{"symbol":"THD","url":"https://intraalpha.com/companies/THD","capturedAt":"2026-10-22T21:43:53.512Z","state":"ready","quote":{"symbol":"THD","last_price":70.76,"prev_close":70.79,"regular_close":70.76,"change":-0.03,"change_pct":-0.0424,"regular_change":-0.03,"regular_change_pct":-0.0424,"extended_change":0,"extended_change_pct":0,"bid":70,"ask":74.85,"bid_size":100,"ask_size":100,"volume":30564,"vwap":70.791021,"open":70.885,"high":70.9342,"low":70.68,"close":70.76,"trade_count":524,"last_trade_at":"2026-10-22T20:10:00.004217853Z","last_quote_at":"2026-10-22T20:05:16.931779044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:43:32.706697791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":420200000,"net_expense_ratio":0.0059,"portfolio_turnover":0.12,"dividend_yield":0.0279,"inception_date":"2008-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:43:53.161127+00:00"},"optionObservedAt":"2026-10-22T19:55:02.856Z","bars":[{"c":71.52,"h":71.56,"l":71.49,"n":11,"o":71.49,"t":"2026-10-15T13:30:00Z","v":1174,"vw":71.527905},{"c":71.43,"h":71.55,"l":71.43,"n":8,"o":71.55,"t":"2026-10-15T13:45:00Z","v":1100,"vw":71.450909},{"c":71.5,"h":71.5,"l":71.5,"n":8,"o":71.5,"t":"2026-10-15T14:00:00Z","v":487,"vw":71.5},{"c":71.51,"h":71.51,"l":71.51,"n":3,"o":71.51,"t":"2026-10-15T14:15:00Z","v":333,"vw":71.51},{"c":71.67,"h":71.67,"l":71.67,"n":2,"o":71.67,"t":"2026-10-15T14:40:00Z","v":152,"vw":71.67},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-15T15:00:00Z","v":110,"vw":71.61},{"c":71.695,"h":71.71,"l":71.655,"n":11,"o":71.71,"t":"2026-10-15T15:20:00Z","v":4059,"vw":71.659838},{"c":71.64,"h":71.68,"l":71.625,"n":32,"o":71.68,"t":"2026-10-15T15:25:00Z","v":6082,"vw":71.633687},{"c":71.61,"h":71.62,"l":71.58,"n":19,"o":71.61,"t":"2026-10-15T15:30:00Z","v":9227,"vw":71.596424},{"c":71.57,"h":71.6,"l":71.57,"n":74,"o":71.6,"t":"2026-10-15T15:35:00Z","v":12904,"vw":71.585639},{"c":71.59,"h":71.59,"l":71.565,"n":22,"o":71.58,"t":"2026-10-15T15:40:00Z","v":5627,"vw":71.566727},{"c":71.56,"h":71.58,"l":71.54,"n":44,"o":71.58,"t":"2026-10-15T15:50:00Z","v":4226,"vw":71.561282},{"c":71.56,"h":71.56,"l":71.52,"n":37,"o":71.54,"t":"2026-10-15T15:55:00Z","v":3221,"vw":71.544138},{"c":71.55,"h":71.61,"l":71.55,"n":23,"o":71.56,"t":"2026-10-15T16:00:00Z","v":5816,"vw":71.604662},{"c":71.53,"h":71.55,"l":71.52,"n":35,"o":71.55,"t":"2026-10-15T16:05:00Z","v":3116,"vw":71.535926},{"c":71.54,"h":71.54,"l":71.51,"n":32,"o":71.51,"t":"2026-10-15T16:10:00Z","v":5260,"vw":71.521935},{"c":71.52,"h":71.52,"l":71.51,"n":2,"o":71.51,"t":"2026-10-15T16:15:00Z","v":200,"vw":71.515},{"c":71.54,"h":71.54,"l":71.54,"n":5,"o":71.54,"t":"2026-10-15T16:30:00Z","v":490,"vw":71.54},{"c":71.54,"h":71.55,"l":71.54,"n":11,"o":71.55,"t":"2026-10-15T16:55:00Z","v":5033,"vw":71.540204},{"c":71.54,"h":71.54,"l":71.54,"n":5,"o":71.54,"t":"2026-10-15T17:05:00Z","v":300,"vw":71.54},{"c":71.56,"h":71.56,"l":71.56,"n":4,"o":71.56,"t":"2026-10-15T17:10:00Z","v":300,"vw":71.56},{"c":71.565,"h":71.565,"l":71.52,"n":7,"o":71.52,"t":"2026-10-15T17:20:00Z","v":720,"vw":71.5425},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-15T18:05:00Z","v":100,"vw":71.6},{"c":71.63,"h":71.63,"l":71.63,"n":11,"o":71.63,"t":"2026-10-15T19:10:00Z","v":425,"vw":71.63},{"c":71.615,"h":71.64,"l":71.615,"n":6,"o":71.64,"t":"2026-10-15T19:30:00Z","v":302,"vw":71.6275},{"c":71.64,"h":71.64,"l":71.64,"n":3,"o":71.64,"t":"2026-10-15T19:35:00Z","v":102,"vw":71.64},{"c":71.66,"h":71.66,"l":71.63,"n":22,"o":71.63,"t":"2026-10-15T19:50:00Z","v":1012,"vw":71.642777},{"c":71.73,"h":71.735,"l":71.69,"n":34,"o":71.69,"t":"2026-10-15T19:55:00Z","v":1295,"vw":71.715833},{"c":71.72,"h":71.72,"l":71.72,"n":5,"o":71.72,"t":"2026-10-15T20:00:00Z","v":1462,"vw":71.72},{"c":71.945,"h":71.945,"l":71.86,"n":39,"o":71.93,"t":"2026-10-16T13:30:00Z","v":2747,"vw":71.915684},{"c":71.955,"h":71.99,"l":71.94,"n":8,"o":71.99,"t":"2026-10-16T13:35:00Z","v":1328,"vw":71.980361},{"c":71.955,"h":71.965,"l":71.945,"n":14,"o":71.965,"t":"2026-10-16T13:40:00Z","v":958,"vw":71.959},{"c":71.97,"h":71.98,"l":71.95,"n":32,"o":71.98,"t":"2026-10-16T13:45:00Z","v":1367,"vw":71.966069},{"c":71.94,"h":71.99,"l":71.89,"n":42,"o":71.97,"t":"2026-10-16T13:50:00Z","v":2023,"vw":71.944231},{"c":71.92,"h":71.95,"l":71.92,"n":24,"o":71.95,"t":"2026-10-16T13:55:00Z","v":1042,"vw":71.930256},{"c":71.915,"h":71.915,"l":71.915,"n":2,"o":71.915,"t":"2026-10-16T14:00:00Z","v":200,"vw":71.915},{"c":71.96,"h":71.96,"l":71.895,"n":2,"o":71.895,"t":"2026-10-16T14:05:00Z","v":286,"vw":71.917727},{"c":71.96,"h":71.96,"l":71.96,"n":3,"o":71.96,"t":"2026-10-16T14:10:00Z","v":202,"vw":71.96},{"c":71.98,"h":71.98,"l":71.98,"n":2,"o":71.98,"t":"2026-10-16T14:15:00Z","v":108,"vw":71.98},{"c":72.02,"h":72.02,"l":71.96,"n":5,"o":71.96,"t":"2026-10-16T14:20:00Z","v":360,"vw":71.99},{"c":71.99,"h":72,"l":71.99,"n":5,"o":72,"t":"2026-10-16T14:30:00Z","v":415,"vw":71.995},{"c":72.02,"h":72.02,"l":71.98,"n":4,"o":71.98,"t":"2026-10-16T14:35:00Z","v":400,"vw":71.995},{"c":72.02,"h":72.02,"l":72.02,"n":1,"o":72.02,"t":"2026-10-16T14:40:00Z","v":100,"vw":72.02},{"c":72.03,"h":72.03,"l":72.01,"n":4,"o":72.01,"t":"2026-10-16T14:45:00Z","v":269,"vw":72.02},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-16T14:50:00Z","v":100,"vw":72.04},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-16T14:55:00Z","v":269,"vw":72},{"c":71.95,"h":71.95,"l":71.92,"n":13,"o":71.92,"t":"2026-10-16T15:05:00Z","v":845,"vw":71.930067},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-16T15:10:00Z","v":100,"vw":71.91},{"c":71.9,"h":71.9,"l":71.89,"n":3,"o":71.89,"t":"2026-10-16T15:15:00Z","v":285,"vw":71.895},{"c":71.85,"h":71.91,"l":71.85,"n":10,"o":71.91,"t":"2026-10-16T15:20:00Z","v":325,"vw":71.88},{"c":71.84,"h":71.84,"l":71.84,"n":2,"o":71.84,"t":"2026-10-16T15:25:00Z","v":200,"vw":71.84},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-16T15:30:00Z","v":200,"vw":71.87},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-10-16T15:35:00Z","v":200,"vw":71.91},{"c":71.85,"h":71.89,"l":71.85,"n":9,"o":71.89,"t":"2026-10-16T15:45:00Z","v":642,"vw":71.879091},{"c":71.79,"h":71.81,"l":71.79,"n":14,"o":71.81,"t":"2026-10-16T15:55:00Z","v":759,"vw":71.79381},{"c":71.71,"h":71.76,"l":71.71,"n":19,"o":71.76,"t":"2026-10-16T16:00:00Z","v":1141,"vw":71.73678},{"c":71.75,"h":71.75,"l":71.75,"n":7,"o":71.75,"t":"2026-10-16T16:10:00Z","v":243,"vw":71.75},{"c":71.78,"h":71.78,"l":71.78,"n":2,"o":71.78,"t":"2026-10-16T16:15:00Z","v":106,"vw":71.78},{"c":71.78,"h":71.78,"l":71.78,"n":1,"o":71.78,"t":"2026-10-16T16:25:00Z","v":100,"vw":71.78},{"c":71.795,"h":71.795,"l":71.72,"n":15,"o":71.72,"t":"2026-10-16T16:30:00Z","v":560,"vw":71.745},{"c":71.63,"h":71.63,"l":71.63,"n":6,"o":71.63,"t":"2026-10-16T16:45:00Z","v":197,"vw":71.63},{"c":71.6,"h":71.6,"l":71.545,"n":36,"o":71.59,"t":"2026-10-16T17:00:00Z","v":3610,"vw":71.58138},{"c":71.56,"h":71.57,"l":71.56,"n":11,"o":71.56,"t":"2026-10-16T17:05:00Z","v":498,"vw":71.563333},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-16T17:15:00Z","v":500,"vw":71.59},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-16T17:25:00Z","v":100,"vw":71.62},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-16T17:35:00Z","v":100,"vw":71.68},{"c":71.77,"h":71.77,"l":71.71,"n":12,"o":71.71,"t":"2026-10-16T17:40:00Z","v":665,"vw":71.725},{"c":71.72,"h":71.72,"l":71.72,"n":7,"o":71.72,"t":"2026-10-16T17:55:00Z","v":375,"vw":71.72},{"c":71.595,"h":71.595,"l":71.595,"n":1,"o":71.595,"t":"2026-10-16T18:00:00Z","v":200,"vw":71.595},{"c":71.69,"h":71.69,"l":71.69,"n":2,"o":71.69,"t":"2026-10-16T18:15:00Z","v":187,"vw":71.69},{"c":71.69,"h":71.69,"l":71.69,"n":6,"o":71.69,"t":"2026-10-16T18:20:00Z","v":574,"vw":71.69},{"c":71.69,"h":71.69,"l":71.69,"n":13,"o":71.69,"t":"2026-10-16T18:30:00Z","v":711,"vw":71.69},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-16T18:35:00Z","v":100,"vw":71.68},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-16T18:50:00Z","v":191,"vw":71.7},{"c":71.66,"h":71.66,"l":71.65,"n":33,"o":71.65,"t":"2026-10-16T18:55:00Z","v":2126,"vw":71.650695},{"c":71.66,"h":71.66,"l":71.66,"n":3,"o":71.66,"t":"2026-10-16T19:00:00Z","v":200,"vw":71.66},{"c":71.64,"h":71.66,"l":71.64,"n":23,"o":71.64,"t":"2026-10-16T19:05:00Z","v":2038,"vw":71.643333},{"c":71.71,"h":71.71,"l":71.669,"n":12,"o":71.669,"t":"2026-10-16T19:10:00Z","v":1300,"vw":71.688},{"c":71.71,"h":71.74,"l":71.7,"n":16,"o":71.74,"t":"2026-10-16T19:15:00Z","v":1018,"vw":71.713239},{"c":71.73,"h":71.73,"l":71.71,"n":12,"o":71.71,"t":"2026-10-16T19:20:00Z","v":720,"vw":71.717654},{"c":71.79,"h":71.79,"l":71.79,"n":3,"o":71.79,"t":"2026-10-16T19:25:00Z","v":219,"vw":71.79},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-16T19:40:00Z","v":148,"vw":71.75},{"c":71.75,"h":71.75,"l":71.75,"n":4,"o":71.75,"t":"2026-10-16T19:45:00Z","v":282,"vw":71.75},{"c":71.85,"h":71.85,"l":71.85,"n":17,"o":71.85,"t":"2026-10-16T19:50:00Z","v":519,"vw":71.85},{"c":71.85,"h":71.87,"l":71.8,"n":81,"o":71.86,"t":"2026-10-16T19:55:00Z","v":2532,"vw":71.849265},{"c":71.85,"h":71.85,"l":71.85,"n":4,"o":71.85,"t":"2026-10-16T20:00:00Z","v":1707,"vw":71.85},{"c":71.66,"h":71.83,"l":71.63,"n":19,"o":71.83,"t":"2026-10-19T13:30:00Z","v":1607,"vw":71.719838},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-10-19T13:35:00Z","v":100,"vw":71.65},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-19T13:45:00Z","v":201,"vw":71.57},{"c":71.55,"h":71.55,"l":71.55,"n":2,"o":71.55,"t":"2026-10-19T13:50:00Z","v":200,"vw":71.55},{"c":71.54,"h":71.54,"l":71.54,"n":3,"o":71.54,"t":"2026-10-19T14:00:00Z","v":111,"vw":71.54},{"c":71.57,"h":71.57,"l":71.53,"n":9,"o":71.545,"t":"2026-10-19T14:10:00Z","v":589,"vw":71.54625},{"c":71.59,"h":71.59,"l":71.59,"n":4,"o":71.59,"t":"2026-10-19T14:20:00Z","v":247,"vw":71.59},{"c":71.58,"h":71.58,"l":71.58,"n":4,"o":71.58,"t":"2026-10-19T14:25:00Z","v":220,"vw":71.58},{"c":71.54,"h":71.54,"l":71.54,"n":3,"o":71.54,"t":"2026-10-19T14:30:00Z","v":210,"vw":71.54},{"c":71.51,"h":71.55,"l":71.51,"n":8,"o":71.55,"t":"2026-10-19T14:40:00Z","v":496,"vw":71.53},{"c":71.5,"h":71.51,"l":71.5,"n":2,"o":71.51,"t":"2026-10-19T14:50:00Z","v":200,"vw":71.505},{"c":71.55,"h":71.55,"l":71.55,"n":6,"o":71.55,"t":"2026-10-19T15:00:00Z","v":413,"vw":71.55},{"c":71.52,"h":71.52,"l":71.52,"n":8,"o":71.52,"t":"2026-10-19T15:05:00Z","v":438,"vw":71.52},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-19T15:15:00Z","v":203,"vw":71.6},{"c":71.63,"h":71.63,"l":71.5701,"n":7,"o":71.5701,"t":"2026-10-19T15:20:00Z","v":613,"vw":71.599535},{"c":71.66,"h":71.66,"l":71.64,"n":2,"o":71.64,"t":"2026-10-19T15:25:00Z","v":200,"vw":71.65},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-10-19T15:30:00Z","v":113,"vw":71.65},{"c":71.51,"h":71.515,"l":71.51,"n":6,"o":71.515,"t":"2026-10-19T16:05:00Z","v":594,"vw":71.513},{"c":71.52,"h":71.52,"l":71.52,"n":3,"o":71.52,"t":"2026-10-19T16:10:00Z","v":210,"vw":71.52},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-19T16:25:00Z","v":168,"vw":71.57},{"c":71.55,"h":71.55,"l":71.55,"n":3,"o":71.55,"t":"2026-10-19T16:30:00Z","v":196,"vw":71.55},{"c":71.57,"h":71.57,"l":71.57,"n":6,"o":71.57,"t":"2026-10-19T16:35:00Z","v":246,"vw":71.57},{"c":71.56,"h":71.56,"l":71.56,"n":3,"o":71.56,"t":"2026-10-19T16:40:00Z","v":162,"vw":71.56},{"c":71.55,"h":71.55,"l":71.55,"n":3,"o":71.55,"t":"2026-10-19T16:50:00Z","v":176,"vw":71.55},{"c":71.41,"h":71.46,"l":71.41,"n":4,"o":71.46,"t":"2026-10-19T17:00:00Z","v":321,"vw":71.435},{"c":71.42,"h":71.42,"l":71.42,"n":4,"o":71.42,"t":"2026-10-19T17:25:00Z","v":199,"vw":71.42},{"c":71.49,"h":71.49,"l":71.46,"n":13,"o":71.46,"t":"2026-10-19T17:30:00Z","v":485,"vw":71.471407},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-19T18:10:00Z","v":170,"vw":71.49},{"c":71.44,"h":71.46,"l":71.43,"n":21,"o":71.46,"t":"2026-10-19T18:25:00Z","v":1794,"vw":71.453165},{"c":71.45,"h":71.45,"l":71.43,"n":9,"o":71.43,"t":"2026-10-19T18:45:00Z","v":704,"vw":71.436042},{"c":71.455,"h":71.455,"l":71.45,"n":4,"o":71.45,"t":"2026-10-19T18:50:00Z","v":271,"vw":71.4525},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-19T19:05:00Z","v":164,"vw":71.46},{"c":71.42,"h":71.455,"l":71.4001,"n":37,"o":71.43,"t":"2026-10-19T19:15:00Z","v":2789,"vw":71.428998},{"c":71.465,"h":71.465,"l":71.42,"n":11,"o":71.45,"t":"2026-10-19T19:20:00Z","v":831,"vw":71.436323},{"c":71.43,"h":71.44,"l":71.43,"n":8,"o":71.44,"t":"2026-10-19T19:25:00Z","v":598,"vw":71.436},{"c":71.43,"h":71.49,"l":71.43,"n":9,"o":71.49,"t":"2026-10-19T19:40:00Z","v":483,"vw":71.46},{"c":71.42,"h":71.44,"l":71.42,"n":17,"o":71.43,"t":"2026-10-19T19:45:00Z","v":979,"vw":71.42604},{"c":71.43,"h":71.43,"l":71.325,"n":92,"o":71.395,"t":"2026-10-19T19:55:00Z","v":3396,"vw":71.371129},{"c":71.41,"h":71.41,"l":71.41,"n":5,"o":71.41,"t":"2026-10-19T20:00:00Z","v":2010,"vw":71.41},{"c":70.66,"h":70.66,"l":70.64,"n":17,"o":70.64,"t":"2026-10-20T13:30:00Z","v":3222,"vw":70.644213},{"c":70.75,"h":70.75,"l":70.74,"n":5,"o":70.74,"t":"2026-10-20T13:50:00Z","v":220,"vw":70.744878},{"c":70.77,"h":70.81,"l":70.77,"n":18,"o":70.81,"t":"2026-10-20T14:00:00Z","v":748,"vw":70.798291},{"c":70.81,"h":70.81,"l":70.81,"n":5,"o":70.81,"t":"2026-10-20T14:10:00Z","v":265,"vw":70.81},{"c":70.88,"h":70.88,"l":70.875,"n":8,"o":70.875,"t":"2026-10-20T14:15:00Z","v":454,"vw":70.8775},{"c":71.05,"h":71.05,"l":70.99,"n":16,"o":70.99,"t":"2026-10-20T14:25:00Z","v":829,"vw":71.033652},{"c":71.06,"h":71.07,"l":71.04,"n":8,"o":71.07,"t":"2026-10-20T14:30:00Z","v":543,"vw":71.058938},{"c":71.03,"h":71.03,"l":71.03,"n":4,"o":71.03,"t":"2026-10-20T14:45:00Z","v":230,"vw":71.03},{"c":70.98,"h":70.98,"l":70.98,"n":3,"o":70.98,"t":"2026-10-20T14:55:00Z","v":171,"vw":70.98},{"c":70.97,"h":70.97,"l":70.97,"n":17,"o":70.97,"t":"2026-10-20T15:00:00Z","v":659,"vw":70.97},{"c":70.825,"h":70.89,"l":70.77,"n":17,"o":70.89,"t":"2026-10-20T15:10:00Z","v":771,"vw":70.83875},{"c":70.86,"h":70.86,"l":70.81,"n":8,"o":70.82,"t":"2026-10-20T15:15:00Z","v":800,"vw":70.825},{"c":70.82,"h":70.92,"l":70.82,"n":9,"o":70.92,"t":"2026-10-20T15:20:00Z","v":530,"vw":70.87122},{"c":70.8,"h":70.8,"l":70.8,"n":7,"o":70.8,"t":"2026-10-20T15:45:00Z","v":219,"vw":70.8},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-20T16:00:00Z","v":100,"vw":70.83},{"c":70.82,"h":70.82,"l":70.82,"n":5,"o":70.82,"t":"2026-10-20T16:05:00Z","v":410,"vw":70.82},{"c":70.76,"h":70.8,"l":70.76,"n":15,"o":70.8,"t":"2026-10-20T16:15:00Z","v":762,"vw":70.785},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-20T16:50:00Z","v":100,"vw":70.85},{"c":70.8,"h":70.815,"l":70.77,"n":37,"o":70.78,"t":"2026-10-20T17:00:00Z","v":2523,"vw":70.799766},{"c":70.79,"h":70.8,"l":70.78,"n":54,"o":70.78,"t":"2026-10-20T17:05:00Z","v":4259,"vw":70.785393},{"c":70.83,"h":70.83,"l":70.78,"n":37,"o":70.78,"t":"2026-10-20T17:10:00Z","v":2665,"vw":70.797851},{"c":70.82,"h":70.83,"l":70.82,"n":12,"o":70.82,"t":"2026-10-20T17:15:00Z","v":1023,"vw":70.821193},{"c":70.87,"h":70.89,"l":70.8056,"n":21,"o":70.88,"t":"2026-10-20T17:35:00Z","v":1664,"vw":70.869615},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-10-20T17:50:00Z","v":110,"vw":70.92},{"c":70.865,"h":70.865,"l":70.865,"n":2,"o":70.865,"t":"2026-10-20T17:55:00Z","v":155,"vw":70.865},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-20T18:00:00Z","v":154,"vw":70.82},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-10-20T18:10:00Z","v":100,"vw":70.89},{"c":70.88,"h":70.88,"l":70.845,"n":2,"o":70.845,"t":"2026-10-20T18:15:00Z","v":257,"vw":70.858619},{"c":70.811,"h":70.88,"l":70.811,"n":3,"o":70.85,"t":"2026-10-20T18:25:00Z","v":300,"vw":70.847},{"c":70.83,"h":70.83,"l":70.81,"n":5,"o":70.81,"t":"2026-10-20T18:30:00Z","v":264,"vw":70.82},{"c":70.81,"h":70.81,"l":70.81,"n":10,"o":70.81,"t":"2026-10-20T18:35:00Z","v":617,"vw":70.81},{"c":70.8,"h":70.81,"l":70.8,"n":10,"o":70.81,"t":"2026-10-20T18:40:00Z","v":585,"vw":70.806667},{"c":70.83,"h":70.83,"l":70.83,"n":3,"o":70.83,"t":"2026-10-20T18:55:00Z","v":260,"vw":70.83},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-20T19:10:00Z","v":102,"vw":70.82},{"c":70.761,"h":70.81,"l":70.761,"n":8,"o":70.81,"t":"2026-10-20T19:20:00Z","v":545,"vw":70.785462},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-20T19:25:00Z","v":110,"vw":70.8},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-20T19:30:00Z","v":100,"vw":70.8},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-20T19:40:00Z","v":212,"vw":70.79},{"c":70.82,"h":70.82,"l":70.7975,"n":17,"o":70.8,"t":"2026-10-20T19:45:00Z","v":825,"vw":70.804643},{"c":70.82,"h":70.82,"l":70.82,"n":7,"o":70.82,"t":"2026-10-20T19:50:00Z","v":212,"vw":70.82},{"c":70.84,"h":70.84,"l":70.8,"n":114,"o":70.83,"t":"2026-10-20T19:55:00Z","v":5001,"vw":70.823956},{"c":70.84,"h":70.84,"l":70.84,"n":4,"o":70.84,"t":"2026-10-20T20:00:00Z","v":2699,"vw":70.84},{"c":70.93,"h":70.93,"l":70.93,"n":3,"o":70.93,"t":"2026-10-21T13:30:00Z","v":215,"vw":70.93},{"c":70.84,"h":70.84,"l":70.81,"n":3,"o":70.81,"t":"2026-10-21T13:35:00Z","v":310,"vw":70.821553},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-10-21T13:40:00Z","v":287,"vw":70.84},{"c":70.82,"h":70.84,"l":70.79,"n":17,"o":70.83,"t":"2026-10-21T13:45:00Z","v":1311,"vw":70.814375},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-21T13:50:00Z","v":189,"vw":70.8},{"c":70.8,"h":70.8,"l":70.8,"n":3,"o":70.8,"t":"2026-10-21T13:55:00Z","v":186,"vw":70.8},{"c":70.72,"h":70.73,"l":70.72,"n":3,"o":70.73,"t":"2026-10-21T14:05:00Z","v":332,"vw":70.726552},{"c":70.67,"h":70.67,"l":70.67,"n":3,"o":70.67,"t":"2026-10-21T14:10:00Z","v":188,"vw":70.67},{"c":70.74,"h":70.74,"l":70.69,"n":8,"o":70.69,"t":"2026-10-21T14:15:00Z","v":542,"vw":70.715641},{"c":70.68,"h":70.68,"l":70.68,"n":1,"o":70.68,"t":"2026-10-21T14:20:00Z","v":190,"vw":70.68},{"c":70.73,"h":70.73,"l":70.73,"n":3,"o":70.73,"t":"2026-10-21T14:25:00Z","v":274,"vw":70.73},{"c":70.74,"h":70.74,"l":70.74,"n":6,"o":70.74,"t":"2026-10-21T14:30:00Z","v":190,"vw":70.74},{"c":70.725,"h":70.77,"l":70.725,"n":4,"o":70.77,"t":"2026-10-21T14:40:00Z","v":310,"vw":70.749545},{"c":70.73,"h":70.73,"l":70.73,"n":2,"o":70.73,"t":"2026-10-21T14:45:00Z","v":196,"vw":70.73},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-21T14:50:00Z","v":186,"vw":70.76},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-21T14:55:00Z","v":264,"vw":70.78},{"c":70.76,"h":70.76,"l":70.73,"n":8,"o":70.76,"t":"2026-10-21T15:00:00Z","v":587,"vw":70.745544},{"c":70.72,"h":70.72,"l":70.72,"n":2,"o":70.72,"t":"2026-10-21T15:05:00Z","v":210,"vw":70.72},{"c":70.74,"h":70.765,"l":70.74,"n":3,"o":70.765,"t":"2026-10-21T15:10:00Z","v":446,"vw":70.754574},{"c":70.765,"h":70.765,"l":70.765,"n":6,"o":70.765,"t":"2026-10-21T15:15:00Z","v":891,"vw":70.765},{"c":70.765,"h":70.765,"l":70.765,"n":1,"o":70.765,"t":"2026-10-21T15:20:00Z","v":120,"vw":70.765},{"c":70.825,"h":70.825,"l":70.78,"n":36,"o":70.8,"t":"2026-10-21T15:25:00Z","v":3739,"vw":70.821516},{"c":70.825,"h":70.84,"l":70.81,"n":25,"o":70.83,"t":"2026-10-21T15:30:00Z","v":2804,"vw":70.824531},{"c":70.79,"h":70.79,"l":70.79,"n":2,"o":70.79,"t":"2026-10-21T15:40:00Z","v":189,"vw":70.79},{"c":70.84,"h":70.84,"l":70.7801,"n":9,"o":70.7801,"t":"2026-10-21T15:45:00Z","v":499,"vw":70.800874},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-21T15:50:00Z","v":189,"vw":70.78},{"c":70.78,"h":70.78,"l":70.78,"n":3,"o":70.78,"t":"2026-10-21T15:55:00Z","v":190,"vw":70.78},{"c":70.77,"h":70.77,"l":70.77,"n":3,"o":70.77,"t":"2026-10-21T16:05:00Z","v":199,"vw":70.77},{"c":70.825,"h":70.825,"l":70.76,"n":6,"o":70.76,"t":"2026-10-21T16:10:00Z","v":343,"vw":70.782727},{"c":70.79,"h":70.87,"l":70.79,"n":2,"o":70.87,"t":"2026-10-21T16:15:00Z","v":288,"vw":70.817778},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-21T16:20:00Z","v":195,"vw":70.79},{"c":70.77,"h":70.77,"l":70.77,"n":2,"o":70.77,"t":"2026-10-21T16:25:00Z","v":186,"vw":70.77},{"c":70.76,"h":70.76,"l":70.76,"n":3,"o":70.76,"t":"2026-10-21T16:30:00Z","v":197,"vw":70.76},{"c":70.885,"h":70.89,"l":70.85,"n":6,"o":70.85,"t":"2026-10-21T16:35:00Z","v":331,"vw":70.875},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-21T16:40:00Z","v":260,"vw":70.82},{"c":70.88,"h":70.88,"l":70.82,"n":4,"o":70.82,"t":"2026-10-21T16:45:00Z","v":445,"vw":70.840761},{"c":70.84,"h":70.84,"l":70.84,"n":2,"o":70.84,"t":"2026-10-21T16:50:00Z","v":186,"vw":70.84},{"c":70.84,"h":70.94,"l":70.84,"n":3,"o":70.94,"t":"2026-10-21T16:55:00Z","v":289,"vw":70.89},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-21T17:00:00Z","v":201,"vw":70.81},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-10-21T17:10:00Z","v":186,"vw":70.85},{"c":70.945,"h":70.945,"l":70.87,"n":5,"o":70.87,"t":"2026-10-21T17:15:00Z","v":472,"vw":70.913581},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-21T17:20:00Z","v":188,"vw":70.88},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-10-21T17:25:00Z","v":201,"vw":70.88},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-21T17:30:00Z","v":198,"vw":70.85},{"c":70.84,"h":70.84,"l":70.84,"n":4,"o":70.84,"t":"2026-10-21T17:35:00Z","v":201,"vw":70.84},{"c":70.95,"h":70.95,"l":70.95,"n":13,"o":70.95,"t":"2026-10-21T17:40:00Z","v":785,"vw":70.95},{"c":70.91,"h":70.91,"l":70.86,"n":9,"o":70.86,"t":"2026-10-21T17:45:00Z","v":328,"vw":70.877301},{"c":70.92,"h":70.92,"l":70.85,"n":2,"o":70.85,"t":"2026-10-21T17:50:00Z","v":289,"vw":70.874221},{"c":70.86,"h":70.86,"l":70.86,"n":1,"o":70.86,"t":"2026-10-21T17:55:00Z","v":190,"vw":70.86},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-10-21T18:00:00Z","v":189,"vw":70.85},{"c":70.905,"h":70.905,"l":70.9,"n":10,"o":70.9,"t":"2026-10-21T18:05:00Z","v":534,"vw":70.901667},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-21T18:10:00Z","v":189,"vw":70.87},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-21T18:15:00Z","v":186,"vw":70.87},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-21T18:20:00Z","v":189,"vw":70.85},{"c":70.9,"h":70.9,"l":70.87,"n":4,"o":70.9,"t":"2026-10-21T18:25:00Z","v":414,"vw":70.885424},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-21T18:30:00Z","v":186,"vw":70.87},{"c":70.86,"h":70.86,"l":70.86,"n":1,"o":70.86,"t":"2026-10-21T18:35:00Z","v":186,"vw":70.86},{"c":70.865,"h":70.875,"l":70.865,"n":6,"o":70.875,"t":"2026-10-21T18:45:00Z","v":383,"vw":70.871169},{"c":70.81,"h":70.81,"l":70.81,"n":12,"o":70.81,"t":"2026-10-21T18:50:00Z","v":360,"vw":70.81},{"c":70.72,"h":70.72,"l":70.72,"n":3,"o":70.72,"t":"2026-10-21T18:55:00Z","v":292,"vw":70.72},{"c":70.62,"h":70.62,"l":70.62,"n":3,"o":70.62,"t":"2026-10-21T19:00:00Z","v":132,"vw":70.62},{"c":70.695,"h":70.695,"l":70.63,"n":3,"o":70.63,"t":"2026-10-21T19:05:00Z","v":791,"vw":70.679492},{"c":70.6,"h":70.63,"l":70.6,"n":7,"o":70.63,"t":"2026-10-21T19:10:00Z","v":471,"vw":70.616043},{"c":70.67,"h":70.67,"l":70.67,"n":2,"o":70.67,"t":"2026-10-21T19:15:00Z","v":156,"vw":70.67},{"c":70.68,"h":70.69,"l":70.68,"n":10,"o":70.69,"t":"2026-10-21T19:20:00Z","v":346,"vw":70.684444},{"c":70.76,"h":70.76,"l":70.76,"n":4,"o":70.76,"t":"2026-10-21T19:30:00Z","v":129,"vw":70.76},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-21T19:35:00Z","v":167,"vw":70.87},{"c":70.86,"h":70.86,"l":70.86,"n":6,"o":70.86,"t":"2026-10-21T19:40:00Z","v":212,"vw":70.86},{"c":70.86,"h":70.86,"l":70.86,"n":10,"o":70.86,"t":"2026-10-21T19:45:00Z","v":370,"vw":70.86},{"c":70.78,"h":70.81,"l":70.78,"n":31,"o":70.81,"t":"2026-10-21T19:55:00Z","v":826,"vw":70.792},{"c":70.79,"h":70.79,"l":70.79,"n":4,"o":70.79,"t":"2026-10-21T20:00:00Z","v":1754,"vw":70.79},{"c":70.885,"h":70.885,"l":70.885,"n":2,"o":70.885,"t":"2026-10-22T13:40:00Z","v":101,"vw":70.885},{"c":70.87,"h":70.9342,"l":70.87,"n":4,"o":70.9342,"t":"2026-10-22T14:00:00Z","v":381,"vw":70.913086},{"c":70.89,"h":70.89,"l":70.79,"n":11,"o":70.79,"t":"2026-10-22T14:20:00Z","v":558,"vw":70.8375},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-22T14:35:00Z","v":100,"vw":70.71},{"c":70.82,"h":70.82,"l":70.81,"n":7,"o":70.82,"t":"2026-10-22T14:45:00Z","v":470,"vw":70.817159},{"c":70.77,"h":70.77,"l":70.77,"n":6,"o":70.77,"t":"2026-10-22T14:55:00Z","v":182,"vw":70.77},{"c":70.81,"h":70.81,"l":70.72,"n":7,"o":70.73,"t":"2026-10-22T15:00:00Z","v":533,"vw":70.742},{"c":70.765,"h":70.765,"l":70.765,"n":2,"o":70.765,"t":"2026-10-22T15:10:00Z","v":216,"vw":70.765},{"c":70.805,"h":70.84,"l":70.73,"n":11,"o":70.73,"t":"2026-10-22T15:15:00Z","v":708,"vw":70.785834},{"c":70.815,"h":70.815,"l":70.7602,"n":16,"o":70.805,"t":"2026-10-22T15:20:00Z","v":2392,"vw":70.776273},{"c":70.815,"h":70.815,"l":70.815,"n":2,"o":70.815,"t":"2026-10-22T15:25:00Z","v":213,"vw":70.815},{"c":70.7,"h":70.71,"l":70.7,"n":5,"o":70.71,"t":"2026-10-22T15:30:00Z","v":400,"vw":70.703333},{"c":70.765,"h":70.765,"l":70.765,"n":8,"o":70.765,"t":"2026-10-22T15:35:00Z","v":640,"vw":70.765},{"c":70.72,"h":70.73,"l":70.72,"n":4,"o":70.73,"t":"2026-10-22T15:40:00Z","v":500,"vw":70.727525},{"c":70.73,"h":70.795,"l":70.73,"n":8,"o":70.795,"t":"2026-10-22T15:45:00Z","v":368,"vw":70.7625},{"c":70.8,"h":70.84,"l":70.785,"n":25,"o":70.84,"t":"2026-10-22T15:50:00Z","v":1778,"vw":70.80552},{"c":70.86,"h":70.87,"l":70.8,"n":64,"o":70.81,"t":"2026-10-22T15:55:00Z","v":7006,"vw":70.824254},{"c":70.855,"h":70.88,"l":70.855,"n":10,"o":70.88,"t":"2026-10-22T16:00:00Z","v":329,"vw":70.8675},{"c":70.82,"h":70.82,"l":70.82,"n":6,"o":70.82,"t":"2026-10-22T16:05:00Z","v":440,"vw":70.82},{"c":70.89,"h":70.89,"l":70.89,"n":2,"o":70.89,"t":"2026-10-22T16:15:00Z","v":147,"vw":70.89},{"c":70.81,"h":70.82,"l":70.755,"n":5,"o":70.755,"t":"2026-10-22T16:55:00Z","v":434,"vw":70.785},{"c":70.72,"h":70.8699,"l":70.72,"n":6,"o":70.8699,"t":"2026-10-22T17:00:00Z","v":418,"vw":70.77848},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-22T17:10:00Z","v":100,"vw":70.74},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-22T17:20:00Z","v":123,"vw":70.82},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-22T17:30:00Z","v":100,"vw":70.79},{"c":70.74,"h":70.84,"l":70.74,"n":7,"o":70.84,"t":"2026-10-22T17:40:00Z","v":382,"vw":70.79},{"c":70.79,"h":70.79,"l":70.79,"n":2,"o":70.79,"t":"2026-10-22T17:50:00Z","v":104,"vw":70.79},{"c":70.73,"h":70.77,"l":70.73,"n":5,"o":70.77,"t":"2026-10-22T18:05:00Z","v":316,"vw":70.750583},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-22T18:15:00Z","v":119,"vw":70.78},{"c":70.77,"h":70.78,"l":70.77,"n":6,"o":70.78,"t":"2026-10-22T18:40:00Z","v":368,"vw":70.775},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-22T19:00:00Z","v":107,"vw":70.72},{"c":70.68,"h":70.68,"l":70.68,"n":2,"o":70.68,"t":"2026-10-22T19:05:00Z","v":160,"vw":70.68},{"c":70.76,"h":70.76,"l":70.75,"n":10,"o":70.75,"t":"2026-10-22T19:15:00Z","v":1551,"vw":70.752053},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-22T19:25:00Z","v":100,"vw":70.71},{"c":70.785,"h":70.81,"l":70.74,"n":18,"o":70.79,"t":"2026-10-22T19:30:00Z","v":999,"vw":70.770714},{"c":70.785,"h":70.785,"l":70.785,"n":1,"o":70.785,"t":"2026-10-22T19:35:00Z","v":113,"vw":70.785},{"c":70.76,"h":70.76,"l":70.74,"n":9,"o":70.74,"t":"2026-10-22T19:40:00Z","v":453,"vw":70.745},{"c":70.76,"h":70.76,"l":70.76,"n":5,"o":70.76,"t":"2026-10-22T19:45:00Z","v":304,"vw":70.76},{"c":70.76,"h":70.8,"l":70.755,"n":14,"o":70.755,"t":"2026-10-22T19:50:00Z","v":705,"vw":70.771},{"c":70.76,"h":70.78,"l":70.76,"n":64,"o":70.78,"t":"2026-10-22T19:55:00Z","v":2296,"vw":70.768648},{"c":70.76,"h":70.76,"l":70.76,"n":2,"o":70.76,"t":"2026-10-22T20:00:00Z","v":1161,"vw":70.76}],"history":[{"c":68.34,"h":68.555,"l":68.2185,"n":1076,"o":68.4,"t":"2024-10-21T04:00:00Z","v":41662,"vw":68.35309},{"c":67.48,"h":67.609,"l":67.38,"n":1348,"o":67.49,"t":"2024-10-22T04:00:00Z","v":74886,"vw":67.485462},{"c":66.67,"h":66.97,"l":66.5,"n":1144,"o":66.97,"t":"2024-10-23T04:00:00Z","v":46613,"vw":66.722536},{"c":66.37,"h":66.59,"l":66.12,"n":1475,"o":66.59,"t":"2024-10-24T04:00:00Z","v":118722,"vw":66.276027},{"c":66.47,"h":66.82,"l":66.39,"n":897,"o":66.62,"t":"2024-10-25T04:00:00Z","v":118420,"vw":66.612158},{"c":65.84,"h":66.16,"l":65.68,"n":620,"o":65.88,"t":"2024-10-28T04:00:00Z","v":23781,"vw":65.873452},{"c":65.8,"h":65.9717,"l":65.68,"n":626,"o":65.69,"t":"2024-10-29T04:00:00Z","v":37504,"vw":65.843985},{"c":65.29,"h":65.6499,"l":65.2317,"n":1241,"o":65.28,"t":"2024-10-30T04:00:00Z","v":69389,"vw":65.415721},{"c":66.2,"h":66.49,"l":65.81,"n":898,"o":66.27,"t":"2024-10-31T04:00:00Z","v":46316,"vw":66.088649},{"c":65.8358,"h":66.32,"l":65.7913,"n":844,"o":66.05,"t":"2024-11-01T04:00:00Z","v":75255,"vw":65.998921},{"c":66.34,"h":66.5899,"l":66.27,"n":1150,"o":66.27,"t":"2024-11-04T05:00:00Z","v":167569,"vw":66.414611},{"c":67.56,"h":67.91,"l":67.39,"n":461,"o":67.45,"t":"2024-11-05T05:00:00Z","v":21183,"vw":67.503898},{"c":65.15,"h":65.3,"l":64.68,"n":1093,"o":65.05,"t":"2024-11-06T05:00:00Z","v":60475,"vw":65.036047},{"c":66.05,"h":66.2597,"l":65.74,"n":606,"o":65.74,"t":"2024-11-07T05:00:00Z","v":24777,"vw":65.979607},{"c":64.98,"h":65.11,"l":64.57,"n":636,"o":65.11,"t":"2024-11-08T05:00:00Z","v":32446,"vw":64.864261},{"c":63.41,"h":64.2,"l":63.4,"n":1811,"o":64.06,"t":"2024-11-11T05:00:00Z","v":248473,"vw":63.674021},{"c":62.55,"h":62.76,"l":62.3268,"n":1212,"o":62.61,"t":"2024-11-12T05:00:00Z","v":55363,"vw":62.513239},{"c":62.62,"h":63.1,"l":62.5,"n":628,"o":63.1,"t":"2024-11-13T05:00:00Z","v":55319,"vw":62.722091},{"c":62.22,"h":63,"l":62.22,"n":369,"o":62.71,"t":"2024-11-14T05:00:00Z","v":23522,"vw":62.747883},{"c":62.37,"h":62.38,"l":62.15,"n":330,"o":62.34,"t":"2024-11-15T05:00:00Z","v":13243,"vw":62.288877},{"c":63.43,"h":63.57,"l":63,"n":621,"o":63.07,"t":"2024-11-18T05:00:00Z","v":48720,"vw":63.216316},{"c":64.15,"h":64.25,"l":63.8,"n":949,"o":63.8,"t":"2024-11-19T05:00:00Z","v":26431,"vw":64.160934},{"c":63.44,"h":63.91,"l":63.35,"n":282,"o":63.52,"t":"2024-11-20T05:00:00Z","v":18682,"vw":63.440616},{"c":63.17,"h":63.25,"l":62.955,"n":359,"o":63.25,"t":"2024-11-21T05:00:00Z","v":24900,"vw":63.139015},{"c":63.83,"h":63.96,"l":63.34,"n":290,"o":63.37,"t":"2024-11-22T05:00:00Z","v":157443,"vw":63.938415},{"c":63.47,"h":63.65,"l":63.16,"n":947,"o":63.65,"t":"2024-11-25T05:00:00Z","v":52216,"vw":63.411764},{"c":62.8,"h":63.13,"l":62.7406,"n":235,"o":63.13,"t":"2024-11-26T05:00:00Z","v":13324,"vw":62.836288},{"c":62.77,"h":63.03,"l":62.6046,"n":341,"o":63.03,"t":"2024-11-27T05:00:00Z","v":12036,"vw":62.711811},{"c":63.41,"h":63.49,"l":62.76,"n":165,"o":62.76,"t":"2024-11-29T05:00:00Z","v":11596,"vw":63.26041},{"c":63.23,"h":63.38,"l":63.1,"n":1039,"o":63.35,"t":"2024-12-02T05:00:00Z","v":244056,"vw":63.352658},{"c":64.28,"h":64.35,"l":63.8267,"n":407,"o":64.21,"t":"2024-12-03T05:00:00Z","v":14734,"vw":64.170219},{"c":64.49,"h":64.505,"l":64.28,"n":904,"o":64.28,"t":"2024-12-04T05:00:00Z","v":5087,"vw":64.471182},{"c":64.77,"h":64.83,"l":64.62,"n":811,"o":64.69,"t":"2024-12-05T05:00:00Z","v":13128,"vw":64.744023},{"c":64.63,"h":64.98,"l":64.4745,"n":307,"o":64.86,"t":"2024-12-06T05:00:00Z","v":12140,"vw":64.656382},{"c":64.88,"h":65.31,"l":64.79,"n":464,"o":65.05,"t":"2024-12-09T05:00:00Z","v":14828,"vw":65.064573},{"c":65.11,"h":65.128,"l":64.42,"n":501,"o":64.71,"t":"2024-12-10T05:00:00Z","v":56203,"vw":64.664241},{"c":64.63,"h":65.05,"l":64.62,"n":229,"o":64.78,"t":"2024-12-11T05:00:00Z","v":20300,"vw":64.673813},{"c":64.01,"h":64.22,"l":63.81,"n":404,"o":64,"t":"2024-12-12T05:00:00Z","v":21222,"vw":64.03246},{"c":63.2701,"h":63.49,"l":63.23,"n":358,"o":63.49,"t":"2024-12-13T05:00:00Z","v":16465,"vw":63.34939},{"c":62.97,"h":63.2,"l":62.92,"n":642,"o":63,"t":"2024-12-16T05:00:00Z","v":33787,"vw":63.068129},{"c":60.6,"h":60.7,"l":60.44,"n":838,"o":60.69,"t":"2024-12-17T05:00:00Z","v":45617,"vw":60.576116},{"c":59.52,"h":60.6,"l":59.43,"n":714,"o":60.6,"t":"2024-12-18T05:00:00Z","v":28286,"vw":60.074322},{"c":58.94,"h":59.19,"l":58.82,"n":905,"o":59.06,"t":"2024-12-19T05:00:00Z","v":35245,"vw":58.988706},{"c":59.32,"h":59.55,"l":58.87,"n":909,"o":58.93,"t":"2024-12-20T05:00:00Z","v":43332,"vw":59.293976},{"c":59.9,"h":60.08,"l":59.79,"n":383,"o":59.99,"t":"2024-12-23T05:00:00Z","v":26371,"vw":59.921923},{"c":60.86,"h":60.86,"l":60.57,"n":183,"o":60.72,"t":"2024-12-24T05:00:00Z","v":6726,"vw":60.713663},{"c":60.88,"h":60.94,"l":60.56,"n":232,"o":60.56,"t":"2024-12-26T05:00:00Z","v":9931,"vw":60.817081},{"c":61.13,"h":61.1799,"l":60.9,"n":278,"o":61.07,"t":"2024-12-27T05:00:00Z","v":19950,"vw":61.049291},{"c":60.73,"h":60.8,"l":60.42,"n":616,"o":60.8,"t":"2024-12-30T05:00:00Z","v":29148,"vw":60.610241},{"c":60.44,"h":60.57,"l":60.3,"n":287,"o":60.52,"t":"2024-12-31T05:00:00Z","v":17324,"vw":60.366752},{"c":59.48,"h":60.04,"l":59.47,"n":590,"o":60.04,"t":"2025-01-02T05:00:00Z","v":23280,"vw":59.893156},{"c":59.67,"h":60.06,"l":59.57,"n":2538,"o":59.82,"t":"2025-01-03T05:00:00Z","v":157949,"vw":59.602341},{"c":58.96,"h":59.29,"l":58.84,"n":402,"o":59.29,"t":"2025-01-06T05:00:00Z","v":25572,"vw":59.024018},{"c":59.63,"h":60.24,"l":59.63,"n":406,"o":60.24,"t":"2025-01-07T05:00:00Z","v":15713,"vw":59.860282},{"c":59.3,"h":59.46,"l":59.11,"n":1329,"o":59.46,"t":"2025-01-08T05:00:00Z","v":88663,"vw":59.280838},{"c":58.05,"h":58.88,"l":57.97,"n":1027,"o":58.38,"t":"2025-01-10T05:00:00Z","v":60663,"vw":58.203044},{"c":57.78,"h":57.85,"l":57.56,"n":725,"o":57.77,"t":"2025-01-13T05:00:00Z","v":20577,"vw":57.714844},{"c":57.41,"h":57.43,"l":57.11,"n":753,"o":57.25,"t":"2025-01-14T05:00:00Z","v":23216,"vw":57.250433},{"c":58.51,"h":58.7,"l":58.46,"n":462,"o":58.7,"t":"2025-01-15T05:00:00Z","v":12512,"vw":58.554401},{"c":58.1,"h":58.3,"l":58,"n":535,"o":58.3,"t":"2025-01-16T05:00:00Z","v":9094,"vw":58.158776},{"c":57.95,"h":58.3568,"l":57.92,"n":376,"o":57.92,"t":"2025-01-17T05:00:00Z","v":7678,"vw":58.167646},{"c":59.25,"h":59.35,"l":58.7,"n":725,"o":58.7,"t":"2025-01-21T05:00:00Z","v":46919,"vw":59.046509},{"c":59.62,"h":59.69,"l":59.56,"n":869,"o":59.62,"t":"2025-01-22T05:00:00Z","v":51892,"vw":59.626539},{"c":58.76,"h":58.9604,"l":58.59,"n":256,"o":58.64,"t":"2025-01-23T05:00:00Z","v":45284,"vw":58.786454},{"c":59.9,"h":60.11,"l":59.82,"n":724,"o":59.87,"t":"2025-01-24T05:00:00Z","v":43698,"vw":59.972321},{"c":58.99,"h":59.55,"l":58.99,"n":496,"o":59.55,"t":"2025-01-27T05:00:00Z","v":10038,"vw":59.226041},{"c":59.2937,"h":59.41,"l":59,"n":539,"o":59.15,"t":"2025-01-28T05:00:00Z","v":24538,"vw":59.295769},{"c":58.95,"h":59.17,"l":58.83,"n":535,"o":58.95,"t":"2025-01-29T05:00:00Z","v":60104,"vw":59.024739},{"c":59.29,"h":59.44,"l":59.095,"n":396,"o":59.12,"t":"2025-01-30T05:00:00Z","v":28896,"vw":59.250075},{"c":57.57,"h":58.2,"l":57.48,"n":759,"o":58.03,"t":"2025-01-31T05:00:00Z","v":51386,"vw":57.895715},{"c":57.37,"h":57.4,"l":56.865,"n":843,"o":57.05,"t":"2025-02-03T05:00:00Z","v":98939,"vw":57.305824},{"c":57.77,"h":57.77,"l":57.28,"n":545,"o":57.28,"t":"2025-02-04T05:00:00Z","v":32378,"vw":57.670221},{"c":57.07,"h":57.1,"l":56.865,"n":350,"o":56.97,"t":"2025-02-05T05:00:00Z","v":23159,"vw":57.047262},{"c":55.61,"h":55.69,"l":55.33,"n":1405,"o":55.39,"t":"2025-02-06T05:00:00Z","v":231177,"vw":55.60433},{"c":56.12,"h":56.97,"l":56.08,"n":978,"o":56.84,"t":"2025-02-07T05:00:00Z","v":74499,"vw":56.356055},{"c":56.05,"h":56.13,"l":55.69,"n":663,"o":55.87,"t":"2025-02-10T05:00:00Z","v":64975,"vw":56.004995},{"c":56.54,"h":56.5685,"l":56.34,"n":242,"o":56.34,"t":"2025-02-11T05:00:00Z","v":14802,"vw":56.450626},{"c":56.55,"h":56.78,"l":56.09,"n":291,"o":56.09,"t":"2025-02-12T05:00:00Z","v":17838,"vw":56.400024},{"c":57.11,"h":57.11,"l":56.25,"n":401,"o":56.45,"t":"2025-02-13T05:00:00Z","v":19402,"vw":56.792232},{"c":56.47,"h":56.8285,"l":56.375,"n":1176,"o":56.75,"t":"2025-02-14T05:00:00Z","v":66624,"vw":56.457625},{"c":56.38,"h":56.415,"l":56.1,"n":1059,"o":56.22,"t":"2025-02-18T05:00:00Z","v":78119,"vw":56.169025},{"c":56.37,"h":56.3881,"l":56.15,"n":514,"o":56.32,"t":"2025-02-19T05:00:00Z","v":13010,"vw":56.27925},{"c":55.96,"h":55.96,"l":55.7,"n":849,"o":55.79,"t":"2025-02-20T05:00:00Z","v":41660,"vw":55.879744},{"c":55.89,"h":56.21,"l":55.815,"n":345,"o":56.1,"t":"2025-02-21T05:00:00Z","v":14580,"vw":56.004998},{"c":55.65,"h":55.75,"l":55.5238,"n":518,"o":55.68,"t":"2025-02-24T05:00:00Z","v":37231,"vw":55.644847},{"c":53.72,"h":54.4,"l":53.5,"n":2978,"o":54.4,"t":"2025-02-25T05:00:00Z","v":136590,"vw":53.792176},{"c":55.11,"h":55.37,"l":54.89,"n":677,"o":54.91,"t":"2025-02-26T05:00:00Z","v":33851,"vw":55.121025},{"c":53.68,"h":54.13,"l":53.68,"n":651,"o":54.13,"t":"2025-02-27T05:00:00Z","v":26466,"vw":53.912337},{"c":53.14,"h":53.38,"l":52.9354,"n":1045,"o":53.38,"t":"2025-02-28T05:00:00Z","v":76308,"vw":53.165024},{"c":53.01,"h":53.4,"l":52.78,"n":1021,"o":53.12,"t":"2025-03-03T05:00:00Z","v":87201,"vw":53.196706},{"c":53.05,"h":53.2,"l":52.6,"n":1710,"o":52.76,"t":"2025-03-04T05:00:00Z","v":131207,"vw":52.946439},{"c":54.56,"h":54.67,"l":54.31,"n":847,"o":54.31,"t":"2025-03-05T05:00:00Z","v":71134,"vw":54.483829},{"c":53.34,"h":53.61,"l":53.2027,"n":725,"o":53.43,"t":"2025-03-06T05:00:00Z","v":32656,"vw":53.421559},{"c":53.9,"h":54.28,"l":53.89,"n":786,"o":54.05,"t":"2025-03-07T05:00:00Z","v":61172,"vw":54.03545},{"c":52.4,"h":52.6909,"l":52.23,"n":996,"o":52.62,"t":"2025-03-10T04:00:00Z","v":137266,"vw":52.538102},{"c":53.35,"h":53.48,"l":53,"n":792,"o":53.19,"t":"2025-03-11T04:00:00Z","v":54957,"vw":53.278776},{"c":52.1,"h":52.28,"l":51.91,"n":1083,"o":52.15,"t":"2025-03-12T04:00:00Z","v":101134,"vw":52.101547},{"c":52.22,"h":52.33,"l":51.96,"n":574,"o":51.99,"t":"2025-03-13T04:00:00Z","v":50169,"vw":52.21039},{"c":53.31,"h":53.32,"l":53,"n":487,"o":53.05,"t":"2025-03-14T04:00:00Z","v":18568,"vw":53.192363},{"c":53.36,"h":53.4,"l":53.1,"n":373,"o":53.1,"t":"2025-03-17T04:00:00Z","v":25550,"vw":53.259348},{"c":53.3,"h":53.35,"l":52.93,"n":483,"o":53.35,"t":"2025-03-18T04:00:00Z","v":171518,"vw":52.980293},{"c":54.04,"h":54.14,"l":53.675,"n":838,"o":53.84,"t":"2025-03-19T04:00:00Z","v":60569,"vw":53.903227},{"c":53.46,"h":53.5,"l":53.08,"n":873,"o":53.17,"t":"2025-03-20T04:00:00Z","v":43563,"vw":53.367792},{"c":53.25,"h":53.44,"l":53.23,"n":437,"o":53.3,"t":"2025-03-21T04:00:00Z","v":27110,"vw":53.325918},{"c":53.41,"h":53.57,"l":53.39,"n":573,"o":53.57,"t":"2025-03-24T04:00:00Z","v":25825,"vw":53.485192},{"c":53.4,"h":53.54,"l":53.365,"n":591,"o":53.39,"t":"2025-03-25T04:00:00Z","v":52812,"vw":53.502506},{"c":53.12,"h":53.28,"l":53.0076,"n":311,"o":53.28,"t":"2025-03-26T04:00:00Z","v":16282,"vw":53.123623},{"c":53.29,"h":53.34,"l":53.0937,"n":228,"o":53.12,"t":"2025-03-27T04:00:00Z","v":17504,"vw":53.186965},{"c":52.32,"h":52.68,"l":52.22,"n":1041,"o":52.54,"t":"2025-03-28T04:00:00Z","v":98040,"vw":52.377355},{"c":51.96,"h":51.96,"l":51.54,"n":479,"o":51.84,"t":"2025-03-31T04:00:00Z","v":32976,"vw":51.800189},{"c":51.96,"h":52.09,"l":51.79,"n":613,"o":51.96,"t":"2025-04-01T04:00:00Z","v":262290,"vw":51.819446},{"c":52.41,"h":52.44,"l":51.98,"n":3153,"o":51.98,"t":"2025-04-02T04:00:00Z","v":123753,"vw":52.325585},{"c":51.21,"h":51.75,"l":51.19,"n":2735,"o":51.55,"t":"2025-04-03T04:00:00Z","v":219819,"vw":51.531541},{"c":48.06,"h":49.24,"l":47.45,"n":1961,"o":49.22,"t":"2025-04-04T04:00:00Z","v":287554,"vw":48.54902},{"c":46.99,"h":48.01,"l":46.4,"n":805,"o":46.99,"t":"2025-04-07T04:00:00Z","v":60536,"vw":47.304343},{"c":45.37,"h":47.7904,"l":45.23,"n":1457,"o":47.66,"t":"2025-04-08T04:00:00Z","v":247399,"vw":46.32515},{"c":51.23,"h":51.59,"l":47.7035,"n":1772,"o":47.95,"t":"2025-04-09T04:00:00Z","v":164009,"vw":49.544054},{"c":50.75,"h":51.145,"l":50.12,"n":940,"o":50.87,"t":"2025-04-10T04:00:00Z","v":100294,"vw":50.732128},{"c":51.78,"h":51.88,"l":51.33,"n":348,"o":51.55,"t":"2025-04-11T04:00:00Z","v":25966,"vw":51.595515},{"c":52.04,"h":52.17,"l":51.7119,"n":570,"o":51.95,"t":"2025-04-14T04:00:00Z","v":29934,"vw":52.014058},{"c":52.17,"h":52.39,"l":51.93,"n":345,"o":52.39,"t":"2025-04-15T04:00:00Z","v":25860,"vw":52.123778},{"c":52.23,"h":52.85,"l":52.11,"n":572,"o":52.11,"t":"2025-04-16T04:00:00Z","v":42275,"vw":52.496268},{"c":52.11,"h":52.36,"l":51.92,"n":505,"o":52.17,"t":"2025-04-17T04:00:00Z","v":54079,"vw":52.197155},{"c":52,"h":52.28,"l":51.5919,"n":412,"o":52.28,"t":"2025-04-21T04:00:00Z","v":22906,"vw":51.810595},{"c":52.41,"h":52.6631,"l":52.3321,"n":294,"o":52.47,"t":"2025-04-22T04:00:00Z","v":13096,"vw":52.485206},{"c":52.68,"h":53.25,"l":52.65,"n":1323,"o":53.09,"t":"2025-04-23T04:00:00Z","v":263787,"vw":53.000518},{"c":52.81,"h":52.885,"l":52.55,"n":283,"o":52.68,"t":"2025-04-24T04:00:00Z","v":18535,"vw":52.768731},{"c":53.11,"h":53.32,"l":52.58,"n":489,"o":52.58,"t":"2025-04-25T04:00:00Z","v":46184,"vw":53.043518},{"c":53.34,"h":53.45,"l":52.95,"n":683,"o":53.21,"t":"2025-04-28T04:00:00Z","v":65155,"vw":53.212879},{"c":53.63,"h":53.85,"l":53.5114,"n":228,"o":53.85,"t":"2025-04-29T04:00:00Z","v":24184,"vw":53.620831},{"c":54.82,"h":54.94,"l":54.35,"n":554,"o":54.35,"t":"2025-04-30T04:00:00Z","v":48052,"vw":54.697743},{"c":54.61,"h":55.05,"l":54.5928,"n":280,"o":54.72,"t":"2025-05-01T04:00:00Z","v":23952,"vw":54.861552},{"c":55.63,"h":55.9,"l":55.454,"n":744,"o":55.55,"t":"2025-05-02T04:00:00Z","v":26016,"vw":55.777939},{"c":55.82,"h":55.9872,"l":55.72,"n":282,"o":55.91,"t":"2025-05-05T04:00:00Z","v":13360,"vw":55.873775},{"c":55.82,"h":56.42,"l":55.77,"n":1331,"o":55.94,"t":"2025-05-06T04:00:00Z","v":516971,"vw":56.125415},{"c":57.05,"h":57.43,"l":56.94,"n":694,"o":57.03,"t":"2025-05-07T04:00:00Z","v":60405,"vw":57.225089},{"c":55.98,"h":56.64,"l":55.93,"n":479,"o":56.57,"t":"2025-05-08T04:00:00Z","v":33277,"vw":56.307264},{"c":56.49,"h":56.7936,"l":56.39,"n":390,"o":56.73,"t":"2025-05-09T04:00:00Z","v":43466,"vw":56.538159},{"c":56.28,"h":56.72,"l":56.05,"n":892,"o":56.34,"t":"2025-05-12T04:00:00Z","v":281271,"vw":56.306839},{"c":56.5,"h":56.53,"l":56.16,"n":588,"o":56.16,"t":"2025-05-13T04:00:00Z","v":39695,"vw":56.336181},{"c":55.95,"h":56.11,"l":55.92,"n":538,"o":56.06,"t":"2025-05-14T04:00:00Z","v":23371,"vw":55.999883},{"c":55.44,"h":55.5,"l":55.28,"n":497,"o":55.49,"t":"2025-05-15T04:00:00Z","v":10912,"vw":55.375629},{"c":55.15,"h":55.15,"l":54.7738,"n":325,"o":55.01,"t":"2025-05-16T04:00:00Z","v":16539,"vw":54.987879},{"c":55.33,"h":55.42,"l":55.04,"n":381,"o":55.22,"t":"2025-05-19T04:00:00Z","v":18488,"vw":55.312566},{"c":55.62,"h":55.65,"l":55.33,"n":282,"o":55.33,"t":"2025-05-20T04:00:00Z","v":14551,"vw":55.539953},{"c":55.14,"h":55.51,"l":55.05,"n":546,"o":55.11,"t":"2025-05-21T04:00:00Z","v":31897,"vw":55.310508},{"c":54.66,"h":54.8688,"l":54.61,"n":355,"o":54.61,"t":"2025-05-22T04:00:00Z","v":123125,"vw":54.719955},{"c":55.28,"h":55.45,"l":55,"n":350,"o":55,"t":"2025-05-23T04:00:00Z","v":19021,"vw":55.276516},{"c":54.19,"h":54.41,"l":54.12,"n":513,"o":54.39,"t":"2025-05-27T04:00:00Z","v":34389,"vw":54.182025},{"c":54.35,"h":54.51,"l":54.27,"n":288,"o":54.35,"t":"2025-05-28T04:00:00Z","v":16692,"vw":54.422701},{"c":54.61,"h":54.84,"l":54.54,"n":608,"o":54.59,"t":"2025-05-29T04:00:00Z","v":15249,"vw":54.623115},{"c":53.39,"h":53.52,"l":53.19,"n":476,"o":53.38,"t":"2025-05-30T04:00:00Z","v":33515,"vw":53.381724},{"c":54.02,"h":54.15,"l":53.58,"n":982,"o":54.07,"t":"2025-06-02T04:00:00Z","v":597156,"vw":53.910241},{"c":53.91,"h":54,"l":53.85,"n":558,"o":53.98,"t":"2025-06-03T04:00:00Z","v":49263,"vw":53.948736},{"c":53.38,"h":53.55,"l":53.31,"n":802,"o":53.45,"t":"2025-06-04T04:00:00Z","v":110412,"vw":53.422103},{"c":53.4,"h":53.7712,"l":53.39,"n":278,"o":53.68,"t":"2025-06-05T04:00:00Z","v":12180,"vw":53.614246},{"c":53.31,"h":53.53,"l":53.18,"n":381,"o":53.53,"t":"2025-06-06T04:00:00Z","v":152090,"vw":53.28603},{"c":53.3,"h":53.34,"l":52.94,"n":551,"o":53.21,"t":"2025-06-09T04:00:00Z","v":62611,"vw":53.217899},{"c":53.31,"h":53.5285,"l":53.23,"n":446,"o":53.28,"t":"2025-06-10T04:00:00Z","v":92052,"vw":53.308206},{"c":53.67,"h":53.84,"l":53.5409,"n":528,"o":53.7,"t":"2025-06-11T04:00:00Z","v":117359,"vw":53.738726},{"c":53.35,"h":53.4,"l":53.19,"n":394,"o":53.3,"t":"2025-06-12T04:00:00Z","v":30647,"vw":53.371797},{"c":53.17,"h":53.31,"l":53,"n":327,"o":53,"t":"2025-06-13T04:00:00Z","v":27591,"vw":53.135718},{"c":51.58,"h":51.76,"l":51.49,"n":705,"o":51.71,"t":"2025-06-16T04:00:00Z","v":83384,"vw":51.634537},{"c":51.02,"h":51.336,"l":51.02,"n":584,"o":51.32,"t":"2025-06-17T04:00:00Z","v":75745,"vw":51.157058},{"c":49.89,"h":50.19,"l":49.8806,"n":1337,"o":50.06,"t":"2025-06-18T04:00:00Z","v":111832,"vw":50.048355},{"c":48.77,"h":48.97,"l":48.64,"n":1378,"o":48.97,"t":"2025-06-20T04:00:00Z","v":133825,"vw":48.797338},{"c":48.63,"h":48.69,"l":48.08,"n":1296,"o":48.4,"t":"2025-06-23T04:00:00Z","v":110856,"vw":48.391236},{"c":50.61,"h":50.7463,"l":50.33,"n":777,"o":50.54,"t":"2025-06-24T04:00:00Z","v":77714,"vw":50.54561},{"c":51.03,"h":51.079,"l":50.61,"n":1014,"o":50.61,"t":"2025-06-25T04:00:00Z","v":73481,"vw":50.875969},{"c":51.47,"h":51.64,"l":51.1459,"n":649,"o":51.38,"t":"2025-06-26T04:00:00Z","v":99627,"vw":51.509627},{"c":49.74,"h":50.03,"l":49.635,"n":1355,"o":50.03,"t":"2025-06-27T04:00:00Z","v":108312,"vw":49.774243},{"c":50.47,"h":50.565,"l":50.3,"n":433,"o":50.42,"t":"2025-06-30T04:00:00Z","v":28708,"vw":50.430341},{"c":51.57,"h":51.6499,"l":51.452,"n":757,"o":51.46,"t":"2025-07-01T04:00:00Z","v":88950,"vw":51.534703},{"c":51.75,"h":51.77,"l":51.45,"n":3319,"o":51.53,"t":"2025-07-02T04:00:00Z","v":165956,"vw":51.6167},{"c":52.36,"h":52.36,"l":52.06,"n":909,"o":52.17,"t":"2025-07-03T04:00:00Z","v":79768,"vw":52.215089},{"c":51.59,"h":51.9,"l":51.49,"n":858,"o":51.87,"t":"2025-07-07T04:00:00Z","v":59757,"vw":51.677713},{"c":51.37,"h":51.41,"l":51.18,"n":298,"o":51.41,"t":"2025-07-08T04:00:00Z","v":28961,"vw":51.317163},{"c":51.15,"h":51.18,"l":50.91,"n":515,"o":50.95,"t":"2025-07-09T04:00:00Z","v":22705,"vw":51.037772},{"c":51.17,"h":51.199,"l":50.94,"n":511,"o":51.11,"t":"2025-07-10T04:00:00Z","v":30672,"vw":51.086959},{"c":51.89,"h":51.93,"l":51.72,"n":397,"o":51.74,"t":"2025-07-11T04:00:00Z","v":23705,"vw":51.824821},{"c":53.01,"h":53.05,"l":52.76,"n":859,"o":52.76,"t":"2025-07-14T04:00:00Z","v":71744,"vw":52.977908},{"c":53.63,"h":54.14,"l":53.6,"n":621,"o":53.79,"t":"2025-07-15T04:00:00Z","v":234828,"vw":53.867839},{"c":53.83,"h":53.84,"l":53.21,"n":1133,"o":53.69,"t":"2025-07-16T04:00:00Z","v":161129,"vw":53.555895},{"c":55.61,"h":55.74,"l":55.04,"n":613,"o":55.04,"t":"2025-07-17T04:00:00Z","v":200967,"vw":55.649962},{"c":55.95,"h":56.28,"l":55.8479,"n":1233,"o":56.27,"t":"2025-07-18T04:00:00Z","v":218236,"vw":56.055637},{"c":56.36,"h":56.42,"l":56.15,"n":790,"o":56.32,"t":"2025-07-21T04:00:00Z","v":80695,"vw":56.346152},{"c":55.83,"h":55.84,"l":55.45,"n":465,"o":55.66,"t":"2025-07-22T04:00:00Z","v":69906,"vw":55.582242},{"c":57.07,"h":57.07,"l":56.72,"n":984,"o":56.72,"t":"2025-07-23T04:00:00Z","v":199463,"vw":56.914491},{"c":56.17,"h":56.36,"l":56.13,"n":1056,"o":56.36,"t":"2025-07-24T04:00:00Z","v":86204,"vw":56.227278},{"c":56.48,"h":56.48,"l":56.09,"n":888,"o":56.09,"t":"2025-07-25T04:00:00Z","v":157123,"vw":56.303807},{"c":56.24,"h":56.34,"l":56.1484,"n":422,"o":56.31,"t":"2025-07-28T04:00:00Z","v":78195,"vw":56.253484},{"c":57.33,"h":57.35,"l":57.08,"n":485,"o":57.11,"t":"2025-07-29T04:00:00Z","v":28157,"vw":57.268364},{"c":56.92,"h":57.39,"l":56.85,"n":1158,"o":57.38,"t":"2025-07-30T04:00:00Z","v":94175,"vw":57.131771},{"c":56.42,"h":57.12,"l":56.41,"n":1307,"o":57.12,"t":"2025-07-31T04:00:00Z","v":227830,"vw":56.689684},{"c":56.18,"h":56.38,"l":55.995,"n":938,"o":56.36,"t":"2025-08-01T04:00:00Z","v":62155,"vw":56.119202},{"c":57.2,"h":57.23,"l":56.985,"n":662,"o":57.08,"t":"2025-08-04T04:00:00Z","v":132948,"vw":57.148383},{"c":57.77,"h":57.9342,"l":57.73,"n":1504,"o":57.77,"t":"2025-08-05T04:00:00Z","v":222719,"vw":57.85009},{"c":58.52,"h":58.61,"l":58.39,"n":755,"o":58.39,"t":"2025-08-06T04:00:00Z","v":55464,"vw":58.518469},{"c":58.37,"h":58.63,"l":58.14,"n":1046,"o":58.56,"t":"2025-08-07T04:00:00Z","v":288842,"vw":58.430565},{"c":58.09,"h":58.09,"l":57.8712,"n":332,"o":57.97,"t":"2025-08-08T04:00:00Z","v":20823,"vw":58.035672},{"c":57.7,"h":58.05,"l":57.64,"n":567,"o":58.05,"t":"2025-08-11T04:00:00Z","v":33686,"vw":57.766109},{"c":58.11,"h":58.31,"l":57.95,"n":624,"o":57.95,"t":"2025-08-12T04:00:00Z","v":27416,"vw":58.155631},{"c":58.96,"h":59.12,"l":58.87,"n":945,"o":58.87,"t":"2025-08-13T04:00:00Z","v":164611,"vw":59.032164},{"c":57.82,"h":58.02,"l":57.6982,"n":563,"o":58.02,"t":"2025-08-14T04:00:00Z","v":20061,"vw":57.817392},{"c":57.69,"h":57.86,"l":57.65,"n":643,"o":57.86,"t":"2025-08-15T04:00:00Z","v":47792,"vw":57.747757},{"c":57.05,"h":57.08,"l":56.8425,"n":1151,"o":57.08,"t":"2025-08-18T04:00:00Z","v":72488,"vw":56.953678},{"c":56.41,"h":56.66,"l":56.31,"n":1132,"o":56.61,"t":"2025-08-19T04:00:00Z","v":193653,"vw":56.353836},{"c":57.47,"h":57.485,"l":57.25,"n":284,"o":57.41,"t":"2025-08-20T04:00:00Z","v":10633,"vw":57.378991},{"c":57.19,"h":57.41,"l":57.13,"n":600,"o":57.27,"t":"2025-08-21T04:00:00Z","v":50684,"vw":57.214625},{"c":58.36,"h":58.47,"l":57.59,"n":968,"o":57.59,"t":"2025-08-22T04:00:00Z","v":51096,"vw":58.300811},{"c":58.27,"h":58.53,"l":58.1701,"n":990,"o":58.23,"t":"2025-08-25T04:00:00Z","v":105730,"vw":58.305358},{"c":57.77,"h":57.91,"l":57.47,"n":988,"o":57.89,"t":"2025-08-26T04:00:00Z","v":91446,"vw":57.695576},{"c":57.85,"h":57.93,"l":57.34,"n":763,"o":57.34,"t":"2025-08-27T04:00:00Z","v":218951,"vw":57.731511},{"c":58.02,"h":58.0906,"l":57.92,"n":805,"o":57.93,"t":"2025-08-28T04:00:00Z","v":61665,"vw":58.03485},{"c":57.25,"h":57.4,"l":57.145,"n":749,"o":57.145,"t":"2025-08-29T04:00:00Z","v":83286,"vw":57.265613},{"c":57.98,"h":58.155,"l":57.82,"n":1009,"o":58.07,"t":"2025-09-02T04:00:00Z","v":76369,"vw":57.976156},{"c":58.68,"h":58.75,"l":58.34,"n":1117,"o":58.34,"t":"2025-09-03T04:00:00Z","v":62656,"vw":58.60952},{"c":58.35,"h":58.35,"l":57.99,"n":436,"o":58.31,"t":"2025-09-04T04:00:00Z","v":15431,"vw":58.189119},{"c":59.29,"h":59.305,"l":59.04,"n":775,"o":59.08,"t":"2025-09-05T04:00:00Z","v":47261,"vw":59.180497},{"c":59.93,"h":59.9999,"l":59.67,"n":507,"o":59.67,"t":"2025-09-08T04:00:00Z","v":35279,"vw":59.897547},{"c":60.29,"h":60.5,"l":60.19,"n":745,"o":60.19,"t":"2025-09-09T04:00:00Z","v":27046,"vw":60.321318},{"c":60.25,"h":60.48,"l":60.175,"n":621,"o":60.22,"t":"2025-09-10T04:00:00Z","v":115645,"vw":60.432611},{"c":61.17,"h":61.38,"l":60.84,"n":1934,"o":60.84,"t":"2025-09-11T04:00:00Z","v":156444,"vw":61.140023},{"c":61.06,"h":61.11,"l":60.9284,"n":210,"o":61,"t":"2025-09-12T04:00:00Z","v":8079,"vw":61.015887},{"c":61.27,"h":61.4,"l":61.02,"n":789,"o":61.3,"t":"2025-09-15T04:00:00Z","v":118971,"vw":61.124155},{"c":61.7,"h":61.9,"l":61.55,"n":1532,"o":61.78,"t":"2025-09-16T04:00:00Z","v":95228,"vw":61.711477},{"c":61.72,"h":62.16,"l":61.5,"n":495,"o":61.84,"t":"2025-09-17T04:00:00Z","v":17787,"vw":61.807585},{"c":60.74,"h":61.02,"l":60.71,"n":1141,"o":60.93,"t":"2025-09-18T04:00:00Z","v":130866,"vw":60.859239},{"c":60.95,"h":60.98,"l":60.8,"n":1370,"o":60.84,"t":"2025-09-19T04:00:00Z","v":28683,"vw":60.908848},{"c":60.63,"h":60.63,"l":60.36,"n":639,"o":60.61,"t":"2025-09-22T04:00:00Z","v":47446,"vw":60.523642},{"c":59.92,"h":60.09,"l":59.8792,"n":541,"o":60.09,"t":"2025-09-23T04:00:00Z","v":92258,"vw":59.942844},{"c":59.15,"h":59.655,"l":59.1,"n":1487,"o":59.6,"t":"2025-09-24T04:00:00Z","v":105332,"vw":59.321643},{"c":59.72,"h":59.79,"l":59.39,"n":687,"o":59.71,"t":"2025-09-25T04:00:00Z","v":35179,"vw":59.549023},{"c":59.51,"h":59.58,"l":59.43,"n":511,"o":59.43,"t":"2025-09-26T04:00:00Z","v":28764,"vw":59.492193},{"c":59.79,"h":60.03,"l":59.79,"n":417,"o":60.015,"t":"2025-09-29T04:00:00Z","v":28172,"vw":59.880568},{"c":58.89,"h":58.9,"l":58.51,"n":590,"o":58.8,"t":"2025-09-30T04:00:00Z","v":47386,"vw":58.70482},{"c":59.24,"h":59.26,"l":58.94,"n":1810,"o":59.2,"t":"2025-10-01T04:00:00Z","v":163204,"vw":59.122354},{"c":59.54,"h":59.8,"l":59.32,"n":1244,"o":59.8,"t":"2025-10-02T04:00:00Z","v":106379,"vw":59.471604},{"c":60.15,"h":60.2,"l":59.94,"n":1133,"o":60.01,"t":"2025-10-03T04:00:00Z","v":91534,"vw":60.107143},{"c":59.64,"h":59.83,"l":59.64,"n":579,"o":59.82,"t":"2025-10-06T04:00:00Z","v":39974,"vw":59.727048},{"c":60.12,"h":60.47,"l":60.09,"n":524,"o":60.29,"t":"2025-10-07T04:00:00Z","v":34913,"vw":60.211519},{"c":60.29,"h":60.3599,"l":60,"n":623,"o":60.25,"t":"2025-10-08T04:00:00Z","v":120071,"vw":60.122508},{"c":59.92,"h":60.74,"l":59.795,"n":875,"o":60.72,"t":"2025-10-09T04:00:00Z","v":336295,"vw":60.170872},{"c":58.21,"h":59.35,"l":58.21,"n":1126,"o":59.24,"t":"2025-10-10T04:00:00Z","v":82087,"vw":58.66455},{"c":59.06,"h":59.62,"l":58.925,"n":1698,"o":58.98,"t":"2025-10-13T04:00:00Z","v":292757,"vw":59.144233},{"c":58.52,"h":58.79,"l":58.26,"n":770,"o":58.36,"t":"2025-10-14T04:00:00Z","v":44012,"vw":58.620988},{"c":59.37,"h":59.47,"l":59.09,"n":733,"o":59.18,"t":"2025-10-15T04:00:00Z","v":42784,"vw":59.335371},{"c":59.75,"h":59.87,"l":59.57,"n":1454,"o":59.76,"t":"2025-10-16T04:00:00Z","v":115983,"vw":59.669199},{"c":58.71,"h":58.82,"l":58.5,"n":591,"o":58.68,"t":"2025-10-17T04:00:00Z","v":91263,"vw":58.695538},{"c":59.57,"h":59.71,"l":59.21,"n":363,"o":59.21,"t":"2025-10-20T04:00:00Z","v":22944,"vw":59.60952},{"c":59.04,"h":59.19,"l":58.94,"n":862,"o":59.07,"t":"2025-10-21T04:00:00Z","v":50619,"vw":59.058835},{"c":59.61,"h":59.84,"l":59.4,"n":362,"o":59.72,"t":"2025-10-22T04:00:00Z","v":67693,"vw":59.620937},{"c":59.86,"h":59.99,"l":59.815,"n":246,"o":59.87,"t":"2025-10-23T04:00:00Z","v":11763,"vw":59.890088},{"c":61.03,"h":61.15,"l":60.89,"n":1437,"o":61.1,"t":"2025-10-24T04:00:00Z","v":123431,"vw":61.014937},{"c":61.21,"h":61.32,"l":60.81,"n":464,"o":61.16,"t":"2025-10-27T04:00:00Z","v":36371,"vw":61.149585},{"c":61.39,"h":61.45,"l":61.08,"n":437,"o":61.09,"t":"2025-10-28T04:00:00Z","v":35084,"vw":61.378172},{"c":61.08,"h":61.47,"l":60.86,"n":474,"o":61.39,"t":"2025-10-29T04:00:00Z","v":30438,"vw":61.279941},{"c":60.76,"h":60.91,"l":60.6101,"n":1050,"o":60.73,"t":"2025-10-30T04:00:00Z","v":48195,"vw":60.800396},{"c":60.7,"h":60.98,"l":60.59,"n":438,"o":60.85,"t":"2025-10-31T04:00:00Z","v":17909,"vw":60.74415},{"c":60.308,"h":60.59,"l":60.2899,"n":505,"o":60.59,"t":"2025-11-03T05:00:00Z","v":37712,"vw":60.383274},{"c":59.28,"h":59.87,"l":59.25,"n":1024,"o":59.7,"t":"2025-11-04T05:00:00Z","v":71252,"vw":59.448782},{"c":59.86,"h":60.11,"l":59.63,"n":1082,"o":59.63,"t":"2025-11-05T05:00:00Z","v":179684,"vw":59.917476},{"c":60.55,"h":60.68,"l":60.38,"n":517,"o":60.56,"t":"2025-11-06T05:00:00Z","v":89654,"vw":60.443997},{"c":60.27,"h":60.27,"l":59.81,"n":630,"o":60.11,"t":"2025-11-07T05:00:00Z","v":34011,"vw":60.120562},{"c":60.75,"h":60.77,"l":60.47,"n":387,"o":60.535,"t":"2025-11-10T05:00:00Z","v":13720,"vw":60.642123},{"c":60.48,"h":60.555,"l":60.385,"n":243,"o":60.48,"t":"2025-11-11T05:00:00Z","v":7389,"vw":60.468859},{"c":59.54,"h":59.6,"l":59.325,"n":545,"o":59.38,"t":"2025-11-12T05:00:00Z","v":23280,"vw":59.480972},{"c":59.09,"h":59.77,"l":59.02,"n":2421,"o":59.77,"t":"2025-11-13T05:00:00Z","v":252711,"vw":59.314884},{"c":58.65,"h":58.825,"l":58.3,"n":768,"o":58.3,"t":"2025-11-14T05:00:00Z","v":29226,"vw":58.579794},{"c":58.78,"h":59.138,"l":58.62,"n":616,"o":58.86,"t":"2025-11-17T05:00:00Z","v":31789,"vw":58.95623},{"c":58.56,"h":58.8042,"l":58.39,"n":348,"o":58.64,"t":"2025-11-18T05:00:00Z","v":13498,"vw":58.605764},{"c":58.54,"h":58.5446,"l":58.36,"n":403,"o":58.5446,"t":"2025-11-19T05:00:00Z","v":23668,"vw":58.46667},{"c":58.45,"h":59.3311,"l":58.36,"n":533,"o":59.22,"t":"2025-11-20T05:00:00Z","v":26095,"vw":58.666046},{"c":57.86,"h":58.08,"l":57.52,"n":408,"o":57.81,"t":"2025-11-21T05:00:00Z","v":19761,"vw":57.794531},{"c":58.15,"h":58.23,"l":58,"n":311,"o":58,"t":"2025-11-24T05:00:00Z","v":16606,"vw":58.137798},{"c":59.13,"h":59.14,"l":58.69,"n":447,"o":58.93,"t":"2025-11-25T05:00:00Z","v":30591,"vw":58.896486},{"c":58.83,"h":58.86,"l":58.56,"n":487,"o":58.56,"t":"2025-11-26T05:00:00Z","v":28795,"vw":58.737227},{"c":59.04,"h":59.04,"l":58.62,"n":157,"o":58.62,"t":"2025-11-28T05:00:00Z","v":5186,"vw":58.802209},{"c":60.14,"h":60.45,"l":59.99,"n":1410,"o":60.06,"t":"2025-12-01T05:00:00Z","v":225312,"vw":60.274915},{"c":60.16,"h":60.25,"l":59.94,"n":1676,"o":60.12,"t":"2025-12-02T05:00:00Z","v":372024,"vw":60.152615},{"c":60.04,"h":60.21,"l":59.84,"n":712,"o":60.05,"t":"2025-12-03T05:00:00Z","v":51499,"vw":60.025436},{"c":59.77,"h":59.78,"l":59.57,"n":234,"o":59.68,"t":"2025-12-04T05:00:00Z","v":8455,"vw":59.717064},{"c":60.16,"h":60.39,"l":59.99,"n":334,"o":60.22,"t":"2025-12-05T05:00:00Z","v":11667,"vw":60.218403},{"c":59.5,"h":59.63,"l":59.3256,"n":553,"o":59.45,"t":"2025-12-08T05:00:00Z","v":38373,"vw":59.501183},{"c":60.06,"h":60.14,"l":59.77,"n":416,"o":59.95,"t":"2025-12-09T05:00:00Z","v":68652,"vw":59.98355},{"c":60.47,"h":60.5,"l":59.95,"n":419,"o":60.14,"t":"2025-12-10T05:00:00Z","v":31343,"vw":60.156735},{"c":59.95,"h":60.09,"l":59.66,"n":566,"o":59.68,"t":"2025-12-11T05:00:00Z","v":35797,"vw":59.872307},{"c":59.66,"h":60.0499,"l":59.4,"n":509,"o":59.9,"t":"2025-12-12T05:00:00Z","v":29811,"vw":59.693292},{"c":61.09,"h":61.28,"l":60.93,"n":477,"o":61,"t":"2025-12-15T05:00:00Z","v":78164,"vw":61.053615},{"c":59.75,"h":59.94,"l":59.69,"n":355,"o":59.93,"t":"2025-12-16T05:00:00Z","v":9050,"vw":59.809212},{"c":59.3,"h":59.88,"l":59.255,"n":409,"o":59.6,"t":"2025-12-17T05:00:00Z","v":90167,"vw":59.762417},{"c":59.33,"h":59.65,"l":59.18,"n":610,"o":59.56,"t":"2025-12-18T05:00:00Z","v":38906,"vw":59.446694},{"c":59.62,"h":59.6499,"l":59.4,"n":503,"o":59.4,"t":"2025-12-19T05:00:00Z","v":27153,"vw":59.570933},{"c":60.71,"h":60.85,"l":60.54,"n":1046,"o":60.55,"t":"2025-12-22T05:00:00Z","v":138449,"vw":60.692723},{"c":60.93,"h":61,"l":60.73,"n":483,"o":60.73,"t":"2025-12-23T05:00:00Z","v":25206,"vw":60.877381},{"c":61.27,"h":61.36,"l":61.087,"n":137,"o":61.36,"t":"2025-12-24T05:00:00Z","v":5758,"vw":61.213948},{"c":60.85,"h":60.85,"l":60.53,"n":285,"o":60.72,"t":"2025-12-26T05:00:00Z","v":11296,"vw":60.707365},{"c":59.11,"h":59.24,"l":59.0066,"n":635,"o":59.19,"t":"2025-12-29T05:00:00Z","v":23022,"vw":59.092931},{"c":59.91,"h":60.06,"l":59.8,"n":497,"o":59.8,"t":"2025-12-30T05:00:00Z","v":34118,"vw":59.935193},{"c":59.67,"h":59.88,"l":59.55,"n":520,"o":59.88,"t":"2025-12-31T05:00:00Z","v":25977,"vw":59.698096},{"c":59.91,"h":60.22,"l":59.85,"n":876,"o":60.13,"t":"2026-01-02T05:00:00Z","v":211295,"vw":60.119128},{"c":61.27,"h":61.43,"l":60.745,"n":2302,"o":60.76,"t":"2026-01-05T05:00:00Z","v":43173,"vw":61.072191},{"c":60.84,"h":61.22,"l":60.76,"n":1986,"o":61.19,"t":"2026-01-06T05:00:00Z","v":226395,"vw":60.883426},{"c":60.94,"h":60.97,"l":60.555,"n":888,"o":60.79,"t":"2026-01-07T05:00:00Z","v":53505,"vw":60.840961},{"c":59.64,"h":59.88,"l":59.33,"n":898,"o":59.49,"t":"2026-01-08T05:00:00Z","v":141437,"vw":59.796613},{"c":59.83,"h":59.91,"l":59.63,"n":696,"o":59.67,"t":"2026-01-09T05:00:00Z","v":31277,"vw":59.748842},{"c":59.76,"h":59.76,"l":59.31,"n":1097,"o":59.34,"t":"2026-01-12T05:00:00Z","v":205046,"vw":59.682466},{"c":58.63,"h":58.76,"l":58.515,"n":2253,"o":58.74,"t":"2026-01-13T05:00:00Z","v":192098,"vw":58.64629},{"c":59.14,"h":59.24,"l":58.93,"n":1085,"o":59.07,"t":"2026-01-14T05:00:00Z","v":135558,"vw":59.11614},{"c":60.31,"h":60.4999,"l":60.2,"n":498,"o":60.2,"t":"2026-01-15T05:00:00Z","v":14191,"vw":60.328142},{"c":60.79,"h":60.865,"l":60.495,"n":520,"o":60.77,"t":"2026-01-16T05:00:00Z","v":200679,"vw":60.617332},{"c":62.71,"h":62.99,"l":62.71,"n":2055,"o":62.73,"t":"2026-01-20T05:00:00Z","v":193345,"vw":62.807542},{"c":63.91,"h":64.18,"l":63.57,"n":4631,"o":63.87,"t":"2026-01-21T05:00:00Z","v":559159,"vw":64.033478},{"c":63.54,"h":63.82,"l":63.2,"n":1272,"o":63.24,"t":"2026-01-22T05:00:00Z","v":110529,"vw":63.585379},{"c":63.86,"h":63.95,"l":63.38,"n":941,"o":63.43,"t":"2026-01-23T05:00:00Z","v":182087,"vw":63.657391},{"c":63.53,"h":63.79,"l":63.28,"n":2172,"o":63.41,"t":"2026-01-26T05:00:00Z","v":183039,"vw":63.62375},{"c":65.18,"h":65.26,"l":64.55,"n":1964,"o":64.55,"t":"2026-01-27T05:00:00Z","v":144528,"vw":64.961026},{"c":64.9,"h":64.925,"l":64.54,"n":1411,"o":64.83,"t":"2026-01-28T05:00:00Z","v":79247,"vw":64.7399},{"c":63.95,"h":64.72,"l":63.35,"n":1425,"o":64.72,"t":"2026-01-29T05:00:00Z","v":74869,"vw":63.806311},{"c":63.16,"h":63.78,"l":62.905,"n":1873,"o":63.61,"t":"2026-01-30T05:00:00Z","v":113614,"vw":63.266812},{"c":63.01,"h":63.37,"l":62.95,"n":1540,"o":62.99,"t":"2026-02-02T05:00:00Z","v":119914,"vw":63.109045},{"c":63.32,"h":63.76,"l":62.95,"n":1814,"o":63.76,"t":"2026-02-03T05:00:00Z","v":46795,"vw":63.417952},{"c":64.05,"h":64.28,"l":63.74,"n":2342,"o":64.22,"t":"2026-02-04T05:00:00Z","v":122272,"vw":63.973948},{"c":63.85,"h":64.25,"l":63.67,"n":2034,"o":64.04,"t":"2026-02-05T05:00:00Z","v":70350,"vw":63.967821},{"c":65.75,"h":65.87,"l":65.16,"n":947,"o":65.16,"t":"2026-02-06T05:00:00Z","v":43883,"vw":65.670341},{"c":68.65,"h":68.85,"l":68.16,"n":1299,"o":68.25,"t":"2026-02-09T05:00:00Z","v":281836,"vw":68.398495},{"c":68.43,"h":68.8,"l":68.43,"n":1086,"o":68.76,"t":"2026-02-10T05:00:00Z","v":50459,"vw":68.634201},{"c":69.33,"h":69.43,"l":68.79,"n":1539,"o":69.13,"t":"2026-02-11T05:00:00Z","v":94764,"vw":69.220554},{"c":70,"h":71.1099,"l":69.88,"n":4392,"o":70.87,"t":"2026-02-12T05:00:00Z","v":284186,"vw":70.382898},{"c":70.3,"h":70.47,"l":69.74,"n":2455,"o":70.07,"t":"2026-02-13T05:00:00Z","v":270166,"vw":70.180808},{"c":71.03,"h":71.22,"l":70.475,"n":1504,"o":70.94,"t":"2026-02-17T05:00:00Z","v":85359,"vw":70.896466},{"c":71.26,"h":71.66,"l":71.09,"n":2051,"o":71.33,"t":"2026-02-18T05:00:00Z","v":121051,"vw":71.448041},{"c":72.72,"h":72.81,"l":72.31,"n":2397,"o":72.43,"t":"2026-02-19T05:00:00Z","v":135958,"vw":72.64712},{"c":72.4,"h":72.4,"l":71.895,"n":3710,"o":71.96,"t":"2026-02-20T05:00:00Z","v":236383,"vw":72.14091},{"c":72.43,"h":72.8,"l":72.31,"n":1411,"o":72.31,"t":"2026-02-23T05:00:00Z","v":111858,"vw":72.486136},{"c":73.07,"h":73.31,"l":72.76,"n":1433,"o":72.88,"t":"2026-02-24T05:00:00Z","v":92933,"vw":73.171831},{"c":74.62,"h":74.7498,"l":74.31,"n":1765,"o":74.45,"t":"2026-02-25T05:00:00Z","v":114527,"vw":74.548298},{"c":74.81,"h":75.03,"l":74.23,"n":1736,"o":75.02,"t":"2026-02-26T05:00:00Z","v":81742,"vw":74.652637},{"c":75.05,"h":75.06,"l":74.81,"n":2493,"o":75,"t":"2026-02-27T05:00:00Z","v":140842,"vw":74.944481},{"c":71.5,"h":71.878,"l":70.59,"n":3187,"o":70.98,"t":"2026-03-02T05:00:00Z","v":248546,"vw":71.286103},{"c":69.59,"h":69.91,"l":68.15,"n":5391,"o":68.49,"t":"2026-03-03T05:00:00Z","v":359680,"vw":69.13202},{"c":67.29,"h":67.465,"l":66.6,"n":3381,"o":66.89,"t":"2026-03-04T05:00:00Z","v":300611,"vw":67.005791},{"c":66.74,"h":67.8,"l":66.291,"n":4094,"o":67.29,"t":"2026-03-05T05:00:00Z","v":261232,"vw":66.864767},{"c":65.69,"h":66.3,"l":65.53,"n":2581,"o":65.74,"t":"2026-03-06T05:00:00Z","v":228170,"vw":65.809359},{"c":66.74,"h":66.74,"l":64.915,"n":2964,"o":65.54,"t":"2026-03-09T04:00:00Z","v":159098,"vw":65.833317},{"c":67.23,"h":68.22,"l":66.925,"n":3024,"o":67.07,"t":"2026-03-10T04:00:00Z","v":395740,"vw":67.645428},{"c":67.01,"h":67.43,"l":66.71,"n":1412,"o":67.03,"t":"2026-03-11T04:00:00Z","v":100875,"vw":67.038294},{"c":65.9,"h":67.405,"l":65.84,"n":3528,"o":67.31,"t":"2026-03-12T04:00:00Z","v":341586,"vw":66.625011},{"c":65.3,"h":66.91,"l":65.18,"n":3573,"o":66.21,"t":"2026-03-13T04:00:00Z","v":230789,"vw":65.847413},{"c":66.37,"h":66.58,"l":65.85,"n":2413,"o":65.88,"t":"2026-03-16T04:00:00Z","v":133371,"vw":66.194462},{"c":67.95,"h":68.09,"l":67.52,"n":1752,"o":67.52,"t":"2026-03-17T04:00:00Z","v":88092,"vw":67.899004},{"c":65.47,"h":66.595,"l":65.34,"n":1087,"o":66.51,"t":"2026-03-18T04:00:00Z","v":50992,"vw":66.10016},{"c":66.04,"h":66.1997,"l":64.86,"n":1171,"o":65,"t":"2026-03-19T04:00:00Z","v":79177,"vw":65.39114},{"c":65.2,"h":66.42,"l":64.99,"n":1405,"o":66.27,"t":"2026-03-20T04:00:00Z","v":82439,"vw":65.708594},{"c":67.54,"h":68.04,"l":66.58,"n":3678,"o":66.905,"t":"2026-03-23T04:00:00Z","v":189824,"vw":67.320094},{"c":65.32,"h":65.71,"l":64.92,"n":1790,"o":65.23,"t":"2026-03-24T04:00:00Z","v":69714,"vw":65.340629},{"c":67.31,"h":67.978,"l":67.06,"n":2165,"o":67.8,"t":"2026-03-25T04:00:00Z","v":108575,"vw":67.5457},{"c":65.61,"h":66.57,"l":65.52,"n":1024,"o":66.42,"t":"2026-03-26T04:00:00Z","v":43938,"vw":66.006162},{"c":66.13,"h":66.88,"l":66.06,"n":1088,"o":66.14,"t":"2026-03-27T04:00:00Z","v":50161,"vw":66.363621},{"c":66.95,"h":67.21,"l":66.54,"n":959,"o":67.08,"t":"2026-03-30T04:00:00Z","v":68739,"vw":66.784197},{"c":69.38,"h":69.38,"l":67.5,"n":1859,"o":67.5,"t":"2026-03-31T04:00:00Z","v":124715,"vw":68.651787},{"c":68.9,"h":69.52,"l":68.68,"n":1485,"o":68.91,"t":"2026-04-01T04:00:00Z","v":76045,"vw":69.180614},{"c":68.45,"h":68.56,"l":67.3601,"n":2309,"o":67.48,"t":"2026-04-02T04:00:00Z","v":28503,"vw":68.071773},{"c":68.37,"h":68.69,"l":68.06,"n":991,"o":68.34,"t":"2026-04-06T04:00:00Z","v":34721,"vw":68.410676},{"c":68.2,"h":68.34,"l":66.91,"n":2031,"o":68.34,"t":"2026-04-07T04:00:00Z","v":133600,"vw":67.545802},{"c":71.1,"h":71.1,"l":70.15,"n":2850,"o":70.52,"t":"2026-04-08T04:00:00Z","v":267355,"vw":70.69149},{"c":71.24,"h":71.7,"l":70.6,"n":507,"o":70.6,"t":"2026-04-09T04:00:00Z","v":31399,"vw":71.294892},{"c":71.71,"h":72.37,"l":71.67,"n":979,"o":72.37,"t":"2026-04-10T04:00:00Z","v":55535,"vw":72.036849},{"c":72.29,"h":72.43,"l":71.4625,"n":983,"o":71.51,"t":"2026-04-13T04:00:00Z","v":98618,"vw":72.085096},{"c":73.13,"h":73.14,"l":72.655,"n":448,"o":72.69,"t":"2026-04-14T04:00:00Z","v":20241,"vw":72.87471},{"c":71.96,"h":72.92,"l":71.83,"n":6481,"o":72.92,"t":"2026-04-15T04:00:00Z","v":1180776,"vw":72.130205},{"c":70.84,"h":71.17,"l":70.57,"n":2559,"o":71.17,"t":"2026-04-16T04:00:00Z","v":196389,"vw":70.799013},{"c":71.96,"h":72.48,"l":71.53,"n":1818,"o":71.75,"t":"2026-04-17T04:00:00Z","v":195165,"vw":72.085481},{"c":70.53,"h":70.87,"l":70.46,"n":988,"o":70.74,"t":"2026-04-20T04:00:00Z","v":57907,"vw":70.65771},{"c":69.57,"h":70.59,"l":69.39,"n":646,"o":70.59,"t":"2026-04-21T04:00:00Z","v":48305,"vw":69.883531},{"c":70.35,"h":70.45,"l":70.14,"n":416,"o":70.25,"t":"2026-04-22T04:00:00Z","v":27924,"vw":70.26713},{"c":68.51,"h":69.12,"l":67.9,"n":852,"o":69,"t":"2026-04-23T04:00:00Z","v":59303,"vw":68.59156},{"c":69.16,"h":69.32,"l":68.83,"n":875,"o":68.97,"t":"2026-04-24T04:00:00Z","v":56515,"vw":69.113802},{"c":69.92,"h":70.13,"l":69.7,"n":1308,"o":69.7,"t":"2026-04-27T04:00:00Z","v":69897,"vw":70.006029},{"c":69.23,"h":69.52,"l":68.965,"n":1184,"o":69.21,"t":"2026-04-28T04:00:00Z","v":59334,"vw":69.294142},{"c":69.15,"h":69.91,"l":69.01,"n":1087,"o":69.53,"t":"2026-04-29T04:00:00Z","v":60996,"vw":69.477565},{"c":70.71,"h":70.78,"l":70.11,"n":896,"o":70.36,"t":"2026-04-30T04:00:00Z","v":71239,"vw":70.45924},{"c":70.91,"h":71.625,"l":70.74,"n":1010,"o":70.75,"t":"2026-05-01T04:00:00Z","v":88581,"vw":71.18897},{"c":70.2,"h":71.09,"l":69.95,"n":2458,"o":70.68,"t":"2026-05-04T04:00:00Z","v":118659,"vw":70.617006},{"c":70.44,"h":70.59,"l":70.18,"n":1096,"o":70.2,"t":"2026-05-05T04:00:00Z","v":68409,"vw":70.370613},{"c":72.33,"h":72.48,"l":71.84,"n":1060,"o":71.95,"t":"2026-05-06T04:00:00Z","v":58455,"vw":72.25584},{"c":71.2,"h":72.44,"l":71.055,"n":1078,"o":72.44,"t":"2026-05-07T04:00:00Z","v":91839,"vw":71.801705},{"c":71.76,"h":71.835,"l":71.58,"n":677,"o":71.69,"t":"2026-05-08T04:00:00Z","v":35354,"vw":71.738677},{"c":70.98,"h":71.3145,"l":70.98,"n":615,"o":71.14,"t":"2026-05-11T04:00:00Z","v":31178,"vw":71.143116},{"c":70.22,"h":70.43,"l":69.67,"n":1087,"o":70.11,"t":"2026-05-12T04:00:00Z","v":55655,"vw":69.915351},{"c":72.17,"h":72.19,"l":71.3401,"n":1045,"o":71.5,"t":"2026-05-13T04:00:00Z","v":112826,"vw":71.92918},{"c":73.2,"h":73.58,"l":73.2,"n":739,"o":73.22,"t":"2026-05-14T04:00:00Z","v":52274,"vw":73.394646},{"c":71.09,"h":71.46,"l":70.97,"n":573,"o":71.46,"t":"2026-05-15T04:00:00Z","v":32769,"vw":71.188172},{"c":71.83,"h":71.85,"l":71.165,"n":777,"o":71.85,"t":"2026-05-18T04:00:00Z","v":48067,"vw":71.495558},{"c":71.04,"h":71.61,"l":70.78,"n":774,"o":71.18,"t":"2026-05-19T04:00:00Z","v":105664,"vw":71.257378},{"c":72.33,"h":72.68,"l":71.49,"n":471,"o":71.49,"t":"2026-05-20T04:00:00Z","v":30061,"vw":72.151825},{"c":72.44,"h":72.68,"l":71.55,"n":1124,"o":71.59,"t":"2026-05-21T04:00:00Z","v":52137,"vw":72.169157},{"c":72.59,"h":72.63,"l":72.3,"n":1017,"o":72.39,"t":"2026-05-22T04:00:00Z","v":75251,"vw":72.546318},{"c":72.78,"h":73.18,"l":72.7,"n":864,"o":72.75,"t":"2026-05-26T04:00:00Z","v":115102,"vw":72.783877},{"c":73.39,"h":73.54,"l":73.16,"n":552,"o":73.48,"t":"2026-05-27T04:00:00Z","v":24201,"vw":73.355013},{"c":74,"h":74.11,"l":73.22,"n":2002,"o":73.22,"t":"2026-05-28T04:00:00Z","v":78352,"vw":73.853672},{"c":73.46,"h":73.92,"l":73.31,"n":1351,"o":73.5,"t":"2026-05-29T04:00:00Z","v":97878,"vw":73.620479},{"c":73.71,"h":74.03,"l":73.18,"n":1357,"o":74.03,"t":"2026-06-01T04:00:00Z","v":80027,"vw":73.450824},{"c":74.65,"h":74.9,"l":74.23,"n":2280,"o":74.23,"t":"2026-06-02T04:00:00Z","v":359050,"vw":74.741208},{"c":74.09,"h":74.39,"l":73.785,"n":1000,"o":74.39,"t":"2026-06-03T04:00:00Z","v":47839,"vw":74.112163},{"c":74.98,"h":74.98,"l":74.44,"n":601,"o":74.54,"t":"2026-06-04T04:00:00Z","v":106783,"vw":74.734316},{"c":72.53,"h":73.525,"l":72.3801,"n":1277,"o":73.42,"t":"2026-06-05T04:00:00Z","v":99535,"vw":72.834401},{"c":72.83,"h":73.35,"l":72.7,"n":900,"o":73.2,"t":"2026-06-08T04:00:00Z","v":912523,"vw":73.008698},{"c":72.68,"h":73.765,"l":71.92,"n":1999,"o":73.48,"t":"2026-06-09T04:00:00Z","v":186663,"vw":72.420612},{"c":72.3,"h":73.24,"l":72.17,"n":1118,"o":72.74,"t":"2026-06-10T04:00:00Z","v":120740,"vw":72.629434},{"c":74.26,"h":74.355,"l":72.81,"n":1021,"o":72.87,"t":"2026-06-11T04:00:00Z","v":63746,"vw":73.71317},{"c":74.53,"h":74.61,"l":73.84,"n":1220,"o":74.21,"t":"2026-06-12T04:00:00Z","v":70239,"vw":74.300936},{"c":73.25,"h":73.36,"l":73.04,"n":848,"o":73.23,"t":"2026-06-15T04:00:00Z","v":45177,"vw":73.198976},{"c":72.59,"h":73.12,"l":72.49,"n":1502,"o":73.12,"t":"2026-06-16T04:00:00Z","v":98766,"vw":72.822441},{"c":71.68,"h":72.99,"l":71.58,"n":1041,"o":72.62,"t":"2026-06-17T04:00:00Z","v":47380,"vw":72.424139},{"c":72.31,"h":72.69,"l":72.25,"n":605,"o":72.41,"t":"2026-06-18T04:00:00Z","v":47464,"vw":72.471216},{"c":71.46,"h":71.88,"l":71.4,"n":694,"o":71.43,"t":"2026-06-22T04:00:00Z","v":34300,"vw":71.576513},{"c":69.28,"h":69.69,"l":69.13,"n":1581,"o":69.14,"t":"2026-06-23T04:00:00Z","v":120453,"vw":69.332406},{"c":69.21,"h":69.3,"l":68.78,"n":980,"o":69.21,"t":"2026-06-24T04:00:00Z","v":65495,"vw":69.118739},{"c":69.47,"h":70.01,"l":69.14,"n":488,"o":70,"t":"2026-06-25T04:00:00Z","v":24414,"vw":69.382104},{"c":69.11,"h":69.72,"l":69.11,"n":749,"o":69.2601,"t":"2026-06-26T04:00:00Z","v":49660,"vw":69.43036},{"c":70.81,"h":71.12,"l":70.44,"n":1509,"o":70.82,"t":"2026-06-29T04:00:00Z","v":99466,"vw":70.830681},{"c":72.31,"h":72.36,"l":71.63,"n":873,"o":71.63,"t":"2026-06-30T04:00:00Z","v":52930,"vw":72.231978},{"c":71.19,"h":71.6598,"l":70.99,"n":835,"o":71.01,"t":"2026-07-01T04:00:00Z","v":45347,"vw":71.270768},{"c":71.62,"h":72.43,"l":71.27,"n":1294,"o":71.93,"t":"2026-07-02T04:00:00Z","v":75190,"vw":71.686736},{"c":72.91,"h":72.93,"l":72.43,"n":754,"o":72.53,"t":"2026-07-06T04:00:00Z","v":49573,"vw":72.756806},{"c":71.9,"h":72.22,"l":71.66,"n":601,"o":72.22,"t":"2026-07-07T04:00:00Z","v":40400,"vw":71.862548},{"c":70.93,"h":70.93,"l":70.2,"n":582,"o":70.41,"t":"2026-07-08T04:00:00Z","v":28477,"vw":70.62063},{"c":72.03,"h":72.17,"l":71.82,"n":302,"o":71.9,"t":"2026-07-09T04:00:00Z","v":19331,"vw":71.98405},{"c":72.51,"h":72.86,"l":72.4,"n":1325,"o":72.59,"t":"2026-07-10T04:00:00Z","v":70217,"vw":72.586697},{"c":72.33,"h":72.635,"l":72.23,"n":752,"o":72.55,"t":"2026-07-13T04:00:00Z","v":28381,"vw":72.427762},{"c":72.73,"h":73.04,"l":72.545,"n":516,"o":72.69,"t":"2026-07-14T04:00:00Z","v":25724,"vw":72.737539},{"c":72.34,"h":72.555,"l":72.095,"n":1060,"o":72.32,"t":"2026-07-15T04:00:00Z","v":48580,"vw":72.398042},{"c":72.93,"h":73.01,"l":72.64,"n":615,"o":72.64,"t":"2026-07-16T04:00:00Z","v":41531,"vw":72.863973},{"c":72.87,"h":73.185,"l":72.81,"n":366,"o":72.81,"t":"2026-07-17T04:00:00Z","v":11045,"vw":72.987521},{"c":73.02,"h":73.32,"l":72.8401,"n":625,"o":73.28,"t":"2026-07-20T04:00:00Z","v":47107,"vw":73.056477},{"c":73.53,"h":73.58,"l":73.35,"n":503,"o":73.54,"t":"2026-07-21T04:00:00Z","v":29055,"vw":73.477404},{"c":72.9,"h":73.02,"l":72.86,"n":388,"o":72.875,"t":"2026-07-22T04:00:00Z","v":17545,"vw":72.897629},{"c":72.41,"h":72.525,"l":72.01,"n":494,"o":72.05,"t":"2026-07-23T04:00:00Z","v":40315,"vw":72.310164},{"c":72.83,"h":73.03,"l":72.64,"n":359,"o":72.68,"t":"2026-07-24T04:00:00Z","v":17560,"vw":72.769441},{"c":71.93,"h":72.17,"l":71.71,"n":645,"o":72.04,"t":"2026-07-27T04:00:00Z","v":12137,"vw":71.897105},{"c":72.05,"h":72.17,"l":71.62,"n":946,"o":71.66,"t":"2026-07-28T04:00:00Z","v":19573,"vw":71.974442},{"c":71.51,"h":72.24,"l":71.45,"n":620,"o":71.79,"t":"2026-07-29T04:00:00Z","v":31537,"vw":71.734213},{"c":72.14,"h":72.255,"l":71.52,"n":377,"o":71.52,"t":"2026-07-30T04:00:00Z","v":49131,"vw":71.956814},{"c":73.04,"h":73.09,"l":72.43,"n":727,"o":72.73,"t":"2026-07-31T04:00:00Z","v":37864,"vw":72.81666},{"c":72.95,"h":73.095,"l":72.85,"n":429,"o":72.85,"t":"2026-08-03T04:00:00Z","v":18832,"vw":72.990439},{"c":73.39,"h":73.54,"l":72.92,"n":659,"o":73.065,"t":"2026-08-04T04:00:00Z","v":342949,"vw":72.946389},{"c":72.72,"h":73.03,"l":72.69,"n":727,"o":72.91,"t":"2026-08-05T04:00:00Z","v":21544,"vw":72.876315},{"c":72.88,"h":73.15,"l":72.82,"n":274,"o":72.91,"t":"2026-08-06T04:00:00Z","v":12184,"vw":73.003408},{"c":73.63,"h":73.63,"l":73.36,"n":364,"o":73.38,"t":"2026-08-07T04:00:00Z","v":45239,"vw":73.453327},{"c":73.7,"h":73.879,"l":73.51,"n":514,"o":73.51,"t":"2026-08-10T04:00:00Z","v":14461,"vw":73.730315},{"c":72.91,"h":73.2,"l":72.83,"n":406,"o":73.2,"t":"2026-08-11T04:00:00Z","v":8704,"vw":73.027361},{"c":73.22,"h":73.498,"l":73.22,"n":449,"o":73.41,"t":"2026-08-12T04:00:00Z","v":32202,"vw":73.35861},{"c":73.07,"h":73.3,"l":72.91,"n":1010,"o":73.21,"t":"2026-08-13T04:00:00Z","v":39806,"vw":73.090605},{"c":72.82,"h":72.98,"l":72.8118,"n":445,"o":72.95,"t":"2026-08-14T04:00:00Z","v":55286,"vw":72.843914},{"c":73.88,"h":73.95,"l":73.7,"n":500,"o":73.86,"t":"2026-08-17T04:00:00Z","v":18066,"vw":73.858989},{"c":73.45,"h":73.73,"l":73.36,"n":408,"o":73.6101,"t":"2026-08-18T04:00:00Z","v":24470,"vw":73.489003},{"c":73.81,"h":73.87,"l":73.57,"n":870,"o":73.84,"t":"2026-08-19T04:00:00Z","v":40534,"vw":73.72091},{"c":73.56,"h":73.7,"l":73.47,"n":400,"o":73.48,"t":"2026-08-20T04:00:00Z","v":10420,"vw":73.552972},{"c":74.76,"h":74.85,"l":74.41,"n":776,"o":74.52,"t":"2026-08-21T04:00:00Z","v":33116,"vw":74.623183},{"c":73.47,"h":73.96,"l":73.47,"n":674,"o":73.83,"t":"2026-08-24T04:00:00Z","v":32745,"vw":73.631291},{"c":73.23,"h":73.48,"l":73.01,"n":1124,"o":73.43,"t":"2026-08-25T04:00:00Z","v":84056,"vw":73.314775},{"c":73.75,"h":73.75,"l":73.5048,"n":518,"o":73.565,"t":"2026-08-26T04:00:00Z","v":13750,"vw":73.610074},{"c":73.73,"h":73.73,"l":73.3401,"n":634,"o":73.36,"t":"2026-08-27T04:00:00Z","v":20909,"vw":73.589802},{"c":72.29,"h":72.96,"l":72.17,"n":554,"o":72.94,"t":"2026-08-28T04:00:00Z","v":28730,"vw":72.431179},{"c":72.37,"h":72.55,"l":72.3,"n":1236,"o":72.55,"t":"2026-08-31T04:00:00Z","v":44253,"vw":72.371563},{"c":71.73,"h":72.43,"l":71.68,"n":1067,"o":72.25,"t":"2026-09-01T04:00:00Z","v":97142,"vw":71.922577},{"c":72.1,"h":72.15,"l":71.93,"n":456,"o":71.99,"t":"2026-09-02T04:00:00Z","v":107038,"vw":72.005296},{"c":73.14,"h":73.17,"l":72.5701,"n":870,"o":72.67,"t":"2026-09-03T04:00:00Z","v":58568,"vw":73.001667},{"c":73.39,"h":73.57,"l":73.24,"n":421,"o":73.41,"t":"2026-09-04T04:00:00Z","v":17843,"vw":73.395258},{"c":75.06,"h":75.17,"l":74.775,"n":1234,"o":74.95,"t":"2026-09-08T04:00:00Z","v":49520,"vw":75.002086},{"c":74.83,"h":75.04,"l":74.73,"n":560,"o":74.9,"t":"2026-09-09T04:00:00Z","v":173613,"vw":74.868144},{"c":74.17,"h":74.3505,"l":74.05,"n":441,"o":74.2189,"t":"2026-09-10T04:00:00Z","v":13143,"vw":74.242859},{"c":74.11,"h":74.35,"l":74.01,"n":750,"o":74.12,"t":"2026-09-11T04:00:00Z","v":44836,"vw":74.172534},{"c":73.41,"h":73.66,"l":72.66,"n":710,"o":72.86,"t":"2026-09-14T04:00:00Z","v":718229,"vw":73.472952},{"c":72.39,"h":72.67,"l":72.39,"n":519,"o":72.66,"t":"2026-09-15T04:00:00Z","v":15326,"vw":72.504331},{"c":71.08,"h":71.78,"l":70.82,"n":640,"o":71.7,"t":"2026-09-16T04:00:00Z","v":25511,"vw":71.409246},{"c":72.56,"h":72.65,"l":72.465,"n":460,"o":72.51,"t":"2026-09-17T04:00:00Z","v":19522,"vw":72.55539},{"c":72.26,"h":72.32,"l":72.05,"n":504,"o":72.265,"t":"2026-09-18T04:00:00Z","v":21278,"vw":72.177358},{"c":73.49,"h":73.575,"l":73.1,"n":929,"o":73.1,"t":"2026-09-21T04:00:00Z","v":17626,"vw":73.392203},{"c":74.52,"h":74.74,"l":73.89,"n":5447,"o":73.89,"t":"2026-09-22T04:00:00Z","v":205817,"vw":74.425623},{"c":73.31,"h":73.89,"l":73.14,"n":787,"o":73.89,"t":"2026-09-23T04:00:00Z","v":27118,"vw":73.430354},{"c":73.4,"h":73.52,"l":73.08,"n":646,"o":73.21,"t":"2026-09-24T04:00:00Z","v":15473,"vw":73.319008},{"c":73.53,"h":73.68,"l":73.29,"n":652,"o":73.39,"t":"2026-09-25T04:00:00Z","v":75009,"vw":73.442258},{"c":72.52,"h":72.93,"l":72.34,"n":1235,"o":72.56,"t":"2026-09-28T04:00:00Z","v":54367,"vw":72.628309},{"c":72.33,"h":72.62,"l":72.1865,"n":846,"o":72.5,"t":"2026-09-29T04:00:00Z","v":35860,"vw":72.371678},{"c":70.51,"h":71.02,"l":70.35,"n":1050,"o":70.96,"t":"2026-09-30T04:00:00Z","v":57042,"vw":70.626132},{"c":70.69,"h":70.82,"l":70.3,"n":1284,"o":70.6,"t":"2026-10-01T04:00:00Z","v":100843,"vw":70.537151},{"c":71.62,"h":71.79,"l":71.295,"n":722,"o":71.54,"t":"2026-10-02T04:00:00Z","v":52953,"vw":71.550145},{"c":71.48,"h":71.67,"l":71.39,"n":649,"o":71.4,"t":"2026-10-05T04:00:00Z","v":23983,"vw":71.515413},{"c":71.91,"h":71.97,"l":71.757,"n":520,"o":71.85,"t":"2026-10-06T04:00:00Z","v":14269,"vw":71.868083},{"c":71.8,"h":71.85,"l":71.63,"n":1358,"o":71.79,"t":"2026-10-07T04:00:00Z","v":93397,"vw":71.725635},{"c":71.17,"h":71.29,"l":70.95,"n":1556,"o":71.06,"t":"2026-10-08T04:00:00Z","v":84460,"vw":71.085621},{"c":71.61,"h":71.88,"l":71.59,"n":994,"o":71.77,"t":"2026-10-09T04:00:00Z","v":259825,"vw":71.708187},{"c":71.36,"h":71.46,"l":71.24,"n":1578,"o":71.25,"t":"2026-10-12T04:00:00Z","v":281240,"vw":71.343017},{"c":71.17,"h":71.45,"l":70.83,"n":4428,"o":71.37,"t":"2026-10-13T04:00:00Z","v":1217088,"vw":71.039531},{"c":71.19,"h":71.2575,"l":70.8763,"n":540,"o":71.2,"t":"2026-10-14T04:00:00Z","v":33200,"vw":70.99669},{"c":71.72,"h":71.735,"l":71.43,"n":715,"o":71.49,"t":"2026-10-15T04:00:00Z","v":78621,"vw":71.582514},{"c":71.85,"h":72.04,"l":71.545,"n":823,"o":71.93,"t":"2026-10-16T04:00:00Z","v":41618,"vw":71.795649},{"c":71.41,"h":71.83,"l":71.325,"n":577,"o":71.83,"t":"2026-10-19T04:00:00Z","v":27197,"vw":71.480538},{"c":70.84,"h":71.07,"l":70.64,"n":748,"o":70.64,"t":"2026-10-20T04:00:00Z","v":39567,"vw":70.811136},{"c":70.79,"h":70.95,"l":70.6,"n":677,"o":70.93,"t":"2026-10-21T04:00:00Z","v":36248,"vw":70.803355},{"c":70.76,"h":70.9342,"l":70.68,"n":524,"o":70.885,"t":"2026-10-22T04:00:00Z","v":30564,"vw":70.791021}],"volatilityBars":[{"c":73.23,"h":73.24,"l":73.1,"n":22,"o":73.1,"t":"2026-09-21T13:30:00Z","v":880,"vw":73.176471},{"c":73.2,"h":73.23,"l":73.2,"n":15,"o":73.23,"t":"2026-09-21T14:00:00Z","v":2143,"vw":73.216892},{"c":73.35,"h":73.35,"l":73.32,"n":7,"o":73.32,"t":"2026-09-21T15:15:00Z","v":708,"vw":73.327857},{"c":73.34,"h":73.34,"l":73.34,"n":3,"o":73.34,"t":"2026-09-21T15:30:00Z","v":304,"vw":73.34},{"c":73.43,"h":73.43,"l":73.43,"n":10,"o":73.43,"t":"2026-09-21T16:15:00Z","v":180,"vw":73.43},{"c":73.465,"h":73.51,"l":73.41,"n":31,"o":73.41,"t":"2026-09-21T16:30:00Z","v":2984,"vw":73.430769},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-09-21T17:00:00Z","v":110,"vw":73.5},{"c":73.455,"h":73.455,"l":73.455,"n":7,"o":73.455,"t":"2026-09-21T17:15:00Z","v":132,"vw":73.455},{"c":73.49,"h":73.49,"l":73.44,"n":12,"o":73.44,"t":"2026-09-21T17:30:00Z","v":929,"vw":73.451111},{"c":73.51,"h":73.51,"l":73.465,"n":8,"o":73.465,"t":"2026-09-21T18:00:00Z","v":408,"vw":73.49875},{"c":73.55,"h":73.55,"l":73.52,"n":16,"o":73.52,"t":"2026-09-21T18:15:00Z","v":363,"vw":73.53},{"c":73.575,"h":73.575,"l":73.54,"n":14,"o":73.54,"t":"2026-09-21T18:45:00Z","v":482,"vw":73.551667},{"c":73.54,"h":73.54,"l":73.53,"n":25,"o":73.53,"t":"2026-09-21T19:30:00Z","v":754,"vw":73.535996},{"c":73.43,"h":73.52,"l":73.43,"n":39,"o":73.52,"t":"2026-09-21T19:45:00Z","v":1684,"vw":73.475},{"c":73.49,"h":73.49,"l":73.49,"n":5,"o":73.49,"t":"2026-09-21T20:00:00Z","v":1256,"vw":73.49},{"c":73.75,"h":73.75,"l":73.75,"n":3,"o":73.75,"t":"2026-09-22T13:15:00Z","v":213,"vw":73.75},{"c":74.22,"h":74.23,"l":73.89,"n":212,"o":73.89,"t":"2026-09-22T13:30:00Z","v":10694,"vw":74.031254},{"c":74.25,"h":74.26,"l":74.21,"n":68,"o":74.21,"t":"2026-09-22T13:45:00Z","v":3082,"vw":74.2245},{"c":74.238,"h":74.238,"l":74.238,"n":2,"o":74.238,"t":"2026-09-22T14:00:00Z","v":131,"vw":74.238},{"c":74.25,"h":74.25,"l":74.22,"n":129,"o":74.23,"t":"2026-09-22T14:15:00Z","v":2813,"vw":74.235909},{"c":74.1,"h":74.18,"l":74.1,"n":72,"o":74.18,"t":"2026-09-22T14:30:00Z","v":1810,"vw":74.13515},{"c":74.09,"h":74.16,"l":74.02,"n":51,"o":74.16,"t":"2026-09-22T14:45:00Z","v":1875,"vw":74.085714},{"c":74.16,"h":74.16,"l":74.16,"n":8,"o":74.16,"t":"2026-09-22T15:00:00Z","v":681,"vw":74.16},{"c":74.2,"h":74.2,"l":74.2,"n":95,"o":74.2,"t":"2026-09-22T15:15:00Z","v":2293,"vw":74.2},{"c":74.17,"h":74.17,"l":74.1,"n":10,"o":74.14,"t":"2026-09-22T15:30:00Z","v":1014,"vw":74.149149},{"c":74.07,"h":74.15,"l":74.07,"n":9,"o":74.15,"t":"2026-09-22T15:45:00Z","v":548,"vw":74.097304},{"c":74.13,"h":74.13,"l":74.07,"n":55,"o":74.08,"t":"2026-09-22T16:00:00Z","v":2243,"vw":74.104648},{"c":74.12,"h":74.14,"l":74.11,"n":76,"o":74.14,"t":"2026-09-22T16:15:00Z","v":3120,"vw":74.121768},{"c":74.21,"h":74.21,"l":74.13,"n":96,"o":74.17,"t":"2026-09-22T16:30:00Z","v":3768,"vw":74.162451},{"c":74.3,"h":74.3,"l":74.21,"n":184,"o":74.21,"t":"2026-09-22T16:45:00Z","v":8327,"vw":74.265642},{"c":74.3,"h":74.31,"l":74.24,"n":221,"o":74.28,"t":"2026-09-22T17:00:00Z","v":7773,"vw":74.280646},{"c":74.23,"h":74.27,"l":74.21,"n":304,"o":74.27,"t":"2026-09-22T17:15:00Z","v":7354,"vw":74.237345},{"c":74.28,"h":74.28,"l":74.22,"n":141,"o":74.23,"t":"2026-09-22T17:30:00Z","v":5533,"vw":74.243528},{"c":74.46,"h":74.52,"l":74.3,"n":399,"o":74.3,"t":"2026-09-22T17:45:00Z","v":17521,"vw":74.386864},{"c":74.39,"h":74.43,"l":74.35,"n":42,"o":74.35,"t":"2026-09-22T18:00:00Z","v":2563,"vw":74.392697},{"c":74.43,"h":74.48,"l":74.42,"n":118,"o":74.42,"t":"2026-09-22T18:15:00Z","v":3717,"vw":74.454673},{"c":74.475,"h":74.475,"l":74.4,"n":53,"o":74.45,"t":"2026-09-22T18:30:00Z","v":2433,"vw":74.447118},{"c":74.47,"h":74.47,"l":74.39,"n":228,"o":74.46,"t":"2026-09-22T19:00:00Z","v":5942,"vw":74.446161},{"c":74.53,"h":74.59,"l":74.47,"n":455,"o":74.49,"t":"2026-09-22T19:15:00Z","v":27259,"vw":74.522089},{"c":74.7,"h":74.74,"l":74.53,"n":813,"o":74.59,"t":"2026-09-22T19:30:00Z","v":28856,"vw":74.675787},{"c":74.51,"h":74.7399,"l":74.51,"n":244,"o":74.68,"t":"2026-09-22T19:45:00Z","v":17503,"vw":74.608948},{"c":74.52,"h":74.52,"l":74.52,"n":7,"o":74.52,"t":"2026-09-22T20:00:00Z","v":5042,"vw":74.52},{"c":73.77,"h":73.89,"l":73.76,"n":26,"o":73.89,"t":"2026-09-23T13:30:00Z","v":2687,"vw":73.815004},{"c":73.67,"h":73.67,"l":73.67,"n":4,"o":73.67,"t":"2026-09-23T13:45:00Z","v":202,"vw":73.67},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-09-23T14:00:00Z","v":160,"vw":73.56},{"c":73.43,"h":73.43,"l":73.39,"n":6,"o":73.39,"t":"2026-09-23T14:15:00Z","v":402,"vw":73.403333},{"c":73.54,"h":73.54,"l":73.51,"n":12,"o":73.51,"t":"2026-09-23T14:45:00Z","v":557,"vw":73.525},{"c":73.5,"h":73.51,"l":73.5,"n":14,"o":73.51,"t":"2026-09-23T15:00:00Z","v":599,"vw":73.506667},{"c":73.45,"h":73.52,"l":73.45,"n":20,"o":73.52,"t":"2026-09-23T15:15:00Z","v":1019,"vw":73.496429},{"c":73.37,"h":73.37,"l":73.37,"n":2,"o":73.37,"t":"2026-09-23T15:30:00Z","v":103,"vw":73.37},{"c":73.34,"h":73.36,"l":73.34,"n":2,"o":73.36,"t":"2026-09-23T15:45:00Z","v":250,"vw":73.352},{"c":73.33,"h":73.33,"l":73.325,"n":16,"o":73.325,"t":"2026-09-23T16:00:00Z","v":1771,"vw":73.328},{"c":73.33,"h":73.35,"l":73.33,"n":7,"o":73.35,"t":"2026-09-23T16:15:00Z","v":519,"vw":73.336667},{"c":73.24,"h":73.24,"l":73.24,"n":2,"o":73.24,"t":"2026-09-23T16:45:00Z","v":120,"vw":73.24},{"c":73.14,"h":73.225,"l":73.14,"n":10,"o":73.22,"t":"2026-09-23T17:00:00Z","v":670,"vw":73.202377},{"c":73.23,"h":73.23,"l":73.22,"n":4,"o":73.22,"t":"2026-09-23T17:15:00Z","v":305,"vw":73.223333},{"c":73.26,"h":73.26,"l":73.195,"n":23,"o":73.195,"t":"2026-09-23T17:30:00Z","v":1102,"vw":73.243411},{"c":73.41,"h":73.41,"l":73.41,"n":4,"o":73.41,"t":"2026-09-23T17:45:00Z","v":113,"vw":73.41},{"c":73.4,"h":73.4,"l":73.4,"n":5,"o":73.4,"t":"2026-09-23T18:00:00Z","v":153,"vw":73.4},{"c":73.38,"h":73.39,"l":73.38,"n":9,"o":73.39,"t":"2026-09-23T18:15:00Z","v":422,"vw":73.386667},{"c":73.355,"h":73.355,"l":73.355,"n":15,"o":73.355,"t":"2026-09-23T18:45:00Z","v":1738,"vw":73.355},{"c":73.28,"h":73.28,"l":73.28,"n":2,"o":73.28,"t":"2026-09-23T19:15:00Z","v":101,"vw":73.28},{"c":73.31,"h":73.31,"l":73.28,"n":83,"o":73.3,"t":"2026-09-23T19:45:00Z","v":3581,"vw":73.295425},{"c":73.31,"h":73.31,"l":73.31,"n":6,"o":73.31,"t":"2026-09-23T20:00:00Z","v":1301,"vw":73.31},{"c":73.3,"h":73.3,"l":73.21,"n":34,"o":73.21,"t":"2026-09-24T13:30:00Z","v":2361,"vw":73.234869},{"c":73.35,"h":73.35,"l":73.35,"n":6,"o":73.35,"t":"2026-09-24T14:00:00Z","v":195,"vw":73.35},{"c":73.08,"h":73.08,"l":73.08,"n":3,"o":73.08,"t":"2026-09-24T15:00:00Z","v":178,"vw":73.08},{"c":73.18,"h":73.18,"l":73.18,"n":2,"o":73.18,"t":"2026-09-24T15:30:00Z","v":102,"vw":73.18},{"c":73.145,"h":73.145,"l":73.145,"n":8,"o":73.145,"t":"2026-09-24T15:45:00Z","v":322,"vw":73.145},{"c":73.4394,"h":73.4394,"l":73.19,"n":38,"o":73.2,"t":"2026-09-24T16:15:00Z","v":2205,"vw":73.294512},{"c":73.52,"h":73.52,"l":73.51,"n":9,"o":73.51,"t":"2026-09-24T17:00:00Z","v":563,"vw":73.515319},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-09-24T17:15:00Z","v":210,"vw":73.5},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-09-24T18:00:00Z","v":331,"vw":73.33},{"c":73.39,"h":73.39,"l":73.39,"n":6,"o":73.39,"t":"2026-09-24T18:15:00Z","v":185,"vw":73.39},{"c":73.44,"h":73.44,"l":73.44,"n":2,"o":73.44,"t":"2026-09-24T18:30:00Z","v":102,"vw":73.44},{"c":73.42,"h":73.42,"l":73.42,"n":15,"o":73.42,"t":"2026-09-24T18:45:00Z","v":365,"vw":73.42},{"c":73.44,"h":73.44,"l":73.44,"n":9,"o":73.44,"t":"2026-09-24T19:15:00Z","v":331,"vw":73.44},{"c":73.4,"h":73.4,"l":73.4,"n":5,"o":73.4,"t":"2026-09-24T20:00:00Z","v":1453,"vw":73.4},{"c":73.48,"h":73.48,"l":73.34,"n":19,"o":73.39,"t":"2026-09-25T13:30:00Z","v":1346,"vw":73.426272},{"c":73.48,"h":73.48,"l":73.48,"n":4,"o":73.48,"t":"2026-09-25T13:45:00Z","v":279,"vw":73.48},{"c":73.3,"h":73.3,"l":73.29,"n":4,"o":73.29,"t":"2026-09-25T14:00:00Z","v":341,"vw":73.296667},{"c":73.34,"h":73.35,"l":73.34,"n":18,"o":73.35,"t":"2026-09-25T14:45:00Z","v":1062,"vw":73.34641},{"c":73.33,"h":73.42,"l":73.33,"n":63,"o":73.33,"t":"2026-09-25T15:00:00Z","v":4620,"vw":73.379024},{"c":73.36,"h":73.36,"l":73.36,"n":5,"o":73.36,"t":"2026-09-25T15:30:00Z","v":301,"vw":73.36},{"c":73.42,"h":73.43,"l":73.29,"n":44,"o":73.32,"t":"2026-09-25T15:45:00Z","v":2683,"vw":73.377105},{"c":73.58,"h":73.58,"l":73.58,"n":7,"o":73.58,"t":"2026-09-25T16:00:00Z","v":231,"vw":73.58},{"c":73.65,"h":73.65,"l":73.65,"n":5,"o":73.65,"t":"2026-09-25T16:15:00Z","v":202,"vw":73.65},{"c":73.63,"h":73.63,"l":73.63,"n":2,"o":73.63,"t":"2026-09-25T16:30:00Z","v":135,"vw":73.63},{"c":73.55,"h":73.55,"l":73.55,"n":2,"o":73.55,"t":"2026-09-25T18:00:00Z","v":202,"vw":73.55},{"c":73.64,"h":73.64,"l":73.63,"n":2,"o":73.63,"t":"2026-09-25T18:30:00Z","v":200,"vw":73.635},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-09-25T19:00:00Z","v":100,"vw":73.57},{"c":73.55,"h":73.62,"l":73.55,"n":4,"o":73.62,"t":"2026-09-25T19:15:00Z","v":276,"vw":73.584483},{"c":73.59,"h":73.68,"l":73.59,"n":42,"o":73.68,"t":"2026-09-25T19:45:00Z","v":1037,"vw":73.634306},{"c":73.3539,"h":73.53,"l":73.3539,"n":8,"o":73.53,"t":"2026-09-25T20:00:00Z","v":36559,"vw":73.363079},{"c":72.67,"h":72.7,"l":72.56,"n":89,"o":72.56,"t":"2026-09-28T13:30:00Z","v":5220,"vw":72.656903},{"c":72.7,"h":72.7,"l":72.63,"n":13,"o":72.64,"t":"2026-09-28T13:45:00Z","v":559,"vw":72.656667},{"c":72.63,"h":72.7,"l":72.605,"n":5,"o":72.7,"t":"2026-09-28T14:00:00Z","v":373,"vw":72.645},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-09-28T14:15:00Z","v":157,"vw":72.62},{"c":72.45,"h":72.61,"l":72.45,"n":16,"o":72.61,"t":"2026-09-28T14:30:00Z","v":1089,"vw":72.541429},{"c":72.36,"h":72.5,"l":72.34,"n":28,"o":72.37,"t":"2026-09-28T14:45:00Z","v":1634,"vw":72.445},{"c":72.4935,"h":72.6,"l":72.37,"n":17,"o":72.37,"t":"2026-09-28T15:00:00Z","v":1028,"vw":72.489404},{"c":72.44,"h":72.44,"l":72.4315,"n":14,"o":72.44,"t":"2026-09-28T15:15:00Z","v":845,"vw":72.437234},{"c":72.46,"h":72.52,"l":72.44,"n":17,"o":72.44,"t":"2026-09-28T15:30:00Z","v":870,"vw":72.46913},{"c":72.57,"h":72.58,"l":72.51,"n":28,"o":72.56,"t":"2026-09-28T15:45:00Z","v":1678,"vw":72.553333},{"c":72.82,"h":72.82,"l":72.63,"n":37,"o":72.63,"t":"2026-09-28T16:15:00Z","v":1952,"vw":72.74},{"c":72.78,"h":72.82,"l":72.68,"n":20,"o":72.82,"t":"2026-09-28T16:30:00Z","v":1530,"vw":72.769},{"c":72.72,"h":72.73,"l":72.71,"n":8,"o":72.71,"t":"2026-09-28T16:45:00Z","v":583,"vw":72.722},{"c":72.84,"h":72.93,"l":72.705,"n":98,"o":72.705,"t":"2026-09-28T17:00:00Z","v":4871,"vw":72.809991},{"c":72.74,"h":72.74,"l":72.74,"n":9,"o":72.74,"t":"2026-09-28T17:15:00Z","v":329,"vw":72.74},{"c":72.71,"h":72.74,"l":72.71,"n":12,"o":72.74,"t":"2026-09-28T17:30:00Z","v":1014,"vw":72.73375},{"c":72.72,"h":72.72,"l":72.72,"n":2,"o":72.72,"t":"2026-09-28T17:45:00Z","v":143,"vw":72.72},{"c":72.72,"h":72.72,"l":72.72,"n":3,"o":72.72,"t":"2026-09-28T18:00:00Z","v":111,"vw":72.72},{"c":72.63,"h":72.71,"l":72.63,"n":17,"o":72.71,"t":"2026-09-28T18:30:00Z","v":595,"vw":72.6625},{"c":72.7,"h":72.7,"l":72.67,"n":20,"o":72.67,"t":"2026-09-28T18:45:00Z","v":1744,"vw":72.680527},{"c":72.62,"h":72.66,"l":72.62,"n":10,"o":72.66,"t":"2026-09-28T19:00:00Z","v":650,"vw":72.64},{"c":72.54,"h":72.55,"l":72.54,"n":15,"o":72.55,"t":"2026-09-28T19:15:00Z","v":486,"vw":72.546667},{"c":72.52,"h":72.555,"l":72.52,"n":55,"o":72.55,"t":"2026-09-28T19:30:00Z","v":1872,"vw":72.536667},{"c":72.53,"h":72.53,"l":72.46,"n":129,"o":72.53,"t":"2026-09-28T19:45:00Z","v":4925,"vw":72.500495},{"c":72.52,"h":72.52,"l":72.52,"n":6,"o":72.52,"t":"2026-09-28T20:00:00Z","v":2062,"vw":72.52},{"c":72.47,"h":72.5,"l":72.435,"n":38,"o":72.5,"t":"2026-09-29T13:30:00Z","v":2293,"vw":72.466023},{"c":72.48,"h":72.48,"l":72.47,"n":5,"o":72.47,"t":"2026-09-29T13:45:00Z","v":376,"vw":72.476667},{"c":72.53,"h":72.53,"l":72.45,"n":13,"o":72.45,"t":"2026-09-29T14:00:00Z","v":747,"vw":72.513333},{"c":72.58,"h":72.62,"l":72.57,"n":35,"o":72.57,"t":"2026-09-29T14:15:00Z","v":1529,"vw":72.581109},{"c":72.44,"h":72.44,"l":72.44,"n":3,"o":72.44,"t":"2026-09-29T14:30:00Z","v":858,"vw":72.44},{"c":72.42,"h":72.42,"l":72.42,"n":12,"o":72.42,"t":"2026-09-29T15:00:00Z","v":603,"vw":72.42},{"c":72.37,"h":72.37,"l":72.33,"n":22,"o":72.33,"t":"2026-09-29T15:15:00Z","v":1124,"vw":72.352258},{"c":72.37,"h":72.41,"l":72.29,"n":50,"o":72.33,"t":"2026-09-29T15:30:00Z","v":3573,"vw":72.349655},{"c":72.35,"h":72.41,"l":72.35,"n":34,"o":72.41,"t":"2026-09-29T15:45:00Z","v":1530,"vw":72.368571},{"c":72.32,"h":72.33,"l":72.32,"n":5,"o":72.33,"t":"2026-09-29T16:00:00Z","v":520,"vw":72.326},{"c":72.36,"h":72.36,"l":72.315,"n":6,"o":72.315,"t":"2026-09-29T16:30:00Z","v":252,"vw":72.337277},{"c":72.28,"h":72.28,"l":72.23,"n":6,"o":72.28,"t":"2026-09-29T16:45:00Z","v":500,"vw":72.2675},{"c":72.23,"h":72.23,"l":72.23,"n":7,"o":72.23,"t":"2026-09-29T17:00:00Z","v":619,"vw":72.23},{"c":72.24,"h":72.24,"l":72.1865,"n":5,"o":72.1865,"t":"2026-09-29T17:30:00Z","v":369,"vw":72.210278},{"c":72.37,"h":72.37,"l":72.26,"n":21,"o":72.26,"t":"2026-09-29T18:00:00Z","v":2614,"vw":72.292609},{"c":72.4,"h":72.4,"l":72.355,"n":21,"o":72.38,"t":"2026-09-29T18:45:00Z","v":1069,"vw":72.37},{"c":72.46,"h":72.46,"l":72.46,"n":6,"o":72.46,"t":"2026-09-29T19:15:00Z","v":143,"vw":72.46},{"c":72.38,"h":72.38,"l":72.38,"n":12,"o":72.38,"t":"2026-09-29T19:30:00Z","v":458,"vw":72.38},{"c":72.35,"h":72.43,"l":72.35,"n":67,"o":72.38,"t":"2026-09-29T19:45:00Z","v":2839,"vw":72.388219},{"c":72.33,"h":72.33,"l":72.33,"n":7,"o":72.33,"t":"2026-09-29T20:00:00Z","v":3604,"vw":72.33},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-09-30T12:30:00Z","v":321,"vw":71.99},{"c":70.88,"h":70.96,"l":70.82,"n":15,"o":70.96,"t":"2026-09-30T13:30:00Z","v":1162,"vw":70.898693},{"c":70.86,"h":70.86,"l":70.86,"n":4,"o":70.86,"t":"2026-09-30T13:45:00Z","v":214,"vw":70.86},{"c":70.9101,"h":70.99,"l":70.9101,"n":17,"o":70.99,"t":"2026-09-30T14:15:00Z","v":4700,"vw":70.917386},{"c":70.85,"h":70.85,"l":70.85,"n":7,"o":70.85,"t":"2026-09-30T14:30:00Z","v":278,"vw":70.85},{"c":70.99,"h":71.02,"l":70.89,"n":8,"o":71.02,"t":"2026-09-30T14:45:00Z","v":595,"vw":70.94},{"c":70.78,"h":70.78,"l":70.78,"n":4,"o":70.78,"t":"2026-09-30T15:15:00Z","v":311,"vw":70.78},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-09-30T15:45:00Z","v":100,"vw":70.89},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-09-30T16:30:00Z","v":110,"vw":70.92},{"c":70.81,"h":70.81,"l":70.731,"n":8,"o":70.77,"t":"2026-09-30T17:15:00Z","v":1015,"vw":70.766705},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-09-30T17:30:00Z","v":500,"vw":70.72},{"c":70.84,"h":70.86,"l":70.84,"n":4,"o":70.86,"t":"2026-09-30T18:15:00Z","v":260,"vw":70.85},{"c":70.7907,"h":70.7907,"l":70.7907,"n":1,"o":70.7907,"t":"2026-09-30T18:30:00Z","v":303,"vw":70.7907},{"c":70.83,"h":70.83,"l":70.765,"n":3,"o":70.765,"t":"2026-09-30T19:00:00Z","v":309,"vw":70.786104},{"c":70.765,"h":70.765,"l":70.765,"n":4,"o":70.765,"t":"2026-09-30T19:15:00Z","v":170,"vw":70.765},{"c":70.58,"h":70.72,"l":70.57,"n":133,"o":70.7,"t":"2026-09-30T19:30:00Z","v":10088,"vw":70.639099},{"c":70.42,"h":70.6,"l":70.35,"n":518,"o":70.59,"t":"2026-09-30T19:45:00Z","v":28266,"vw":70.510721},{"c":70.51,"h":70.51,"l":70.51,"n":6,"o":70.51,"t":"2026-09-30T20:00:00Z","v":3180,"vw":70.51},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-01T13:15:00Z","v":149,"vw":70.61},{"c":70.56,"h":70.6,"l":70.56,"n":14,"o":70.6,"t":"2026-10-01T13:30:00Z","v":2123,"vw":70.564602},{"c":70.48,"h":70.62,"l":70.47,"n":34,"o":70.56,"t":"2026-10-01T13:45:00Z","v":3108,"vw":70.513535},{"c":70.47,"h":70.48,"l":70.3,"n":84,"o":70.46,"t":"2026-10-01T14:00:00Z","v":3985,"vw":70.434483},{"c":70.415,"h":70.45,"l":70.34,"n":5,"o":70.44,"t":"2026-10-01T14:15:00Z","v":466,"vw":70.403847},{"c":70.6,"h":70.61,"l":70.44,"n":31,"o":70.49,"t":"2026-10-01T14:30:00Z","v":8331,"vw":70.469057},{"c":70.475,"h":70.58,"l":70.475,"n":12,"o":70.58,"t":"2026-10-01T14:45:00Z","v":830,"vw":70.5107},{"c":70.43,"h":70.43,"l":70.35,"n":44,"o":70.36,"t":"2026-10-01T15:00:00Z","v":6993,"vw":70.368266},{"c":70.55,"h":70.55,"l":70.45,"n":7,"o":70.46,"t":"2026-10-01T15:15:00Z","v":700,"vw":70.488571},{"c":70.38,"h":70.43,"l":70.38,"n":31,"o":70.42,"t":"2026-10-01T15:30:00Z","v":1507,"vw":70.415143},{"c":70.45,"h":70.45,"l":70.4,"n":9,"o":70.4,"t":"2026-10-01T15:45:00Z","v":1517,"vw":70.411261},{"c":70.56,"h":70.56,"l":70.3902,"n":33,"o":70.5,"t":"2026-10-01T16:00:00Z","v":15400,"vw":70.445685},{"c":70.55,"h":70.56,"l":70.475,"n":41,"o":70.475,"t":"2026-10-01T16:15:00Z","v":3232,"vw":70.547927},{"c":70.62,"h":70.64,"l":70.55,"n":51,"o":70.58,"t":"2026-10-01T16:30:00Z","v":3394,"vw":70.601649},{"c":70.5399,"h":70.628,"l":70.5,"n":25,"o":70.579,"t":"2026-10-01T16:45:00Z","v":2201,"vw":70.554087},{"c":70.52,"h":70.532,"l":70.5,"n":6,"o":70.52,"t":"2026-10-01T17:00:00Z","v":692,"vw":70.517568},{"c":70.55,"h":70.55,"l":70.55,"n":10,"o":70.55,"t":"2026-10-01T17:15:00Z","v":327,"vw":70.55},{"c":70.76,"h":70.82,"l":70.67,"n":142,"o":70.67,"t":"2026-10-01T17:30:00Z","v":4940,"vw":70.762301},{"c":70.68,"h":70.75,"l":70.58,"n":60,"o":70.65,"t":"2026-10-01T17:45:00Z","v":23517,"vw":70.619114},{"c":70.53,"h":70.62,"l":70.53,"n":9,"o":70.6,"t":"2026-10-01T18:00:00Z","v":867,"vw":70.594359},{"c":70.58,"h":70.62,"l":70.52,"n":9,"o":70.52,"t":"2026-10-01T18:15:00Z","v":674,"vw":70.589754},{"c":70.66,"h":70.66,"l":70.55,"n":7,"o":70.55,"t":"2026-10-01T18:30:00Z","v":850,"vw":70.6},{"c":70.67,"h":70.67,"l":70.62,"n":9,"o":70.66,"t":"2026-10-01T18:45:00Z","v":1394,"vw":70.65278},{"c":70.61,"h":70.675,"l":70.61,"n":3,"o":70.61,"t":"2026-10-01T19:00:00Z","v":340,"vw":70.629118},{"c":70.675,"h":70.675,"l":70.6,"n":8,"o":70.62,"t":"2026-10-01T19:15:00Z","v":781,"vw":70.640284},{"c":70.685,"h":70.685,"l":70.63,"n":14,"o":70.63,"t":"2026-10-01T19:30:00Z","v":822,"vw":70.6575},{"c":70.685,"h":70.74,"l":70.65,"n":94,"o":70.685,"t":"2026-10-01T19:45:00Z","v":3325,"vw":70.706415},{"c":70.69,"h":70.69,"l":70.69,"n":6,"o":70.69,"t":"2026-10-01T20:00:00Z","v":1292,"vw":70.69},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-02T08:00:00Z","v":15000,"vw":71},{"c":71.605,"h":71.605,"l":71.515,"n":19,"o":71.54,"t":"2026-10-02T13:30:00Z","v":760,"vw":71.552461},{"c":71.585,"h":71.585,"l":71.585,"n":2,"o":71.585,"t":"2026-10-02T13:45:00Z","v":101,"vw":71.585},{"c":71.586,"h":71.73,"l":71.555,"n":16,"o":71.555,"t":"2026-10-02T14:00:00Z","v":924,"vw":71.650552},{"c":71.75,"h":71.75,"l":71.74,"n":10,"o":71.74,"t":"2026-10-02T14:15:00Z","v":773,"vw":71.745253},{"c":71.75,"h":71.75,"l":71.75,"n":3,"o":71.75,"t":"2026-10-02T14:30:00Z","v":266,"vw":71.75},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-10-02T14:45:00Z","v":300,"vw":71.79},{"c":71.49,"h":71.575,"l":71.47,"n":19,"o":71.575,"t":"2026-10-02T15:00:00Z","v":1011,"vw":71.535845},{"c":71.295,"h":71.295,"l":71.295,"n":9,"o":71.295,"t":"2026-10-02T15:15:00Z","v":803,"vw":71.295},{"c":71.42,"h":71.42,"l":71.38,"n":20,"o":71.38,"t":"2026-10-02T15:30:00Z","v":985,"vw":71.403333},{"c":71.465,"h":71.48,"l":71.45,"n":16,"o":71.475,"t":"2026-10-02T15:45:00Z","v":872,"vw":71.467695},{"c":71.445,"h":71.47,"l":71.445,"n":4,"o":71.47,"t":"2026-10-02T16:00:00Z","v":324,"vw":71.453333},{"c":71.46,"h":71.46,"l":71.46,"n":3,"o":71.46,"t":"2026-10-02T16:15:00Z","v":332,"vw":71.46},{"c":71.42,"h":71.455,"l":71.42,"n":25,"o":71.43,"t":"2026-10-02T16:30:00Z","v":1004,"vw":71.433},{"c":71.49,"h":71.49,"l":71.49,"n":3,"o":71.49,"t":"2026-10-02T16:45:00Z","v":132,"vw":71.49},{"c":71.48,"h":71.48,"l":71.45,"n":4,"o":71.45,"t":"2026-10-02T17:00:00Z","v":4846,"vw":71.452821},{"c":71.43,"h":71.475,"l":71.43,"n":9,"o":71.475,"t":"2026-10-02T17:15:00Z","v":603,"vw":71.461868},{"c":71.51,"h":71.51,"l":71.51,"n":2,"o":71.51,"t":"2026-10-02T17:45:00Z","v":107,"vw":71.51},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-02T18:00:00Z","v":100,"vw":71.52},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-02T18:15:00Z","v":300,"vw":71.52},{"c":71.53,"h":71.53,"l":71.505,"n":9,"o":71.505,"t":"2026-10-02T18:30:00Z","v":640,"vw":71.52375},{"c":71.59,"h":71.59,"l":71.555,"n":25,"o":71.58,"t":"2026-10-02T19:00:00Z","v":1326,"vw":71.574545},{"c":71.5548,"h":71.5548,"l":71.5548,"n":2,"o":71.5548,"t":"2026-10-02T19:15:00Z","v":365,"vw":71.5548},{"c":71.61,"h":71.64,"l":71.59,"n":38,"o":71.61,"t":"2026-10-02T19:30:00Z","v":2413,"vw":71.608421},{"c":71.65,"h":71.65,"l":71.55,"n":115,"o":71.56,"t":"2026-10-02T19:45:00Z","v":6191,"vw":71.602056},{"c":71.62,"h":71.62,"l":71.62,"n":5,"o":71.62,"t":"2026-10-02T20:00:00Z","v":5847,"vw":71.62},{"c":71.39,"h":71.4,"l":71.39,"n":4,"o":71.4,"t":"2026-10-05T13:30:00Z","v":300,"vw":71.395},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-05T14:30:00Z","v":201,"vw":71.49},{"c":71.48,"h":71.49,"l":71.48,"n":6,"o":71.49,"t":"2026-10-05T14:45:00Z","v":1625,"vw":71.480667},{"c":71.57,"h":71.57,"l":71.57,"n":5,"o":71.57,"t":"2026-10-05T15:00:00Z","v":169,"vw":71.57},{"c":71.52,"h":71.56,"l":71.52,"n":7,"o":71.56,"t":"2026-10-05T15:15:00Z","v":266,"vw":71.539704},{"c":71.53,"h":71.53,"l":71.53,"n":5,"o":71.53,"t":"2026-10-05T16:15:00Z","v":167,"vw":71.53},{"c":71.59,"h":71.6,"l":71.59,"n":7,"o":71.6,"t":"2026-10-05T17:30:00Z","v":306,"vw":71.595},{"c":71.63,"h":71.67,"l":71.63,"n":23,"o":71.67,"t":"2026-10-05T18:45:00Z","v":1503,"vw":71.660622},{"c":71.59,"h":71.66,"l":71.58,"n":20,"o":71.66,"t":"2026-10-05T19:00:00Z","v":1095,"vw":71.606211},{"c":71.57,"h":71.57,"l":71.57,"n":8,"o":71.57,"t":"2026-10-05T19:15:00Z","v":336,"vw":71.57},{"c":71.57,"h":71.57,"l":71.57,"n":8,"o":71.57,"t":"2026-10-05T19:30:00Z","v":325,"vw":71.57},{"c":71.49,"h":71.56,"l":71.48,"n":90,"o":71.495,"t":"2026-10-05T19:45:00Z","v":3866,"vw":71.499438},{"c":71.48,"h":71.48,"l":71.48,"n":6,"o":71.48,"t":"2026-10-05T20:00:00Z","v":7545,"vw":71.48},{"c":71.815,"h":71.85,"l":71.815,"n":8,"o":71.85,"t":"2026-10-06T13:30:00Z","v":452,"vw":71.842152},{"c":71.79,"h":71.79,"l":71.79,"n":4,"o":71.79,"t":"2026-10-06T14:00:00Z","v":201,"vw":71.79},{"c":71.8021,"h":71.82,"l":71.8021,"n":4,"o":71.82,"t":"2026-10-06T14:15:00Z","v":402,"vw":71.807303},{"c":71.79,"h":71.79,"l":71.757,"n":8,"o":71.757,"t":"2026-10-06T14:30:00Z","v":1111,"vw":71.766569},{"c":71.885,"h":71.9,"l":71.885,"n":10,"o":71.9,"t":"2026-10-06T16:00:00Z","v":424,"vw":71.8925},{"c":71.87,"h":71.87,"l":71.87,"n":4,"o":71.87,"t":"2026-10-06T16:15:00Z","v":406,"vw":71.87},{"c":71.86,"h":71.86,"l":71.86,"n":9,"o":71.86,"t":"2026-10-06T17:00:00Z","v":324,"vw":71.86},{"c":71.854,"h":71.854,"l":71.84,"n":18,"o":71.84,"t":"2026-10-06T17:30:00Z","v":873,"vw":71.842923},{"c":71.97,"h":71.97,"l":71.91,"n":20,"o":71.91,"t":"2026-10-06T19:00:00Z","v":592,"vw":71.922},{"c":71.9,"h":71.96,"l":71.88,"n":49,"o":71.9,"t":"2026-10-06T19:45:00Z","v":2573,"vw":71.908459},{"c":71.91,"h":71.91,"l":71.91,"n":6,"o":71.91,"t":"2026-10-06T20:00:00Z","v":2039,"vw":71.91},{"c":71.79,"h":71.79,"l":71.72,"n":3,"o":71.72,"t":"2026-10-07T13:15:00Z","v":230,"vw":71.755},{"c":71.71,"h":71.82,"l":71.66,"n":54,"o":71.79,"t":"2026-10-07T13:30:00Z","v":8428,"vw":71.746701},{"c":71.76,"h":71.85,"l":71.73,"n":103,"o":71.74,"t":"2026-10-07T13:45:00Z","v":6638,"vw":71.756656},{"c":71.685,"h":71.74,"l":71.66,"n":61,"o":71.74,"t":"2026-10-07T14:00:00Z","v":4653,"vw":71.683212},{"c":71.64,"h":71.685,"l":71.64,"n":87,"o":71.685,"t":"2026-10-07T14:15:00Z","v":7563,"vw":71.667356},{"c":71.65,"h":71.675,"l":71.65,"n":55,"o":71.65,"t":"2026-10-07T14:30:00Z","v":3304,"vw":71.655192},{"c":71.66,"h":71.675,"l":71.64,"n":63,"o":71.675,"t":"2026-10-07T14:45:00Z","v":4199,"vw":71.664317},{"c":71.7,"h":71.7,"l":71.64,"n":89,"o":71.675,"t":"2026-10-07T15:00:00Z","v":10348,"vw":71.658654},{"c":71.63,"h":71.69,"l":71.63,"n":19,"o":71.69,"t":"2026-10-07T15:15:00Z","v":1003,"vw":71.667143},{"c":71.69,"h":71.73,"l":71.68,"n":56,"o":71.69,"t":"2026-10-07T15:30:00Z","v":4799,"vw":71.700885},{"c":71.76,"h":71.7999,"l":71.7,"n":17,"o":71.7,"t":"2026-10-07T15:45:00Z","v":1167,"vw":71.734945},{"c":71.74,"h":71.76,"l":71.73,"n":52,"o":71.73,"t":"2026-10-07T16:00:00Z","v":3905,"vw":71.734316},{"c":71.74,"h":71.76,"l":71.73,"n":31,"o":71.75,"t":"2026-10-07T16:15:00Z","v":2088,"vw":71.754667},{"c":71.72,"h":71.79,"l":71.72,"n":46,"o":71.785,"t":"2026-10-07T16:30:00Z","v":1605,"vw":71.770272},{"c":71.72,"h":71.765,"l":71.72,"n":19,"o":71.72,"t":"2026-10-07T16:45:00Z","v":965,"vw":71.745},{"c":71.835,"h":71.84,"l":71.76,"n":51,"o":71.775,"t":"2026-10-07T17:00:00Z","v":4040,"vw":71.799312},{"c":71.825,"h":71.825,"l":71.79,"n":19,"o":71.8,"t":"2026-10-07T17:15:00Z","v":1430,"vw":71.816542},{"c":71.825,"h":71.825,"l":71.8,"n":40,"o":71.8,"t":"2026-10-07T17:30:00Z","v":1732,"vw":71.815},{"c":71.72,"h":71.835,"l":71.72,"n":16,"o":71.8,"t":"2026-10-07T17:45:00Z","v":967,"vw":71.796667},{"c":71.81,"h":71.81,"l":71.72,"n":17,"o":71.72,"t":"2026-10-07T18:00:00Z","v":1013,"vw":71.779167},{"c":71.82,"h":71.82,"l":71.77,"n":5,"o":71.77,"t":"2026-10-07T18:15:00Z","v":401,"vw":71.7925},{"c":71.825,"h":71.825,"l":71.76,"n":68,"o":71.77,"t":"2026-10-07T18:30:00Z","v":6724,"vw":71.769711},{"c":71.825,"h":71.825,"l":71.77,"n":25,"o":71.77,"t":"2026-10-07T18:45:00Z","v":2133,"vw":71.805294},{"c":71.805,"h":71.82,"l":71.75,"n":31,"o":71.77,"t":"2026-10-07T19:00:00Z","v":1975,"vw":71.795228},{"c":71.795,"h":71.795,"l":71.75,"n":9,"o":71.79,"t":"2026-10-07T19:15:00Z","v":965,"vw":71.775},{"c":71.76,"h":71.795,"l":71.75,"n":20,"o":71.795,"t":"2026-10-07T19:30:00Z","v":1324,"vw":71.765331},{"c":71.72,"h":71.785,"l":71.72,"n":77,"o":71.76,"t":"2026-10-07T19:45:00Z","v":4682,"vw":71.755305},{"c":71.8,"h":71.8,"l":71.8,"n":6,"o":71.8,"t":"2026-10-07T20:00:00Z","v":1090,"vw":71.8},{"c":71.06,"h":71.09,"l":71.06,"n":12,"o":71.06,"t":"2026-10-08T13:30:00Z","v":521,"vw":71.067916},{"c":71.185,"h":71.185,"l":71.095,"n":64,"o":71.095,"t":"2026-10-08T13:45:00Z","v":5590,"vw":71.12577},{"c":71.21,"h":71.25,"l":71.09,"n":47,"o":71.25,"t":"2026-10-08T14:00:00Z","v":4031,"vw":71.17283},{"c":71.25,"h":71.26,"l":71.14,"n":60,"o":71.22,"t":"2026-10-08T14:15:00Z","v":3069,"vw":71.221717},{"c":71.18,"h":71.26,"l":71.18,"n":32,"o":71.26,"t":"2026-10-08T14:30:00Z","v":1458,"vw":71.249459},{"c":71.205,"h":71.26,"l":71.15,"n":37,"o":71.1778,"t":"2026-10-08T14:45:00Z","v":1493,"vw":71.194281},{"c":71.06,"h":71.155,"l":71.06,"n":33,"o":71.14,"t":"2026-10-08T15:00:00Z","v":2180,"vw":71.084774},{"c":71.14,"h":71.14,"l":71.05,"n":32,"o":71.09,"t":"2026-10-08T15:15:00Z","v":1486,"vw":71.093885},{"c":71.01,"h":71.13,"l":71.01,"n":24,"o":71.05,"t":"2026-10-08T15:30:00Z","v":35346,"vw":71.051592},{"c":71.065,"h":71.12,"l":71.01,"n":25,"o":71.12,"t":"2026-10-08T15:45:00Z","v":624,"vw":71.05125},{"c":71.095,"h":71.13,"l":71.01,"n":38,"o":71.01,"t":"2026-10-08T16:00:00Z","v":4229,"vw":71.10375},{"c":71.13,"h":71.29,"l":71.13,"n":56,"o":71.14,"t":"2026-10-08T16:15:00Z","v":2462,"vw":71.172945},{"c":71.09,"h":71.165,"l":71.09,"n":30,"o":71.11,"t":"2026-10-08T16:30:00Z","v":828,"vw":71.111944},{"c":71.05,"h":71.095,"l":71.02,"n":15,"o":71.05,"t":"2026-10-08T16:45:00Z","v":817,"vw":71.0525},{"c":71.03,"h":71.09,"l":71.03,"n":14,"o":71.03,"t":"2026-10-08T17:00:00Z","v":715,"vw":71.0475},{"c":70.96,"h":71.07,"l":70.96,"n":23,"o":71.04,"t":"2026-10-08T17:15:00Z","v":1179,"vw":71.031756},{"c":71.05,"h":71.08,"l":70.98,"n":18,"o":71.08,"t":"2026-10-08T17:30:00Z","v":578,"vw":71.036667},{"c":71,"h":71.11,"l":70.99,"n":20,"o":71.11,"t":"2026-10-08T17:45:00Z","v":1639,"vw":71.086686},{"c":71.11,"h":71.11,"l":71.01,"n":29,"o":71.07,"t":"2026-10-08T18:00:00Z","v":875,"vw":71.048754},{"c":71.02,"h":71.13,"l":71.02,"n":16,"o":71.02,"t":"2026-10-08T18:15:00Z","v":612,"vw":71.044123},{"c":71.04,"h":71.04,"l":71.03,"n":15,"o":71.04,"t":"2026-10-08T18:30:00Z","v":528,"vw":71.037797},{"c":71,"h":71.03,"l":71,"n":15,"o":71,"t":"2026-10-08T18:45:00Z","v":536,"vw":71.0125},{"c":70.97,"h":71.07,"l":70.95,"n":21,"o":71,"t":"2026-10-08T19:00:00Z","v":676,"vw":71.008914},{"c":71.105,"h":71.105,"l":70.99,"n":40,"o":70.99,"t":"2026-10-08T19:15:00Z","v":1010,"vw":71.040599},{"c":71.095,"h":71.095,"l":71.01,"n":14,"o":71.01,"t":"2026-10-08T19:30:00Z","v":279,"vw":71.0525},{"c":71.09,"h":71.15,"l":71.01,"n":60,"o":71.01,"t":"2026-10-08T19:45:00Z","v":3184,"vw":71.103069},{"c":71.17,"h":71.17,"l":71.17,"n":6,"o":71.17,"t":"2026-10-08T20:00:00Z","v":1178,"vw":71.17},{"c":71.2,"h":71.2,"l":71.2,"n":21,"o":71.2,"t":"2026-10-08T23:30:00Z","v":2004,"vw":71.2},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-10-09T11:00:00Z","v":522,"vw":71.5},{"c":71.735,"h":71.81,"l":71.71,"n":25,"o":71.77,"t":"2026-10-09T13:30:00Z","v":9159,"vw":71.732857},{"c":71.755,"h":71.82,"l":71.75,"n":11,"o":71.755,"t":"2026-10-09T13:45:00Z","v":736,"vw":71.778},{"c":71.665,"h":71.68,"l":71.66,"n":44,"o":71.68,"t":"2026-10-09T14:45:00Z","v":3482,"vw":71.669193},{"c":71.64,"h":71.74,"l":71.64,"n":16,"o":71.67,"t":"2026-10-09T15:00:00Z","v":2207,"vw":71.720976},{"c":71.735,"h":71.81,"l":71.68,"n":22,"o":71.79,"t":"2026-10-09T15:15:00Z","v":30253,"vw":71.689523},{"c":71.745,"h":71.745,"l":71.745,"n":1,"o":71.745,"t":"2026-10-09T15:30:00Z","v":100,"vw":71.745},{"c":71.69,"h":71.69,"l":71.69,"n":3,"o":71.69,"t":"2026-10-09T15:45:00Z","v":160,"vw":71.69},{"c":71.745,"h":71.745,"l":71.69,"n":18,"o":71.745,"t":"2026-10-09T16:00:00Z","v":3603,"vw":71.743368},{"c":71.755,"h":71.8,"l":71.755,"n":26,"o":71.755,"t":"2026-10-09T16:15:00Z","v":2298,"vw":71.774403},{"c":71.72,"h":71.76,"l":71.71,"n":42,"o":71.76,"t":"2026-10-09T16:30:00Z","v":4757,"vw":71.717718},{"c":71.785,"h":71.785,"l":71.785,"n":3,"o":71.785,"t":"2026-10-09T16:45:00Z","v":151,"vw":71.785},{"c":71.79,"h":71.86,"l":71.79,"n":4,"o":71.86,"t":"2026-10-09T17:00:00Z","v":923,"vw":71.848965},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-10-09T17:15:00Z","v":164,"vw":71.72},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-09T17:30:00Z","v":179,"vw":71.75},{"c":71.79,"h":71.79,"l":71.79,"n":9,"o":71.79,"t":"2026-10-09T17:45:00Z","v":2046,"vw":71.79},{"c":71.73,"h":71.88,"l":71.725,"n":63,"o":71.84,"t":"2026-10-09T18:45:00Z","v":9561,"vw":71.80893},{"c":71.745,"h":71.75,"l":71.74,"n":14,"o":71.75,"t":"2026-10-09T19:00:00Z","v":2451,"vw":71.747391},{"c":71.75,"h":71.81,"l":71.7,"n":37,"o":71.7,"t":"2026-10-09T19:15:00Z","v":3934,"vw":71.740528},{"c":71.7,"h":71.75,"l":71.7,"n":79,"o":71.7,"t":"2026-10-09T19:30:00Z","v":12202,"vw":71.718616},{"c":71.59,"h":71.725,"l":71.59,"n":198,"o":71.725,"t":"2026-10-09T19:45:00Z","v":20755,"vw":71.632965},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-09T20:00:00Z","v":681,"vw":71.61},{"c":71.65,"h":71.65,"l":71.65,"n":32,"o":71.65,"t":"2026-10-09T22:45:00Z","v":3029,"vw":71.65},{"c":71.59,"h":71.59,"l":71.59,"n":8,"o":71.59,"t":"2026-10-09T23:00:00Z","v":3005,"vw":71.59},{"c":71.36,"h":71.37,"l":71.24,"n":34,"o":71.25,"t":"2026-10-12T13:30:00Z","v":3193,"vw":71.303765},{"c":71.32,"h":71.37,"l":71.28,"n":28,"o":71.32,"t":"2026-10-12T13:45:00Z","v":2970,"vw":71.35037},{"c":71.39,"h":71.39,"l":71.39,"n":7,"o":71.39,"t":"2026-10-12T14:00:00Z","v":160,"vw":71.39},{"c":71.38,"h":71.38,"l":71.33,"n":30,"o":71.36,"t":"2026-10-12T14:15:00Z","v":1344,"vw":71.358519},{"c":71.355,"h":71.39,"l":71.355,"n":4,"o":71.39,"t":"2026-10-12T14:30:00Z","v":319,"vw":71.369463},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-12T14:45:00Z","v":155,"vw":71.43},{"c":71.46,"h":71.46,"l":71.41,"n":12,"o":71.41,"t":"2026-10-12T16:00:00Z","v":909,"vw":71.438571},{"c":71.36,"h":71.36,"l":71.36,"n":7,"o":71.36,"t":"2026-10-12T16:45:00Z","v":339,"vw":71.36},{"c":71.379,"h":71.379,"l":71.379,"n":1,"o":71.379,"t":"2026-10-12T17:15:00Z","v":100,"vw":71.379},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-12T17:30:00Z","v":154,"vw":71.38},{"c":71.36,"h":71.36,"l":71.3095,"n":9,"o":71.3095,"t":"2026-10-12T17:45:00Z","v":376,"vw":71.32946},{"c":71.39,"h":71.39,"l":71.32,"n":17,"o":71.355,"t":"2026-10-12T18:00:00Z","v":1404,"vw":71.328792},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-12T18:15:00Z","v":137,"vw":71.4},{"c":71.37,"h":71.42,"l":71.31,"n":223,"o":71.3488,"t":"2026-10-12T18:30:00Z","v":27741,"vw":71.352951},{"c":71.35,"h":71.38,"l":71.33,"n":142,"o":71.36,"t":"2026-10-12T18:45:00Z","v":28339,"vw":71.357773},{"c":71.34,"h":71.34,"l":71.34,"n":5,"o":71.34,"t":"2026-10-12T19:00:00Z","v":192,"vw":71.34},{"c":71.37,"h":71.405,"l":71.34,"n":184,"o":71.37,"t":"2026-10-12T19:15:00Z","v":54399,"vw":71.362384},{"c":71.36,"h":71.41,"l":71.28,"n":309,"o":71.36,"t":"2026-10-12T19:30:00Z","v":98070,"vw":71.332872},{"c":71.38,"h":71.38,"l":71.28,"n":249,"o":71.32,"t":"2026-10-12T19:45:00Z","v":50630,"vw":71.328739},{"c":71.36,"h":71.36,"l":71.36,"n":2,"o":71.36,"t":"2026-10-12T20:00:00Z","v":600,"vw":71.36},{"c":71.51,"h":71.51,"l":71.51,"n":7,"o":71.51,"t":"2026-10-12T20:30:00Z","v":2825,"vw":71.51},{"c":71.6,"h":71.6,"l":71.6,"n":23,"o":71.6,"t":"2026-10-12T20:45:00Z","v":297,"vw":71.6},{"c":71.59,"h":71.59,"l":71.59,"n":6,"o":71.59,"t":"2026-10-12T22:15:00Z","v":2804,"vw":71.59},{"c":71.38,"h":71.41,"l":71.36,"n":15,"o":71.37,"t":"2026-10-13T13:30:00Z","v":767,"vw":71.385},{"c":71.42,"h":71.44,"l":71.375,"n":42,"o":71.44,"t":"2026-10-13T13:45:00Z","v":6924,"vw":71.423971},{"c":71.45,"h":71.45,"l":71.4,"n":56,"o":71.4,"t":"2026-10-13T14:00:00Z","v":1881,"vw":71.409156},{"c":71.45,"h":71.45,"l":71.42,"n":12,"o":71.42,"t":"2026-10-13T14:15:00Z","v":797,"vw":71.443249},{"c":71.205,"h":71.36,"l":71.11,"n":568,"o":71.36,"t":"2026-10-13T15:00:00Z","v":140830,"vw":71.213551},{"c":71.05,"h":71.2,"l":70.98,"n":733,"o":71.19,"t":"2026-10-13T15:15:00Z","v":149642,"vw":71.114958},{"c":70.91,"h":71.05,"l":70.9,"n":697,"o":71.05,"t":"2026-10-13T15:30:00Z","v":132823,"vw":70.943209},{"c":70.95,"h":71.02,"l":70.83,"n":498,"o":70.91,"t":"2026-10-13T15:45:00Z","v":77689,"vw":70.871157},{"c":70.95,"h":70.99,"l":70.9,"n":282,"o":70.92,"t":"2026-10-13T16:00:00Z","v":34389,"vw":70.932479},{"c":70.91,"h":70.97,"l":70.9,"n":411,"o":70.93,"t":"2026-10-13T16:15:00Z","v":44169,"vw":70.918713},{"c":71,"h":71.03,"l":70.91,"n":447,"o":70.93,"t":"2026-10-13T16:30:00Z","v":45968,"vw":70.9594},{"c":71.01,"h":71.04,"l":70.99,"n":94,"o":70.99,"t":"2026-10-13T16:45:00Z","v":540434,"vw":71.005417},{"c":70.94,"h":71,"l":70.9,"n":207,"o":71,"t":"2026-10-13T17:00:00Z","v":27721,"vw":70.928675},{"c":70.98,"h":71.02,"l":70.98,"n":18,"o":71.02,"t":"2026-10-13T17:15:00Z","v":1128,"vw":70.99048},{"c":71.03,"h":71.04,"l":71.02,"n":15,"o":71.02,"t":"2026-10-13T17:30:00Z","v":1503,"vw":71.027199},{"c":70.9978,"h":71.02,"l":70.99,"n":17,"o":71.02,"t":"2026-10-13T17:45:00Z","v":1173,"vw":71.005506},{"c":71.06,"h":71.06,"l":71.01,"n":7,"o":71.01,"t":"2026-10-13T18:00:00Z","v":1283,"vw":71.040833},{"c":71.11,"h":71.11,"l":71.11,"n":4,"o":71.11,"t":"2026-10-13T18:15:00Z","v":318,"vw":71.11},{"c":71.11,"h":71.12,"l":71.1,"n":22,"o":71.1,"t":"2026-10-13T18:30:00Z","v":1425,"vw":71.108024},{"c":71.15,"h":71.15,"l":71.11,"n":4,"o":71.12,"t":"2026-10-13T19:30:00Z","v":301,"vw":71.126667},{"c":71.17,"h":71.19,"l":71.14,"n":42,"o":71.16,"t":"2026-10-13T19:45:00Z","v":1610,"vw":71.16125},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-13T20:00:00Z","v":958,"vw":71.17},{"c":71.2575,"h":71.2575,"l":71.19,"n":21,"o":71.2,"t":"2026-10-14T13:30:00Z","v":1159,"vw":71.217735},{"c":71.12,"h":71.17,"l":71.1,"n":12,"o":71.17,"t":"2026-10-14T13:45:00Z","v":1050,"vw":71.134445},{"c":71.1,"h":71.105,"l":71.1,"n":4,"o":71.105,"t":"2026-10-14T14:00:00Z","v":240,"vw":71.102273},{"c":71.09,"h":71.09,"l":71.08,"n":7,"o":71.08,"t":"2026-10-14T14:15:00Z","v":336,"vw":71.086667},{"c":71.03,"h":71.08,"l":71.03,"n":19,"o":71.08,"t":"2026-10-14T14:30:00Z","v":2060,"vw":71.038333},{"c":71.02,"h":71.02,"l":71.02,"n":1,"o":71.02,"t":"2026-10-14T14:45:00Z","v":100,"vw":71.02},{"c":70.89,"h":71,"l":70.89,"n":14,"o":70.99,"t":"2026-10-14T15:30:00Z","v":2051,"vw":70.961},{"c":70.94,"h":70.98,"l":70.94,"n":10,"o":70.97,"t":"2026-10-14T16:00:00Z","v":844,"vw":70.962143},{"c":70.945,"h":70.95,"l":70.9,"n":8,"o":70.94,"t":"2026-10-14T16:15:00Z","v":1468,"vw":70.915714},{"c":70.89,"h":70.89,"l":70.89,"n":5,"o":70.89,"t":"2026-10-14T16:30:00Z","v":278,"vw":70.89},{"c":70.91,"h":70.93,"l":70.8763,"n":16,"o":70.93,"t":"2026-10-14T16:45:00Z","v":1404,"vw":70.900126},{"c":70.93,"h":70.93,"l":70.93,"n":6,"o":70.93,"t":"2026-10-14T17:00:00Z","v":450,"vw":70.93},{"c":70.95,"h":70.95,"l":70.94,"n":11,"o":70.945,"t":"2026-10-14T17:15:00Z","v":626,"vw":70.94375},{"c":70.96,"h":70.96,"l":70.96,"n":1,"o":70.96,"t":"2026-10-14T17:30:00Z","v":100,"vw":70.96},{"c":70.91,"h":70.99,"l":70.88,"n":54,"o":70.915,"t":"2026-10-14T17:45:00Z","v":9361,"vw":70.925714},{"c":71.01,"h":71.01,"l":70.89,"n":31,"o":70.89,"t":"2026-10-14T18:00:00Z","v":2470,"vw":70.953477},{"c":71.04,"h":71.04,"l":71.04,"n":4,"o":71.04,"t":"2026-10-14T18:15:00Z","v":152,"vw":71.04},{"c":71.03,"h":71.03,"l":71.03,"n":1,"o":71.03,"t":"2026-10-14T18:45:00Z","v":100,"vw":71.03},{"c":71.08,"h":71.08,"l":71.08,"n":2,"o":71.08,"t":"2026-10-14T19:00:00Z","v":111,"vw":71.08},{"c":71.16,"h":71.21,"l":71.135,"n":11,"o":71.139,"t":"2026-10-14T19:15:00Z","v":1747,"vw":71.14363},{"c":71.17,"h":71.18,"l":71.0867,"n":17,"o":71.18,"t":"2026-10-14T19:30:00Z","v":1059,"vw":71.143286},{"c":71.18,"h":71.19,"l":71.13,"n":51,"o":71.15,"t":"2026-10-14T19:45:00Z","v":1556,"vw":71.173776},{"c":71.19,"h":71.19,"l":71.19,"n":4,"o":71.19,"t":"2026-10-14T20:00:00Z","v":944,"vw":71.19},{"c":71.52,"h":71.56,"l":71.49,"n":11,"o":71.49,"t":"2026-10-15T13:30:00Z","v":1174,"vw":71.527905},{"c":71.43,"h":71.55,"l":71.43,"n":8,"o":71.55,"t":"2026-10-15T13:45:00Z","v":1100,"vw":71.450909},{"c":71.5,"h":71.5,"l":71.5,"n":8,"o":71.5,"t":"2026-10-15T14:00:00Z","v":487,"vw":71.5},{"c":71.51,"h":71.51,"l":71.51,"n":3,"o":71.51,"t":"2026-10-15T14:15:00Z","v":333,"vw":71.51},{"c":71.67,"h":71.67,"l":71.67,"n":2,"o":71.67,"t":"2026-10-15T14:30:00Z","v":152,"vw":71.67},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-15T15:00:00Z","v":110,"vw":71.61},{"c":71.64,"h":71.71,"l":71.625,"n":43,"o":71.71,"t":"2026-10-15T15:15:00Z","v":10141,"vw":71.644355},{"c":71.59,"h":71.62,"l":71.565,"n":115,"o":71.61,"t":"2026-10-15T15:30:00Z","v":27758,"vw":71.585423},{"c":71.56,"h":71.58,"l":71.52,"n":81,"o":71.58,"t":"2026-10-15T15:45:00Z","v":7447,"vw":71.553971},{"c":71.54,"h":71.61,"l":71.51,"n":90,"o":71.56,"t":"2026-10-15T16:00:00Z","v":14192,"vw":71.559148},{"c":71.52,"h":71.52,"l":71.51,"n":2,"o":71.51,"t":"2026-10-15T16:15:00Z","v":200,"vw":71.515},{"c":71.54,"h":71.54,"l":71.54,"n":5,"o":71.54,"t":"2026-10-15T16:30:00Z","v":490,"vw":71.54},{"c":71.54,"h":71.55,"l":71.54,"n":11,"o":71.55,"t":"2026-10-15T16:45:00Z","v":5033,"vw":71.540204},{"c":71.56,"h":71.56,"l":71.54,"n":9,"o":71.54,"t":"2026-10-15T17:00:00Z","v":600,"vw":71.553333},{"c":71.565,"h":71.565,"l":71.52,"n":7,"o":71.52,"t":"2026-10-15T17:15:00Z","v":720,"vw":71.5425},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-15T18:00:00Z","v":100,"vw":71.6},{"c":71.63,"h":71.63,"l":71.63,"n":11,"o":71.63,"t":"2026-10-15T19:00:00Z","v":425,"vw":71.63},{"c":71.64,"h":71.64,"l":71.615,"n":9,"o":71.64,"t":"2026-10-15T19:30:00Z","v":404,"vw":71.631667},{"c":71.73,"h":71.735,"l":71.63,"n":56,"o":71.63,"t":"2026-10-15T19:45:00Z","v":2307,"vw":71.672315},{"c":71.72,"h":71.72,"l":71.72,"n":5,"o":71.72,"t":"2026-10-15T20:00:00Z","v":1462,"vw":71.72},{"c":71.955,"h":71.99,"l":71.86,"n":61,"o":71.93,"t":"2026-10-16T13:30:00Z","v":5033,"vw":71.942314},{"c":71.92,"h":71.99,"l":71.89,"n":98,"o":71.98,"t":"2026-10-16T13:45:00Z","v":4432,"vw":71.946573},{"c":71.96,"h":71.96,"l":71.895,"n":7,"o":71.915,"t":"2026-10-16T14:00:00Z","v":688,"vw":71.929257},{"c":72.02,"h":72.02,"l":71.96,"n":7,"o":71.98,"t":"2026-10-16T14:15:00Z","v":468,"vw":71.9875},{"c":72.02,"h":72.02,"l":71.98,"n":10,"o":72,"t":"2026-10-16T14:30:00Z","v":915,"vw":71.997778},{"c":72,"h":72.04,"l":72,"n":8,"o":72.01,"t":"2026-10-16T14:45:00Z","v":638,"vw":72.016},{"c":71.91,"h":71.95,"l":71.91,"n":14,"o":71.92,"t":"2026-10-16T15:00:00Z","v":945,"vw":71.925025},{"c":71.84,"h":71.91,"l":71.84,"n":15,"o":71.89,"t":"2026-10-16T15:15:00Z","v":810,"vw":71.872095},{"c":71.91,"h":71.91,"l":71.87,"n":3,"o":71.87,"t":"2026-10-16T15:30:00Z","v":400,"vw":71.89},{"c":71.79,"h":71.89,"l":71.79,"n":23,"o":71.89,"t":"2026-10-16T15:45:00Z","v":1401,"vw":71.833217},{"c":71.75,"h":71.76,"l":71.71,"n":26,"o":71.76,"t":"2026-10-16T16:00:00Z","v":1384,"vw":71.739894},{"c":71.78,"h":71.78,"l":71.78,"n":3,"o":71.78,"t":"2026-10-16T16:15:00Z","v":206,"vw":71.78},{"c":71.795,"h":71.795,"l":71.72,"n":15,"o":71.72,"t":"2026-10-16T16:30:00Z","v":560,"vw":71.745},{"c":71.63,"h":71.63,"l":71.63,"n":6,"o":71.63,"t":"2026-10-16T16:45:00Z","v":197,"vw":71.63},{"c":71.56,"h":71.6,"l":71.545,"n":47,"o":71.59,"t":"2026-10-16T17:00:00Z","v":4108,"vw":71.579688},{"c":71.62,"h":71.62,"l":71.59,"n":2,"o":71.59,"t":"2026-10-16T17:15:00Z","v":600,"vw":71.595},{"c":71.77,"h":71.77,"l":71.68,"n":13,"o":71.68,"t":"2026-10-16T17:30:00Z","v":765,"vw":71.716},{"c":71.72,"h":71.72,"l":71.72,"n":7,"o":71.72,"t":"2026-10-16T17:45:00Z","v":375,"vw":71.72},{"c":71.595,"h":71.595,"l":71.595,"n":1,"o":71.595,"t":"2026-10-16T18:00:00Z","v":200,"vw":71.595},{"c":71.69,"h":71.69,"l":71.69,"n":8,"o":71.69,"t":"2026-10-16T18:15:00Z","v":761,"vw":71.69},{"c":71.68,"h":71.69,"l":71.68,"n":14,"o":71.69,"t":"2026-10-16T18:30:00Z","v":811,"vw":71.686667},{"c":71.66,"h":71.7,"l":71.65,"n":35,"o":71.7,"t":"2026-10-16T18:45:00Z","v":2317,"vw":71.653575},{"c":71.71,"h":71.71,"l":71.64,"n":38,"o":71.66,"t":"2026-10-16T19:00:00Z","v":3538,"vw":71.660266},{"c":71.79,"h":71.79,"l":71.7,"n":31,"o":71.74,"t":"2026-10-16T19:15:00Z","v":1957,"vw":71.726839},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-16T19:30:00Z","v":148,"vw":71.75},{"c":71.85,"h":71.87,"l":71.75,"n":102,"o":71.75,"t":"2026-10-16T19:45:00Z","v":3333,"vw":71.842566},{"c":71.85,"h":71.85,"l":71.85,"n":4,"o":71.85,"t":"2026-10-16T20:00:00Z","v":1707,"vw":71.85},{"c":71.65,"h":71.83,"l":71.63,"n":20,"o":71.83,"t":"2026-10-19T13:30:00Z","v":1707,"vw":71.714587},{"c":71.55,"h":71.57,"l":71.55,"n":4,"o":71.57,"t":"2026-10-19T13:45:00Z","v":401,"vw":71.563245},{"c":71.57,"h":71.57,"l":71.53,"n":12,"o":71.54,"t":"2026-10-19T14:00:00Z","v":700,"vw":71.545},{"c":71.58,"h":71.59,"l":71.58,"n":8,"o":71.59,"t":"2026-10-19T14:15:00Z","v":467,"vw":71.585348},{"c":71.51,"h":71.55,"l":71.51,"n":11,"o":71.54,"t":"2026-10-19T14:30:00Z","v":706,"vw":71.53339},{"c":71.5,"h":71.51,"l":71.5,"n":2,"o":71.51,"t":"2026-10-19T14:45:00Z","v":200,"vw":71.505},{"c":71.52,"h":71.55,"l":71.52,"n":14,"o":71.55,"t":"2026-10-19T15:00:00Z","v":851,"vw":71.535472},{"c":71.66,"h":71.66,"l":71.5701,"n":11,"o":71.6,"t":"2026-10-19T15:15:00Z","v":1016,"vw":71.61253},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-10-19T15:30:00Z","v":113,"vw":71.65},{"c":71.52,"h":71.52,"l":71.51,"n":9,"o":71.515,"t":"2026-10-19T16:00:00Z","v":804,"vw":71.515},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-19T16:15:00Z","v":168,"vw":71.57},{"c":71.56,"h":71.57,"l":71.55,"n":12,"o":71.55,"t":"2026-10-19T16:30:00Z","v":604,"vw":71.561713},{"c":71.55,"h":71.55,"l":71.55,"n":3,"o":71.55,"t":"2026-10-19T16:45:00Z","v":176,"vw":71.55},{"c":71.41,"h":71.46,"l":71.41,"n":4,"o":71.46,"t":"2026-10-19T17:00:00Z","v":321,"vw":71.435},{"c":71.42,"h":71.42,"l":71.42,"n":4,"o":71.42,"t":"2026-10-19T17:15:00Z","v":199,"vw":71.42},{"c":71.49,"h":71.49,"l":71.46,"n":13,"o":71.46,"t":"2026-10-19T17:30:00Z","v":485,"vw":71.471407},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-19T18:00:00Z","v":170,"vw":71.49},{"c":71.44,"h":71.46,"l":71.43,"n":21,"o":71.46,"t":"2026-10-19T18:15:00Z","v":1794,"vw":71.453165},{"c":71.455,"h":71.455,"l":71.43,"n":13,"o":71.43,"t":"2026-10-19T18:45:00Z","v":975,"vw":71.439861},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-19T19:00:00Z","v":164,"vw":71.46},{"c":71.43,"h":71.465,"l":71.4001,"n":56,"o":71.43,"t":"2026-10-19T19:15:00Z","v":4218,"vw":71.43153},{"c":71.43,"h":71.49,"l":71.43,"n":9,"o":71.49,"t":"2026-10-19T19:30:00Z","v":483,"vw":71.46},{"c":71.43,"h":71.44,"l":71.325,"n":109,"o":71.43,"t":"2026-10-19T19:45:00Z","v":4375,"vw":71.381001},{"c":71.41,"h":71.41,"l":71.41,"n":5,"o":71.41,"t":"2026-10-19T20:00:00Z","v":2010,"vw":71.41},{"c":70.66,"h":70.66,"l":70.64,"n":17,"o":70.64,"t":"2026-10-20T13:30:00Z","v":3222,"vw":70.644213},{"c":70.75,"h":70.75,"l":70.74,"n":5,"o":70.74,"t":"2026-10-20T13:45:00Z","v":220,"vw":70.744878},{"c":70.81,"h":70.81,"l":70.77,"n":23,"o":70.81,"t":"2026-10-20T14:00:00Z","v":1013,"vw":70.800731},{"c":71.05,"h":71.05,"l":70.875,"n":24,"o":70.875,"t":"2026-10-20T14:15:00Z","v":1283,"vw":70.999144},{"c":71.06,"h":71.07,"l":71.04,"n":8,"o":71.07,"t":"2026-10-20T14:30:00Z","v":543,"vw":71.058938},{"c":70.98,"h":71.03,"l":70.98,"n":7,"o":71.03,"t":"2026-10-20T14:45:00Z","v":401,"vw":71.013333},{"c":70.825,"h":70.97,"l":70.77,"n":34,"o":70.97,"t":"2026-10-20T15:00:00Z","v":1430,"vw":70.8825},{"c":70.82,"h":70.92,"l":70.81,"n":17,"o":70.82,"t":"2026-10-20T15:15:00Z","v":1330,"vw":70.840661},{"c":70.8,"h":70.8,"l":70.8,"n":7,"o":70.8,"t":"2026-10-20T15:45:00Z","v":219,"vw":70.8},{"c":70.82,"h":70.83,"l":70.82,"n":6,"o":70.83,"t":"2026-10-20T16:00:00Z","v":510,"vw":70.8225},{"c":70.76,"h":70.8,"l":70.76,"n":15,"o":70.8,"t":"2026-10-20T16:15:00Z","v":762,"vw":70.785},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-20T16:45:00Z","v":100,"vw":70.85},{"c":70.83,"h":70.83,"l":70.77,"n":128,"o":70.78,"t":"2026-10-20T17:00:00Z","v":9447,"vw":70.792768},{"c":70.82,"h":70.83,"l":70.82,"n":12,"o":70.82,"t":"2026-10-20T17:15:00Z","v":1023,"vw":70.821193},{"c":70.87,"h":70.89,"l":70.8056,"n":21,"o":70.88,"t":"2026-10-20T17:30:00Z","v":1664,"vw":70.869615},{"c":70.865,"h":70.92,"l":70.865,"n":4,"o":70.92,"t":"2026-10-20T17:45:00Z","v":265,"vw":70.8925},{"c":70.89,"h":70.89,"l":70.82,"n":3,"o":70.82,"t":"2026-10-20T18:00:00Z","v":254,"vw":70.855},{"c":70.811,"h":70.88,"l":70.811,"n":5,"o":70.845,"t":"2026-10-20T18:15:00Z","v":557,"vw":70.852361},{"c":70.8,"h":70.83,"l":70.8,"n":25,"o":70.81,"t":"2026-10-20T18:30:00Z","v":1466,"vw":70.811151},{"c":70.83,"h":70.83,"l":70.83,"n":3,"o":70.83,"t":"2026-10-20T18:45:00Z","v":260,"vw":70.83},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-20T19:00:00Z","v":102,"vw":70.82},{"c":70.8,"h":70.81,"l":70.761,"n":10,"o":70.81,"t":"2026-10-20T19:15:00Z","v":655,"vw":70.787986},{"c":70.79,"h":70.8,"l":70.79,"n":4,"o":70.8,"t":"2026-10-20T19:30:00Z","v":312,"vw":70.793226},{"c":70.84,"h":70.84,"l":70.7975,"n":138,"o":70.8,"t":"2026-10-20T19:45:00Z","v":6038,"vw":70.820025},{"c":70.84,"h":70.84,"l":70.84,"n":4,"o":70.84,"t":"2026-10-20T20:00:00Z","v":2699,"vw":70.84},{"c":70.84,"h":70.93,"l":70.81,"n":9,"o":70.93,"t":"2026-10-21T13:30:00Z","v":812,"vw":70.857879},{"c":70.8,"h":70.84,"l":70.79,"n":21,"o":70.83,"t":"2026-10-21T13:45:00Z","v":1686,"vw":70.810473},{"c":70.67,"h":70.73,"l":70.67,"n":6,"o":70.73,"t":"2026-10-21T14:00:00Z","v":520,"vw":70.704454},{"c":70.73,"h":70.74,"l":70.68,"n":12,"o":70.69,"t":"2026-10-21T14:15:00Z","v":1006,"vw":70.710287},{"c":70.725,"h":70.77,"l":70.725,"n":10,"o":70.74,"t":"2026-10-21T14:30:00Z","v":500,"vw":70.746176},{"c":70.78,"h":70.78,"l":70.73,"n":4,"o":70.73,"t":"2026-10-21T14:45:00Z","v":646,"vw":70.759344},{"c":70.74,"h":70.765,"l":70.72,"n":13,"o":70.76,"t":"2026-10-21T15:00:00Z","v":1243,"vw":70.74476},{"c":70.825,"h":70.825,"l":70.765,"n":43,"o":70.765,"t":"2026-10-21T15:15:00Z","v":4750,"vw":70.809472},{"c":70.79,"h":70.84,"l":70.79,"n":27,"o":70.83,"t":"2026-10-21T15:30:00Z","v":2993,"vw":70.823293},{"c":70.78,"h":70.84,"l":70.78,"n":13,"o":70.7801,"t":"2026-10-21T15:45:00Z","v":878,"vw":70.791222},{"c":70.825,"h":70.825,"l":70.76,"n":9,"o":70.77,"t":"2026-10-21T16:00:00Z","v":542,"vw":70.77943},{"c":70.77,"h":70.87,"l":70.77,"n":7,"o":70.87,"t":"2026-10-21T16:15:00Z","v":669,"vw":70.802295},{"c":70.82,"h":70.89,"l":70.76,"n":11,"o":70.76,"t":"2026-10-21T16:30:00Z","v":788,"vw":70.837797},{"c":70.84,"h":70.94,"l":70.82,"n":9,"o":70.82,"t":"2026-10-21T16:45:00Z","v":920,"vw":70.857351},{"c":70.85,"h":70.85,"l":70.81,"n":5,"o":70.81,"t":"2026-10-21T17:00:00Z","v":387,"vw":70.83},{"c":70.88,"h":70.945,"l":70.87,"n":10,"o":70.87,"t":"2026-10-21T17:15:00Z","v":861,"vw":70.900369},{"c":70.95,"h":70.95,"l":70.84,"n":20,"o":70.85,"t":"2026-10-21T17:30:00Z","v":1184,"vw":70.908},{"c":70.86,"h":70.92,"l":70.85,"n":12,"o":70.86,"t":"2026-10-21T17:45:00Z","v":807,"vw":70.871862},{"c":70.87,"h":70.905,"l":70.85,"n":14,"o":70.85,"t":"2026-10-21T18:00:00Z","v":912,"vw":70.880277},{"c":70.9,"h":70.9,"l":70.85,"n":6,"o":70.87,"t":"2026-10-21T18:15:00Z","v":789,"vw":70.872906},{"c":70.86,"h":70.87,"l":70.86,"n":3,"o":70.87,"t":"2026-10-21T18:30:00Z","v":372,"vw":70.863497},{"c":70.72,"h":70.875,"l":70.72,"n":21,"o":70.875,"t":"2026-10-21T18:45:00Z","v":1035,"vw":70.794432},{"c":70.6,"h":70.695,"l":70.6,"n":13,"o":70.62,"t":"2026-10-21T19:00:00Z","v":1394,"vw":70.655975},{"c":70.68,"h":70.69,"l":70.67,"n":12,"o":70.67,"t":"2026-10-21T19:15:00Z","v":502,"vw":70.68},{"c":70.86,"h":70.87,"l":70.76,"n":12,"o":70.76,"t":"2026-10-21T19:30:00Z","v":508,"vw":70.829536},{"c":70.78,"h":70.86,"l":70.78,"n":41,"o":70.86,"t":"2026-10-21T19:45:00Z","v":1196,"vw":70.811429},{"c":70.79,"h":70.79,"l":70.79,"n":4,"o":70.79,"t":"2026-10-21T20:00:00Z","v":1754,"vw":70.79},{"c":70.885,"h":70.885,"l":70.885,"n":2,"o":70.885,"t":"2026-10-22T13:30:00Z","v":101,"vw":70.885},{"c":70.87,"h":70.9342,"l":70.87,"n":4,"o":70.9342,"t":"2026-10-22T14:00:00Z","v":381,"vw":70.913086},{"c":70.89,"h":70.89,"l":70.79,"n":11,"o":70.79,"t":"2026-10-22T14:15:00Z","v":558,"vw":70.8375},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-22T14:30:00Z","v":100,"vw":70.71},{"c":70.77,"h":70.82,"l":70.77,"n":13,"o":70.82,"t":"2026-10-22T14:45:00Z","v":652,"vw":70.806726},{"c":70.765,"h":70.81,"l":70.72,"n":9,"o":70.73,"t":"2026-10-22T15:00:00Z","v":749,"vw":70.748916},{"c":70.815,"h":70.84,"l":70.73,"n":29,"o":70.73,"t":"2026-10-22T15:15:00Z","v":3313,"vw":70.780687},{"c":70.72,"h":70.765,"l":70.7,"n":17,"o":70.71,"t":"2026-10-22T15:30:00Z","v":1540,"vw":70.735071},{"c":70.86,"h":70.87,"l":70.73,"n":97,"o":70.795,"t":"2026-10-22T15:45:00Z","v":9152,"vw":70.81927},{"c":70.82,"h":70.88,"l":70.82,"n":16,"o":70.88,"t":"2026-10-22T16:00:00Z","v":769,"vw":70.835833},{"c":70.89,"h":70.89,"l":70.89,"n":2,"o":70.89,"t":"2026-10-22T16:15:00Z","v":147,"vw":70.89},{"c":70.81,"h":70.82,"l":70.755,"n":5,"o":70.755,"t":"2026-10-22T16:45:00Z","v":434,"vw":70.785},{"c":70.74,"h":70.8699,"l":70.72,"n":7,"o":70.8699,"t":"2026-10-22T17:00:00Z","v":518,"vw":70.769253},{"c":70.82,"h":70.82,"l":70.82,"n":2,"o":70.82,"t":"2026-10-22T17:15:00Z","v":123,"vw":70.82},{"c":70.74,"h":70.84,"l":70.74,"n":8,"o":70.79,"t":"2026-10-22T17:30:00Z","v":482,"vw":70.79},{"c":70.79,"h":70.79,"l":70.79,"n":2,"o":70.79,"t":"2026-10-22T17:45:00Z","v":104,"vw":70.79},{"c":70.73,"h":70.77,"l":70.73,"n":5,"o":70.77,"t":"2026-10-22T18:00:00Z","v":316,"vw":70.750583},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-22T18:15:00Z","v":119,"vw":70.78},{"c":70.77,"h":70.78,"l":70.77,"n":6,"o":70.78,"t":"2026-10-22T18:30:00Z","v":368,"vw":70.775},{"c":70.68,"h":70.72,"l":70.68,"n":3,"o":70.72,"t":"2026-10-22T19:00:00Z","v":267,"vw":70.700676},{"c":70.71,"h":70.76,"l":70.71,"n":11,"o":70.75,"t":"2026-10-22T19:15:00Z","v":1651,"vw":70.749359},{"c":70.76,"h":70.81,"l":70.74,"n":28,"o":70.79,"t":"2026-10-22T19:30:00Z","v":1565,"vw":70.764621},{"c":70.76,"h":70.8,"l":70.755,"n":83,"o":70.76,"t":"2026-10-22T19:45:00Z","v":3305,"vw":70.768264},{"c":70.76,"h":70.76,"l":70.76,"n":2,"o":70.76,"t":"2026-10-22T20:00:00Z","v":1161,"vw":70.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6863014111007492,"strike":76.0323018710153,"iv":0.28721862698804435,"gamma":0.05832660893195436,"theta":-0.030665537466333076,"vega":0.05549715183778244,"rho":0.009906403965618617,"breakevenPct":8.420863880887572},{"delta":0.25,"premium":1.7990448093212847,"strike":80.4283251726273,"iv":0.6071836914619131,"gamma":0.03492173770617862,"theta":-0.07063543408912092,"vega":0.06276576906987412,"rho":0.012157422570746177,"breakevenPct":16.2060061926916},{"delta":0.3,"premium":2.45,"strike":80.55283771228466,"iv":0.7151165700779255,"gamma":0.024404985435527177,"theta":-0.08784124014766155,"vega":0.06930531176666122,"rho":0.01459833911799542,"breakevenPct":17.301918756761797},{"delta":0.35,"premium":2.2768708599280933,"strike":76.27103519969724,"iv":0.5338148697001647,"gamma":0.03758518681705871,"theta":-0.07051387324341536,"vega":0.07376728999779689,"rho":0.01736688042628643,"breakevenPct":11.006085443224032},{"delta":0.4,"premium":1.6114752555856895,"strike":72.77704948882862,"iv":0.2959005174680372,"gamma":0.0653223004506478,"theta":-0.04252782885973169,"vega":0.07680396551509318,"rho":0.02032193602706963,"breakevenPct":5.127932086509759},{"delta":0.45,"premium":1.9726261486629815,"strike":72.05474770267404,"iv":0.3065393856240267,"gamma":0.06472167933761691,"theta":-0.04539825711531556,"vega":0.07883994480092686,"rho":0.02285740231553044,"breakevenPct":4.617543599967514},{"delta":0.5,"premium":2,"strike":71.24671295946793,"iv":0.2646990206594015,"gamma":0.07603740045804401,"theta":-0.04035994000162077,"vega":0.0793534912825144,"rho":0.025489396655708603,"breakevenPct":3.514291915584966},{"delta":0.55,"premium":2.191656013800914,"strike":70.57409774710908,"iv":0.24659694369273383,"gamma":0.08010157781518044,"theta":-0.03794355744454218,"vega":0.0784893676980233,"rho":0.028092781776269067,"breakevenPct":2.83458699959015},{"delta":0.6,"premium":2.4865899737851267,"strike":69.95278713059983,"iv":0.24223119088236938,"gamma":0.08001349193569929,"theta":-0.03706306485289226,"vega":0.0769692886926538,"rho":0.030678273178130787,"breakevenPct":2.3733424312958737},{"delta":0.65,"premium":3.0958391703320527,"strike":69.16665913505541,"iv":0.26233746903222965,"gamma":0.07084394413396719,"theta":-0.03800113015578643,"vega":0.07369429802214736,"rho":0.033231860793194797,"breakevenPct":2.1233723931422546},{"delta":0.7,"premium":3.5660664819944596,"strike":68.45429362880887,"iv":0.26316204986149583,"gamma":0.06584404432132965,"theta":-0.03623545706371191,"vega":0.0689617728531856,"rho":0.03575703746476443,"breakevenPct":1.7811759621301773},{"delta":0.75,"premium":4.132107355864811,"strike":67.65805168986084,"iv":0.26539502982107355,"gamma":0.05994890656063618,"theta":-0.03412127236580517,"vega":0.06320636182902585,"rho":0.038194684817192154,"breakevenPct":1.455849414535947},{"delta":0.8,"premium":4.916206261510129,"strike":66.68876611418048,"iv":0.2745152854511971,"gamma":0.05091675874769797,"theta":-0.03186169429097606,"vega":0.05561215469613259,"rho":0.04049909269511261,"breakevenPct":1.1941384619708895},{"delta":0.85,"premium":6.2525477707006365,"strike":65.19745222929936,"iv":0.30301528662420385,"gamma":0.03869936305732484,"theta":-0.030023566878980893,"vega":0.04651210191082803,"rho":0.042401811509409235,"breakevenPct":0.9751271905031058},{"delta":0.9,"premium":7.063874345549738,"strike":64.18150087260035,"iv":0.28690907504363,"gamma":0.030306457242582893,"theta":-0.023342757417102962,"vega":0.03476841186736474,"rho":0.0446764564827306,"breakevenPct":0.6859457577022114}],"put":[{"delta":0.2,"premium":1.0901310816539524,"strike":64.09868918346048,"iv":0.46646996879756236,"gamma":0.03172631150500624,"theta":-0.04260747913868304,"vega":0.0557629448174694,"rho":-0.01258441039979417,"breakevenPct":10.954553276135503},{"delta":0.25,"premium":1.5,"strike":65.441041913799,"iv":0.4739509887621204,"gamma":0.03392259387482703,"theta":-0.04922280063390858,"vega":0.06326371733412124,"rho":-0.01575735414455096,"breakevenPct":9.63674121848644},{"delta":0.3,"premium":1.5,"strike":67.54437085209491,"iv":0.37476236782258215,"gamma":0.04675610205554304,"theta":-0.04192552494852293,"vega":0.06924962348033661,"rho":-0.018758047330480393,"breakevenPct":6.664258264422121},{"delta":0.35,"premium":1.5,"strike":68.95130421692456,"iv":0.30474411930946976,"gamma":0.06104103950501096,"theta":-0.03557559769000681,"vega":0.07381970851225868,"rho":-0.021778997552719913,"breakevenPct":4.675940903159203},{"delta":0.4,"premium":1.4532577132910078,"strike":69.93484573417985,"iv":0.24617404700987944,"gamma":0.07895897317615064,"theta":-0.029016375189354945,"vega":0.07697452333756274,"rho":-0.02481361376288575,"breakevenPct":3.219915176810587},{"delta":0.45,"premium":1.7650755853028939,"strike":70.57286470055071,"iv":0.24806085602897926,"gamma":0.07963466225543779,"theta":-0.029472725967992865,"vega":0.07849348975888153,"rho":-0.027885014789930055,"breakevenPct":2.7589187178521537},{"delta":0.5,"premium":2.0387405626733672,"strike":71.15496225069347,"iv":0.2460328319459726,"gamma":0.08130657776780288,"theta":-0.029143572857851338,"vega":0.07921162863123435,"rho":-0.0309114616302959,"breakevenPct":2.3230332277839216},{"delta":0.55,"premium":2.1660052839544717,"strike":71.66402113581789,"iv":0.2251696801712903,"gamma":0.08810984417274091,"theta":-0.025864312100109563,"vega":0.07836124993771967,"rho":-0.03382920626650304,"breakevenPct":1.7834710968578156},{"delta":0.6,"premium":2.3437813440320965,"strike":72.17051153460382,"iv":0.20908104312938816,"gamma":0.09220782347041123,"theta":-0.02284744232698094,"vega":0.07665757271815446,"rho":-0.036781412039144375,"breakevenPct":1.3189228510857678},{"delta":0.65,"premium":2.6196088264794386,"strike":72.67201604814443,"iv":0.2022605817452357,"gamma":0.0910543630892678,"theta":-0.020339919759277833,"vega":0.0732974924774323,"rho":-0.0398005129589815,"breakevenPct":0.9999897941421818},{"delta":0.7,"premium":3.2458762886597925,"strike":73.44587628865979,"iv":0.21576881443298965,"gamma":0.08156082474226807,"theta":-0.0199930412371134,"vega":0.06927190721649484,"rho":-0.042995988890753616,"breakevenPct":0.7914075749010772},{"delta":0.75,"premium":3.9417269439421334,"strike":74.25768535262206,"iv":0.2275864376130199,"gamma":0.06892197106690777,"theta":-0.0186623869801085,"vega":0.06264511754068716,"rho":-0.046207758731953805,"breakevenPct":0.6275319266818454},{"delta":0.8,"premium":4.190370705244123,"strike":74.70976491862568,"iv":0.20914159132007232,"gamma":0.06580262206148281,"theta":-0.013508679927667262,"vega":0.05500497287522603,"rho":-0.04918032376120971,"breakevenPct":0.3400307894551226},{"delta":0.85,"premium":6.878808864265929,"strike":77.47922437673131,"iv":0.27946149584487545,"gamma":0.04679252077562325,"theta":-0.014563434903047096,"vega":0.04638116343490304,"rho":-0.053904453233483925,"breakevenPct":0.22552923619930715},{"delta":0.9,"premium":8.014705882352947,"strike":78.76470588235294,"iv":0.27922941176470606,"gamma":0.03160588235294114,"theta":-0.009158823529411768,"vega":0.03499999999999999,"rho":-0.05743832214130744,"breakevenPct":0.014132278123240694}]},"raw":{"call":[{"delta":0.2,"premium":0.6863014111007492,"strike":76.0323018710153,"iv":0.28721862698804435,"gamma":0.05832660893195436,"theta":-0.030665537466333076,"vega":0.05549715183778244,"rho":0.009906403965618617,"breakevenPct":8.420863880887572},{"delta":0.25,"premium":1.7990448093212847,"strike":80.4283251726273,"iv":0.6071836914619131,"gamma":0.03492173770617862,"theta":-0.07063543408912092,"vega":0.06276576906987412,"rho":0.012157422570746177,"breakevenPct":16.2060061926916},{"delta":0.3,"premium":2.45,"strike":80.55283771228466,"iv":0.7151165700779255,"gamma":0.024404985435527177,"theta":-0.08784124014766155,"vega":0.06930531176666122,"rho":0.01459833911799542,"breakevenPct":17.301918756761797},{"delta":0.35,"premium":2.2768708599280933,"strike":76.27103519969724,"iv":0.5338148697001647,"gamma":0.03758518681705871,"theta":-0.07051387324341536,"vega":0.07376728999779689,"rho":0.01736688042628643,"breakevenPct":11.006085443224032},{"delta":0.4,"premium":1.6114752555856895,"strike":72.77704948882862,"iv":0.2959005174680372,"gamma":0.0653223004506478,"theta":-0.04252782885973169,"vega":0.07680396551509318,"rho":0.02032193602706963,"breakevenPct":5.127932086509759},{"delta":0.45,"premium":1.9726261486629815,"strike":72.05474770267404,"iv":0.3065393856240267,"gamma":0.06472167933761691,"theta":-0.04539825711531556,"vega":0.07883994480092686,"rho":0.02285740231553044,"breakevenPct":4.617543599967514},{"delta":0.5,"premium":2,"strike":71.24671295946793,"iv":0.2646990206594015,"gamma":0.07603740045804401,"theta":-0.04035994000162077,"vega":0.0793534912825144,"rho":0.025489396655708603,"breakevenPct":3.514291915584966},{"delta":0.55,"premium":2.191656013800914,"strike":70.57409774710908,"iv":0.24659694369273383,"gamma":0.08010157781518044,"theta":-0.03794355744454218,"vega":0.0784893676980233,"rho":0.028092781776269067,"breakevenPct":2.83458699959015},{"delta":0.6,"premium":2.4865899737851267,"strike":69.95278713059983,"iv":0.24223119088236938,"gamma":0.08001349193569929,"theta":-0.03706306485289226,"vega":0.0769692886926538,"rho":0.030678273178130787,"breakevenPct":2.3733424312958737},{"delta":0.65,"premium":3.0958391703320527,"strike":69.16665913505541,"iv":0.26233746903222965,"gamma":0.07084394413396719,"theta":-0.03800113015578643,"vega":0.07369429802214736,"rho":0.033231860793194797,"breakevenPct":2.1233723931422546},{"delta":0.7,"premium":3.5660664819944596,"strike":68.45429362880887,"iv":0.26316204986149583,"gamma":0.06584404432132965,"theta":-0.03623545706371191,"vega":0.0689617728531856,"rho":0.03575703746476443,"breakevenPct":1.7811759621301773},{"delta":0.75,"premium":4.132107355864811,"strike":67.65805168986084,"iv":0.26539502982107355,"gamma":0.05994890656063618,"theta":-0.03412127236580517,"vega":0.06320636182902585,"rho":0.038194684817192154,"breakevenPct":1.455849414535947},{"delta":0.8,"premium":4.916206261510129,"strike":66.68876611418048,"iv":0.2745152854511971,"gamma":0.05091675874769797,"theta":-0.03186169429097606,"vega":0.05561215469613259,"rho":0.04049909269511261,"breakevenPct":1.1941384619708895},{"delta":0.85,"premium":6.2525477707006365,"strike":65.19745222929936,"iv":0.30301528662420385,"gamma":0.03869936305732484,"theta":-0.030023566878980893,"vega":0.04651210191082803,"rho":0.042401811509409235,"breakevenPct":0.9751271905031058},{"delta":0.9,"premium":7.063874345549738,"strike":64.18150087260035,"iv":0.28690907504363,"gamma":0.030306457242582893,"theta":-0.023342757417102962,"vega":0.03476841186736474,"rho":0.0446764564827306,"breakevenPct":0.6859457577022114}],"put":[{"delta":0.2,"premium":1.0901310816539524,"strike":64.09868918346048,"iv":0.46646996879756236,"gamma":0.03172631150500624,"theta":-0.04260747913868304,"vega":0.0557629448174694,"rho":-0.01258441039979417,"breakevenPct":10.954553276135503},{"delta":0.25,"premium":1.5,"strike":65.441041913799,"iv":0.4739509887621204,"gamma":0.03392259387482703,"theta":-0.04922280063390858,"vega":0.06326371733412124,"rho":-0.01575735414455096,"breakevenPct":9.63674121848644},{"delta":0.3,"premium":1.5,"strike":67.54437085209491,"iv":0.37476236782258215,"gamma":0.04675610205554304,"theta":-0.04192552494852293,"vega":0.06924962348033661,"rho":-0.018758047330480393,"breakevenPct":6.664258264422121},{"delta":0.35,"premium":1.5,"strike":68.95130421692456,"iv":0.30474411930946976,"gamma":0.06104103950501096,"theta":-0.03557559769000681,"vega":0.07381970851225868,"rho":-0.021778997552719913,"breakevenPct":4.675940903159203},{"delta":0.4,"premium":1.4532577132910078,"strike":69.93484573417985,"iv":0.24617404700987944,"gamma":0.07895897317615064,"theta":-0.029016375189354945,"vega":0.07697452333756274,"rho":-0.02481361376288575,"breakevenPct":3.219915176810587},{"delta":0.45,"premium":1.7650755853028939,"strike":70.57286470055071,"iv":0.24806085602897926,"gamma":0.07963466225543779,"theta":-0.029472725967992865,"vega":0.07849348975888153,"rho":-0.027885014789930055,"breakevenPct":2.7589187178521537},{"delta":0.5,"premium":2.0387405626733672,"strike":71.15496225069347,"iv":0.2460328319459726,"gamma":0.08130657776780288,"theta":-0.029143572857851338,"vega":0.07921162863123435,"rho":-0.0309114616302959,"breakevenPct":2.3230332277839216},{"delta":0.55,"premium":2.1660052839544717,"strike":71.66402113581789,"iv":0.2251696801712903,"gamma":0.08810984417274091,"theta":-0.025864312100109563,"vega":0.07836124993771967,"rho":-0.03382920626650304,"breakevenPct":1.7834710968578156},{"delta":0.6,"premium":2.3437813440320965,"strike":72.17051153460382,"iv":0.20908104312938816,"gamma":0.09220782347041123,"theta":-0.02284744232698094,"vega":0.07665757271815446,"rho":-0.036781412039144375,"breakevenPct":1.3189228510857678},{"delta":0.65,"premium":2.6196088264794386,"strike":72.67201604814443,"iv":0.2022605817452357,"gamma":0.0910543630892678,"theta":-0.020339919759277833,"vega":0.0732974924774323,"rho":-0.0398005129589815,"breakevenPct":0.9999897941421818},{"delta":0.7,"premium":3.2458762886597925,"strike":73.44587628865979,"iv":0.21576881443298965,"gamma":0.08156082474226807,"theta":-0.0199930412371134,"vega":0.06927190721649484,"rho":-0.042995988890753616,"breakevenPct":0.7914075749010772},{"delta":0.75,"premium":3.9417269439421334,"strike":74.25768535262206,"iv":0.2275864376130199,"gamma":0.06892197106690777,"theta":-0.0186623869801085,"vega":0.06264511754068716,"rho":-0.046207758731953805,"breakevenPct":0.6275319266818454},{"delta":0.8,"premium":4.190370705244123,"strike":74.70976491862568,"iv":0.20914159132007232,"gamma":0.06580262206148281,"theta":-0.013508679927667262,"vega":0.05500497287522603,"rho":-0.04918032376120971,"breakevenPct":0.3400307894551226},{"delta":0.85,"premium":6.878808864265929,"strike":77.47922437673131,"iv":0.27946149584487545,"gamma":0.04679252077562325,"theta":-0.014563434903047096,"vega":0.04638116343490304,"rho":-0.053904453233483925,"breakevenPct":0.22552923619930715},{"delta":0.9,"premium":8.014705882352947,"strike":78.76470588235294,"iv":0.27922941176470606,"gamma":0.03160588235294114,"theta":-0.009158823529411768,"vega":0.03499999999999999,"rho":-0.05743832214130744,"breakevenPct":0.014132278123240694}]}},"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"}}