65,"n":8,"o":73.65,"t":"2026-10-05T19:30:00Z","v":1121,"vw":73.662004},{"c":73.7,"h":73.7,"l":73.7,"n":6,"o":73.7,"t":"2026-10-05T19:45:00Z","v":354,"vw":73.7},{"c":73.1552,"h":73.65,"l":73.1552,"n":10,"o":73.65,"t":"2026-10-05T20:00:00Z","v":834,"vw":73.497846},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-05T20:45:00Z","v":100,"vw":73.73},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-06T11:30:00Z","v":1500,"vw":73.85},{"c":73.86,"h":73.95,"l":73.75,"n":77,"o":73.75,"t":"2026-10-06T13:30:00Z","v":17225,"vw":73.836391},{"c":73.89,"h":73.97,"l":73.89,"n":8,"o":73.97,"t":"2026-10-06T13:45:00Z","v":550,"vw":73.906393},{"c":73.9481,"h":73.9481,"l":73.85,"n":19,"o":73.85,"t":"2026-10-06T14:15:00Z","v":858,"vw":73.894591},{"c":73.95,"h":73.95,"l":73.84,"n":33,"o":73.84,"t":"2026-10-06T14:30:00Z","v":1928,"vw":73.859899},{"c":73.875,"h":73.9,"l":73.875,"n":6,"o":73.875,"t":"2026-10-06T14:45:00Z","v":343,"vw":73.884663},{"c":73.78,"h":73.825,"l":73.75,"n":22,"o":73.825,"t":"2026-10-06T15:00:00Z","v":1863,"vw":73.7853},{"c":73.83,"h":73.86,"l":73.765,"n":54,"o":73.765,"t":"2026-10-06T15:15:00Z","v":12975,"vw":73.783693},{"c":73.65,"h":73.87,"l":73.65,"n":53,"o":73.87,"t":"2026-10-06T15:30:00Z","v":6759,"vw":73.712443},{"c":73.46,"h":73.56,"l":73.1489,"n":73,"o":73.56,"t":"2026-10-06T15:45:00Z","v":4691,"vw":73.444387},{"c":73.205,"h":73.4,"l":73.2,"n":55,"o":73.4,"t":"2026-10-06T16:00:00Z","v":2376,"vw":73.262285},{"c":72.97,"h":73.06,"l":72.97,"n":63,"o":73.06,"t":"2026-10-06T16:30:00Z","v":3318,"vw":73.008444},{"c":73.2,"h":73.24,"l":73.1,"n":79,"o":73.1,"t":"2026-10-06T16:45:00Z","v":4827,"vw":73.165589},{"c":73.175,"h":73.24,"l":73.175,"n":5,"o":73.24,"t":"2026-10-06T17:00:00Z","v":292,"vw":73.201},{"c":73.1,"h":73.13,"l":73.1,"n":29,"o":73.13,"t":"2026-10-06T17:15:00Z","v":3131,"vw":73.104671},{"c":73.125,"h":73.1751,"l":73.1,"n":36,"o":73.1,"t":"2026-10-06T17:30:00Z","v":2672,"vw":73.130171},{"c":73.15,"h":73.15,"l":73.12,"n":24,"o":73.15,"t":"2026-10-06T17:45:00Z","v":2572,"vw":73.145657},{"c":73.2,"h":73.2,"l":73.1,"n":26,"o":73.15,"t":"2026-10-06T18:00:00Z","v":6078,"vw":73.159244},{"c":73.18,"h":73.25,"l":73.13,"n":14,"o":73.13,"t":"2026-10-06T18:15:00Z","v":1537,"vw":73.219371},{"c":72.99,"h":73.25,"l":72.9,"n":84,"o":73.23,"t":"2026-10-06T18:30:00Z","v":22544,"vw":73.109001},{"c":72.9311,"h":72.9311,"l":72.65,"n":38,"o":72.89,"t":"2026-10-06T18:45:00Z","v":5020,"vw":72.693527},{"c":72.63,"h":72.84,"l":72.63,"n":49,"o":72.65,"t":"2026-10-06T19:00:00Z","v":3128,"vw":72.701223},{"c":72.4,"h":72.61,"l":72.25,"n":53,"o":72.61,"t":"2026-10-06T19:15:00Z","v":3015,"vw":72.432717},{"c":72.4575,"h":72.51,"l":72.4575,"n":6,"o":72.5,"t":"2026-10-06T19:30:00Z","v":1500,"vw":72.483015},{"c":72.48,"h":72.48,"l":72.18,"n":48,"o":72.34,"t":"2026-10-06T19:45:00Z","v":2833,"vw":72.37508},{"c":72.48,"h":72.48,"l":72.48,"n":5,"o":72.48,"t":"2026-10-06T20:00:00Z","v":236,"vw":72.48},{"c":72.6085,"h":72.6085,"l":72.6085,"n":1,"o":72.6085,"t":"2026-10-06T20:45:00Z","v":1000,"vw":72.6085},{"c":72.4,"h":72.46,"l":72.4,"n":9,"o":72.46,"t":"2026-10-07T09:45:00Z","v":669,"vw":72.428902},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-07T11:00:00Z","v":210,"vw":72.51},{"c":72.5,"h":72.5,"l":72.5,"n":10,"o":72.5,"t":"2026-10-07T11:15:00Z","v":3777,"vw":72.5},{"c":72.26,"h":72.26,"l":72.2534,"n":5,"o":72.2534,"t":"2026-10-07T12:15:00Z","v":500,"vw":72.257301},{"c":72.26,"h":72.26,"l":72.26,"n":4,"o":72.26,"t":"2026-10-07T12:30:00Z","v":300,"vw":72.26},{"c":72,"h":72,"l":72,"n":15,"o":72,"t":"2026-10-07T13:15:00Z","v":1052,"vw":72},{"c":71.96,"h":73.18,"l":71.95,"n":54,"o":72,"t":"2026-10-07T13:30:00Z","v":2912,"vw":72.239616},{"c":72.3827,"h":72.3827,"l":71.9,"n":38,"o":72,"t":"2026-10-07T13:45:00Z","v":4223,"vw":72.048981},{"c":72.21,"h":72.365,"l":72.1,"n":9,"o":72.365,"t":"2026-10-07T14:00:00Z","v":614,"vw":72.210679},{"c":72.28,"h":72.58,"l":72.22,"n":17,"o":72.22,"t":"2026-10-07T14:15:00Z","v":3113,"vw":72.464461},{"c":72.22,"h":72.3,"l":72.0101,"n":60,"o":72.26,"t":"2026-10-07T14:30:00Z","v":8275,"vw":72.090948},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-07T14:45:00Z","v":100,"vw":72.7},{"c":72.9396,"h":72.9396,"l":72.675,"n":4,"o":72.675,"t":"2026-10-07T15:00:00Z","v":1051,"vw":72.75438},{"c":72.7,"h":72.9,"l":72.29,"n":42,"o":72.575,"t":"2026-10-07T15:15:00Z","v":8418,"vw":72.559376},{"c":72.7,"h":72.705,"l":72.695,"n":10,"o":72.7,"t":"2026-10-07T15:30:00Z","v":2315,"vw":72.697584},{"c":72.62,"h":72.74,"l":72.55,"n":13,"o":72.74,"t":"2026-10-07T15:45:00Z","v":1236,"vw":72.621441},{"c":72.55,"h":72.7068,"l":72.55,"n":10,"o":72.645,"t":"2026-10-07T16:00:00Z","v":1040,"vw":72.615529},{"c":72.62,"h":72.73,"l":72.62,"n":15,"o":72.71,"t":"2026-10-07T16:15:00Z","v":1583,"vw":72.682617},{"c":72.62,"h":72.6799,"l":72.62,"n":12,"o":72.62,"t":"2026-10-07T16:30:00Z","v":1050,"vw":72.63775},{"c":72.5005,"h":72.6725,"l":72.5005,"n":15,"o":72.6725,"t":"2026-10-07T16:45:00Z","v":1373,"vw":72.62161},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-10-07T17:00:00Z","v":200,"vw":72.52},{"c":72.655,"h":72.75,"l":72.565,"n":18,"o":72.61,"t":"2026-10-07T17:15:00Z","v":1305,"vw":72.6325},{"c":72.79,"h":72.79,"l":72.715,"n":7,"o":72.715,"t":"2026-10-07T17:30:00Z","v":682,"vw":72.74},{"c":72.6,"h":72.7,"l":72.56,"n":14,"o":72.7,"t":"2026-10-07T17:45:00Z","v":834,"vw":72.622513},{"c":72.7,"h":72.7,"l":72.518,"n":7,"o":72.7,"t":"2026-10-07T18:00:00Z","v":904,"vw":72.668667},{"c":72.66,"h":72.7,"l":72.5,"n":11,"o":72.7,"t":"2026-10-07T18:15:00Z","v":2019,"vw":72.547894},{"c":72.51,"h":72.6,"l":72.51,"n":18,"o":72.6,"t":"2026-10-07T18:30:00Z","v":659,"vw":72.54125},{"c":72.51,"h":72.55,"l":72.5,"n":11,"o":72.538,"t":"2026-10-07T18:45:00Z","v":732,"vw":72.5249},{"c":72.438,"h":72.5,"l":72.4071,"n":9,"o":72.5,"t":"2026-10-07T19:00:00Z","v":901,"vw":72.444966},{"c":72.49,"h":72.57,"l":72.43,"n":9,"o":72.43,"t":"2026-10-07T19:15:00Z","v":751,"vw":72.5},{"c":72.41,"h":72.57,"l":72.35,"n":44,"o":72.57,"t":"2026-10-07T19:30:00Z","v":3052,"vw":72.456806},{"c":72.39,"h":72.4,"l":72.2966,"n":36,"o":72.3,"t":"2026-10-07T19:45:00Z","v":1683,"vw":72.331161},{"c":72.33,"h":72.33,"l":72.33,"n":5,"o":72.33,"t":"2026-10-07T20:00:00Z","v":725,"vw":72.33},{"c":72.33,"h":72.33,"l":72.33,"n":3,"o":72.33,"t":"2026-10-08T10:30:00Z","v":547,"vw":72.33},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-08T11:15:00Z","v":189,"vw":72.2},{"c":72.1482,"h":72.405,"l":72.05,"n":41,"o":72.05,"t":"2026-10-08T13:30:00Z","v":2350,"vw":72.184593},{"c":72.405,"h":72.6569,"l":72.0801,"n":6,"o":72.6569,"t":"2026-10-08T13:45:00Z","v":1641,"vw":72.192431},{"c":72.335,"h":72.335,"l":72.335,"n":4,"o":72.335,"t":"2026-10-08T14:00:00Z","v":115,"vw":72.335},{"c":72.07,"h":72.34,"l":72.07,"n":20,"o":72.34,"t":"2026-10-08T14:15:00Z","v":488,"vw":72.154557},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-08T14:30:00Z","v":101,"vw":72.29},{"c":72.17,"h":72.29,"l":72.17,"n":4,"o":72.29,"t":"2026-10-08T14:45:00Z","v":366,"vw":72.21},{"c":72.07,"h":72.295,"l":72.07,"n":8,"o":72.215,"t":"2026-10-08T15:00:00Z","v":3763,"vw":72.169048},{"c":72.455,"h":72.455,"l":72.3,"n":27,"o":72.32,"t":"2026-10-08T15:15:00Z","v":2121,"vw":72.374706},{"c":72.0701,"h":72.41,"l":72.07,"n":74,"o":72.41,"t":"2026-10-08T15:30:00Z","v":5678,"vw":72.17773},{"c":72.21,"h":72.335,"l":72.2,"n":12,"o":72.335,"t":"2026-10-08T15:45:00Z","v":736,"vw":72.251282},{"c":72.07,"h":72.225,"l":72,"n":65,"o":72.2,"t":"2026-10-08T16:00:00Z","v":4147,"vw":72.157619},{"c":72.0501,"h":72.2,"l":72.05,"n":28,"o":72.175,"t":"2026-10-08T16:15:00Z","v":1991,"vw":72.117066},{"c":72.1,"h":72.1,"l":72.1,"n":6,"o":72.1,"t":"2026-10-08T16:30:00Z","v":1713,"vw":72.1},{"c":72.27,"h":72.2899,"l":72.15,"n":23,"o":72.22,"t":"2026-10-08T16:45:00Z","v":8566,"vw":72.224175},{"c":72.0729,"h":72.15,"l":72,"n":14,"o":72.145,"t":"2026-10-08T17:00:00Z","v":1487,"vw":72.071242},{"c":71.95,"h":72.23,"l":71.7801,"n":61,"o":72.0676,"t":"2026-10-08T17:15:00Z","v":3188,"vw":71.975678},{"c":72.09,"h":72.09,"l":71.84,"n":21,"o":71.91,"t":"2026-10-08T17:30:00Z","v":1915,"vw":72.003779},{"c":72.11,"h":72.18,"l":71.8857,"n":17,"o":72.18,"t":"2026-10-08T17:45:00Z","v":1480,"vw":72.034819},{"c":71.92,"h":72.075,"l":71.92,"n":17,"o":72.0001,"t":"2026-10-08T18:00:00Z","v":1728,"vw":72.042411},{"c":72.15,"h":72.15,"l":72.02,"n":20,"o":72.1,"t":"2026-10-08T18:30:00Z","v":2063,"vw":72.12465},{"c":72.0001,"h":72.15,"l":72,"n":8,"o":72.15,"t":"2026-10-08T18:45:00Z","v":1001,"vw":72.050033},{"c":72.075,"h":72.09,"l":72.0381,"n":38,"o":72.09,"t":"2026-10-08T19:00:00Z","v":891,"vw":72.074862},{"c":72.18,"h":72.18,"l":72.075,"n":22,"o":72.075,"t":"2026-10-08T19:15:00Z","v":3514,"vw":72.137568},{"c":72.39,"h":72.39,"l":72.2159,"n":6,"o":72.2159,"t":"2026-10-08T19:30:00Z","v":545,"vw":72.257244},{"c":72.22,"h":72.44,"l":72.22,"n":14,"o":72.44,"t":"2026-10-08T19:45:00Z","v":1058,"vw":72.352658},{"c":72.2,"h":72.2,"l":72.2,"n":4,"o":72.2,"t":"2026-10-08T20:00:00Z","v":885,"vw":72.2},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-09T12:00:00Z","v":1000,"vw":72.56},{"c":72.2,"h":72.33,"l":72.2,"n":4,"o":72.33,"t":"2026-10-09T13:15:00Z","v":900,"vw":72.222369},{"c":72.39,"h":72.56,"l":72.2,"n":24,"o":72.35,"t":"2026-10-09T13:30:00Z","v":1876,"vw":72.383693},{"c":72.54,"h":72.55,"l":72.42,"n":32,"o":72.45,"t":"2026-10-09T14:00:00Z","v":2171,"vw":72.503385},{"c":72.41,"h":72.57,"l":72.41,"n":16,"o":72.54,"t":"2026-10-09T14:15:00Z","v":1867,"vw":72.518333},{"c":72.41,"h":72.6,"l":72.41,"n":23,"o":72.6,"t":"2026-10-09T14:30:00Z","v":2754,"vw":72.538614},{"c":72.41,"h":72.42,"l":72.41,"n":16,"o":72.41,"t":"2026-10-09T14:45:00Z","v":965,"vw":72.415987},{"c":72.375,"h":72.5,"l":72.375,"n":5,"o":72.5,"t":"2026-10-09T15:00:00Z","v":1226,"vw":72.397007},{"c":72.41,"h":72.5,"l":72.41,"n":5,"o":72.5,"t":"2026-10-09T15:15:00Z","v":247,"vw":72.44719},{"c":72.5,"h":72.5,"l":72.455,"n":2,"o":72.455,"t":"2026-10-09T15:30:00Z","v":550,"vw":72.479545},{"c":72.45,"h":72.5,"l":72.45,"n":35,"o":72.49,"t":"2026-10-09T15:45:00Z","v":3664,"vw":72.46095},{"c":72.45,"h":72.4601,"l":72.41,"n":22,"o":72.41,"t":"2026-10-09T16:00:00Z","v":3653,"vw":72.447692},{"c":72.4,"h":72.45,"l":72.4,"n":21,"o":72.45,"t":"2026-10-09T16:15:00Z","v":1238,"vw":72.414493},{"c":72.305,"h":72.35,"l":72.13,"n":64,"o":72.34,"t":"2026-10-09T16:30:00Z","v":17633,"vw":72.211964},{"c":72.3595,"h":72.37,"l":72.35,"n":28,"o":72.37,"t":"2026-10-09T17:00:00Z","v":2048,"vw":72.360607},{"c":72.35,"h":72.35,"l":72.27,"n":12,"o":72.27,"t":"2026-10-09T17:30:00Z","v":901,"vw":72.326667},{"c":72.385,"h":72.385,"l":72.305,"n":15,"o":72.305,"t":"2026-10-09T17:45:00Z","v":816,"vw":72.359687},{"c":72.445,"h":72.445,"l":72.385,"n":12,"o":72.385,"t":"2026-10-09T18:00:00Z","v":1504,"vw":72.435435},{"c":72.5,"h":72.5,"l":72.42,"n":16,"o":72.45,"t":"2026-10-09T18:15:00Z","v":2324,"vw":72.433995},{"c":72.41,"h":72.5,"l":72.41,"n":3,"o":72.5,"t":"2026-10-09T18:30:00Z","v":1469,"vw":72.416429},{"c":72.59,"h":72.8,"l":72.445,"n":68,"o":72.445,"t":"2026-10-09T18:45:00Z","v":5415,"vw":72.630123},{"c":72.7599,"h":72.76,"l":72.41,"n":18,"o":72.41,"t":"2026-10-09T19:00:00Z","v":1433,"vw":72.702559},{"c":72.76,"h":72.76,"l":72.56,"n":27,"o":72.56,"t":"2026-10-09T19:15:00Z","v":2932,"vw":72.669339},{"c":72.61,"h":72.7489,"l":72.61,"n":19,"o":72.7489,"t":"2026-10-09T19:30:00Z","v":1704,"vw":72.689259},{"c":72.83,"h":72.83,"l":72.75,"n":31,"o":72.76,"t":"2026-10-09T19:45:00Z","v":1411,"vw":72.795257},{"c":72.86,"h":72.86,"l":72.86,"n":3,"o":72.86,"t":"2026-10-09T20:00:00Z","v":214,"vw":72.86},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-12T11:00:00Z","v":300,"vw":73},{"c":72.84,"h":72.84,"l":72.41,"n":24,"o":72.41,"t":"2026-10-12T13:30:00Z","v":1283,"vw":72.649389},{"c":72.7,"h":72.7881,"l":72.568,"n":8,"o":72.7881,"t":"2026-10-12T13:45:00Z","v":1025,"vw":72.625091},{"c":72.8194,"h":72.8194,"l":72.61,"n":17,"o":72.71,"t":"2026-10-12T14:00:00Z","v":1861,"vw":72.696928},{"c":72.7,"h":72.8399,"l":72.7,"n":5,"o":72.8399,"t":"2026-10-12T14:15:00Z","v":1011,"vw":72.76579},{"c":72.83,"h":72.83,"l":72.73,"n":14,"o":72.73,"t":"2026-10-12T14:30:00Z","v":1752,"vw":72.785605},{"c":73.16,"h":73.165,"l":72.7001,"n":114,"o":72.765,"t":"2026-10-12T14:45:00Z","v":11306,"vw":72.930053},{"c":72.88,"h":73.0334,"l":72.71,"n":7,"o":72.71,"t":"2026-10-12T15:00:00Z","v":3324,"vw":72.930993},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-12T15:30:00Z","v":100,"vw":72.8},{"c":72.95,"h":73.08,"l":72.95,"n":10,"o":73.08,"t":"2026-10-12T15:45:00Z","v":912,"vw":73.050588},{"c":72.94,"h":73.07,"l":72.94,"n":4,"o":73.07,"t":"2026-10-12T16:00:00Z","v":355,"vw":72.995714},{"c":72.94,"h":72.94,"l":72.94,"n":1,"o":72.94,"t":"2026-10-12T16:15:00Z","v":100,"vw":72.94},{"c":73.1,"h":73.1,"l":72.8201,"n":6,"o":72.8201,"t":"2026-10-12T17:00:00Z","v":408,"vw":72.975025},{"c":73.05,"h":73.05,"l":72.99,"n":5,"o":73.05,"t":"2026-10-12T17:15:00Z","v":850,"vw":73.042727},{"c":72.95,"h":73.03,"l":72.8847,"n":18,"o":73.03,"t":"2026-10-12T17:30:00Z","v":2903,"vw":72.957728},{"c":73.02,"h":73.02,"l":72.98,"n":14,"o":72.98,"t":"2026-10-12T17:45:00Z","v":1395,"vw":73.003372},{"c":73.015,"h":73.015,"l":73,"n":9,"o":73,"t":"2026-10-12T18:00:00Z","v":858,"vw":73.00786},{"c":73.2,"h":73.24,"l":73.0037,"n":152,"o":73.0037,"t":"2026-10-12T18:15:00Z","v":10363,"vw":73.168147},{"c":73.205,"h":73.205,"l":73.205,"n":2,"o":73.205,"t":"2026-10-12T18:30:00Z","v":605,"vw":73.205},{"c":73.01,"h":73.01,"l":73.01,"n":7,"o":73.01,"t":"2026-10-12T19:00:00Z","v":255,"vw":73.01},{"c":73.0214,"h":73.0214,"l":73.0214,"n":2,"o":73.0214,"t":"2026-10-12T19:15:00Z","v":210,"vw":73.0214},{"c":73.3056,"h":73.3056,"l":73.09,"n":10,"o":73.09,"t":"2026-10-12T19:30:00Z","v":988,"vw":73.180199},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-12T19:45:00Z","v":300,"vw":73.2},{"c":73.1,"h":73.1,"l":73.1,"n":4,"o":73.1,"t":"2026-10-12T20:00:00Z","v":205,"vw":73.1},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-13T09:00:00Z","v":100,"vw":73},{"c":73.61,"h":73.92,"l":73.2001,"n":51,"o":73.26,"t":"2026-10-13T13:30:00Z","v":9203,"vw":73.594927},{"c":73.7,"h":73.7,"l":73.5874,"n":6,"o":73.5874,"t":"2026-10-13T13:45:00Z","v":620,"vw":73.678206},{"c":73.76,"h":73.76,"l":73.6005,"n":21,"o":73.6005,"t":"2026-10-13T14:00:00Z","v":2203,"vw":73.731212},{"c":73.9,"h":73.94,"l":73.6105,"n":49,"o":73.6105,"t":"2026-10-13T14:15:00Z","v":2595,"vw":73.830742},{"c":73.8,"h":73.83,"l":73.65,"n":49,"o":73.755,"t":"2026-10-13T14:30:00Z","v":8349,"vw":73.77413},{"c":73.6751,"h":73.8,"l":73.5,"n":37,"o":73.8,"t":"2026-10-13T14:45:00Z","v":5157,"vw":73.597712},{"c":73.66,"h":73.67,"l":73.66,"n":2,"o":73.67,"t":"2026-10-13T15:00:00Z","v":607,"vw":73.666705},{"c":73.635,"h":73.7309,"l":73.635,"n":6,"o":73.7309,"t":"2026-10-13T15:15:00Z","v":622,"vw":73.699767},{"c":73.64,"h":73.65,"l":73.64,"n":7,"o":73.64,"t":"2026-10-13T15:30:00Z","v":444,"vw":73.643826},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-13T15:45:00Z","v":100,"vw":73.63},{"c":73.65,"h":73.65,"l":73.65,"n":4,"o":73.65,"t":"2026-10-13T16:00:00Z","v":285,"vw":73.65},{"c":73.8,"h":73.8,"l":73.6001,"n":5,"o":73.6001,"t":"2026-10-13T16:30:00Z","v":757,"vw":73.668933},{"c":73.621,"h":73.621,"l":73.621,"n":1,"o":73.621,"t":"2026-10-13T16:45:00Z","v":100,"vw":73.621},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-13T17:00:00Z","v":100,"vw":73.72},{"c":73.7,"h":73.73,"l":73.7,"n":8,"o":73.73,"t":"2026-10-13T17:15:00Z","v":588,"vw":73.715265},{"c":73.7,"h":73.7,"l":73.65,"n":7,"o":73.65,"t":"2026-10-13T17:30:00Z","v":702,"vw":73.682308},{"c":73.67,"h":73.675,"l":73.62,"n":11,"o":73.675,"t":"2026-10-13T17:45:00Z","v":1237,"vw":73.660059},{"c":73.5664,"h":73.688,"l":73.5664,"n":4,"o":73.688,"t":"2026-10-13T18:00:00Z","v":700,"vw":73.628171},{"c":73.62,"h":73.688,"l":73.62,"n":8,"o":73.688,"t":"2026-10-13T18:15:00Z","v":1023,"vw":73.6368},{"c":73.625,"h":73.625,"l":73.625,"n":2,"o":73.625,"t":"2026-10-13T18:45:00Z","v":205,"vw":73.625},{"c":73.575,"h":73.575,"l":73.575,"n":5,"o":73.575,"t":"2026-10-13T19:15:00Z","v":1207,"vw":73.575},{"c":73.5,"h":73.6,"l":73.5,"n":44,"o":73.55,"t":"2026-10-13T19:30:00Z","v":5207,"vw":73.544365},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-13T19:45:00Z","v":700,"vw":73.4},{"c":73.27,"h":73.27,"l":73.27,"n":4,"o":73.27,"t":"2026-10-13T20:00:00Z","v":103,"vw":73.27},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-13T21:45:00Z","v":200,"vw":73.35},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-13T22:00:00Z","v":100,"vw":73.5},{"c":73.23,"h":73.23,"l":73.23,"n":1,"o":73.23,"t":"2026-10-14T08:00:00Z","v":168,"vw":73.23},{"c":73.51,"h":73.51,"l":73.51,"n":3,"o":73.51,"t":"2026-10-14T11:15:00Z","v":300,"vw":73.51},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-14T11:30:00Z","v":137,"vw":73.51},{"c":73.2,"h":73.2,"l":73.2,"n":38,"o":73.2,"t":"2026-10-14T11:45:00Z","v":999,"vw":73.2},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-14T12:00:00Z","v":100,"vw":73.2},{"c":73.354,"h":73.354,"l":73.2,"n":4,"o":73.2385,"t":"2026-10-14T12:15:00Z","v":801,"vw":73.25775},{"c":73.32,"h":73.32,"l":73.2,"n":7,"o":73.293,"t":"2026-10-14T12:30:00Z","v":1176,"vw":73.263633},{"c":73.215,"h":73.375,"l":73.05,"n":42,"o":73.25,"t":"2026-10-14T13:30:00Z","v":4706,"vw":73.256888},{"c":72.9201,"h":73.21,"l":72.92,"n":24,"o":73.21,"t":"2026-10-14T13:45:00Z","v":3770,"vw":73.10217},{"c":72.755,"h":72.755,"l":72.755,"n":11,"o":72.755,"t":"2026-10-14T14:00:00Z","v":785,"vw":72.755},{"c":72.74,"h":72.75,"l":72.665,"n":67,"o":72.665,"t":"2026-10-14T14:15:00Z","v":8022,"vw":72.687964},{"c":72.4677,"h":72.73,"l":72.4677,"n":36,"o":72.73,"t":"2026-10-14T14:30:00Z","v":8441,"vw":72.673201},{"c":72.6899,"h":72.6899,"l":72.6899,"n":2,"o":72.6899,"t":"2026-10-14T14:45:00Z","v":1005,"vw":72.6899},{"c":72.5686,"h":72.65,"l":72.5686,"n":11,"o":72.645,"t":"2026-10-14T15:00:00Z","v":1204,"vw":72.624535},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-10-14T15:15:00Z","v":161,"vw":72.51},{"c":72.5007,"h":72.52,"l":72.5,"n":4,"o":72.52,"t":"2026-10-14T15:30:00Z","v":345,"vw":72.506252},{"c":72.5,"h":72.6218,"l":72.5,"n":8,"o":72.57,"t":"2026-10-14T15:45:00Z","v":1082,"vw":72.539886},{"c":72.04,"h":72.5595,"l":72.04,"n":36,"o":72.5,"t":"2026-10-14T16:00:00Z","v":3969,"vw":72.275598},{"c":72.3546,"h":72.37,"l":72.22,"n":12,"o":72.37,"t":"2026-10-14T16:15:00Z","v":706,"vw":72.322083},{"c":72.18,"h":72.18,"l":72.1401,"n":12,"o":72.1401,"t":"2026-10-14T16:30:00Z","v":1650,"vw":72.162403},{"c":72,"h":72,"l":72,"n":9,"o":72,"t":"2026-10-14T16:45:00Z","v":487,"vw":72},{"c":72.15,"h":72.1504,"l":72.15,"n":8,"o":72.1504,"t":"2026-10-14T17:00:00Z","v":501,"vw":72.150258},{"c":72.03,"h":72.1899,"l":72,"n":30,"o":72.1899,"t":"2026-10-14T17:15:00Z","v":4605,"vw":72.069479},{"c":72.01,"h":72.06,"l":71.98,"n":9,"o":72.06,"t":"2026-10-14T17:30:00Z","v":902,"vw":72.019163},{"c":71.8,"h":71.98,"l":71.75,"n":45,"o":71.95,"t":"2026-10-14T17:45:00Z","v":3250,"vw":71.8258},{"c":71.805,"h":71.82,"l":71.805,"n":7,"o":71.805,"t":"2026-10-14T18:00:00Z","v":545,"vw":71.807935},{"c":71.795,"h":71.98,"l":71.75,"n":26,"o":71.8,"t":"2026-10-14T18:15:00Z","v":2202,"vw":71.827099},{"c":71.84,"h":71.85,"l":71.84,"n":3,"o":71.85,"t":"2026-10-14T18:30:00Z","v":205,"vw":71.845},{"c":71.51,"h":71.725,"l":71.51,"n":19,"o":71.725,"t":"2026-10-14T18:45:00Z","v":926,"vw":71.628095},{"c":71.6499,"h":71.695,"l":71.6,"n":18,"o":71.695,"t":"2026-10-14T19:00:00Z","v":2048,"vw":71.657295},{"c":71.74,"h":71.74,"l":71.586,"n":13,"o":71.65,"t":"2026-10-14T19:15:00Z","v":1040,"vw":71.644667},{"c":71.61,"h":71.8,"l":71.55,"n":21,"o":71.55,"t":"2026-10-14T19:30:00Z","v":4146,"vw":71.65729},{"c":71.72,"h":71.87,"l":71.63,"n":62,"o":71.8,"t":"2026-10-14T19:45:00Z","v":2988,"vw":71.768284},{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-10-14T20:00:00Z","v":183,"vw":71.64},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-14T22:00:00Z","v":200,"vw":72},{"c":71.64,"h":71.65,"l":71.64,"n":16,"o":71.65,"t":"2026-10-15T08:15:00Z","v":925,"vw":71.643506},{"c":71.35,"h":71.35,"l":71.35,"n":24,"o":71.35,"t":"2026-10-15T12:30:00Z","v":401,"vw":71.35},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T12:45:00Z","v":200,"vw":71.5},{"c":71.69,"h":71.99,"l":71.47,"n":32,"o":71.48,"t":"2026-10-15T13:30:00Z","v":4134,"vw":71.696593},{"c":71.44,"h":71.64,"l":71.2,"n":94,"o":71.6,"t":"2026-10-15T13:45:00Z","v":11043,"vw":71.465028},{"c":71.53,"h":71.53,"l":71.35,"n":32,"o":71.5,"t":"2026-10-15T14:00:00Z","v":3186,"vw":71.423134},{"c":71.53,"h":71.715,"l":71.53,"n":28,"o":71.62,"t":"2026-10-15T14:15:00Z","v":3549,"vw":71.626398},{"c":71.57,"h":71.6,"l":71.465,"n":38,"o":71.5,"t":"2026-10-15T14:30:00Z","v":3931,"vw":71.529945},{"c":71.82,"h":71.89,"l":71.505,"n":46,"o":71.505,"t":"2026-10-15T14:45:00Z","v":9606,"vw":71.740574},{"c":71.69,"h":71.84,"l":71.61,"n":35,"o":71.8275,"t":"2026-10-15T15:00:00Z","v":2164,"vw":71.746492},{"c":71.74,"h":71.84,"l":71.69,"n":13,"o":71.83,"t":"2026-10-15T15:15:00Z","v":2112,"vw":71.741633},{"c":71.8507,"h":71.8507,"l":71.74,"n":3,"o":71.74,"t":"2026-10-15T15:30:00Z","v":622,"vw":71.790318},{"c":71.715,"h":71.88,"l":71.715,"n":465,"o":71.745,"t":"2026-10-15T16:00:00Z","v":3209,"vw":71.778883},{"c":71.87,"h":71.87,"l":71.8,"n":3,"o":71.8,"t":"2026-10-15T16:15:00Z","v":301,"vw":71.846667},{"c":71.76,"h":71.76,"l":71.6,"n":19,"o":71.71,"t":"2026-10-15T16:30:00Z","v":1714,"vw":71.664081},{"c":71.7306,"h":71.7306,"l":71.7306,"n":2,"o":71.7306,"t":"2026-10-15T16:45:00Z","v":102,"vw":71.7306},{"c":71.75,"h":71.75,"l":71.65,"n":16,"o":71.65,"t":"2026-10-15T17:00:00Z","v":4295,"vw":71.683276},{"c":71.75,"h":71.83,"l":71.68,"n":14,"o":71.83,"t":"2026-10-15T17:15:00Z","v":1602,"vw":71.772323},{"c":71.785,"h":71.88,"l":71.785,"n":15,"o":71.88,"t":"2026-10-15T17:45:00Z","v":3433,"vw":71.837421},{"c":71.77,"h":71.77,"l":71.72,"n":13,"o":71.77,"t":"2026-10-15T18:00:00Z","v":1861,"vw":71.761975},{"c":71.8499,"h":71.85,"l":71.72,"n":42,"o":71.85,"t":"2026-10-15T18:15:00Z","v":6759,"vw":71.803015},{"c":71.8,"h":71.85,"l":71.74,"n":36,"o":71.8349,"t":"2026-10-15T18:30:00Z","v":5232,"vw":71.798226},{"c":71.82,"h":71.85,"l":71.77,"n":11,"o":71.78,"t":"2026-10-15T18:45:00Z","v":1602,"vw":71.81},{"c":71.825,"h":71.85,"l":71.7794,"n":10,"o":71.81,"t":"2026-10-15T19:00:00Z","v":979,"vw":71.812065},{"c":71.82,"h":71.88,"l":71.7823,"n":35,"o":71.87,"t":"2026-10-15T19:15:00Z","v":4992,"vw":71.846876},{"c":71.68,"h":71.88,"l":71.5,"n":40,"o":71.77,"t":"2026-10-15T19:30:00Z","v":4431,"vw":71.719854},{"c":71.76,"h":71.76,"l":71.63,"n":16,"o":71.68,"t":"2026-10-15T19:45:00Z","v":612,"vw":71.698235},{"c":71.83,"h":71.83,"l":71.83,"n":4,"o":71.83,"t":"2026-10-15T20:00:00Z","v":1043,"vw":71.83},{"c":71.85,"h":71.85,"l":71.85,"n":2,"o":71.85,"t":"2026-10-16T12:45:00Z","v":412,"vw":71.85},{"c":71.85,"h":71.9,"l":71.85,"n":30,"o":71.85,"t":"2026-10-16T13:30:00Z","v":1522,"vw":71.865703},{"c":71.6686,"h":71.6686,"l":71.6686,"n":3,"o":71.6686,"t":"2026-10-16T13:45:00Z","v":171,"vw":71.6686},{"c":71.765,"h":71.8899,"l":71.765,"n":19,"o":71.85,"t":"2026-10-16T14:15:00Z","v":1780,"vw":71.864302},{"c":71.8795,"h":71.8795,"l":71.66,"n":4,"o":71.66,"t":"2026-10-16T14:30:00Z","v":870,"vw":71.724109},{"c":71.8,"h":71.8,"l":71.71,"n":7,"o":71.71,"t":"2026-10-16T14:45:00Z","v":954,"vw":71.73},{"c":71.7,"h":71.88,"l":71.7,"n":89,"o":71.81,"t":"2026-10-16T15:00:00Z","v":5603,"vw":71.8032},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-16T15:15:00Z","v":101,"vw":71.68},{"c":71.65,"h":71.71,"l":71.65,"n":2,"o":71.71,"t":"2026-10-16T15:30:00Z","v":880,"vw":71.656818},{"c":71.8304,"h":71.8304,"l":71.68,"n":33,"o":71.78,"t":"2026-10-16T15:45:00Z","v":7449,"vw":71.781979},{"c":71.68,"h":71.89,"l":71.68,"n":14,"o":71.78,"t":"2026-10-16T16:00:00Z","v":3130,"vw":71.774642},{"c":71.68,"h":71.7,"l":71.66,"n":34,"o":71.68,"t":"2026-10-16T16:15:00Z","v":3372,"vw":71.676851},{"c":71.21,"h":71.66,"l":71,"n":118,"o":71.66,"t":"2026-10-16T16:30:00Z","v":7354,"vw":71.219511},{"c":71.4,"h":71.5508,"l":71.4,"n":13,"o":71.45,"t":"2026-10-16T17:00:00Z","v":2333,"vw":71.441062},{"c":71.2,"h":71.43,"l":70.76,"n":35,"o":70.88,"t":"2026-10-16T17:15:00Z","v":2245,"vw":71.187812},{"c":71.43,"h":71.4691,"l":71.2,"n":4,"o":71.453,"t":"2026-10-16T17:30:00Z","v":1416,"vw":71.403808},{"c":71.41,"h":71.43,"l":71.3,"n":15,"o":71.331,"t":"2026-10-16T17:45:00Z","v":1011,"vw":71.373647},{"c":71.43,"h":71.43,"l":71.29,"n":11,"o":71.33,"t":"2026-10-16T18:00:00Z","v":1016,"vw":71.3858},{"c":71.2,"h":71.45,"l":71.2,"n":38,"o":71.45,"t":"2026-10-16T18:15:00Z","v":2712,"vw":71.24047},{"c":71.1,"h":71.19,"l":71,"n":15,"o":71.065,"t":"2026-10-16T18:30:00Z","v":1491,"vw":71.083682},{"c":71,"h":71.15,"l":71,"n":23,"o":71.15,"t":"2026-10-16T18:45:00Z","v":2029,"vw":71.030608},{"c":71,"h":71,"l":70.875,"n":30,"o":71,"t":"2026-10-16T19:00:00Z","v":3142,"vw":70.966038},{"c":71,"h":71,"l":70.9,"n":16,"o":71,"t":"2026-10-16T19:15:00Z","v":1274,"vw":70.980875},{"c":70.9,"h":71,"l":70.88,"n":127,"o":70.99,"t":"2026-10-16T19:30:00Z","v":4569,"vw":70.943368},{"c":71,"h":71,"l":70.7501,"n":186,"o":70.95,"t":"2026-10-16T19:45:00Z","v":8473,"vw":70.928175},{"c":70.86,"h":70.86,"l":70.86,"n":3,"o":70.86,"t":"2026-10-16T20:00:00Z","v":200,"vw":70.86},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-19T08:00:00Z","v":296,"vw":70.85},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-19T10:45:00Z","v":212,"vw":70.98},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-19T12:15:00Z","v":333,"vw":71},{"c":70.6533,"h":71.2999,"l":70.6533,"n":73,"o":71,"t":"2026-10-19T13:30:00Z","v":5281,"vw":70.803376},{"c":71.06,"h":71.06,"l":71,"n":5,"o":71,"t":"2026-10-19T13:45:00Z","v":1312,"vw":71.027176},{"c":71.09,"h":71.09,"l":71.09,"n":2,"o":71.09,"t":"2026-10-19T14:00:00Z","v":201,"vw":71.09},{"c":71.025,"h":71.025,"l":71.025,"n":2,"o":71.025,"t":"2026-10-19T14:15:00Z","v":101,"vw":71.025},{"c":71,"h":71.15,"l":71,"n":13,"o":71,"t":"2026-10-19T14:30:00Z","v":5775,"vw":71.132629},{"c":71.0049,"h":71.04,"l":71.0049,"n":13,"o":71.025,"t":"2026-10-19T14:45:00Z","v":1816,"vw":71.030799},{"c":71.03,"h":71.03,"l":70.75,"n":80,"o":70.82,"t":"2026-10-19T15:00:00Z","v":16075,"vw":70.947146},{"c":71.299,"h":71.3,"l":71.025,"n":8,"o":71.025,"t":"2026-10-19T15:15:00Z","v":983,"vw":71.232799},{"c":71.13,"h":71.13,"l":70.75,"n":12,"o":70.75,"t":"2026-10-19T15:30:00Z","v":773,"vw":70.933133},{"c":71.175,"h":71.175,"l":71,"n":4,"o":71,"t":"2026-10-19T16:15:00Z","v":3361,"vw":71.013928},{"c":71.25,"h":71.25,"l":71.2,"n":8,"o":71.2,"t":"2026-10-19T16:30:00Z","v":842,"vw":71.243026},{"c":70.95,"h":71.1,"l":70.95,"n":14,"o":71.09,"t":"2026-10-19T16:45:00Z","v":1545,"vw":71.025525},{"c":70.9,"h":70.9,"l":70.8,"n":8,"o":70.9,"t":"2026-10-19T17:00:00Z","v":489,"vw":70.859155},{"c":71.105,"h":71.105,"l":71.105,"n":3,"o":71.105,"t":"2026-10-19T17:15:00Z","v":715,"vw":71.105},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-19T17:30:00Z","v":140,"vw":71.25},{"c":71,"h":71.2,"l":71,"n":4,"o":71.2,"t":"2026-10-19T17:45:00Z","v":243,"vw":71.116667},{"c":71.15,"h":71.15,"l":71.125,"n":5,"o":71.15,"t":"2026-10-19T18:00:00Z","v":685,"vw":71.134735},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-19T18:15:00Z","v":116,"vw":71.15},{"c":71.1,"h":71.1,"l":71.08,"n":4,"o":71.08,"t":"2026-10-19T18:30:00Z","v":534,"vw":71.096071},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T19:00:00Z","v":102,"vw":71.1},{"c":70.98,"h":71.16,"l":70.98,"n":37,"o":71.16,"t":"2026-10-19T19:45:00Z","v":997,"vw":71.053832},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T20:00:00Z","v":893,"vw":71},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T20:30:00Z","v":1112,"vw":70.8},{"c":70.7971,"h":71.2,"l":70.72,"n":25,"o":70.945,"t":"2026-10-20T13:30:00Z","v":4735,"vw":70.913442},{"c":70.9797,"h":71.056,"l":70.7201,"n":51,"o":70.93,"t":"2026-10-20T13:45:00Z","v":3563,"vw":70.910615},{"c":70.85,"h":71.025,"l":70.85,"n":5,"o":71.025,"t":"2026-10-20T14:00:00Z","v":1494,"vw":70.984016},{"c":71.21,"h":71.21,"l":71.1,"n":5,"o":71.1,"t":"2026-10-20T14:15:00Z","v":281,"vw":71.155},{"c":71.37,"h":71.37,"l":71.1,"n":58,"o":71.12,"t":"2026-10-20T14:30:00Z","v":3758,"vw":71.210703},{"c":71.405,"h":71.405,"l":71.3584,"n":5,"o":71.3584,"t":"2026-10-20T14:45:00Z","v":212,"vw":71.3817},{"c":71.405,"h":71.65,"l":71.405,"n":42,"o":71.405,"t":"2026-10-20T15:00:00Z","v":3754,"vw":71.477861},{"c":71.5999,"h":71.5999,"l":71.3001,"n":28,"o":71.38,"t":"2026-10-20T15:15:00Z","v":4179,"vw":71.369198},{"c":71.18,"h":71.5,"l":71.18,"n":150,"o":71.48,"t":"2026-10-20T15:30:00Z","v":9484,"vw":71.334495},{"c":69.8,"h":71.355,"l":69.61,"n":209,"o":71.355,"t":"2026-10-20T15:45:00Z","v":38690,"vw":70.379527},{"c":70,"h":70.08,"l":69.83,"n":25,"o":70.075,"t":"2026-10-20T16:00:00Z","v":2443,"vw":69.984156},{"c":69.51,"h":69.9,"l":69.5,"n":55,"o":69.9,"t":"2026-10-20T16:15:00Z","v":2248,"vw":69.768396},{"c":69.98,"h":69.98,"l":69.59,"n":97,"o":69.615,"t":"2026-10-20T16:30:00Z","v":5165,"vw":69.741865},{"c":70,"h":70.1,"l":69.83,"n":66,"o":69.95,"t":"2026-10-20T16:45:00Z","v":6030,"vw":70.000978},{"c":69.88,"h":69.9,"l":69.72,"n":22,"o":69.81,"t":"2026-10-20T17:00:00Z","v":1376,"vw":69.809111},{"c":70.045,"h":70.0895,"l":69.82,"n":54,"o":69.82,"t":"2026-10-20T17:15:00Z","v":2503,"vw":69.950325},{"c":70.1,"h":70.1,"l":70.045,"n":59,"o":70.045,"t":"2026-10-20T17:30:00Z","v":10233,"vw":70.092842},{"c":70.55,"h":70.61,"l":70.196,"n":48,"o":70.25,"t":"2026-10-20T17:45:00Z","v":15563,"vw":70.258106},{"c":70.4,"h":70.47,"l":70.4,"n":8,"o":70.47,"t":"2026-10-20T18:00:00Z","v":1086,"vw":70.4225},{"c":70.345,"h":70.405,"l":70.33,"n":3,"o":70.405,"t":"2026-10-20T18:15:00Z","v":1121,"vw":70.344665},{"c":70.25,"h":70.55,"l":70.25,"n":17,"o":70.455,"t":"2026-10-20T18:30:00Z","v":1994,"vw":70.439989},{"c":70.32,"h":70.44,"l":70.31,"n":16,"o":70.44,"t":"2026-10-20T18:45:00Z","v":1863,"vw":70.360097},{"c":70.72,"h":71.6,"l":70.42,"n":55,"o":70.42,"t":"2026-10-20T19:00:00Z","v":7364,"vw":70.844782},{"c":70.39,"h":70.63,"l":70.32,"n":25,"o":70.63,"t":"2026-10-20T19:15:00Z","v":1622,"vw":70.426808},{"c":70.27,"h":70.33,"l":70.25,"n":20,"o":70.32,"t":"2026-10-20T19:30:00Z","v":1038,"vw":70.3},{"c":70.4,"h":70.4,"l":70.3,"n":26,"o":70.4,"t":"2026-10-20T19:45:00Z","v":1318,"vw":70.368841},{"c":70.4,"h":70.4,"l":70.4,"n":4,"o":70.4,"t":"2026-10-20T20:00:00Z","v":957,"vw":70.4},{"c":70.1669,"h":70.5,"l":70.0001,"n":70,"o":70.45,"t":"2026-10-21T13:30:00Z","v":7839,"vw":70.406831},{"c":70.4,"h":70.4,"l":70.25,"n":42,"o":70.32,"t":"2026-10-21T13:45:00Z","v":7921,"vw":70.350135},{"c":70.5,"h":70.625,"l":70.465,"n":115,"o":70.485,"t":"2026-10-21T14:00:00Z","v":8380,"vw":70.509928},{"c":70.5,"h":70.5,"l":70.375,"n":21,"o":70.375,"t":"2026-10-21T14:15:00Z","v":2994,"vw":70.422628},{"c":70.58,"h":70.75,"l":70.58,"n":19,"o":70.69,"t":"2026-10-21T14:30:00Z","v":8863,"vw":70.739572},{"c":71.225,"h":71.225,"l":70.69,"n":28,"o":70.69,"t":"2026-10-21T14:45:00Z","v":5780,"vw":70.793357},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-10-21T15:00:00Z","v":519,"vw":71.2},{"c":71.47,"h":71.4907,"l":71.09,"n":18,"o":71.09,"t":"2026-10-21T15:15:00Z","v":1268,"vw":71.34317},{"c":71.58,"h":71.6349,"l":71.38,"n":9,"o":71.5,"t":"2026-10-21T15:30:00Z","v":862,"vw":71.567244},{"c":71.6,"h":71.63,"l":71.54,"n":18,"o":71.608,"t":"2026-10-21T15:45:00Z","v":4757,"vw":71.605281},{"c":71.6,"h":71.6,"l":71.6,"n":4,"o":71.6,"t":"2026-10-21T16:00:00Z","v":342,"vw":71.6},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-21T16:15:00Z","v":100,"vw":71.31},{"c":71.4,"h":71.4,"l":71.35,"n":4,"o":71.35,"t":"2026-10-21T16:30:00Z","v":830,"vw":71.392083},{"c":71.25,"h":71.26,"l":71.25,"n":2,"o":71.26,"t":"2026-10-21T16:45:00Z","v":461,"vw":71.256985},{"c":71.655,"h":71.655,"l":71.57,"n":5,"o":71.57,"t":"2026-10-21T17:00:00Z","v":998,"vw":71.61769},{"c":71.63,"h":71.63,"l":71.63,"n":1,"o":71.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":71.63},{"c":71.51,"h":71.8,"l":71.51,"n":24,"o":71.6414,"t":"2026-10-21T17:30:00Z","v":6077,"vw":71.683426},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-21T17:45:00Z","v":100,"vw":71.51},{"c":71.6616,"h":71.6616,"l":71.6616,"n":1,"o":71.6616,"t":"2026-10-21T18:00:00Z","v":500,"vw":71.6616},{"c":71.68,"h":71.69,"l":71.68,"n":8,"o":71.69,"t":"2026-10-21T18:15:00Z","v":539,"vw":71.687487},{"c":71.53,"h":71.5677,"l":71.501,"n":16,"o":71.501,"t":"2026-10-21T18:30:00Z","v":817,"vw":71.534718},{"c":71.45,"h":71.5,"l":71.45,"n":11,"o":71.5,"t":"2026-10-21T18:45:00Z","v":1170,"vw":71.49297},{"c":71.25,"h":71.3,"l":71.25,"n":9,"o":71.25,"t":"2026-10-21T19:00:00Z","v":610,"vw":71.27},{"c":70.2601,"h":71.14,"l":70.26,"n":112,"o":71,"t":"2026-10-21T19:15:00Z","v":14771,"vw":70.632046},{"c":70.625,"h":70.89,"l":70.49,"n":76,"o":70.69,"t":"2026-10-21T19:30:00Z","v":6443,"vw":70.558909},{"c":70.35,"h":70.73,"l":70.35,"n":113,"o":70.625,"t":"2026-10-21T19:45:00Z","v":9795,"vw":70.5201},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-21T20:00:00Z","v":878,"vw":70.5},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-21T23:00:00Z","v":212,"vw":70.75},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-22T11:00:00Z","v":100,"vw":70.25},{"c":69.98,"h":70.42,"l":69.98,"n":95,"o":70,"t":"2026-10-22T13:30:00Z","v":14826,"vw":70.11247},{"c":69.8651,"h":69.98,"l":69.8,"n":46,"o":69.98,"t":"2026-10-22T13:45:00Z","v":3937,"vw":69.886767},{"c":70.125,"h":70.125,"l":70,"n":11,"o":70.01,"t":"2026-10-22T14:00:00Z","v":1192,"vw":70.064962},{"c":70.115,"h":70.115,"l":70.05,"n":17,"o":70.05,"t":"2026-10-22T14:15:00Z","v":658,"vw":70.09875},{"c":70.05,"h":70.0505,"l":70.05,"n":10,"o":70.0505,"t":"2026-10-22T14:30:00Z","v":1265,"vw":70.05007},{"c":69.96,"h":70.05,"l":69.88,"n":33,"o":70.05,"t":"2026-10-22T14:45:00Z","v":7005,"vw":70.011574},{"c":69.855,"h":69.9518,"l":69.855,"n":9,"o":69.855,"t":"2026-10-22T15:00:00Z","v":1087,"vw":69.875358},{"c":69.88,"h":69.88,"l":69.88,"n":36,"o":69.88,"t":"2026-10-22T15:15:00Z","v":847,"vw":69.88},{"c":69.5,"h":69.8801,"l":69.485,"n":52,"o":69.801,"t":"2026-10-22T15:30:00Z","v":8318,"vw":69.835563},{"c":69.8,"h":69.85,"l":69.4115,"n":47,"o":69.5,"t":"2026-10-22T15:45:00Z","v":6495,"vw":69.492417},{"c":69.7968,"h":69.7968,"l":69.65,"n":25,"o":69.67,"t":"2026-10-22T16:00:00Z","v":1808,"vw":69.682309},{"c":69.4213,"h":69.79,"l":69.4213,"n":23,"o":69.79,"t":"2026-10-22T16:15:00Z","v":4113,"vw":69.567847},{"c":69.455,"h":69.5,"l":69.41,"n":11,"o":69.46,"t":"2026-10-22T16:30:00Z","v":1034,"vw":69.458337},{"c":69.1069,"h":69.455,"l":69.1069,"n":25,"o":69.455,"t":"2026-10-22T16:45:00Z","v":10996,"vw":69.283369},{"c":69.2001,"h":69.5,"l":69.2,"n":21,"o":69.49,"t":"2026-10-22T17:30:00Z","v":4780,"vw":69.297306},{"c":69.5,"h":69.5,"l":69.5,"n":5,"o":69.5,"t":"2026-10-22T17:45:00Z","v":398,"vw":69.5},{"c":69.65,"h":69.8,"l":69.5001,"n":39,"o":69.75,"t":"2026-10-22T18:00:00Z","v":600,"vw":69.675025},{"c":70,"h":70,"l":69.85,"n":15,"o":69.85,"t":"2026-10-22T18:15:00Z","v":6727,"vw":69.903345},{"c":69.69,"h":69.71,"l":69.69,"n":4,"o":69.71,"t":"2026-10-22T18:30:00Z","v":211,"vw":69.7},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-22T18:45:00Z","v":318,"vw":69.65},{"c":69.59,"h":69.6889,"l":69.59,"n":22,"o":69.6889,"t":"2026-10-22T19:00:00Z","v":3012,"vw":69.617547},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-22T19:15:00Z","v":100,"vw":69.68},{"c":69.3,"h":69.68,"l":69.2686,"n":8,"o":69.68,"t":"2026-10-22T19:30:00Z","v":681,"vw":69.517045},{"c":69.67,"h":69.69,"l":69.41,"n":22,"o":69.41,"t":"2026-10-22T19:45:00Z","v":2905,"vw":69.47871},{"c":69.65,"h":69.65,"l":69.65,"n":3,"o":69.65,"t":"2026-10-22T20:00:00Z","v":1050,"vw":69.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3865340415307492,"strike":85.38408498368992,"iv":0.49187002852307826,"gamma":0.024234953162387253,"theta":-0.027843184519684545,"vega":0.03409837151005742,"rho":0.00491781509737219,"breakevenPct":23.145181658608255},{"delta":0.15,"premium":0.32502139189960066,"strike":74.82743867655448,"iv":0.2213561038220194,"gamma":0.05331662863662293,"theta":-0.01785875641756988,"vega":0.04450792926411865,"rho":0.00739565145390706,"breakevenPct":7.900158030802684},{"delta":0.2,"premium":0.42841557330290925,"strike":74.11437535653165,"iv":0.20919124358243013,"gamma":0.0670217056474615,"theta":-0.018514774671990874,"vega":0.049499372504278376,"rho":0.009915880077725045,"breakevenPct":7.024825455613153},{"delta":0.25,"premium":0.5318097547062178,"strike":73.40131203650884,"iv":0.19702638334284084,"gamma":0.08072678265830006,"theta":-0.019170792926411866,"vega":0.054490815744438106,"rho":0.01243610870154303,"breakevenPct":6.149492880423622},{"delta":0.3,"premium":0.6352039361095264,"strike":72.68824871648603,"iv":0.18486152310325157,"gamma":0.09443185966913861,"theta":-0.01982681118083286,"vega":0.05948225898459783,"rho":0.014956337325361013,"breakevenPct":5.274160305234092},{"delta":0.35,"premium":0.7385981175128349,"strike":71.9751853964632,"iv":0.1726966628636623,"gamma":0.10813693667997717,"theta":-0.02048282943525385,"vega":0.06447370222475755,"rho":0.017476565949178995,"breakevenPct":4.398827730044562},{"delta":0.4,"premium":0.8419922989161435,"strike":71.26212207644039,"iv":0.16053180262407302,"gamma":0.12184201369081574,"theta":-0.021138847689674844,"vega":0.06946514546491728,"rho":0.01999679457299698,"breakevenPct":3.5234951548550315},{"delta":0.45,"premium":0.9453864803194523,"strike":70.54905875641757,"iv":0.14836694238448375,"gamma":0.13554709070165433,"theta":-0.021794865944095836,"vega":0.07445658870507701,"rho":0.022517023196814964,"breakevenPct":2.6481625796654997},{"delta":0.5,"premium":1.1377313687286899,"strike":69.85996103263517,"iv":0.14085971748660497,"gamma":0.14323480272771555,"theta":-0.022193570384802727,"vega":0.07707886020457866,"rho":0.02503861339985928,"breakevenPct":1.934949607126859},{"delta":0.55,"premium":1.6278677545056022,"strike":69.2510959571359,"iv":0.1489454456892353,"gamma":0.1307774232830005,"theta":-0.021730832927423283,"vega":0.07176955674622502,"rho":0.027564761933356937,"breakevenPct":1.7644848695498903},{"delta":0.6,"premium":2.1180041402825136,"strike":68.64223088163664,"iv":0.15703117389186558,"gamma":0.11832004383828544,"theta":-0.021268095470043838,"vega":0.0664602532878714,"rho":0.03009091046685459,"breakevenPct":1.5940201319729221},{"delta":0.65,"premium":2.6081405260594255,"strike":68.03336580613735,"iv":0.16511690209449587,"gamma":0.1058626643935704,"theta":-0.020805358012664393,"vega":0.06115094982951777,"rho":0.03261705900035225,"breakevenPct":1.4235553943959536},{"delta":0.7,"premium":3.098276911836337,"strike":67.42450073063809,"iv":0.17320263029712615,"gamma":0.09340528494885536,"theta":-0.02034262055528495,"vega":0.05584164637116415,"rho":0.035143207533849904,"breakevenPct":1.2530906568189852},{"delta":0.75,"premium":3.588413297613249,"strike":66.81563565513882,"iv":0.18128835849975644,"gamma":0.08094790550414029,"theta":-0.019879883097905504,"vega":0.05053234291281052,"rho":0.03766935606734756,"breakevenPct":1.0826259192420167},{"delta":0.8,"premium":4.078549683390161,"strike":66.20677057963955,"iv":0.18937408670238676,"gamma":0.06849052605942522,"theta":-0.01941714564052606,"vega":0.04522303945445689,"rho":0.04019550460084522,"breakevenPct":0.9121611816650479},{"delta":0.85,"premium":4.5686860691670725,"strike":65.59790550414029,"iv":0.19745981490501704,"gamma":0.05603314661471019,"theta":-0.018954408183146615,"vega":0.03991373599610327,"rho":0.04272165313434287,"breakevenPct":0.7416964440880798},{"delta":0.9,"premium":5.218959107806693,"strike":64.83271375464683,"iv":0.21151263940520454,"gamma":0.04295018587360594,"theta":-0.018694052044609666,"vega":0.034459107806691446,"rho":0.045128542455469295,"breakevenPct":0.5767018843553811}],"put":[{"delta":0.1,"premium":0.4668496102925229,"strike":59.18496102925229,"iv":0.4820790244131244,"gamma":0.01892208453259558,"theta":-0.02741562819062303,"vega":0.03438571546839339,"rho":-0.006116709845815426,"breakevenPct":15.695460992161149},{"delta":0.15,"premium":0.32897628159714837,"strike":65.43875711998416,"iv":0.21370064917579193,"gamma":0.05383364522154001,"theta":-0.013639119455112205,"vega":0.041630002991622936,"rho":-0.009293158042101252,"breakevenPct":6.51862047611342},{"delta":0.2,"premium":0.44247140440650023,"strike":66.06928558003611,"iv":0.20324990972655332,"gamma":0.0667264230454908,"theta":-0.013785771451917265,"vega":0.04669912063170824,"rho":-0.01229128059961232,"breakevenPct":5.776289769376016},{"delta":0.25,"premium":0.555966527215852,"strike":66.69981404008807,"iv":0.19279917027731475,"gamma":0.07961920086944158,"theta":-0.013932423448722323,"vega":0.05176823827179353,"rho":-0.015289403157123387,"breakevenPct":5.033959062638611},{"delta":0.3,"premium":0.669461650025204,"strike":67.33034250014002,"iv":0.18234843082807617,"gamma":0.09251197869339237,"theta":-0.01407907544552738,"vega":0.05683735591187883,"rho":-0.018287525714634455,"breakevenPct":4.2916283559012065},{"delta":0.35,"premium":0.7829567728345558,"strike":67.96087096019198,"iv":0.1718976913788376,"gamma":0.10540475651734314,"theta":-0.01422572744233244,"vega":0.06190647355196413,"rho":-0.02128564827214552,"breakevenPct":3.549297649163802},{"delta":0.4,"premium":0.8964518956439078,"strike":68.59139942024393,"iv":0.16144695192959901,"gamma":0.11829753434129395,"theta":-0.014372379439137498,"vega":0.06697559119204943,"rho":-0.024283770829656593,"breakevenPct":2.8069669424263965},{"delta":0.45,"premium":1.0099470184532597,"strike":69.22192788029588,"iv":0.15099621248036044,"gamma":0.13119031216524474,"theta":-0.014519031435942556,"vega":0.07204470883213474,"rho":-0.027281893387167657,"breakevenPct":2.064636235688993},{"delta":0.5,"premium":1.1234421412626117,"strike":69.85245634034784,"iv":0.14054547303112183,"gamma":0.1440830899891955,"theta":-0.014665683432747616,"vega":0.07711382647222004,"rho":-0.030280015944678725,"breakevenPct":1.3223055289515875},{"delta":0.55,"premium":1.6087795941375422,"strike":70.53974069898534,"iv":0.14698413190529877,"gamma":0.1365966459977452,"theta":-0.014084695603156708,"vega":0.07441386696730552,"rho":-0.03333961186893826,"breakevenPct":1.032360222759813},{"delta":0.6,"premium":2.20770856820744,"strike":71.24436302142051,"iv":0.1585822153325817,"gamma":0.12288469560315674,"theta":-0.01328142615558061,"vega":0.06934058624577227,"rho":-0.03641798686345777,"breakevenPct":0.8806109788757124},{"delta":0.65,"premium":2.806637542277339,"strike":71.9489853438557,"iv":0.1701802987598647,"gamma":0.1091727452085682,"theta":-0.01247815670800451,"vega":0.06426730552423901,"rho":-0.03949636185797728,"breakevenPct":0.7288617349916114},{"delta":0.7,"premium":3.405566516347237,"strike":72.65360766629087,"iv":0.18177838218714767,"gamma":0.09546079481397973,"theta":-0.011674887260428412,"vega":0.059194024802705754,"rho":-0.04257473685249679,"breakevenPct":0.5771124911075108},{"delta":0.75,"premium":4.004495490417136,"strike":73.35822998872604,"iv":0.19337646561443067,"gamma":0.08174884441939123,"theta":-0.010871617812852312,"vega":0.0541207440811725,"rho":-0.0456531118470163,"breakevenPct":0.42536324722341},{"delta":0.8,"premium":4.603424464487034,"strike":74.06285231116122,"iv":0.20497454904171364,"gamma":0.0680368940248027,"theta":-0.010068348365276212,"vega":0.049047463359639235,"rho":-0.04873148684153582,"breakevenPct":0.2736140033393091},{"delta":0.85,"premium":5.202353438556933,"strike":74.7674746335964,"iv":0.2165726324689966,"gamma":0.05432494363021423,"theta":-0.009265078917700113,"vega":0.04397418263810598,"rho":-0.05180986183605532,"breakevenPct":0.12186475945520847},{"delta":0.9,"premium":9.807894736842112,"strike":79.40789473684211,"iv":0.3380907894736843,"gamma":0.02740789473684208,"theta":-0.011997368421052635,"vega":0.034365789473684204,"rho":-0.057920040950916594,"breakevenPct":0.07178750897345494}]},"raw":{"call":[{"delta":0.1,"premium":0.3865340415307492,"strike":85.38408498368992,"iv":0.49187002852307826,"gamma":0.024234953162387253,"theta":-0.027843184519684545,"vega":0.03409837151005742,"rho":0.00491781509737219,"breakevenPct":23.145181658608255},{"delta":0.15,"premium":0.32502139189960066,"strike":74.82743867655448,"iv":0.2213561038220194,"gamma":0.05331662863662293,"theta":-0.01785875641756988,"vega":0.04450792926411865,"rho":0.00739565145390706,"breakevenPct":7.900158030802684},{"delta":0.2,"premium":0.42841557330290925,"strike":74.11437535653165,"iv":0.20919124358243013,"gamma":0.0670217056474615,"theta":-0.018514774671990874,"vega":0.049499372504278376,"rho":0.009915880077725045,"breakevenPct":7.024825455613153},{"delta":0.25,"premium":0.5318097547062178,"strike":73.40131203650884,"iv":0.19702638334284084,"gamma":0.08072678265830006,"theta":-0.019170792926411866,"vega":0.054490815744438106,"rho":0.01243610870154303,"breakevenPct":6.149492880423622},{"delta":0.3,"premium":0.6352039361095264,"strike":72.68824871648603,"iv":0.18486152310325157,"gamma":0.09443185966913861,"theta":-0.01982681118083286,"vega":0.05948225898459783,"rho":0.014956337325361013,"breakevenPct":5.274160305234092},{"delta":0.35,"premium":0.7385981175128349,"strike":71.9751853964632,"iv":0.1726966628636623,"gamma":0.10813693667997717,"theta":-0.02048282943525385,"vega":0.06447370222475755,"rho":0.017476565949178995,"breakevenPct":4.398827730044562},{"delta":0.4,"premium":0.8419922989161435,"strike":71.26212207644039,"iv":0.16053180262407302,"gamma":0.12184201369081574,"theta":-0.021138847689674844,"vega":0.06946514546491728,"rho":0.01999679457299698,"breakevenPct":3.5234951548550315},{"delta":0.45,"premium":0.9453864803194523,"strike":70.54905875641757,"iv":0.14836694238448375,"gamma":0.13554709070165433,"theta":-0.021794865944095836,"vega":0.07445658870507701,"rho":0.022517023196814964,"breakevenPct":2.6481625796654997},{"delta":0.5,"premium":1.1377313687286899,"strike":69.85996103263517,"iv":0.14085971748660497,"gamma":0.14323480272771555,"theta":-0.022193570384802727,"vega":0.07707886020457866,"rho":0.02503861339985928,"breakevenPct":1.934949607126859},{"delta":0.55,"premium":1.6278677545056022,"strike":69.2510959571359,"iv":0.1489454456892353,"gamma":0.1307774232830005,"theta":-0.021730832927423283,"vega":0.07176955674622502,"rho":0.027564761933356937,"breakevenPct":1.7644848695498903},{"delta":0.6,"premium":2.1180041402825136,"strike":68.64223088163664,"iv":0.15703117389186558,"gamma":0.11832004383828544,"theta":-0.021268095470043838,"vega":0.0664602532878714,"rho":0.03009091046685459,"breakevenPct":1.5940201319729221},{"delta":0.65,"premium":2.6081405260594255,"strike":68.03336580613735,"iv":0.16511690209449587,"gamma":0.1058626643935704,"theta":-0.020805358012664393,"vega":0.06115094982951777,"rho":0.03261705900035225,"breakevenPct":1.4235553943959536},{"delta":0.7,"premium":3.098276911836337,"strike":67.42450073063809,"iv":0.17320263029712615,"gamma":0.09340528494885536,"theta":-0.02034262055528495,"vega":0.05584164637116415,"rho":0.035143207533849904,"breakevenPct":1.2530906568189852},{"delta":0.75,"premium":3.588413297613249,"strike":66.81563565513882,"iv":0.18128835849975644,"gamma":0.08094790550414029,"theta":-0.019879883097905504,"vega":0.05053234291281052,"rho":0.03766935606734756,"breakevenPct":1.0826259192420167},{"delta":0.8,"premium":4.078549683390161,"strike":66.20677057963955,"iv":0.18937408670238676,"gamma":0.06849052605942522,"theta":-0.01941714564052606,"vega":0.04522303945445689,"rho":0.04019550460084522,"breakevenPct":0.9121611816650479},{"delta":0.85,"premium":4.5686860691670725,"strike":65.59790550414029,"iv":0.19745981490501704,"gamma":0.05603314661471019,"theta":-0.018954408183146615,"vega":0.03991373599610327,"rho":0.04272165313434287,"breakevenPct":0.7416964440880798},{"delta":0.9,"premium":5.218959107806693,"strike":64.83271375464683,"iv":0.21151263940520454,"gamma":0.04295018587360594,"theta":-0.018694052044609666,"vega":0.034459107806691446,"rho":0.045128542455469295,"breakevenPct":0.5767018843553811}],"put":[{"delta":0.1,"premium":0.4668496102925229,"strike":59.18496102925229,"iv":0.4820790244131244,"gamma":0.01892208453259558,"theta":-0.02741562819062303,"vega":0.03438571546839339,"rho":-0.006116709845815426,"breakevenPct":15.695460992161149},{"delta":0.15,"premium":0.32897628159714837,"strike":65.43875711998416,"iv":0.21370064917579193,"gamma":0.05383364522154001,"theta":-0.013639119455112205,"vega":0.041630002991622936,"rho":-0.009293158042101252,"breakevenPct":6.51862047611342},{"delta":0.2,"premium":0.44247140440650023,"strike":66.06928558003611,"iv":0.20324990972655332,"gamma":0.0667264230454908,"theta":-0.013785771451917265,"vega":0.04669912063170824,"rho":-0.01229128059961232,"breakevenPct":5.776289769376016},{"delta":0.25,"premium":0.555966527215852,"strike":66.69981404008807,"iv":0.19279917027731475,"gamma":0.07961920086944158,"theta":-0.013932423448722323,"vega":0.05176823827179353,"rho":-0.015289403157123387,"breakevenPct":5.033959062638611},{"delta":0.3,"premium":0.669461650025204,"strike":67.33034250014002,"iv":0.18234843082807617,"gamma":0.09251197869339237,"theta":-0.01407907544552738,"vega":0.05683735591187883,"rho":-0.018287525714634455,"breakevenPct":4.2916283559012065},{"delta":0.35,"premium":0.7829567728345558,"strike":67.96087096019198,"iv":0.1718976913788376,"gamma":0.10540475651734314,"theta":-0.01422572744233244,"vega":0.06190647355196413,"rho":-0.02128564827214552,"breakevenPct":3.549297649163802},{"delta":0.4,"premium":0.8964518956439078,"strike":68.59139942024393,"iv":0.16144695192959901,"gamma":0.11829753434129395,"theta":-0.014372379439137498,"vega":0.06697559119204943,"rho":-0.024283770829656593,"breakevenPct":2.8069669424263965},{"delta":0.45,"premium":1.0099470184532597,"strike":69.22192788029588,"iv":0.15099621248036044,"gamma":0.13119031216524474,"theta":-0.014519031435942556,"vega":0.07204470883213474,"rho":-0.027281893387167657,"breakevenPct":2.064636235688993},{"delta":0.5,"premium":1.1234421412626117,"strike":69.85245634034784,"iv":0.14054547303112183,"gamma":0.1440830899891955,"theta":-0.014665683432747616,"vega":0.07711382647222004,"rho":-0.030280015944678725,"breakevenPct":1.3223055289515875},{"delta":0.55,"premium":1.6087795941375422,"strike":70.53974069898534,"iv":0.14698413190529877,"gamma":0.1365966459977452,"theta":-0.014084695603156708,"vega":0.07441386696730552,"rho":-0.03333961186893826,"breakevenPct":1.032360222759813},{"delta":0.6,"premium":2.20770856820744,"strike":71.24436302142051,"iv":0.1585822153325817,"gamma":0.12288469560315674,"theta":-0.01328142615558061,"vega":0.06934058624577227,"rho":-0.03641798686345777,"breakevenPct":0.8806109788757124},{"delta":0.65,"premium":2.806637542277339,"strike":71.9489853438557,"iv":0.1701802987598647,"gamma":0.1091727452085682,"theta":-0.01247815670800451,"vega":0.06426730552423901,"rho":-0.03949636185797728,"breakevenPct":0.7288617349916114},{"delta":0.7,"premium":3.405566516347237,"strike":72.65360766629087,"iv":0.18177838218714767,"gamma":0.09546079481397973,"theta":-0.011674887260428412,"vega":0.059194024802705754,"rho":-0.04257473685249679,"breakevenPct":0.5771124911075108},{"delta":0.75,"premium":4.004495490417136,"strike":73.35822998872604,"iv":0.19337646561443067,"gamma":0.08174884441939123,"theta":-0.010871617812852312,"vega":0.0541207440811725,"rho":-0.0456531118470163,"breakevenPct":0.42536324722341},{"delta":0.8,"premium":4.603424464487034,"strike":74.06285231116122,"iv":0.20497454904171364,"gamma":0.0680368940248027,"theta":-0.010068348365276212,"vega":0.049047463359639235,"rho":-0.04873148684153582,"breakevenPct":0.2736140033393091},{"delta":0.85,"premium":5.202353438556933,"strike":74.7674746335964,"iv":0.2165726324689966,"gamma":0.05432494363021423,"theta":-0.009265078917700113,"vega":0.04397418263810598,"rho":-0.05180986183605532,"breakevenPct":0.12186475945520847},{"delta":0.9,"premium":9.807894736842112,"strike":79.40789473684211,"iv":0.3380907894736843,"gamma":0.02740789473684208,"theta":-0.011997368421052635,"vega":0.034365789473684204,"rho":-0.057920040950916594,"breakevenPct":0.07178750897345494}]}},"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"}}