{"symbol":"USPX","url":"https://intraalpha.com/companies/USPX","capturedAt":"2026-10-23T00:20:47.929Z","state":"partial","quote":{"symbol":"USPX","last_price":66.78,"prev_close":67.6,"regular_close":66.78,"change":-0.82,"change_pct":-1.213,"regular_change":-0.82,"regular_change_pct":-1.213,"extended_change":0,"extended_change_pct":0,"bid":62.89,"ask":70.49,"bid_size":100,"ask_size":100,"volume":31377,"vwap":66.720241,"open":66.98,"high":67.12,"low":66.54,"close":66.78,"trade_count":209,"last_trade_at":"2026-10-23T00:00:00.107206709Z","last_quote_at":"2026-10-22T20:00:01.80439008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:46.319280721-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:35.347Z","bars":[{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-16T14:15:00Z","v":100,"vw":67.4},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-16T14:50:00Z","v":1460,"vw":67.51},{"c":67.45,"h":67.45,"l":67.415,"n":4,"o":67.43,"t":"2026-10-16T15:00:00Z","v":483,"vw":67.433519},{"c":67.35,"h":67.35,"l":67.35,"n":1,"o":67.35,"t":"2026-10-16T15:10:00Z","v":600,"vw":67.35},{"c":67.21,"h":67.21,"l":67.1922,"n":2,"o":67.1922,"t":"2026-10-16T15:20:00Z","v":555,"vw":67.196017},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-10-16T15:40:00Z","v":1400,"vw":67.3},{"c":67.16,"h":67.17,"l":67.16,"n":3,"o":67.17,"t":"2026-10-16T15:55:00Z","v":3621,"vw":67.167014},{"c":67.133,"h":67.133,"l":67.133,"n":1,"o":67.133,"t":"2026-10-16T16:25:00Z","v":263,"vw":67.133},{"c":67.04,"h":67.08,"l":67.04,"n":15,"o":67.08,"t":"2026-10-16T16:30:00Z","v":2147,"vw":67.078031},{"c":67.06,"h":67.06,"l":67.04,"n":6,"o":67.05,"t":"2026-10-16T16:35:00Z","v":779,"vw":67.047187},{"c":66.99,"h":66.99,"l":66.99,"n":3,"o":66.99,"t":"2026-10-16T16:45:00Z","v":900,"vw":66.99},{"c":66.96,"h":66.96,"l":66.9489,"n":2,"o":66.9489,"t":"2026-10-16T16:50:00Z","v":341,"vw":66.955117},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-10-16T17:00:00Z","v":200,"vw":66.92},{"c":66.75,"h":66.75,"l":66.75,"n":14,"o":66.75,"t":"2026-10-16T17:15:00Z","v":359,"vw":66.75},{"c":66.775,"h":66.775,"l":66.775,"n":2,"o":66.775,"t":"2026-10-16T17:25:00Z","v":260,"vw":66.775},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-16T17:35:00Z","v":100,"vw":66.89},{"c":66.88,"h":66.885,"l":66.84,"n":5,"o":66.84,"t":"2026-10-16T17:40:00Z","v":1600,"vw":66.878125},{"c":66.86,"h":66.86,"l":66.86,"n":2,"o":66.86,"t":"2026-10-16T17:45:00Z","v":289,"vw":66.86},{"c":66.77,"h":66.78,"l":66.77,"n":7,"o":66.78,"t":"2026-10-16T17:55:00Z","v":293,"vw":66.775},{"c":66.74,"h":66.74,"l":66.74,"n":2,"o":66.74,"t":"2026-10-16T18:05:00Z","v":200,"vw":66.74},{"c":66.72,"h":66.72,"l":66.72,"n":3,"o":66.72,"t":"2026-10-16T18:10:00Z","v":278,"vw":66.72},{"c":66.69,"h":66.69,"l":66.69,"n":2,"o":66.69,"t":"2026-10-16T18:15:00Z","v":735,"vw":66.69},{"c":66.65,"h":66.65,"l":66.65,"n":2,"o":66.65,"t":"2026-10-16T18:20:00Z","v":200,"vw":66.65},{"c":66.65,"h":66.65,"l":66.65,"n":3,"o":66.65,"t":"2026-10-16T18:25:00Z","v":210,"vw":66.65},{"c":66.59,"h":66.59,"l":66.59,"n":2,"o":66.59,"t":"2026-10-16T18:30:00Z","v":214,"vw":66.59},{"c":66.675,"h":66.675,"l":66.65,"n":5,"o":66.65,"t":"2026-10-16T18:35:00Z","v":1410,"vw":66.671429},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-16T18:40:00Z","v":1474,"vw":66.65},{"c":66.605,"h":66.605,"l":66.6,"n":4,"o":66.6,"t":"2026-10-16T18:50:00Z","v":326,"vw":66.602848},{"c":66.5717,"h":66.5717,"l":66.5717,"n":2,"o":66.5717,"t":"2026-10-16T18:55:00Z","v":503,"vw":66.5717},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-16T19:05:00Z","v":150,"vw":66.51},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-16T19:10:00Z","v":269,"vw":66.69},{"c":66.66,"h":66.68,"l":66.66,"n":12,"o":66.68,"t":"2026-10-16T19:20:00Z","v":1228,"vw":66.676694},{"c":66.67,"h":66.67,"l":66.67,"n":4,"o":66.67,"t":"2026-10-16T19:30:00Z","v":375,"vw":66.67},{"c":66.68,"h":66.68,"l":66.68,"n":4,"o":66.68,"t":"2026-10-16T19:35:00Z","v":1812,"vw":66.68},{"c":66.6717,"h":66.6717,"l":66.6717,"n":1,"o":66.6717,"t":"2026-10-16T19:40:00Z","v":284,"vw":66.6717},{"c":66.64,"h":66.64,"l":66.64,"n":2,"o":66.64,"t":"2026-10-16T19:45:00Z","v":101,"vw":66.64},{"c":66.72,"h":66.72,"l":66.72,"n":3,"o":66.72,"t":"2026-10-16T19:50:00Z","v":1106,"vw":66.72},{"c":66.79,"h":66.8,"l":66.73,"n":17,"o":66.75,"t":"2026-10-16T19:55:00Z","v":2301,"vw":66.766786},{"c":67.2,"h":67.2,"l":67.15,"n":3,"o":67.15,"t":"2026-10-19T13:30:00Z","v":500,"vw":67.16087},{"c":67.0698,"h":67.0698,"l":67.0698,"n":2,"o":67.0698,"t":"2026-10-19T14:05:00Z","v":119,"vw":67.0698},{"c":67.1799,"h":67.1799,"l":67.1799,"n":2,"o":67.1799,"t":"2026-10-19T14:30:00Z","v":190,"vw":67.1799},{"c":67.1216,"h":67.155,"l":67.1,"n":3,"o":67.155,"t":"2026-10-19T14:35:00Z","v":437,"vw":67.12084},{"c":67.175,"h":67.175,"l":67.17,"n":2,"o":67.17,"t":"2026-10-19T14:45:00Z","v":659,"vw":67.172868},{"c":67.25,"h":67.25,"l":67.25,"n":2,"o":67.25,"t":"2026-10-19T15:10:00Z","v":892,"vw":67.25},{"c":67.24,"h":67.26,"l":67.24,"n":18,"o":67.25,"t":"2026-10-19T15:15:00Z","v":12373,"vw":67.258362},{"c":67.31,"h":67.31,"l":67.31,"n":2,"o":67.31,"t":"2026-10-19T15:40:00Z","v":512,"vw":67.31},{"c":67.1913,"h":67.1913,"l":67.17,"n":2,"o":67.17,"t":"2026-10-19T16:25:00Z","v":1230,"vw":67.173585},{"c":67.175,"h":67.175,"l":67.175,"n":2,"o":67.175,"t":"2026-10-19T16:30:00Z","v":884,"vw":67.175},{"c":67.1801,"h":67.1801,"l":67.1801,"n":1,"o":67.1801,"t":"2026-10-19T16:40:00Z","v":101,"vw":67.1801},{"c":67.0984,"h":67.0984,"l":67.0984,"n":1,"o":67.0984,"t":"2026-10-19T17:05:00Z","v":168,"vw":67.0984},{"c":67.1199,"h":67.1199,"l":67.08,"n":4,"o":67.08,"t":"2026-10-19T17:55:00Z","v":3863,"vw":67.111767},{"c":67.118,"h":67.118,"l":67.118,"n":1,"o":67.118,"t":"2026-10-19T18:10:00Z","v":116,"vw":67.118},{"c":67.1101,"h":67.1101,"l":67.1101,"n":1,"o":67.1101,"t":"2026-10-19T18:45:00Z","v":500,"vw":67.1101},{"c":67.12,"h":67.13,"l":67.12,"n":4,"o":67.13,"t":"2026-10-19T19:05:00Z","v":1245,"vw":67.124932},{"c":67.18,"h":67.18,"l":67.18,"n":4,"o":67.18,"t":"2026-10-19T19:35:00Z","v":956,"vw":67.18},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-19T19:45:00Z","v":297,"vw":67.15},{"c":67.04,"h":67.04,"l":67.04,"n":3,"o":67.04,"t":"2026-10-19T19:55:00Z","v":333,"vw":67.04},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T13:30:00Z","v":5108,"vw":66.9},{"c":66.9899,"h":66.9899,"l":66.908,"n":3,"o":66.908,"t":"2026-10-20T13:45:00Z","v":573,"vw":66.960511},{"c":66.9571,"h":66.9571,"l":66.9571,"n":1,"o":66.9571,"t":"2026-10-20T13:50:00Z","v":427,"vw":66.9571},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-20T14:05:00Z","v":100,"vw":67.11},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-10-20T14:25:00Z","v":207,"vw":67.45},{"c":67.41,"h":67.41,"l":67.41,"n":2,"o":67.41,"t":"2026-10-20T14:35:00Z","v":158,"vw":67.41},{"c":67.47,"h":67.5,"l":67.47,"n":43,"o":67.5,"t":"2026-10-20T14:40:00Z","v":14299,"vw":67.49856},{"c":67.48,"h":67.48,"l":67.48,"n":2,"o":67.48,"t":"2026-10-20T14:45:00Z","v":200,"vw":67.48},{"c":67.48,"h":67.48,"l":67.475,"n":2,"o":67.475,"t":"2026-10-20T14:50:00Z","v":1621,"vw":67.477227},{"c":67.46,"h":67.46,"l":67.46,"n":2,"o":67.46,"t":"2026-10-20T15:00:00Z","v":159,"vw":67.46},{"c":67.36,"h":67.36,"l":67.36,"n":2,"o":67.36,"t":"2026-10-20T15:10:00Z","v":200,"vw":67.36},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-20T16:00:00Z","v":223,"vw":67.26},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-20T16:25:00Z","v":175,"vw":67.25},{"c":67.275,"h":67.2987,"l":67.275,"n":2,"o":67.2987,"t":"2026-10-20T16:30:00Z","v":364,"vw":67.286655},{"c":67.28,"h":67.28,"l":67.28,"n":2,"o":67.28,"t":"2026-10-20T16:35:00Z","v":262,"vw":67.28},{"c":67.295,"h":67.295,"l":67.295,"n":1,"o":67.295,"t":"2026-10-20T16:40:00Z","v":715,"vw":67.295},{"c":67.2125,"h":67.2125,"l":67.2,"n":7,"o":67.21,"t":"2026-10-20T16:50:00Z","v":840,"vw":67.209167},{"c":67.17,"h":67.2101,"l":67.17,"n":13,"o":67.21,"t":"2026-10-20T17:00:00Z","v":1385,"vw":67.203158},{"c":67.296,"h":67.296,"l":67.296,"n":2,"o":67.296,"t":"2026-10-20T17:30:00Z","v":136,"vw":67.296},{"c":67.2901,"h":67.2901,"l":67.285,"n":2,"o":67.285,"t":"2026-10-20T17:35:00Z","v":799,"vw":67.288651},{"c":67.285,"h":67.285,"l":67.285,"n":2,"o":67.285,"t":"2026-10-20T17:45:00Z","v":372,"vw":67.285},{"c":67.2831,"h":67.2831,"l":67.2831,"n":1,"o":67.2831,"t":"2026-10-20T18:10:00Z","v":356,"vw":67.2831},{"c":67.16,"h":67.16,"l":67.16,"n":3,"o":67.16,"t":"2026-10-20T18:40:00Z","v":1634,"vw":67.16},{"c":67.22,"h":67.22,"l":67.22,"n":1,"o":67.22,"t":"2026-10-20T18:55:00Z","v":169,"vw":67.22},{"c":67.2004,"h":67.2004,"l":67.2004,"n":2,"o":67.2004,"t":"2026-10-20T19:15:00Z","v":229,"vw":67.2004},{"c":67.16,"h":67.16,"l":67.16,"n":2,"o":67.16,"t":"2026-10-20T19:20:00Z","v":134,"vw":67.16},{"c":67.1999,"h":67.1999,"l":67.1999,"n":2,"o":67.1999,"t":"2026-10-20T19:35:00Z","v":301,"vw":67.1999},{"c":67.15,"h":67.15,"l":67.15,"n":3,"o":67.15,"t":"2026-10-20T19:50:00Z","v":1914,"vw":67.15},{"c":67.16,"h":67.16,"l":67.16,"n":3,"o":67.16,"t":"2026-10-20T19:55:00Z","v":415,"vw":67.16},{"c":67.41,"h":67.41,"l":67.41,"n":1,"o":67.41,"t":"2026-10-21T13:30:00Z","v":742,"vw":67.41},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-21T13:40:00Z","v":175,"vw":67.36},{"c":67.269,"h":67.269,"l":67.269,"n":3,"o":67.269,"t":"2026-10-21T14:10:00Z","v":4215,"vw":67.269},{"c":67.47,"h":67.47,"l":67.4229,"n":3,"o":67.44,"t":"2026-10-21T15:05:00Z","v":12419,"vw":67.465454},{"c":67.4751,"h":67.4751,"l":67.4751,"n":1,"o":67.4751,"t":"2026-10-21T15:10:00Z","v":334,"vw":67.4751},{"c":67.499,"h":67.499,"l":67.499,"n":2,"o":67.499,"t":"2026-10-21T15:15:00Z","v":1115,"vw":67.499},{"c":67.5066,"h":67.5066,"l":67.49,"n":6,"o":67.49,"t":"2026-10-21T15:25:00Z","v":936,"vw":67.497732},{"c":67.59,"h":67.59,"l":67.59,"n":2,"o":67.59,"t":"2026-10-21T16:15:00Z","v":164,"vw":67.59},{"c":67.5557,"h":67.5557,"l":67.5557,"n":1,"o":67.5557,"t":"2026-10-21T17:00:00Z","v":712,"vw":67.5557},{"c":67.6755,"h":67.6755,"l":67.6755,"n":1,"o":67.6755,"t":"2026-10-21T17:15:00Z","v":153,"vw":67.6755},{"c":67.64,"h":67.73,"l":67.64,"n":4,"o":67.73,"t":"2026-10-21T17:30:00Z","v":598,"vw":67.683767},{"c":67.67,"h":67.67,"l":67.67,"n":2,"o":67.67,"t":"2026-10-21T17:35:00Z","v":464,"vw":67.67},{"c":67.7199,"h":67.7199,"l":67.7199,"n":1,"o":67.7199,"t":"2026-10-21T17:45:00Z","v":215,"vw":67.7199},{"c":67.6571,"h":67.6571,"l":67.6571,"n":1,"o":67.6571,"t":"2026-10-21T18:00:00Z","v":141,"vw":67.6571},{"c":67.675,"h":67.7,"l":67.65,"n":4,"o":67.65,"t":"2026-10-21T18:05:00Z","v":7677,"vw":67.670659},{"c":67.4149,"h":67.5,"l":67.37,"n":25,"o":67.5,"t":"2026-10-21T19:00:00Z","v":2494,"vw":67.458404},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-21T19:05:00Z","v":139,"vw":67.51},{"c":67.52,"h":67.52,"l":67.5,"n":3,"o":67.5,"t":"2026-10-21T19:15:00Z","v":401,"vw":67.505714},{"c":67.6,"h":67.6,"l":67.6,"n":7,"o":67.6,"t":"2026-10-21T19:55:00Z","v":253,"vw":67.6},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-10-22T13:30:00Z","v":151,"vw":66.98},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-10-22T13:35:00Z","v":400,"vw":67.12},{"c":66.9999,"h":66.9999,"l":66.9999,"n":1,"o":66.9999,"t":"2026-10-22T14:10:00Z","v":324,"vw":66.9999},{"c":66.675,"h":66.675,"l":66.675,"n":1,"o":66.675,"t":"2026-10-22T14:35:00Z","v":820,"vw":66.675},{"c":66.66,"h":66.6893,"l":66.66,"n":2,"o":66.6893,"t":"2026-10-22T14:40:00Z","v":331,"vw":66.676907},{"c":66.688,"h":66.688,"l":66.655,"n":3,"o":66.655,"t":"2026-10-22T14:55:00Z","v":2690,"vw":66.678075},{"c":66.68,"h":66.73,"l":66.68,"n":5,"o":66.7175,"t":"2026-10-22T15:05:00Z","v":7519,"vw":66.713781},{"c":66.6831,"h":66.6831,"l":66.6774,"n":2,"o":66.6774,"t":"2026-10-22T15:10:00Z","v":409,"vw":66.681553},{"c":66.7999,"h":66.7999,"l":66.7999,"n":1,"o":66.7999,"t":"2026-10-22T15:20:00Z","v":176,"vw":66.7999},{"c":66.78,"h":66.78,"l":66.78,"n":2,"o":66.78,"t":"2026-10-22T15:25:00Z","v":200,"vw":66.78},{"c":66.685,"h":66.72,"l":66.685,"n":6,"o":66.72,"t":"2026-10-22T15:40:00Z","v":585,"vw":66.702},{"c":66.895,"h":66.895,"l":66.895,"n":1,"o":66.895,"t":"2026-10-22T16:00:00Z","v":160,"vw":66.895},{"c":66.89,"h":66.89,"l":66.89,"n":4,"o":66.89,"t":"2026-10-22T16:05:00Z","v":390,"vw":66.89},{"c":66.91,"h":66.91,"l":66.895,"n":7,"o":66.9034,"t":"2026-10-22T16:10:00Z","v":552,"vw":66.902923},{"c":66.93,"h":66.93,"l":66.93,"n":1,"o":66.93,"t":"2026-10-22T16:15:00Z","v":161,"vw":66.93},{"c":66.945,"h":66.9633,"l":66.945,"n":4,"o":66.9575,"t":"2026-10-22T16:20:00Z","v":557,"vw":66.95329},{"c":66.74,"h":66.74,"l":66.74,"n":1,"o":66.74,"t":"2026-10-22T16:45:00Z","v":100,"vw":66.74},{"c":66.815,"h":66.815,"l":66.76,"n":10,"o":66.76,"t":"2026-10-22T16:55:00Z","v":864,"vw":66.775155},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-10-22T17:05:00Z","v":418,"vw":66.66},{"c":66.68,"h":66.68,"l":66.68,"n":3,"o":66.68,"t":"2026-10-22T17:10:00Z","v":786,"vw":66.68},{"c":66.73,"h":66.73,"l":66.7,"n":4,"o":66.7,"t":"2026-10-22T17:15:00Z","v":411,"vw":66.711538},{"c":66.76,"h":66.76,"l":66.7541,"n":2,"o":66.7541,"t":"2026-10-22T17:20:00Z","v":300,"vw":66.758033},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-22T17:35:00Z","v":2526,"vw":66.75},{"c":66.72,"h":66.72,"l":66.72,"n":2,"o":66.72,"t":"2026-10-22T17:50:00Z","v":134,"vw":66.72},{"c":66.7063,"h":66.72,"l":66.7063,"n":8,"o":66.715,"t":"2026-10-22T17:55:00Z","v":1210,"vw":66.713134},{"c":66.6812,"h":66.6812,"l":66.6812,"n":3,"o":66.6812,"t":"2026-10-22T18:00:00Z","v":348,"vw":66.6812},{"c":66.69,"h":66.69,"l":66.69,"n":3,"o":66.69,"t":"2026-10-22T18:15:00Z","v":191,"vw":66.69},{"c":66.73,"h":66.73,"l":66.73,"n":7,"o":66.73,"t":"2026-10-22T18:25:00Z","v":1097,"vw":66.73},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-22T18:40:00Z","v":112,"vw":66.57},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-10-22T18:45:00Z","v":415,"vw":66.61},{"c":66.66,"h":66.66,"l":66.6053,"n":6,"o":66.6053,"t":"2026-10-22T18:50:00Z","v":1306,"vw":66.649924},{"c":66.64,"h":66.64,"l":66.64,"n":1,"o":66.64,"t":"2026-10-22T18:55:00Z","v":100,"vw":66.64},{"c":66.6,"h":66.6,"l":66.54,"n":7,"o":66.54,"t":"2026-10-22T19:00:00Z","v":2141,"vw":66.56178},{"c":66.678,"h":66.678,"l":66.678,"n":2,"o":66.678,"t":"2026-10-22T19:15:00Z","v":232,"vw":66.678},{"c":66.78,"h":66.78,"l":66.78,"n":8,"o":66.78,"t":"2026-10-22T19:55:00Z","v":1088,"vw":66.78}],"history":[{"c":51.0723,"h":51.12,"l":50.98,"n":75,"o":51.1,"t":"2024-10-21T04:00:00Z","v":16058,"vw":51.026195},{"c":51.1198,"h":51.13,"l":51.02,"n":164,"o":51.02,"t":"2024-10-22T04:00:00Z","v":43425,"vw":51.104699},{"c":50.6134,"h":50.9499,"l":50.48,"n":15,"o":50.9499,"t":"2024-10-23T04:00:00Z","v":19982,"vw":50.542467},{"c":50.72,"h":50.79,"l":50.6904,"n":73,"o":50.72,"t":"2024-10-24T04:00:00Z","v":21769,"vw":50.735702},{"c":50.6975,"h":51.06,"l":50.6975,"n":33,"o":51.06,"t":"2024-10-25T04:00:00Z","v":46417,"vw":50.850369},{"c":50.8698,"h":50.97,"l":50.8698,"n":63,"o":50.95,"t":"2024-10-28T04:00:00Z","v":14088,"vw":50.948201},{"c":50.9555,"h":51.06,"l":50.93,"n":36,"o":50.93,"t":"2024-10-29T04:00:00Z","v":8733,"vw":50.989303},{"c":50.81,"h":51.0798,"l":50.79,"n":67,"o":50.9613,"t":"2024-10-30T04:00:00Z","v":10539,"vw":50.948924},{"c":49.85,"h":50.51,"l":49.85,"n":85,"o":50.51,"t":"2024-10-31T04:00:00Z","v":579021,"vw":50.03097},{"c":50.1,"h":50.3656,"l":50.05,"n":174,"o":50.05,"t":"2024-11-01T04:00:00Z","v":29912,"vw":50.236407},{"c":49.9238,"h":50.017,"l":49.8658,"n":26,"o":49.8658,"t":"2024-11-04T05:00:00Z","v":12088,"vw":49.948441},{"c":50.5278,"h":50.5278,"l":50.3753,"n":22,"o":50.3753,"t":"2024-11-05T05:00:00Z","v":7674,"vw":50.409429},{"c":51.8698,"h":51.87,"l":51.6435,"n":110,"o":51.65,"t":"2024-11-06T05:00:00Z","v":27885,"vw":51.815274},{"c":52.2395,"h":52.325,"l":52.1081,"n":27,"o":52.1081,"t":"2024-11-07T05:00:00Z","v":54079,"vw":52.294031},{"c":52.4599,"h":52.5642,"l":52.305,"n":25,"o":52.305,"t":"2024-11-08T05:00:00Z","v":12529,"vw":52.512578},{"c":52.5257,"h":52.655,"l":52.48,"n":32,"o":52.655,"t":"2024-11-11T05:00:00Z","v":3887,"vw":52.567096},{"c":52.402,"h":52.5215,"l":52.31,"n":33,"o":52.4315,"t":"2024-11-12T05:00:00Z","v":63642,"vw":52.423313},{"c":52.41,"h":52.6186,"l":52.41,"n":71,"o":52.54,"t":"2024-11-13T05:00:00Z","v":129329,"vw":52.443644},{"c":52.04,"h":52.49,"l":52.03,"n":124,"o":52.49,"t":"2024-11-14T05:00:00Z","v":71947,"vw":52.062517},{"c":51.3728,"h":51.5,"l":51.24,"n":60,"o":51.5,"t":"2024-11-15T05:00:00Z","v":59655,"vw":51.341523},{"c":51.5824,"h":51.68,"l":51.38,"n":54,"o":51.4,"t":"2024-11-18T05:00:00Z","v":3666,"vw":51.577334},{"c":51.812,"h":51.88,"l":51.38,"n":33,"o":51.38,"t":"2024-11-19T05:00:00Z","v":30061,"vw":51.712339},{"c":51.83,"h":51.83,"l":51.48,"n":98,"o":51.56,"t":"2024-11-20T05:00:00Z","v":137594,"vw":51.556697},{"c":52.1652,"h":52.24,"l":51.68,"n":63,"o":52,"t":"2024-11-21T05:00:00Z","v":63050,"vw":52.049496},{"c":52.3837,"h":52.3895,"l":52.2,"n":43,"o":52.2,"t":"2024-11-22T05:00:00Z","v":23008,"vw":52.324791},{"c":52.65,"h":52.83,"l":52.35,"n":67,"o":52.83,"t":"2024-11-25T05:00:00Z","v":13728,"vw":52.53815},{"c":52.8312,"h":52.8312,"l":52.6,"n":55,"o":52.6,"t":"2024-11-26T05:00:00Z","v":161751,"vw":52.74064},{"c":52.6145,"h":52.77,"l":52.54,"n":59,"o":52.77,"t":"2024-11-27T05:00:00Z","v":1512286,"vw":52.639719},{"c":52.93,"h":52.98,"l":52.77,"n":38,"o":52.77,"t":"2024-11-29T05:00:00Z","v":18708,"vw":52.9112},{"c":53.0478,"h":53.08,"l":52.97,"n":120,"o":53.03,"t":"2024-12-02T05:00:00Z","v":108921,"vw":53.074894},{"c":53.0753,"h":53.0886,"l":52.95,"n":33,"o":53.02,"t":"2024-12-03T05:00:00Z","v":3354,"vw":53.006572},{"c":53.4362,"h":53.4362,"l":53.245,"n":40,"o":53.3,"t":"2024-12-04T05:00:00Z","v":4863,"vw":53.350552},{"c":53.38,"h":53.4899,"l":53.325,"n":66,"o":53.45,"t":"2024-12-05T05:00:00Z","v":206869,"vw":53.379601},{"c":53.4909,"h":53.5596,"l":53.4238,"n":37,"o":53.54,"t":"2024-12-06T05:00:00Z","v":4196,"vw":53.508463},{"c":53.1261,"h":53.46,"l":53.1261,"n":126,"o":53.46,"t":"2024-12-09T05:00:00Z","v":13487,"vw":53.200774},{"c":52.9519,"h":53.19,"l":52.9519,"n":60,"o":53.19,"t":"2024-12-10T05:00:00Z","v":5723,"vw":53.122902},{"c":53.412,"h":53.5,"l":53.412,"n":97,"o":53.47,"t":"2024-12-11T05:00:00Z","v":10195,"vw":53.474181},{"c":53.1371,"h":53.3582,"l":53.1371,"n":159,"o":53.31,"t":"2024-12-12T05:00:00Z","v":29093,"vw":53.296738},{"c":53.09,"h":53.35,"l":53.0153,"n":61,"o":53.33,"t":"2024-12-13T05:00:00Z","v":12457,"vw":53.150057},{"c":53.3,"h":53.44,"l":53.25,"n":175,"o":53.27,"t":"2024-12-16T05:00:00Z","v":21406,"vw":53.372793},{"c":53.08,"h":53.1591,"l":52.985,"n":103,"o":53.12,"t":"2024-12-17T05:00:00Z","v":64520,"vw":53.023329},{"c":51.56,"h":53.2477,"l":51.56,"n":46,"o":53.03,"t":"2024-12-18T05:00:00Z","v":25206,"vw":52.609379},{"c":51.36,"h":51.9722,"l":51.36,"n":87,"o":51.9722,"t":"2024-12-19T05:00:00Z","v":78475,"vw":51.656676},{"c":51.84,"h":52.2297,"l":51.02,"n":83,"o":51.02,"t":"2024-12-20T05:00:00Z","v":21523,"vw":51.882117},{"c":52.2015,"h":52.2015,"l":51.71,"n":70,"o":51.88,"t":"2024-12-23T05:00:00Z","v":26748,"vw":51.915176},{"c":52.7196,"h":52.7196,"l":52.35,"n":51,"o":52.36,"t":"2024-12-24T05:00:00Z","v":4460,"vw":52.506361},{"c":52.7736,"h":52.7736,"l":52.65,"n":27,"o":52.65,"t":"2024-12-26T05:00:00Z","v":1743,"vw":52.733202},{"c":52.2,"h":52.47,"l":51.965,"n":117,"o":52.47,"t":"2024-12-27T05:00:00Z","v":84536,"vw":52.095976},{"c":51.63,"h":51.84,"l":51.38,"n":71,"o":51.61,"t":"2024-12-30T05:00:00Z","v":19068,"vw":51.803001},{"c":51.3445,"h":51.78,"l":51.24,"n":94,"o":51.7393,"t":"2024-12-31T05:00:00Z","v":32022,"vw":51.479859},{"c":51.31,"h":51.82,"l":51.1,"n":104,"o":51.65,"t":"2025-01-02T05:00:00Z","v":30135,"vw":51.217371},{"c":52.06,"h":52.06,"l":51.51,"n":364,"o":51.51,"t":"2025-01-03T05:00:00Z","v":93768,"vw":51.776647},{"c":52.13,"h":52.64,"l":52.13,"n":141,"o":52.5,"t":"2025-01-06T05:00:00Z","v":17745,"vw":52.416459},{"c":51.68,"h":52.39,"l":51.61,"n":83,"o":52.39,"t":"2025-01-07T05:00:00Z","v":49972,"vw":51.749985},{"c":51.85,"h":51.85,"l":51.4095,"n":153,"o":51.71,"t":"2025-01-08T05:00:00Z","v":15789,"vw":51.650131},{"c":50.83,"h":51.36,"l":50.83,"n":63,"o":51.36,"t":"2025-01-10T05:00:00Z","v":9773,"vw":51.055487},{"c":51,"h":51,"l":50.33,"n":55,"o":50.33,"t":"2025-01-13T05:00:00Z","v":5589,"vw":50.781278},{"c":51.21,"h":51.3,"l":50.8286,"n":82,"o":51.26,"t":"2025-01-14T05:00:00Z","v":9484,"vw":51.043987},{"c":52.0518,"h":52.13,"l":51.88,"n":50,"o":51.88,"t":"2025-01-15T05:00:00Z","v":12946,"vw":52.038651},{"c":51.93,"h":52.15,"l":51.93,"n":56,"o":51.9846,"t":"2025-01-16T05:00:00Z","v":30453,"vw":52.045248},{"c":52.4926,"h":52.6595,"l":52.4926,"n":100,"o":52.505,"t":"2025-01-17T05:00:00Z","v":36095,"vw":52.555669},{"c":52.91,"h":52.9696,"l":52.5899,"n":75,"o":52.76,"t":"2025-01-21T05:00:00Z","v":66596,"vw":52.910411},{"c":53.24,"h":53.34,"l":53.24,"n":56,"o":53.335,"t":"2025-01-22T05:00:00Z","v":24750,"vw":53.289582},{"c":53.51,"h":53.51,"l":53.2,"n":140,"o":53.202,"t":"2025-01-23T05:00:00Z","v":31723,"vw":53.373898},{"c":53.38,"h":53.61,"l":53.32,"n":55,"o":53.61,"t":"2025-01-24T05:00:00Z","v":18052,"vw":53.422389},{"c":52.61,"h":52.66,"l":52.3563,"n":128,"o":52.485,"t":"2025-01-27T05:00:00Z","v":19196,"vw":52.467136},{"c":53.1,"h":53.14,"l":52.52,"n":98,"o":52.69,"t":"2025-01-28T05:00:00Z","v":9101,"vw":53.053858},{"c":52.86,"h":53.0699,"l":52.76,"n":49,"o":52.98,"t":"2025-01-29T05:00:00Z","v":7572,"vw":52.873424},{"c":53.1771,"h":53.28,"l":53.03,"n":53,"o":53.08,"t":"2025-01-30T05:00:00Z","v":4185,"vw":53.198084},{"c":52.81,"h":53.5891,"l":52.81,"n":96,"o":53.39,"t":"2025-01-31T05:00:00Z","v":73737,"vw":52.9421},{"c":52.5709,"h":52.78,"l":52.08,"n":75,"o":52.2311,"t":"2025-02-03T05:00:00Z","v":13518,"vw":52.644068},{"c":52.91,"h":52.96,"l":52.61,"n":117,"o":52.61,"t":"2025-02-04T05:00:00Z","v":18992,"vw":52.902574},{"c":53.14,"h":53.14,"l":52.72,"n":253,"o":52.72,"t":"2025-02-05T05:00:00Z","v":32101,"vw":53.063643},{"c":53.29,"h":53.32,"l":53.04,"n":97,"o":53.245,"t":"2025-02-06T05:00:00Z","v":32926,"vw":53.140317},{"c":52.84,"h":53.4,"l":52.805,"n":122,"o":53.4,"t":"2025-02-07T05:00:00Z","v":14429,"vw":52.923448},{"c":53.15,"h":53.23,"l":53.01,"n":78,"o":53.05,"t":"2025-02-10T05:00:00Z","v":7390,"vw":53.163831},{"c":53.15,"h":53.21,"l":53.0213,"n":54,"o":53.04,"t":"2025-02-11T05:00:00Z","v":8567,"vw":53.135617},{"c":53.01,"h":53.0899,"l":52.73,"n":69,"o":52.8,"t":"2025-02-12T05:00:00Z","v":6958,"vw":53.030066},{"c":53.6,"h":53.6,"l":53.14,"n":92,"o":53.14,"t":"2025-02-13T05:00:00Z","v":14252,"vw":53.422027},{"c":53.57,"h":53.675,"l":53.57,"n":47,"o":53.59,"t":"2025-02-14T05:00:00Z","v":42959,"vw":53.584791},{"c":53.68,"h":53.71,"l":53.53,"n":87,"o":53.656,"t":"2025-02-18T05:00:00Z","v":10272,"vw":53.566831},{"c":53.79,"h":53.8482,"l":53.58,"n":110,"o":53.58,"t":"2025-02-19T05:00:00Z","v":69506,"vw":53.689266},{"c":53.53,"h":53.59,"l":53.3024,"n":119,"o":53.59,"t":"2025-02-20T05:00:00Z","v":11702,"vw":53.40994},{"c":52.65,"h":53.465,"l":52.6,"n":144,"o":53.465,"t":"2025-02-21T05:00:00Z","v":29279,"vw":52.666176},{"c":52.33,"h":52.77,"l":52.32,"n":90,"o":52.77,"t":"2025-02-24T05:00:00Z","v":8436,"vw":52.475836},{"c":52.05,"h":52.32,"l":51.69,"n":136,"o":52.32,"t":"2025-02-25T05:00:00Z","v":124276,"vw":52.07877},{"c":52.06,"h":52.54,"l":51.9748,"n":226,"o":52.46,"t":"2025-02-26T05:00:00Z","v":21419,"vw":52.076336},{"c":51.38,"h":52.155,"l":51.37,"n":38,"o":52.155,"t":"2025-02-27T05:00:00Z","v":3076,"vw":51.663386},{"c":52.18,"h":52.18,"l":51.23,"n":103,"o":51.33,"t":"2025-02-28T05:00:00Z","v":229709,"vw":52.06047},{"c":51.1308,"h":52.13,"l":50.89,"n":115,"o":52.13,"t":"2025-03-03T05:00:00Z","v":14068,"vw":51.474175},{"c":50.582,"h":51.06,"l":50.165,"n":94,"o":50.6469,"t":"2025-03-04T05:00:00Z","v":11541,"vw":50.684238},{"c":51.1688,"h":51.21,"l":50.28,"n":69,"o":50.54,"t":"2025-03-05T05:00:00Z","v":19687,"vw":50.928003},{"c":50.1937,"h":50.8594,"l":49.96,"n":118,"o":50.51,"t":"2025-03-06T05:00:00Z","v":46309,"vw":50.069854},{"c":50.44,"h":50.49,"l":49.78,"n":84,"o":49.98,"t":"2025-03-07T05:00:00Z","v":25498,"vw":50.399036},{"c":49.0469,"h":49.575,"l":48.9409,"n":108,"o":49.54,"t":"2025-03-10T04:00:00Z","v":30578,"vw":49.283689},{"c":48.7682,"h":49.23,"l":48.44,"n":197,"o":48.71,"t":"2025-03-11T04:00:00Z","v":18179,"vw":48.817411},{"c":48.9825,"h":49.21,"l":48.55,"n":234,"o":49.19,"t":"2025-03-12T04:00:00Z","v":52076,"vw":49.007404},{"c":48.2601,"h":48.95,"l":48.13,"n":90,"o":48.95,"t":"2025-03-13T04:00:00Z","v":15918,"vw":48.495347},{"c":49.24,"h":49.35,"l":49.03,"n":450,"o":49.15,"t":"2025-03-14T04:00:00Z","v":96493,"vw":49.26081},{"c":49.82,"h":49.95,"l":49.755,"n":38,"o":49.755,"t":"2025-03-17T04:00:00Z","v":5886,"vw":49.811279},{"c":49.1737,"h":49.55,"l":49.02,"n":88,"o":49.55,"t":"2025-03-18T04:00:00Z","v":7239,"vw":49.176562},{"c":49.726,"h":49.95,"l":49.42,"n":36,"o":49.42,"t":"2025-03-19T04:00:00Z","v":25273,"vw":49.789652},{"c":49.6422,"h":49.88,"l":49.4762,"n":31,"o":49.88,"t":"2025-03-20T04:00:00Z","v":7197,"vw":49.596605},{"c":49.5427,"h":49.5427,"l":49,"n":112,"o":49.2,"t":"2025-03-21T04:00:00Z","v":60967,"vw":49.383933},{"c":50.4812,"h":50.49,"l":50.04,"n":59,"o":50.04,"t":"2025-03-24T04:00:00Z","v":33949,"vw":50.26986},{"c":50.545,"h":50.585,"l":50.41,"n":97,"o":50.47,"t":"2025-03-25T04:00:00Z","v":5166,"vw":50.473406},{"c":49.9037,"h":50.48,"l":49.79,"n":41,"o":50.48,"t":"2025-03-26T04:00:00Z","v":10378,"vw":49.923893},{"c":49.7437,"h":49.92,"l":49.6454,"n":28,"o":49.77,"t":"2025-03-27T04:00:00Z","v":27975,"vw":49.903989},{"c":48.67,"h":49.415,"l":48.67,"n":97,"o":49.415,"t":"2025-03-28T04:00:00Z","v":3896,"vw":48.727092},{"c":48.9836,"h":48.99,"l":48,"n":102,"o":48,"t":"2025-03-31T04:00:00Z","v":918590,"vw":48.956192},{"c":49.1339,"h":49.28,"l":48.74,"n":36,"o":49.185,"t":"2025-04-01T04:00:00Z","v":12151,"vw":48.873587},{"c":49.5426,"h":49.5426,"l":48.94,"n":89,"o":48.94,"t":"2025-04-02T04:00:00Z","v":12912,"vw":49.31545},{"c":47.02,"h":47.88,"l":47.02,"n":53,"o":47.88,"t":"2025-04-03T04:00:00Z","v":22554,"vw":47.334541},{"c":44.2816,"h":45.7001,"l":44.2816,"n":86,"o":45.7,"t":"2025-04-04T04:00:00Z","v":34477,"vw":44.552928},{"c":44.1417,"h":45.54,"l":42.4,"n":74,"o":42.71,"t":"2025-04-07T04:00:00Z","v":22278,"vw":44.592683},{"c":43.3573,"h":45.96,"l":43.08,"n":91,"o":45.7898,"t":"2025-04-08T04:00:00Z","v":34187,"vw":43.822006},{"c":47.72,"h":47.72,"l":43.11,"n":206,"o":43.11,"t":"2025-04-09T04:00:00Z","v":4211771,"vw":47.532601},{"c":46.08,"h":46.6481,"l":45.085,"n":151,"o":46.4614,"t":"2025-04-10T04:00:00Z","v":157816,"vw":45.870935},{"c":46.79,"h":46.87,"l":45.7,"n":82,"o":45.7,"t":"2025-04-11T04:00:00Z","v":58446,"vw":46.563759},{"c":47.21,"h":47.53,"l":46.81,"n":115,"o":47.33,"t":"2025-04-14T04:00:00Z","v":20779,"vw":47.167305},{"c":47.1274,"h":47.43,"l":47.07,"n":47,"o":47.31,"t":"2025-04-15T04:00:00Z","v":11508,"vw":47.115674},{"c":46.0531,"h":46.8,"l":45.67,"n":127,"o":46.54,"t":"2025-04-16T04:00:00Z","v":26560,"vw":46.158071},{"c":46.1354,"h":46.52,"l":46.12,"n":61,"o":46.21,"t":"2025-04-17T04:00:00Z","v":118804,"vw":46.512451},{"c":45.08,"h":45.7,"l":44.59,"n":78,"o":45.7,"t":"2025-04-21T04:00:00Z","v":39961,"vw":44.6432},{"c":46.22,"h":46.43,"l":45.56,"n":180,"o":45.56,"t":"2025-04-22T04:00:00Z","v":162139,"vw":46.077171},{"c":47.03,"h":47.73,"l":46.92,"n":66,"o":47.42,"t":"2025-04-23T04:00:00Z","v":12862,"vw":47.120799},{"c":47.98,"h":47.98,"l":47.2,"n":83,"o":47.2,"t":"2025-04-24T04:00:00Z","v":14116,"vw":47.790029},{"c":48.3197,"h":48.36,"l":47.66,"n":181,"o":47.91,"t":"2025-04-25T04:00:00Z","v":17080,"vw":47.956483},{"c":48.4069,"h":48.4069,"l":47.93,"n":36,"o":48.34,"t":"2025-04-28T04:00:00Z","v":9463,"vw":48.237258},{"c":48.6,"h":48.735,"l":48.2,"n":65,"o":48.2,"t":"2025-04-29T04:00:00Z","v":14435,"vw":48.532026},{"c":48.64,"h":48.76,"l":47.8401,"n":112,"o":47.8611,"t":"2025-04-30T04:00:00Z","v":3456207,"vw":48.628727},{"c":49.12,"h":49.3668,"l":49.095,"n":63,"o":49.12,"t":"2025-05-01T04:00:00Z","v":21432,"vw":49.296184},{"c":49.69,"h":49.84,"l":49.69,"n":51,"o":49.74,"t":"2025-05-02T04:00:00Z","v":8693,"vw":49.759028},{"c":49.444,"h":49.725,"l":49.34,"n":37,"o":49.42,"t":"2025-05-05T04:00:00Z","v":5320,"vw":49.521879},{"c":49.1174,"h":49.23,"l":49.06,"n":60,"o":49.06,"t":"2025-05-06T04:00:00Z","v":6944,"vw":49.128148},{"c":49.15,"h":49.22,"l":48.85,"n":75,"o":49.17,"t":"2025-05-07T04:00:00Z","v":50797,"vw":48.986916},{"c":49.51,"h":49.98,"l":49.51,"n":30,"o":49.66,"t":"2025-05-08T04:00:00Z","v":3592,"vw":49.807425},{"c":49.5454,"h":49.81,"l":49.45,"n":49,"o":49.8,"t":"2025-05-09T04:00:00Z","v":11158,"vw":49.626147},{"c":51.1278,"h":51.33,"l":50.7,"n":83,"o":50.96,"t":"2025-05-12T04:00:00Z","v":27995,"vw":51.089502},{"c":51.56,"h":51.72,"l":51.34,"n":74,"o":51.34,"t":"2025-05-13T04:00:00Z","v":8127,"vw":51.646112},{"c":51.627,"h":51.685,"l":51.4608,"n":57,"o":51.59,"t":"2025-05-14T04:00:00Z","v":6739,"vw":51.602334},{"c":51.8,"h":51.89,"l":51.58,"n":79,"o":51.58,"t":"2025-05-15T04:00:00Z","v":26449,"vw":51.842404},{"c":52.1814,"h":52.1814,"l":51.81,"n":50,"o":51.8443,"t":"2025-05-16T04:00:00Z","v":10032,"vw":52.021523},{"c":52.2325,"h":52.2325,"l":51.7,"n":80,"o":51.7,"t":"2025-05-19T04:00:00Z","v":9945,"vw":51.989846},{"c":52.05,"h":52.11,"l":51.77,"n":71,"o":52.1,"t":"2025-05-20T04:00:00Z","v":31575,"vw":52.041449},{"c":51.21,"h":51.9999,"l":51.14,"n":176,"o":51.76,"t":"2025-05-21T04:00:00Z","v":17943,"vw":51.593757},{"c":51.17,"h":51.47,"l":51.17,"n":49,"o":51.35,"t":"2025-05-22T04:00:00Z","v":5754,"vw":51.382809},{"c":50.8609,"h":51.0667,"l":50.7,"n":48,"o":50.74,"t":"2025-05-23T04:00:00Z","v":7688,"vw":50.797376},{"c":51.87,"h":51.87,"l":51.44,"n":58,"o":51.44,"t":"2025-05-27T04:00:00Z","v":5451,"vw":51.69514},{"c":51.62,"h":51.99,"l":51.62,"n":118,"o":51.88,"t":"2025-05-28T04:00:00Z","v":22851,"vw":51.81714},{"c":51.85,"h":52.07,"l":51.58,"n":57,"o":52.07,"t":"2025-05-29T04:00:00Z","v":5304,"vw":51.768639},{"c":51.74,"h":51.88,"l":51.24,"n":92,"o":51.76,"t":"2025-05-30T04:00:00Z","v":171259,"vw":51.74881},{"c":52.03,"h":52.03,"l":51.54,"n":120,"o":51.66,"t":"2025-06-02T04:00:00Z","v":29402,"vw":51.884496},{"c":52.3897,"h":52.4402,"l":51.99,"n":41,"o":51.99,"t":"2025-06-03T04:00:00Z","v":3597,"vw":52.329162},{"c":52.3991,"h":52.53,"l":52.3991,"n":107,"o":52.4503,"t":"2025-06-04T04:00:00Z","v":276352,"vw":52.453417},{"c":52.1068,"h":52.6221,"l":52.1068,"n":51,"o":52.39,"t":"2025-06-05T04:00:00Z","v":115089,"vw":52.326924},{"c":52.6818,"h":52.72,"l":52.5368,"n":47,"o":52.6,"t":"2025-06-06T04:00:00Z","v":13710,"vw":52.705073},{"c":52.68,"h":52.82,"l":52.64,"n":141,"o":52.67,"t":"2025-06-09T04:00:00Z","v":14788,"vw":52.745822},{"c":52.93,"h":52.971,"l":52.73,"n":115,"o":52.73,"t":"2025-06-10T04:00:00Z","v":16095,"vw":52.821528},{"c":52.78,"h":53.07,"l":52.7,"n":110,"o":53,"t":"2025-06-11T04:00:00Z","v":10801,"vw":52.837816},{"c":53.01,"h":53.0195,"l":52.89,"n":128,"o":52.93,"t":"2025-06-12T04:00:00Z","v":86770,"vw":52.965744},{"c":52.38,"h":52.6973,"l":52.35,"n":58,"o":52.61,"t":"2025-06-13T04:00:00Z","v":32435,"vw":52.438889},{"c":52.9,"h":53.066,"l":52.86,"n":61,"o":53.066,"t":"2025-06-16T04:00:00Z","v":5855,"vw":52.921653},{"c":52.47,"h":52.83,"l":52.4305,"n":86,"o":52.7,"t":"2025-06-17T04:00:00Z","v":13727,"vw":52.583136},{"c":52.44,"h":52.6753,"l":52.44,"n":45,"o":52.61,"t":"2025-06-18T04:00:00Z","v":4486,"vw":52.541913},{"c":52.2151,"h":52.61,"l":52.1101,"n":42,"o":52.61,"t":"2025-06-20T04:00:00Z","v":22779,"vw":52.168089},{"c":52.7099,"h":52.7099,"l":52.28,"n":47,"o":52.28,"t":"2025-06-23T04:00:00Z","v":7085,"vw":52.545195},{"c":53.3375,"h":53.39,"l":53.14,"n":37,"o":53.14,"t":"2025-06-24T04:00:00Z","v":2128,"vw":53.331026},{"c":53.3058,"h":53.48,"l":53.265,"n":40,"o":53.38,"t":"2025-06-25T04:00:00Z","v":4959,"vw":53.326005},{"c":53.7704,"h":53.7704,"l":53.48,"n":39,"o":53.54,"t":"2025-06-26T04:00:00Z","v":23639,"vw":53.687946},{"c":54.0198,"h":54.053,"l":53.6706,"n":43,"o":53.9,"t":"2025-06-27T04:00:00Z","v":266016,"vw":53.820494},{"c":54.3642,"h":54.3642,"l":54.11,"n":78,"o":54.17,"t":"2025-06-30T04:00:00Z","v":160992,"vw":54.227376},{"c":54.28,"h":54.32,"l":54.08,"n":92,"o":54.21,"t":"2025-07-01T04:00:00Z","v":22029,"vw":54.244423},{"c":54.53,"h":54.53,"l":54.27,"n":80,"o":54.27,"t":"2025-07-02T04:00:00Z","v":12019,"vw":54.446106},{"c":54.92,"h":55.02,"l":54.67,"n":51,"o":54.67,"t":"2025-07-03T04:00:00Z","v":10503,"vw":54.973365},{"c":54.5403,"h":54.7368,"l":54.34,"n":53,"o":54.7368,"t":"2025-07-07T04:00:00Z","v":6533,"vw":54.523366},{"c":54.5064,"h":54.62,"l":54.5,"n":27,"o":54.62,"t":"2025-07-08T04:00:00Z","v":2889,"vw":54.515723},{"c":54.8381,"h":54.85,"l":54.5982,"n":33,"o":54.85,"t":"2025-07-09T04:00:00Z","v":6736,"vw":54.725905},{"c":55,"h":55.01,"l":54.755,"n":38,"o":54.755,"t":"2025-07-10T04:00:00Z","v":2660,"vw":54.952788},{"c":54.7845,"h":54.87,"l":54.75,"n":39,"o":54.75,"t":"2025-07-11T04:00:00Z","v":3883,"vw":54.812946},{"c":54.8895,"h":54.9,"l":54.76,"n":40,"o":54.76,"t":"2025-07-14T04:00:00Z","v":16248,"vw":54.893839},{"c":54.7207,"h":55.1,"l":54.7207,"n":28,"o":55.1,"t":"2025-07-15T04:00:00Z","v":8138,"vw":54.8636},{"c":54.8679,"h":54.89,"l":54.51,"n":89,"o":54.83,"t":"2025-07-16T04:00:00Z","v":12598,"vw":54.711553},{"c":55.179,"h":55.23,"l":55.04,"n":40,"o":55.06,"t":"2025-07-17T04:00:00Z","v":5764,"vw":55.159073},{"c":55.1687,"h":55.28,"l":55.08,"n":37,"o":55.28,"t":"2025-07-18T04:00:00Z","v":2102,"vw":55.118983},{"c":55.2449,"h":55.52,"l":55.2449,"n":36,"o":55.45,"t":"2025-07-21T04:00:00Z","v":12607,"vw":55.497796},{"c":55.3029,"h":55.33,"l":55.17,"n":30,"o":55.33,"t":"2025-07-22T04:00:00Z","v":2982,"vw":55.296351},{"c":55.6753,"h":55.68,"l":55.38,"n":70,"o":55.59,"t":"2025-07-23T04:00:00Z","v":13358,"vw":55.498542},{"c":55.72,"h":55.89,"l":55.72,"n":141,"o":55.83,"t":"2025-07-24T04:00:00Z","v":23613,"vw":55.822789},{"c":55.9675,"h":56.0299,"l":55.929,"n":56,"o":55.929,"t":"2025-07-25T04:00:00Z","v":17792,"vw":55.9807},{"c":55.9628,"h":56.03,"l":55.88,"n":40,"o":56.03,"t":"2025-07-28T04:00:00Z","v":6023,"vw":55.899792},{"c":55.803,"h":55.95,"l":55.75,"n":50,"o":55.95,"t":"2025-07-29T04:00:00Z","v":26504,"vw":55.853915},{"c":55.659,"h":55.99,"l":55.63,"n":564,"o":55.87,"t":"2025-07-30T04:00:00Z","v":121388,"vw":55.838491},{"c":55.63,"h":56.24,"l":55.5235,"n":434,"o":56.24,"t":"2025-07-31T04:00:00Z","v":600953,"vw":55.689086},{"c":54.6755,"h":54.91,"l":54.6066,"n":128,"o":54.84,"t":"2025-08-01T04:00:00Z","v":147901,"vw":54.667963},{"c":55.4628,"h":55.4628,"l":55.02,"n":79,"o":55.03,"t":"2025-08-04T04:00:00Z","v":42143,"vw":55.258355},{"c":55.17,"h":55.56,"l":55.17,"n":141,"o":55.53,"t":"2025-08-05T04:00:00Z","v":34416,"vw":55.257176},{"c":55.63,"h":55.655,"l":55.24,"n":167,"o":55.34,"t":"2025-08-06T04:00:00Z","v":17746,"vw":55.48431},{"c":55.54,"h":55.9625,"l":55.3532,"n":95,"o":55.96,"t":"2025-08-07T04:00:00Z","v":18524,"vw":55.625401},{"c":55.9705,"h":56.03,"l":55.7794,"n":72,"o":55.8,"t":"2025-08-08T04:00:00Z","v":39625,"vw":55.919588},{"c":55.792,"h":56.12,"l":55.792,"n":155,"o":55.995,"t":"2025-08-11T04:00:00Z","v":42412,"vw":56.035724},{"c":56.4543,"h":56.4543,"l":56.01,"n":69,"o":56.01,"t":"2025-08-12T04:00:00Z","v":56937,"vw":56.324256},{"c":56.6431,"h":56.76,"l":56.49,"n":99,"o":56.76,"t":"2025-08-13T04:00:00Z","v":18703,"vw":56.58273},{"c":56.6,"h":56.6727,"l":56.46,"n":243,"o":56.56,"t":"2025-08-14T04:00:00Z","v":103152,"vw":56.517486},{"c":56.48,"h":56.79,"l":56.48,"n":72,"o":56.79,"t":"2025-08-15T04:00:00Z","v":22497,"vw":56.534584},{"c":56.5452,"h":56.55,"l":56.43,"n":148,"o":56.52,"t":"2025-08-18T04:00:00Z","v":22101,"vw":56.483009},{"c":56.1,"h":56.5421,"l":56.1,"n":65,"o":56.46,"t":"2025-08-19T04:00:00Z","v":12737,"vw":56.327372},{"c":56.0381,"h":56.08,"l":55.5688,"n":56,"o":56.02,"t":"2025-08-20T04:00:00Z","v":14459,"vw":55.928421},{"c":55.78,"h":55.9916,"l":55.78,"n":54,"o":55.91,"t":"2025-08-21T04:00:00Z","v":8674,"vw":55.86831},{"c":56.6455,"h":56.7691,"l":56.1334,"n":52,"o":56.14,"t":"2025-08-22T04:00:00Z","v":10306,"vw":56.392181},{"c":56.4825,"h":56.66,"l":56.4825,"n":43,"o":56.56,"t":"2025-08-25T04:00:00Z","v":9975,"vw":56.602729},{"c":56.6761,"h":56.6761,"l":56.39,"n":85,"o":56.43,"t":"2025-08-26T04:00:00Z","v":16238,"vw":56.494142},{"c":56.85,"h":56.88,"l":56.7,"n":55,"o":56.725,"t":"2025-08-27T04:00:00Z","v":13478,"vw":56.79296},{"c":57.0586,"h":57.08,"l":56.79,"n":203,"o":56.8,"t":"2025-08-28T04:00:00Z","v":178586,"vw":57.006719},{"c":56.6265,"h":56.97,"l":56.5951,"n":116,"o":56.97,"t":"2025-08-29T04:00:00Z","v":493847,"vw":56.648111},{"c":56.277,"h":56.54,"l":55.83,"n":151,"o":56.54,"t":"2025-09-02T04:00:00Z","v":190655,"vw":56.257696},{"c":56.5221,"h":56.548,"l":56.2915,"n":36,"o":56.548,"t":"2025-09-03T04:00:00Z","v":11642,"vw":56.452592},{"c":57.025,"h":57.025,"l":56.69,"n":76,"o":56.69,"t":"2025-09-04T04:00:00Z","v":86460,"vw":56.924292},{"c":56.8441,"h":57.3,"l":56.59,"n":84,"o":57.3,"t":"2025-09-05T04:00:00Z","v":31455,"vw":56.882858},{"c":57.0483,"h":57.13,"l":56.95,"n":141,"o":57.04,"t":"2025-09-08T04:00:00Z","v":43449,"vw":57.05398},{"c":57.25,"h":57.25,"l":57,"n":126,"o":57,"t":"2025-09-09T04:00:00Z","v":33312,"vw":57.122642},{"c":57.38,"h":57.6,"l":57.24,"n":180,"o":57.6,"t":"2025-09-10T04:00:00Z","v":40215,"vw":57.347699},{"c":57.8417,"h":57.87,"l":57.56,"n":701,"o":57.56,"t":"2025-09-11T04:00:00Z","v":109428,"vw":57.73311},{"c":57.8,"h":57.92,"l":57.74,"n":237,"o":57.835,"t":"2025-09-12T04:00:00Z","v":42655,"vw":57.844894},{"c":58.13,"h":58.13,"l":57.94,"n":118,"o":57.94,"t":"2025-09-15T04:00:00Z","v":21285,"vw":58.053582},{"c":58.05,"h":58.2,"l":57.9853,"n":96,"o":58.2,"t":"2025-09-16T04:00:00Z","v":19249,"vw":58.0839},{"c":57.9452,"h":58.11,"l":57.65,"n":78,"o":58,"t":"2025-09-17T04:00:00Z","v":15132,"vw":57.967311},{"c":58.24,"h":58.37,"l":58.15,"n":110,"o":58.2085,"t":"2025-09-18T04:00:00Z","v":23557,"vw":58.269864},{"c":58.341,"h":58.38,"l":58.03,"n":75,"o":58.13,"t":"2025-09-19T04:00:00Z","v":34331,"vw":58.19056},{"c":58.6775,"h":58.7,"l":58.5,"n":73,"o":58.5,"t":"2025-09-22T04:00:00Z","v":20096,"vw":58.633332},{"c":58.3287,"h":58.7,"l":58.2301,"n":106,"o":58.69,"t":"2025-09-23T04:00:00Z","v":884611,"vw":58.294647},{"c":58.04,"h":58.28,"l":58.0338,"n":72,"o":58.28,"t":"2025-09-24T04:00:00Z","v":19745,"vw":58.213383},{"c":57.8533,"h":57.96,"l":57.6655,"n":103,"o":57.8186,"t":"2025-09-25T04:00:00Z","v":13280,"vw":57.834729},{"c":58.1964,"h":58.35,"l":57.8954,"n":90,"o":57.95,"t":"2025-09-26T04:00:00Z","v":24273,"vw":58.081711},{"c":58.359,"h":58.479,"l":58.25,"n":80,"o":58.44,"t":"2025-09-29T04:00:00Z","v":26923,"vw":58.309443},{"c":58.5798,"h":58.58,"l":58.2161,"n":73,"o":58.3,"t":"2025-09-30T04:00:00Z","v":1331914,"vw":58.488698},{"c":58.7755,"h":58.82,"l":58.44,"n":110,"o":58.46,"t":"2025-10-01T04:00:00Z","v":19229,"vw":58.621306},{"c":58.85,"h":58.88,"l":58.67,"n":162,"o":58.84,"t":"2025-10-02T04:00:00Z","v":40230,"vw":58.772374},{"c":58.814,"h":59.11,"l":58.814,"n":68,"o":59,"t":"2025-10-03T04:00:00Z","v":12883,"vw":58.969197},{"c":59.01,"h":59.09,"l":58.9819,"n":60,"o":58.9819,"t":"2025-10-06T04:00:00Z","v":16200,"vw":59.0582},{"c":58.7979,"h":59.15,"l":58.66,"n":57,"o":59.15,"t":"2025-10-07T04:00:00Z","v":8107,"vw":58.757429},{"c":59.1505,"h":59.16,"l":58.865,"n":103,"o":58.865,"t":"2025-10-08T04:00:00Z","v":20289,"vw":59.120572},{"c":58.96,"h":59.17,"l":58.8334,"n":95,"o":59.17,"t":"2025-10-09T04:00:00Z","v":20245,"vw":58.973458},{"c":57.37,"h":59.17,"l":57.37,"n":132,"o":59.17,"t":"2025-10-10T04:00:00Z","v":25510,"vw":58.018712},{"c":58.32,"h":58.48,"l":58.01,"n":98,"o":58.04,"t":"2025-10-13T04:00:00Z","v":16599,"vw":58.116737},{"c":58.1943,"h":58.6,"l":57.85,"n":63,"o":57.85,"t":"2025-10-14T04:00:00Z","v":27761,"vw":58.285818},{"c":58.3785,"h":58.92,"l":57.9977,"n":141,"o":58.65,"t":"2025-10-15T04:00:00Z","v":23137,"vw":58.503772},{"c":58.05,"h":58.71,"l":57.84,"n":212,"o":58.59,"t":"2025-10-16T04:00:00Z","v":56960,"vw":58.238106},{"c":58.47,"h":58.47,"l":57.92,"n":181,"o":58.01,"t":"2025-10-17T04:00:00Z","v":19701,"vw":58.210112},{"c":59.03,"h":59.07,"l":58.72,"n":130,"o":58.738,"t":"2025-10-20T04:00:00Z","v":27761,"vw":58.950341},{"c":59.025,"h":59.18,"l":58.93,"n":140,"o":59.16,"t":"2025-10-21T04:00:00Z","v":25266,"vw":59.049996},{"c":58.65,"h":59.13,"l":58.29,"n":102,"o":59.13,"t":"2025-10-22T04:00:00Z","v":27365,"vw":58.637632},{"c":59.07,"h":59.09,"l":58.79,"n":118,"o":58.88,"t":"2025-10-23T04:00:00Z","v":16926,"vw":58.979019},{"c":59.47,"h":59.65,"l":59.47,"n":195,"o":59.51,"t":"2025-10-24T04:00:00Z","v":26145,"vw":59.598504},{"c":60.26,"h":60.26,"l":59.99,"n":167,"o":60.17,"t":"2025-10-27T04:00:00Z","v":27534,"vw":60.131458},{"c":60.4,"h":60.5,"l":60.15,"n":138,"o":60.15,"t":"2025-10-28T04:00:00Z","v":55018,"vw":60.363009},{"c":60.3371,"h":60.56,"l":60.18,"n":100,"o":60.55,"t":"2025-10-29T04:00:00Z","v":56315,"vw":60.416932},{"c":59.88,"h":60.45,"l":59.84,"n":83,"o":60.45,"t":"2025-10-30T04:00:00Z","v":137671,"vw":59.926198},{"c":60.0063,"h":60.198,"l":59.6801,"n":154,"o":60.18,"t":"2025-10-31T04:00:00Z","v":415164,"vw":59.974388},{"c":60.024,"h":60.27,"l":59.82,"n":155,"o":60.18,"t":"2025-11-03T05:00:00Z","v":20398,"vw":60.06689},{"c":59.35,"h":59.715,"l":59.26,"n":128,"o":59.31,"t":"2025-11-04T05:00:00Z","v":37381,"vw":59.481145},{"c":59.58,"h":59.845,"l":59.38,"n":110,"o":59.49,"t":"2025-11-05T05:00:00Z","v":18943,"vw":59.685932},{"c":58.885,"h":59.7,"l":58.88,"n":93,"o":59.7,"t":"2025-11-06T05:00:00Z","v":34591,"vw":59.12152},{"c":58.98,"h":58.98,"l":58.165,"n":122,"o":58.4,"t":"2025-11-07T05:00:00Z","v":27412,"vw":58.500759},{"c":59.88,"h":59.8899,"l":59.06,"n":129,"o":59.06,"t":"2025-11-10T05:00:00Z","v":23702,"vw":59.702396},{"c":60,"h":60.05,"l":59.66,"n":96,"o":60,"t":"2025-11-11T05:00:00Z","v":20640,"vw":59.903292},{"c":60.0006,"h":60.1,"l":59.9,"n":91,"o":60.1,"t":"2025-11-12T05:00:00Z","v":14474,"vw":59.981787},{"c":59.02,"h":59.85,"l":58.92,"n":162,"o":59.85,"t":"2025-11-13T05:00:00Z","v":26693,"vw":59.371386},{"c":59,"h":59.2957,"l":58.5,"n":146,"o":58.92,"t":"2025-11-14T05:00:00Z","v":30608,"vw":59.166729},{"c":58.45,"h":59.09,"l":58.2397,"n":108,"o":58.79,"t":"2025-11-17T05:00:00Z","v":25208,"vw":58.724207},{"c":58.01,"h":58.2407,"l":57.73,"n":204,"o":58.21,"t":"2025-11-18T05:00:00Z","v":79684,"vw":58.020919},{"c":58.21,"h":58.54,"l":57.9,"n":198,"o":58.09,"t":"2025-11-19T05:00:00Z","v":22005,"vw":58.212049},{"c":57.29,"h":59.2417,"l":57.27,"n":292,"o":59.18,"t":"2025-11-20T05:00:00Z","v":57859,"vw":58.150746},{"c":57.7885,"h":58.3,"l":57.16,"n":322,"o":57.41,"t":"2025-11-21T05:00:00Z","v":28049,"vw":57.894592},{"c":58.76,"h":58.8,"l":58.13,"n":159,"o":58.26,"t":"2025-11-24T05:00:00Z","v":22497,"vw":58.656804},{"c":59.299,"h":59.3,"l":58.56,"n":95,"o":58.56,"t":"2025-11-25T05:00:00Z","v":155527,"vw":59.187539},{"c":59.72,"h":59.83,"l":59.5,"n":178,"o":59.5,"t":"2025-11-26T05:00:00Z","v":56267,"vw":59.732511},{"c":60.03,"h":60.03,"l":59.8,"n":131,"o":59.8,"t":"2025-11-28T05:00:00Z","v":21804,"vw":59.94176},{"c":59.72,"h":60.06,"l":59.66,"n":203,"o":60.06,"t":"2025-12-01T05:00:00Z","v":26055,"vw":59.761338},{"c":59.89,"h":59.9727,"l":59.825,"n":96,"o":59.91,"t":"2025-12-02T05:00:00Z","v":18010,"vw":59.912106},{"c":60.0668,"h":60.1448,"l":59.77,"n":67,"o":59.78,"t":"2025-12-03T05:00:00Z","v":6547,"vw":59.889416},{"c":60.13,"h":60.3,"l":59.98,"n":150,"o":60.3,"t":"2025-12-04T05:00:00Z","v":32361,"vw":60.083781},{"c":60.26,"h":60.3218,"l":60.1421,"n":101,"o":60.2852,"t":"2025-12-05T05:00:00Z","v":18316,"vw":60.258818},{"c":60.05,"h":60.21,"l":59.92,"n":94,"o":60.21,"t":"2025-12-08T05:00:00Z","v":14949,"vw":60.000912},{"c":59.99,"h":60.18,"l":59.9541,"n":95,"o":60.1,"t":"2025-12-09T05:00:00Z","v":23533,"vw":60.063237},{"c":60.335,"h":60.508,"l":59.97,"n":101,"o":59.9796,"t":"2025-12-10T05:00:00Z","v":20021,"vw":60.076576},{"c":60.51,"h":60.52,"l":59.9111,"n":148,"o":60.15,"t":"2025-12-11T05:00:00Z","v":32892,"vw":60.31046},{"c":59.87,"h":60.09,"l":59.7,"n":105,"o":60.06,"t":"2025-12-12T05:00:00Z","v":27585,"vw":59.880726},{"c":59.76,"h":60.16,"l":59.69,"n":157,"o":60.16,"t":"2025-12-15T05:00:00Z","v":19824,"vw":59.786113},{"c":59.63,"h":59.7299,"l":59.27,"n":129,"o":59.58,"t":"2025-12-16T05:00:00Z","v":36143,"vw":59.526934},{"c":58.96,"h":59.61,"l":58.89,"n":132,"o":59.61,"t":"2025-12-17T05:00:00Z","v":24079,"vw":59.280192},{"c":59.6,"h":59.735,"l":59.31,"n":103,"o":59.58,"t":"2025-12-18T05:00:00Z","v":18062,"vw":59.598722},{"c":59.66,"h":59.8658,"l":59.55,"n":129,"o":59.7152,"t":"2025-12-19T05:00:00Z","v":41912,"vw":59.758944},{"c":60.11,"h":60.12,"l":59.91,"n":222,"o":59.91,"t":"2025-12-22T05:00:00Z","v":32992,"vw":60.04136},{"c":60.37,"h":60.37,"l":60.065,"n":157,"o":60.08,"t":"2025-12-23T05:00:00Z","v":30697,"vw":60.28894},{"c":60.57,"h":60.57,"l":60.385,"n":76,"o":60.385,"t":"2025-12-24T05:00:00Z","v":16814,"vw":60.486849},{"c":60.5074,"h":60.75,"l":60.47,"n":84,"o":60.75,"t":"2025-12-26T05:00:00Z","v":16949,"vw":60.510926},{"c":60.33,"h":61.19,"l":60.21,"n":108,"o":61.19,"t":"2025-12-29T05:00:00Z","v":77580,"vw":60.257475},{"c":60.26,"h":60.3681,"l":60.25,"n":73,"o":60.31,"t":"2025-12-30T05:00:00Z","v":116920,"vw":60.309908},{"c":59.78,"h":60.21,"l":59.76,"n":179,"o":60.21,"t":"2025-12-31T05:00:00Z","v":27878,"vw":59.975771},{"c":59.93,"h":60.19,"l":59.73,"n":137,"o":60.19,"t":"2026-01-02T05:00:00Z","v":28523,"vw":59.875184},{"c":60.34,"h":60.46,"l":60.28,"n":164,"o":60.38,"t":"2026-01-05T05:00:00Z","v":22196,"vw":60.351501},{"c":60.69,"h":60.6972,"l":60.45,"n":99,"o":60.45,"t":"2026-01-06T05:00:00Z","v":16168,"vw":60.560687},{"c":60.5,"h":60.86,"l":60.5,"n":184,"o":60.77,"t":"2026-01-07T05:00:00Z","v":200644,"vw":60.760463},{"c":60.49,"h":60.49,"l":60.29,"n":145,"o":60.39,"t":"2026-01-08T05:00:00Z","v":15317,"vw":60.387789},{"c":60.85,"h":60.93,"l":60.57,"n":157,"o":60.62,"t":"2026-01-09T05:00:00Z","v":12761,"vw":60.767151},{"c":60.91,"h":60.98,"l":60.54,"n":111,"o":60.54,"t":"2026-01-12T05:00:00Z","v":12444,"vw":60.870931},{"c":60.82,"h":61.02,"l":60.62,"n":445,"o":60.99,"t":"2026-01-13T05:00:00Z","v":40959,"vw":60.746106},{"c":60.4566,"h":60.69,"l":60.12,"n":207,"o":60.69,"t":"2026-01-14T05:00:00Z","v":36448,"vw":60.205356},{"c":60.63,"h":61.01,"l":60.5827,"n":146,"o":61.01,"t":"2026-01-15T05:00:00Z","v":33555,"vw":60.738293},{"c":60.62,"h":60.9,"l":60.49,"n":284,"o":60.9,"t":"2026-01-16T05:00:00Z","v":54746,"vw":60.69559},{"c":59.35,"h":60,"l":59.29,"n":324,"o":60,"t":"2026-01-20T05:00:00Z","v":22795,"vw":59.659339},{"c":59.97,"h":60.31,"l":59.49,"n":230,"o":59.71,"t":"2026-01-21T05:00:00Z","v":50562,"vw":59.82491},{"c":60.35,"h":60.49,"l":60.185,"n":169,"o":60.44,"t":"2026-01-22T05:00:00Z","v":41917,"vw":60.324458},{"c":60.36,"h":60.52,"l":60.2154,"n":150,"o":60.2725,"t":"2026-01-23T05:00:00Z","v":32804,"vw":60.372394},{"c":60.675,"h":60.8124,"l":60.5,"n":203,"o":60.5,"t":"2026-01-26T05:00:00Z","v":40169,"vw":60.738463},{"c":60.96,"h":61.02,"l":60.75,"n":209,"o":60.76,"t":"2026-01-27T05:00:00Z","v":36330,"vw":60.907617},{"c":60.88,"h":61.174,"l":60.845,"n":163,"o":61.17,"t":"2026-01-28T05:00:00Z","v":21194,"vw":61.004597},{"c":60.87,"h":61.04,"l":60.049,"n":257,"o":61.04,"t":"2026-01-29T05:00:00Z","v":37193,"vw":60.414904},{"c":60.57,"h":60.73,"l":60.215,"n":307,"o":60.55,"t":"2026-01-30T05:00:00Z","v":208088,"vw":60.404478},{"c":60.86,"h":60.935,"l":60.55,"n":201,"o":60.55,"t":"2026-02-02T05:00:00Z","v":47257,"vw":60.841098},{"c":60.33,"h":60.91,"l":59.93,"n":168,"o":60.86,"t":"2026-02-03T05:00:00Z","v":35208,"vw":60.482511},{"c":59.99,"h":60.35,"l":59.755,"n":236,"o":60.35,"t":"2026-02-04T05:00:00Z","v":24584,"vw":60.106983},{"c":59.2,"h":59.7,"l":59.075,"n":676,"o":59.461,"t":"2026-02-05T05:00:00Z","v":57186,"vw":59.320492},{"c":60.426,"h":60.46,"l":59.775,"n":254,"o":59.94,"t":"2026-02-06T05:00:00Z","v":60493,"vw":60.129502},{"c":60.72,"h":60.8154,"l":60.19,"n":119,"o":60.19,"t":"2026-02-09T05:00:00Z","v":39398,"vw":60.667939},{"c":60.4901,"h":60.905,"l":60.4901,"n":102,"o":60.6,"t":"2026-02-10T05:00:00Z","v":34686,"vw":60.779077},{"c":60.5,"h":60.825,"l":60.39,"n":217,"o":60.825,"t":"2026-02-11T05:00:00Z","v":28761,"vw":60.478173},{"c":59.54,"h":60.67,"l":59.5,"n":373,"o":60.38,"t":"2026-02-12T05:00:00Z","v":56675,"vw":59.846112},{"c":59.5272,"h":59.94,"l":59.445,"n":143,"o":59.445,"t":"2026-02-13T05:00:00Z","v":23783,"vw":59.79468},{"c":59.66,"h":59.8245,"l":59.045,"n":195,"o":59.53,"t":"2026-02-17T05:00:00Z","v":30333,"vw":59.436238},{"c":59.97,"h":60.24,"l":59.88,"n":173,"o":59.94,"t":"2026-02-18T05:00:00Z","v":37767,"vw":60.075969},{"c":59.79,"h":59.9166,"l":59.6,"n":151,"o":59.68,"t":"2026-02-19T05:00:00Z","v":45044,"vw":59.753296},{"c":60.206,"h":60.23,"l":59.87,"n":222,"o":60.13,"t":"2026-02-20T05:00:00Z","v":29488,"vw":60.15335},{"c":59.56,"h":59.8,"l":59.41,"n":119,"o":59.8,"t":"2026-02-23T05:00:00Z","v":27025,"vw":59.595419},{"c":60.05,"h":60.07,"l":59.54,"n":73,"o":59.54,"t":"2026-02-24T05:00:00Z","v":21600,"vw":60.024814},{"c":60.56,"h":60.58,"l":60.29,"n":93,"o":60.29,"t":"2026-02-25T05:00:00Z","v":19234,"vw":60.453506},{"c":60.17,"h":60.49,"l":59.83,"n":143,"o":60.49,"t":"2026-02-26T05:00:00Z","v":137024,"vw":60.179803},{"c":59.49,"h":60.06,"l":59.49,"n":387,"o":59.7,"t":"2026-02-27T05:00:00Z","v":510923,"vw":59.76826},{"c":60,"h":60.1399,"l":59.27,"n":314,"o":59.27,"t":"2026-03-02T05:00:00Z","v":43473,"vw":59.936207},{"c":59.43,"h":59.55,"l":58.585,"n":206,"o":58.98,"t":"2026-03-03T05:00:00Z","v":29067,"vw":59.040453},{"c":59.9,"h":59.99,"l":59.52,"n":163,"o":59.52,"t":"2026-03-04T05:00:00Z","v":40021,"vw":59.850206},{"c":59.555,"h":59.9,"l":59.09,"n":163,"o":59.42,"t":"2026-03-05T05:00:00Z","v":26004,"vw":59.502123},{"c":58.805,"h":59.08,"l":58.56,"n":221,"o":58.94,"t":"2026-03-06T05:00:00Z","v":56529,"vw":58.843289},{"c":59.3,"h":59.37,"l":57.98,"n":225,"o":58.16,"t":"2026-03-09T04:00:00Z","v":44544,"vw":58.4154},{"c":59.19,"h":59.6671,"l":59.14,"n":132,"o":59.14,"t":"2026-03-10T04:00:00Z","v":29594,"vw":59.45769},{"c":59.11,"h":59.3,"l":58.9099,"n":131,"o":59.24,"t":"2026-03-11T04:00:00Z","v":23109,"vw":59.18563},{"c":58.26,"h":58.65,"l":58.24,"n":143,"o":58.65,"t":"2026-03-12T04:00:00Z","v":24762,"vw":58.45212},{"c":57.88,"h":58.72,"l":57.82,"n":181,"o":58.62,"t":"2026-03-13T04:00:00Z","v":1900548,"vw":57.912253},{"c":58.5,"h":58.74,"l":58.32,"n":280,"o":58.48,"t":"2026-03-16T04:00:00Z","v":95723,"vw":58.508431},{"c":58.64,"h":58.84,"l":58.39,"n":380,"o":58.39,"t":"2026-03-17T04:00:00Z","v":268294,"vw":58.643086},{"c":57.83,"h":58.55,"l":57.795,"n":405,"o":58.37,"t":"2026-03-18T04:00:00Z","v":73231,"vw":58.09127},{"c":57.7,"h":57.87,"l":57.37,"n":248,"o":57.46,"t":"2026-03-19T04:00:00Z","v":38173,"vw":57.568662},{"c":56.705,"h":57.62,"l":56.4,"n":475,"o":57.19,"t":"2026-03-20T04:00:00Z","v":34207,"vw":56.891562},{"c":57.24,"h":57.885,"l":57.205,"n":413,"o":57.55,"t":"2026-03-23T04:00:00Z","v":48772,"vw":57.560665},{"c":57.004,"h":57.3,"l":56.93,"n":296,"o":57.3,"t":"2026-03-24T04:00:00Z","v":122253,"vw":57.042139},{"c":57.43,"h":57.7,"l":57.31,"n":166,"o":57.7,"t":"2026-03-25T04:00:00Z","v":21237,"vw":57.437311},{"c":56.406,"h":57.2,"l":56.355,"n":434,"o":57.17,"t":"2026-03-26T04:00:00Z","v":77828,"vw":56.885595},{"c":55.46,"h":56.35,"l":55.3007,"n":584,"o":56.35,"t":"2026-03-27T04:00:00Z","v":140331,"vw":55.858318},{"c":55.23,"h":55.76,"l":54.995,"n":309,"o":55.64,"t":"2026-03-30T04:00:00Z","v":59916,"vw":55.317975},{"c":56.87,"h":56.89,"l":55.87,"n":328,"o":55.94,"t":"2026-03-31T04:00:00Z","v":1890175,"vw":56.551522},{"c":57.26,"h":57.56,"l":57.04,"n":340,"o":57.04,"t":"2026-04-01T04:00:00Z","v":36596,"vw":57.335808},{"c":57.26,"h":57.38,"l":56.57,"n":251,"o":56.57,"t":"2026-04-02T04:00:00Z","v":45006,"vw":57.17267},{"c":57.5138,"h":57.52,"l":57.15,"n":200,"o":57.15,"t":"2026-04-06T04:00:00Z","v":28283,"vw":57.449722},{"c":57.585,"h":57.62,"l":57.005,"n":275,"o":57.62,"t":"2026-04-07T04:00:00Z","v":40237,"vw":57.230546},{"c":59.005,"h":59.07,"l":58.73,"n":349,"o":58.76,"t":"2026-04-08T04:00:00Z","v":47903,"vw":58.907828},{"c":59.38,"h":59.44,"l":58.84,"n":281,"o":58.95,"t":"2026-04-09T04:00:00Z","v":34355,"vw":59.201439},{"c":59.31,"h":59.5099,"l":59.24,"n":323,"o":59.405,"t":"2026-04-10T04:00:00Z","v":40364,"vw":59.345713},{"c":59.88,"h":59.93,"l":59.315,"n":174,"o":59.32,"t":"2026-04-13T04:00:00Z","v":28217,"vw":59.493165},{"c":60.66,"h":60.66,"l":60.205,"n":114,"o":60.265,"t":"2026-04-14T04:00:00Z","v":49579,"vw":60.453086},{"c":61.18,"h":61.18,"l":60.7,"n":131,"o":60.82,"t":"2026-04-15T04:00:00Z","v":27333,"vw":60.927288},{"c":61.31,"h":61.39,"l":61.065,"n":216,"o":61.22,"t":"2026-04-16T04:00:00Z","v":24150,"vw":61.287677},{"c":62.06,"h":62.21,"l":61.72,"n":392,"o":61.75,"t":"2026-04-17T04:00:00Z","v":58330,"vw":62.036597},{"c":61.904,"h":62.03,"l":61.6987,"n":427,"o":62.03,"t":"2026-04-20T04:00:00Z","v":91996,"vw":61.85795},{"c":61.5207,"h":62.16,"l":61.465,"n":376,"o":61.98,"t":"2026-04-21T04:00:00Z","v":59711,"vw":61.823248},{"c":62.2,"h":62.2,"l":61.94,"n":213,"o":61.94,"t":"2026-04-22T04:00:00Z","v":47939,"vw":62.074842},{"c":61.97,"h":62.2899,"l":61.41,"n":229,"o":61.88,"t":"2026-04-23T04:00:00Z","v":40429,"vw":61.961987},{"c":62.4048,"h":62.43,"l":61.96,"n":136,"o":62.38,"t":"2026-04-24T04:00:00Z","v":30135,"vw":62.156896},{"c":62.4833,"h":62.52,"l":62.26,"n":164,"o":62.4,"t":"2026-04-27T04:00:00Z","v":31223,"vw":62.366658},{"c":62.17,"h":62.37,"l":61.98,"n":151,"o":62.37,"t":"2026-04-28T04:00:00Z","v":21812,"vw":62.090195},{"c":62.165,"h":62.2,"l":61.9,"n":469,"o":62.09,"t":"2026-04-29T04:00:00Z","v":281784,"vw":61.998624},{"c":62.84,"h":62.86,"l":62.12,"n":428,"o":62.35,"t":"2026-04-30T04:00:00Z","v":523423,"vw":62.80202},{"c":63,"h":63.31,"l":63,"n":219,"o":63.12,"t":"2026-05-01T04:00:00Z","v":55318,"vw":63.135952},{"c":62.75,"h":63.09,"l":62.555,"n":353,"o":62.93,"t":"2026-05-04T04:00:00Z","v":37268,"vw":62.79371},{"c":63.25,"h":63.34,"l":63.06,"n":194,"o":63.07,"t":"2026-05-05T04:00:00Z","v":35509,"vw":63.214407},{"c":64.14,"h":64.16,"l":63.69,"n":159,"o":63.72,"t":"2026-05-06T04:00:00Z","v":33067,"vw":63.891369},{"c":63.92,"h":64.32,"l":63.77,"n":292,"o":64.1575,"t":"2026-05-07T04:00:00Z","v":33994,"vw":64.039072},{"c":64.3504,"h":64.41,"l":64.18,"n":195,"o":64.18,"t":"2026-05-08T04:00:00Z","v":26045,"vw":64.318984},{"c":64.49,"h":64.58,"l":64.36,"n":216,"o":64.36,"t":"2026-05-11T04:00:00Z","v":54354,"vw":64.494541},{"c":64.4,"h":64.42,"l":63.88,"n":133,"o":64.12,"t":"2026-05-12T04:00:00Z","v":31481,"vw":64.135607},{"c":64.79,"h":64.88,"l":64.24,"n":197,"o":64.62,"t":"2026-05-13T04:00:00Z","v":36092,"vw":64.55055},{"c":65.31,"h":65.41,"l":65,"n":226,"o":65,"t":"2026-05-14T04:00:00Z","v":70286,"vw":65.197048},{"c":64.55,"h":64.92,"l":64.525,"n":446,"o":64.63,"t":"2026-05-15T04:00:00Z","v":65389,"vw":64.734192},{"c":64.48,"h":64.63,"l":64.1,"n":243,"o":64.59,"t":"2026-05-18T04:00:00Z","v":48142,"vw":64.299821},{"c":64.0175,"h":64.4085,"l":63.8801,"n":240,"o":64.13,"t":"2026-05-19T04:00:00Z","v":57139,"vw":64.097841},{"c":64.72,"h":64.795,"l":64.15,"n":242,"o":64.15,"t":"2026-05-20T04:00:00Z","v":37529,"vw":64.56579},{"c":64.88,"h":65.01,"l":64.34,"n":268,"o":64.34,"t":"2026-05-21T04:00:00Z","v":36770,"vw":64.647947},{"c":65.15,"h":65.38,"l":65.06,"n":258,"o":65.35,"t":"2026-05-22T04:00:00Z","v":28606,"vw":65.250277},{"c":65.54,"h":65.71,"l":65.39,"n":223,"o":65.57,"t":"2026-05-26T04:00:00Z","v":42835,"vw":65.552453},{"c":65.54,"h":65.59,"l":65.36,"n":164,"o":65.4,"t":"2026-05-27T04:00:00Z","v":34866,"vw":65.480435},{"c":65.94,"h":65.98,"l":65.71,"n":139,"o":65.77,"t":"2026-05-28T04:00:00Z","v":151906,"vw":65.888891},{"c":66.14,"h":66.2292,"l":65.9769,"n":352,"o":66.2292,"t":"2026-05-29T04:00:00Z","v":414152,"vw":66.192962},{"c":66.33,"h":66.46,"l":66.02,"n":237,"o":66.07,"t":"2026-06-01T04:00:00Z","v":44484,"vw":66.265529},{"c":66.46,"h":66.51,"l":66.31,"n":125,"o":66.32,"t":"2026-06-02T04:00:00Z","v":24963,"vw":66.365808},{"c":65.9605,"h":66.18,"l":65.935,"n":148,"o":66.1676,"t":"2026-06-03T04:00:00Z","v":26718,"vw":66.052772},{"c":66.27,"h":66.34,"l":65.54,"n":84,"o":65.54,"t":"2026-06-04T04:00:00Z","v":26307,"vw":66.110456},{"c":64.53,"h":65.6799,"l":64.4,"n":238,"o":65.5074,"t":"2026-06-05T04:00:00Z","v":32758,"vw":65.176593},{"c":64.69,"h":65.155,"l":64.61,"n":148,"o":64.95,"t":"2026-06-08T04:00:00Z","v":54048,"vw":64.943851},{"c":64.49,"h":65.1001,"l":63.35,"n":146,"o":65.01,"t":"2026-06-09T04:00:00Z","v":66393,"vw":64.269844},{"c":63.43,"h":64.43,"l":63.43,"n":246,"o":64.3557,"t":"2026-06-10T04:00:00Z","v":50020,"vw":63.960106},{"c":64.52,"h":64.62,"l":63.53,"n":248,"o":63.61,"t":"2026-06-11T04:00:00Z","v":39113,"vw":64.185586},{"c":64.816,"h":65.0499,"l":64.25,"n":229,"o":64.25,"t":"2026-06-12T04:00:00Z","v":44046,"vw":64.695846},{"c":65.92,"h":66.108,"l":65.7436,"n":159,"o":65.92,"t":"2026-06-15T04:00:00Z","v":36013,"vw":65.931661},{"c":65.55,"h":65.99,"l":65.55,"n":201,"o":65.94,"t":"2026-06-16T04:00:00Z","v":43345,"vw":65.818032},{"c":64.79,"h":65.92,"l":64.675,"n":251,"o":65.92,"t":"2026-06-17T04:00:00Z","v":47714,"vw":65.262943},{"c":65.51,"h":65.55,"l":65.2109,"n":172,"o":65.32,"t":"2026-06-18T04:00:00Z","v":47174,"vw":65.3983},{"c":65.2274,"h":65.56,"l":65.06,"n":187,"o":65.54,"t":"2026-06-22T04:00:00Z","v":40663,"vw":65.29735},{"c":64.35,"h":64.64,"l":64.12,"n":150,"o":64.12,"t":"2026-06-23T04:00:00Z","v":36219,"vw":64.481269},{"c":64.25,"h":64.745,"l":64.05,"n":171,"o":64.4,"t":"2026-06-24T04:00:00Z","v":37605,"vw":64.472974},{"c":64.239,"h":64.62,"l":64.0601,"n":269,"o":64.62,"t":"2026-06-25T04:00:00Z","v":53878,"vw":64.284573},{"c":63.92,"h":64.225,"l":63.68,"n":188,"o":63.68,"t":"2026-06-26T04:00:00Z","v":72230,"vw":63.993656},{"c":64.75,"h":64.76,"l":63.95,"n":198,"o":63.95,"t":"2026-06-29T04:00:00Z","v":33914,"vw":64.382453},{"c":65.3,"h":65.35,"l":64.94,"n":295,"o":65.0285,"t":"2026-06-30T04:00:00Z","v":439025,"vw":65.232716},{"c":65.33,"h":65.48,"l":65,"n":191,"o":65,"t":"2026-07-01T04:00:00Z","v":35242,"vw":65.315834},{"c":65.19,"h":65.595,"l":64.61,"n":159,"o":65.3,"t":"2026-07-02T04:00:00Z","v":30649,"vw":65.220794},{"c":65.61,"h":65.79,"l":65.2717,"n":304,"o":65.32,"t":"2026-07-06T04:00:00Z","v":62498,"vw":65.639784},{"c":65.42,"h":65.525,"l":65.18,"n":264,"o":65.2,"t":"2026-07-07T04:00:00Z","v":58021,"vw":65.338541},{"c":65.19,"h":65.21,"l":64.6845,"n":196,"o":65.02,"t":"2026-07-08T04:00:00Z","v":38968,"vw":64.928223},{"c":65.74,"h":65.755,"l":65.475,"n":294,"o":65.475,"t":"2026-07-09T04:00:00Z","v":23810,"vw":65.653584},{"c":65.99,"h":66.0341,"l":65.64,"n":143,"o":65.7401,"t":"2026-07-10T04:00:00Z","v":28253,"vw":65.755813},{"c":65.49,"h":65.85,"l":65.43,"n":295,"o":65.7,"t":"2026-07-13T04:00:00Z","v":51083,"vw":65.643015},{"c":65.7439,"h":65.87,"l":65.6,"n":194,"o":65.6,"t":"2026-07-14T04:00:00Z","v":34954,"vw":65.673333},{"c":65.977,"h":66.03,"l":65.595,"n":261,"o":66.02,"t":"2026-07-15T04:00:00Z","v":64400,"vw":65.868712},{"c":65.56,"h":66.0783,"l":65.41,"n":180,"o":66.0783,"t":"2026-07-16T04:00:00Z","v":27486,"vw":65.730518},{"c":64.94,"h":65.28,"l":64.73,"n":372,"o":64.73,"t":"2026-07-17T04:00:00Z","v":40271,"vw":65.134058},{"c":64.85,"h":65.38,"l":64.81,"n":240,"o":65.38,"t":"2026-07-20T04:00:00Z","v":32286,"vw":65.036902},{"c":65.43,"h":65.435,"l":65.04,"n":166,"o":65.04,"t":"2026-07-21T04:00:00Z","v":37607,"vw":65.302744},{"c":65.34,"h":65.51,"l":65.2594,"n":215,"o":65.27,"t":"2026-07-22T04:00:00Z","v":57632,"vw":65.437678},{"c":64.51,"h":64.65,"l":64.29,"n":114,"o":64.35,"t":"2026-07-23T04:00:00Z","v":31642,"vw":64.503666},{"c":64.56,"h":64.92,"l":64.435,"n":130,"o":64.45,"t":"2026-07-24T04:00:00Z","v":22988,"vw":64.570227},{"c":64.57,"h":65.11,"l":64.31,"n":188,"o":65.11,"t":"2026-07-27T04:00:00Z","v":23579,"vw":64.603665},{"c":64.65,"h":64.84,"l":64.29,"n":230,"o":64.4964,"t":"2026-07-28T04:00:00Z","v":40465,"vw":64.659299},{"c":63.78,"h":64.83,"l":63.76,"n":201,"o":64.5719,"t":"2026-07-29T04:00:00Z","v":51594,"vw":64.397878},{"c":64.82,"h":64.83,"l":64.26,"n":162,"o":64.26,"t":"2026-07-30T04:00:00Z","v":48923,"vw":64.621092},{"c":65.2,"h":65.43,"l":64.56,"n":344,"o":65.14,"t":"2026-07-31T04:00:00Z","v":138775,"vw":65.290916},{"c":66.225,"h":66.3054,"l":65.41,"n":147,"o":65.41,"t":"2026-08-03T04:00:00Z","v":40705,"vw":66.139376},{"c":67.41,"h":67.57,"l":66.54,"n":283,"o":66.55,"t":"2026-08-04T04:00:00Z","v":122543,"vw":66.772993},{"c":67.29,"h":67.66,"l":67.28,"n":227,"o":67.62,"t":"2026-08-05T04:00:00Z","v":59450,"vw":67.473173},{"c":67.1827,"h":67.47,"l":67.115,"n":148,"o":67.36,"t":"2026-08-06T04:00:00Z","v":32633,"vw":67.287741},{"c":67.6009,"h":67.6399,"l":67.41,"n":157,"o":67.45,"t":"2026-08-07T04:00:00Z","v":33778,"vw":67.514766},{"c":67.58,"h":67.75,"l":67.52,"n":202,"o":67.575,"t":"2026-08-10T04:00:00Z","v":37974,"vw":67.646286},{"c":67.3683,"h":67.6937,"l":67.33,"n":164,"o":67.65,"t":"2026-08-11T04:00:00Z","v":26820,"vw":67.528626},{"c":67.5019,"h":67.71,"l":67.45,"n":943,"o":67.71,"t":"2026-08-12T04:00:00Z","v":340570,"vw":67.557057},{"c":68.025,"h":68.16,"l":67.85,"n":216,"o":67.85,"t":"2026-08-13T04:00:00Z","v":74368,"vw":68.00601},{"c":67.94,"h":68.12,"l":67.86,"n":212,"o":68.12,"t":"2026-08-14T04:00:00Z","v":141192,"vw":67.913345},{"c":67.61,"h":67.86,"l":67.61,"n":111,"o":67.81,"t":"2026-08-17T04:00:00Z","v":34720,"vw":67.669706},{"c":67.12,"h":67.28,"l":67.05,"n":198,"o":67.2449,"t":"2026-08-18T04:00:00Z","v":30379,"vw":67.215415},{"c":67.175,"h":67.45,"l":67.175,"n":140,"o":67.3638,"t":"2026-08-19T04:00:00Z","v":23795,"vw":67.304808},{"c":66.61,"h":67.1547,"l":66.59,"n":178,"o":66.98,"t":"2026-08-20T04:00:00Z","v":34499,"vw":66.835156},{"c":66.93,"h":67.0255,"l":66.8501,"n":201,"o":66.98,"t":"2026-08-21T04:00:00Z","v":58321,"vw":66.94127},{"c":66.7,"h":66.8538,"l":66.68,"n":138,"o":66.84,"t":"2026-08-24T04:00:00Z","v":29985,"vw":66.756223},{"c":66.92,"h":67.03,"l":66.825,"n":198,"o":67.03,"t":"2026-08-25T04:00:00Z","v":41709,"vw":66.919578},{"c":66.97,"h":67.0799,"l":66.8144,"n":141,"o":66.97,"t":"2026-08-26T04:00:00Z","v":26656,"vw":66.989014},{"c":67.47,"h":67.5,"l":67.13,"n":138,"o":67.13,"t":"2026-08-27T04:00:00Z","v":29830,"vw":67.35765},{"c":67.2867,"h":67.81,"l":67.195,"n":246,"o":67.54,"t":"2026-08-28T04:00:00Z","v":42567,"vw":67.480045},{"c":67.11,"h":67.15,"l":66.924869,"n":442,"o":67.12,"t":"2026-08-31T04:00:00Z","v":265847,"vw":67.009564},{"c":66.5146,"h":66.8351,"l":66.44,"n":257,"o":66.61,"t":"2026-09-01T04:00:00Z","v":41477,"vw":66.641759},{"c":66.85,"h":66.98,"l":66.62,"n":247,"o":66.66,"t":"2026-09-02T04:00:00Z","v":37114,"vw":66.861644},{"c":67.5854,"h":67.73,"l":67.1,"n":157,"o":67.1,"t":"2026-09-03T04:00:00Z","v":26056,"vw":67.55264},{"c":67.3542,"h":67.4544,"l":67.29,"n":187,"o":67.404,"t":"2026-09-04T04:00:00Z","v":29403,"vw":67.345916},{"c":66.95,"h":67.28,"l":66.95,"n":160,"o":67.23,"t":"2026-09-08T04:00:00Z","v":27962,"vw":67.092304},{"c":66.6808,"h":66.85,"l":66.6353,"n":164,"o":66.8227,"t":"2026-09-09T04:00:00Z","v":47697,"vw":66.784202},{"c":66.32,"h":66.46,"l":66.2,"n":172,"o":66.34,"t":"2026-09-10T04:00:00Z","v":32831,"vw":66.285923},{"c":66.8728,"h":66.98,"l":66.8,"n":168,"o":66.921,"t":"2026-09-11T04:00:00Z","v":73292,"vw":66.925425},{"c":66.5,"h":66.711,"l":66.34,"n":135,"o":66.4,"t":"2026-09-14T04:00:00Z","v":31182,"vw":66.608799},{"c":66.2054,"h":66.41,"l":66.15,"n":168,"o":66.41,"t":"2026-09-15T04:00:00Z","v":53790,"vw":66.240414},{"c":65.9508,"h":66.5794,"l":65.6525,"n":196,"o":66.47,"t":"2026-09-16T04:00:00Z","v":37167,"vw":66.268333},{"c":66.75,"h":66.76,"l":66.5,"n":170,"o":66.59,"t":"2026-09-17T04:00:00Z","v":38634,"vw":66.69288},{"c":66.6542,"h":66.6542,"l":66.38,"n":161,"o":66.48,"t":"2026-09-18T04:00:00Z","v":41016,"vw":66.547072},{"c":67.74,"h":67.82,"l":67.205,"n":149,"o":67.205,"t":"2026-09-21T04:00:00Z","v":34956,"vw":67.749287},{"c":67.63,"h":67.85,"l":67.63,"n":177,"o":67.72,"t":"2026-09-22T04:00:00Z","v":168885,"vw":67.675471},{"c":67.1711,"h":67.53,"l":67.12,"n":153,"o":67.53,"t":"2026-09-23T04:00:00Z","v":30038,"vw":67.334051},{"c":67.24,"h":67.31,"l":66.8533,"n":297,"o":66.91,"t":"2026-09-24T04:00:00Z","v":64241,"vw":67.118586},{"c":67.57,"h":67.59,"l":67.13,"n":282,"o":67.42,"t":"2026-09-25T04:00:00Z","v":43195,"vw":67.398087},{"c":67.15,"h":67.265,"l":66.843,"n":238,"o":67.25,"t":"2026-09-28T04:00:00Z","v":744866,"vw":66.915165},{"c":66.84,"h":67.06,"l":66.74,"n":159,"o":67.06,"t":"2026-09-29T04:00:00Z","v":164377,"vw":66.917441},{"c":66.816,"h":67.31,"l":66.8053,"n":232,"o":67.1,"t":"2026-09-30T04:00:00Z","v":288320,"vw":67.126158},{"c":66.86,"h":66.99,"l":66.4481,"n":265,"o":66.83,"t":"2026-10-01T04:00:00Z","v":44682,"vw":66.674666},{"c":67.34,"h":67.57,"l":67.28,"n":156,"o":67.38,"t":"2026-10-02T04:00:00Z","v":29511,"vw":67.342524},{"c":67.83,"h":67.98,"l":67.53,"n":124,"o":67.53,"t":"2026-10-05T04:00:00Z","v":24516,"vw":67.783581},{"c":68.3,"h":68.47,"l":68.19,"n":160,"o":68.19,"t":"2026-10-06T04:00:00Z","v":32517,"vw":68.342745},{"c":68.11,"h":68.11,"l":67.8,"n":221,"o":67.99,"t":"2026-10-07T04:00:00Z","v":31968,"vw":68.04731},{"c":67.78,"h":67.9999,"l":67.54,"n":322,"o":67.88,"t":"2026-10-08T04:00:00Z","v":34522,"vw":67.753112},{"c":68.155,"h":68.23,"l":67.92,"n":184,"o":67.92,"t":"2026-10-09T04:00:00Z","v":53309,"vw":68.109848},{"c":68.1142,"h":68.21,"l":68.05,"n":81,"o":68.15,"t":"2026-10-12T04:00:00Z","v":27873,"vw":68.123475},{"c":68.08,"h":68.16,"l":67.96,"n":108,"o":68.031,"t":"2026-10-13T04:00:00Z","v":48197,"vw":68.06676},{"c":67.2635,"h":67.77,"l":67.115,"n":246,"o":67.77,"t":"2026-10-14T04:00:00Z","v":32769,"vw":67.436333},{"c":67.495,"h":67.57,"l":67.09,"n":291,"o":67.12,"t":"2026-10-15T04:00:00Z","v":60371,"vw":67.34378},{"c":66.79,"h":67.51,"l":66.51,"n":250,"o":67.4,"t":"2026-10-16T04:00:00Z","v":30112,"vw":66.933413},{"c":67.04,"h":67.31,"l":67.04,"n":171,"o":67.15,"t":"2026-10-19T04:00:00Z","v":27697,"vw":67.203605},{"c":67.16,"h":67.5,"l":66.9,"n":180,"o":66.9,"t":"2026-10-20T04:00:00Z","v":34577,"vw":67.298002},{"c":67.6,"h":67.73,"l":67.269,"n":132,"o":67.41,"t":"2026-10-21T04:00:00Z","v":34423,"vw":67.501786},{"c":66.78,"h":67.12,"l":66.54,"n":209,"o":66.98,"t":"2026-10-22T04:00:00Z","v":31377,"vw":66.720241}],"volatilityBars":[{"c":67.72,"h":67.72,"l":67.72,"n":5,"o":67.72,"t":"2026-09-22T13:30:00Z","v":491,"vw":67.72},{"c":67.7706,"h":67.7706,"l":67.7706,"n":1,"o":67.7706,"t":"2026-09-22T13:45:00Z","v":397,"vw":67.7706},{"c":67.7536,"h":67.79,"l":67.7449,"n":17,"o":67.79,"t":"2026-09-22T14:15:00Z","v":8710,"vw":67.750743},{"c":67.72,"h":67.72,"l":67.695,"n":19,"o":67.705,"t":"2026-09-22T15:00:00Z","v":4593,"vw":67.711126},{"c":67.73,"h":67.75,"l":67.73,"n":8,"o":67.74,"t":"2026-09-22T15:15:00Z","v":711,"vw":67.744074},{"c":67.685,"h":67.685,"l":67.66,"n":2,"o":67.66,"t":"2026-09-22T16:30:00Z","v":132124,"vw":67.660086},{"c":67.6901,"h":67.725,"l":67.6901,"n":12,"o":67.72,"t":"2026-09-22T17:00:00Z","v":1866,"vw":67.717746},{"c":67.715,"h":67.715,"l":67.68,"n":8,"o":67.69,"t":"2026-09-22T17:15:00Z","v":4929,"vw":67.695799},{"c":67.705,"h":67.72,"l":67.705,"n":16,"o":67.72,"t":"2026-09-22T17:30:00Z","v":5820,"vw":67.710401},{"c":67.77,"h":67.77,"l":67.75,"n":6,"o":67.75,"t":"2026-09-22T17:45:00Z","v":791,"vw":67.752532},{"c":67.7663,"h":67.7663,"l":67.7663,"n":1,"o":67.7663,"t":"2026-09-22T18:00:00Z","v":405,"vw":67.7663},{"c":67.7851,"h":67.79,"l":67.76,"n":4,"o":67.79,"t":"2026-09-22T18:15:00Z","v":3927,"vw":67.774151},{"c":67.7659,"h":67.7659,"l":67.7659,"n":1,"o":67.7659,"t":"2026-09-22T18:45:00Z","v":949,"vw":67.7659},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-09-22T19:00:00Z","v":847,"vw":67.75},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-09-22T19:15:00Z","v":100,"vw":67.8},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-09-22T19:30:00Z","v":100,"vw":67.85},{"c":67.73,"h":67.83,"l":67.73,"n":9,"o":67.83,"t":"2026-09-22T19:45:00Z","v":999,"vw":67.789947},{"c":67.63,"h":67.63,"l":67.63,"n":3,"o":67.63,"t":"2026-09-22T20:00:00Z","v":139,"vw":67.63},{"c":67.52,"h":67.53,"l":67.52,"n":2,"o":67.53,"t":"2026-09-23T13:45:00Z","v":938,"vw":67.521066},{"c":67.42,"h":67.5294,"l":67.42,"n":3,"o":67.5294,"t":"2026-09-23T14:00:00Z","v":1147,"vw":67.51699},{"c":67.42,"h":67.42,"l":67.35,"n":4,"o":67.35,"t":"2026-09-23T14:45:00Z","v":607,"vw":67.361532},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-09-23T15:00:00Z","v":614,"vw":67.42},{"c":67.4,"h":67.44,"l":67.4,"n":10,"o":67.42,"t":"2026-09-23T15:15:00Z","v":10098,"vw":67.430331},{"c":67.31,"h":67.31,"l":67.31,"n":1,"o":67.31,"t":"2026-09-23T15:30:00Z","v":712,"vw":67.31},{"c":67.305,"h":67.3731,"l":67.305,"n":5,"o":67.3731,"t":"2026-09-23T15:45:00Z","v":1550,"vw":67.356194},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-09-23T16:15:00Z","v":170,"vw":67.26},{"c":67.14,"h":67.15,"l":67.14,"n":5,"o":67.15,"t":"2026-09-23T16:45:00Z","v":465,"vw":67.145},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-09-23T17:00:00Z","v":575,"vw":67.12},{"c":67.175,"h":67.175,"l":67.175,"n":1,"o":67.175,"t":"2026-09-23T17:15:00Z","v":898,"vw":67.175},{"c":67.175,"h":67.1834,"l":67.17,"n":6,"o":67.17,"t":"2026-09-23T17:30:00Z","v":1073,"vw":67.175216},{"c":67.2989,"h":67.2989,"l":67.2989,"n":1,"o":67.2989,"t":"2026-09-23T17:45:00Z","v":500,"vw":67.2989},{"c":67.2674,"h":67.2674,"l":67.2674,"n":1,"o":67.2674,"t":"2026-09-23T18:00:00Z","v":180,"vw":67.2674},{"c":67.275,"h":67.275,"l":67.27,"n":2,"o":67.27,"t":"2026-09-23T18:15:00Z","v":2080,"vw":67.270923},{"c":67.25,"h":67.25,"l":67.2225,"n":2,"o":67.2225,"t":"2026-09-23T18:30:00Z","v":2656,"vw":67.226714},{"c":67.25,"h":67.25,"l":67.2302,"n":2,"o":67.2302,"t":"2026-09-23T18:45:00Z","v":2164,"vw":67.242744},{"c":67.2331,"h":67.255,"l":67.2331,"n":6,"o":67.255,"t":"2026-09-23T19:00:00Z","v":1703,"vw":67.246564},{"c":67.205,"h":67.205,"l":67.205,"n":1,"o":67.205,"t":"2026-09-23T19:15:00Z","v":122,"vw":67.205},{"c":67.13,"h":67.1439,"l":67.13,"n":6,"o":67.1439,"t":"2026-09-23T19:45:00Z","v":647,"vw":67.141708},{"c":66.91,"h":66.91,"l":66.91,"n":5,"o":66.91,"t":"2026-09-24T13:30:00Z","v":334,"vw":66.91},{"c":67.06,"h":67.09,"l":67.015,"n":14,"o":67.015,"t":"2026-09-24T14:00:00Z","v":12808,"vw":67.06969},{"c":67.09,"h":67.11,"l":67.04,"n":96,"o":67.0455,"t":"2026-09-24T14:15:00Z","v":26921,"vw":67.098512},{"c":67.03,"h":67.0407,"l":67.03,"n":3,"o":67.0407,"t":"2026-09-24T14:30:00Z","v":279,"vw":67.035558},{"c":66.94,"h":67.01,"l":66.94,"n":10,"o":66.995,"t":"2026-09-24T14:45:00Z","v":2563,"vw":66.972391},{"c":66.925,"h":66.925,"l":66.925,"n":2,"o":66.925,"t":"2026-09-24T15:00:00Z","v":257,"vw":66.925},{"c":66.8983,"h":66.8983,"l":66.8533,"n":4,"o":66.8533,"t":"2026-09-24T15:45:00Z","v":931,"vw":66.861702},{"c":67.19,"h":67.23,"l":66.95,"n":14,"o":66.95,"t":"2026-09-24T16:15:00Z","v":2193,"vw":67.162357},{"c":67.305,"h":67.305,"l":67.21,"n":5,"o":67.21,"t":"2026-09-24T16:45:00Z","v":1937,"vw":67.267419},{"c":67.27,"h":67.31,"l":67.215,"n":5,"o":67.215,"t":"2026-09-24T17:00:00Z","v":975,"vw":67.253081},{"c":67.22,"h":67.22,"l":67.22,"n":1,"o":67.22,"t":"2026-09-24T17:15:00Z","v":100,"vw":67.22},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-09-24T17:30:00Z","v":100,"vw":67.17},{"c":67.26,"h":67.26,"l":67.18,"n":2,"o":67.18,"t":"2026-09-24T18:15:00Z","v":400,"vw":67.22},{"c":67.195,"h":67.195,"l":67.195,"n":3,"o":67.195,"t":"2026-09-24T18:30:00Z","v":2422,"vw":67.195},{"c":67.2401,"h":67.29,"l":67.22,"n":8,"o":67.225,"t":"2026-09-24T18:45:00Z","v":4894,"vw":67.224897},{"c":67.23,"h":67.25,"l":67.1766,"n":10,"o":67.25,"t":"2026-09-24T19:00:00Z","v":1166,"vw":67.212197},{"c":67.22,"h":67.26,"l":67.2,"n":17,"o":67.2,"t":"2026-09-24T19:15:00Z","v":1889,"vw":67.227951},{"c":67.24,"h":67.24,"l":67.205,"n":5,"o":67.23,"t":"2026-09-24T19:30:00Z","v":701,"vw":67.229286},{"c":67.24,"h":67.27,"l":67.2177,"n":21,"o":67.2177,"t":"2026-09-24T19:45:00Z","v":2030,"vw":67.247586},{"c":67.24,"h":67.24,"l":67.24,"n":5,"o":67.24,"t":"2026-09-24T20:00:00Z","v":108,"vw":67.24},{"c":67.395,"h":67.42,"l":67.395,"n":2,"o":67.42,"t":"2026-09-25T13:45:00Z","v":200,"vw":67.4075},{"c":67.19,"h":67.385,"l":67.19,"n":4,"o":67.385,"t":"2026-09-25T14:00:00Z","v":2549,"vw":67.207915},{"c":67.185,"h":67.21,"l":67.13,"n":3,"o":67.13,"t":"2026-09-25T14:15:00Z","v":300,"vw":67.175},{"c":67.22,"h":67.22,"l":67.22,"n":3,"o":67.22,"t":"2026-09-25T14:30:00Z","v":225,"vw":67.22},{"c":67.27,"h":67.27,"l":67.27,"n":1,"o":67.27,"t":"2026-09-25T14:45:00Z","v":100,"vw":67.27},{"c":67.27,"h":67.35,"l":67.27,"n":17,"o":67.35,"t":"2026-09-25T15:00:00Z","v":600,"vw":67.313333},{"c":67.34,"h":67.34,"l":67.28,"n":28,"o":67.28,"t":"2026-09-25T15:15:00Z","v":12526,"vw":67.301007},{"c":67.295,"h":67.34,"l":67.295,"n":7,"o":67.3334,"t":"2026-09-25T15:30:00Z","v":410,"vw":67.322559},{"c":67.42,"h":67.42,"l":67.24,"n":3,"o":67.27,"t":"2026-09-25T15:45:00Z","v":300,"vw":67.31},{"c":67.5899,"h":67.5899,"l":67.56,"n":2,"o":67.56,"t":"2026-09-25T16:00:00Z","v":285,"vw":67.579409},{"c":67.46,"h":67.46,"l":67.46,"n":2,"o":67.46,"t":"2026-09-25T16:15:00Z","v":194,"vw":67.46},{"c":67.53,"h":67.53,"l":67.53,"n":5,"o":67.53,"t":"2026-09-25T16:30:00Z","v":401,"vw":67.53},{"c":67.47,"h":67.4891,"l":67.47,"n":2,"o":67.4891,"t":"2026-09-25T16:45:00Z","v":455,"vw":67.484902},{"c":67.5034,"h":67.5034,"l":67.495,"n":3,"o":67.495,"t":"2026-09-25T17:00:00Z","v":689,"vw":67.500622},{"c":67.53,"h":67.54,"l":67.505,"n":3,"o":67.54,"t":"2026-09-25T17:15:00Z","v":300,"vw":67.525},{"c":67.53,"h":67.53,"l":67.53,"n":1,"o":67.53,"t":"2026-09-25T17:45:00Z","v":100,"vw":67.53},{"c":67.53,"h":67.53,"l":67.505,"n":3,"o":67.53,"t":"2026-09-25T18:00:00Z","v":503,"vw":67.51494},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-09-25T18:15:00Z","v":100,"vw":67.55},{"c":67.48,"h":67.54,"l":67.48,"n":5,"o":67.54,"t":"2026-09-25T18:30:00Z","v":2571,"vw":67.50475},{"c":67.49,"h":67.51,"l":67.465,"n":4,"o":67.495,"t":"2026-09-25T18:45:00Z","v":609,"vw":67.491716},{"c":67.512,"h":67.512,"l":67.45,"n":35,"o":67.49,"t":"2026-09-25T19:00:00Z","v":15218,"vw":67.467336},{"c":67.455,"h":67.5,"l":67.455,"n":18,"o":67.5,"t":"2026-09-25T19:15:00Z","v":611,"vw":67.48013},{"c":67.51,"h":67.51,"l":67.4542,"n":5,"o":67.46,"t":"2026-09-25T19:30:00Z","v":1158,"vw":67.459529},{"c":67.59,"h":67.59,"l":67.57,"n":6,"o":67.57,"t":"2026-09-25T19:45:00Z","v":419,"vw":67.58},{"c":67.57,"h":67.57,"l":67.57,"n":5,"o":67.57,"t":"2026-09-25T20:00:00Z","v":110,"vw":67.57},{"c":67.25,"h":67.25,"l":67.25,"n":8,"o":67.25,"t":"2026-09-28T13:30:00Z","v":626,"vw":67.25},{"c":67.18,"h":67.18,"l":67.18,"n":1,"o":67.18,"t":"2026-09-28T14:00:00Z","v":100,"vw":67.18},{"c":67.0501,"h":67.0501,"l":67.0501,"n":1,"o":67.0501,"t":"2026-09-28T14:30:00Z","v":175,"vw":67.0501},{"c":66.89,"h":66.92,"l":66.843,"n":36,"o":66.843,"t":"2026-09-28T15:00:00Z","v":19725,"vw":66.91107},{"c":66.955,"h":66.955,"l":66.91,"n":3,"o":66.91,"t":"2026-09-28T15:15:00Z","v":700353,"vw":66.910019},{"c":66.955,"h":66.955,"l":66.955,"n":1,"o":66.955,"t":"2026-09-28T15:30:00Z","v":125,"vw":66.955},{"c":67.26,"h":67.26,"l":67.18,"n":4,"o":67.18,"t":"2026-09-28T16:15:00Z","v":1671,"vw":67.193236},{"c":67.0801,"h":67.0801,"l":67.0801,"n":1,"o":67.0801,"t":"2026-09-28T16:45:00Z","v":268,"vw":67.0801},{"c":67.18,"h":67.265,"l":67.18,"n":3,"o":67.265,"t":"2026-09-28T17:15:00Z","v":541,"vw":67.243708},{"c":67.15,"h":67.15,"l":67.15,"n":2,"o":67.15,"t":"2026-09-28T17:45:00Z","v":139,"vw":67.15},{"c":67.0937,"h":67.0937,"l":67.0937,"n":1,"o":67.0937,"t":"2026-09-28T18:15:00Z","v":170,"vw":67.0937},{"c":67.1,"h":67.1,"l":67.1,"n":5,"o":67.1,"t":"2026-09-28T18:30:00Z","v":3591,"vw":67.1},{"c":67.1249,"h":67.1249,"l":67.1249,"n":1,"o":67.1249,"t":"2026-09-28T18:45:00Z","v":100,"vw":67.1249},{"c":67.04,"h":67.095,"l":67.04,"n":9,"o":67.095,"t":"2026-09-28T19:00:00Z","v":10754,"vw":67.064644},{"c":67.04,"h":67.06,"l":67.04,"n":4,"o":67.06,"t":"2026-09-28T19:15:00Z","v":400,"vw":67.055},{"c":67.01,"h":67.08,"l":67.01,"n":34,"o":67.08,"t":"2026-09-28T19:30:00Z","v":2794,"vw":67.033409},{"c":66.99,"h":66.99,"l":66.972,"n":10,"o":66.972,"t":"2026-09-28T19:45:00Z","v":1032,"vw":66.985786},{"c":67.15,"h":67.15,"l":67.15,"n":5,"o":67.15,"t":"2026-09-28T20:00:00Z","v":142,"vw":67.15},{"c":67.18,"h":67.22,"l":67.18,"n":18,"o":67.22,"t":"2026-09-29T13:00:00Z","v":1215,"vw":67.2},{"c":67.06,"h":67.06,"l":67.06,"n":6,"o":67.06,"t":"2026-09-29T13:30:00Z","v":700,"vw":67.06},{"c":66.845,"h":66.91,"l":66.845,"n":10,"o":66.8714,"t":"2026-09-29T15:00:00Z","v":17694,"vw":66.90116},{"c":66.795,"h":66.845,"l":66.795,"n":6,"o":66.81,"t":"2026-09-29T15:45:00Z","v":1392,"vw":66.816975},{"c":66.775,"h":66.778,"l":66.7501,"n":5,"o":66.7501,"t":"2026-09-29T16:30:00Z","v":1178,"vw":66.758061},{"c":66.7551,"h":66.7551,"l":66.7551,"n":1,"o":66.7551,"t":"2026-09-29T16:45:00Z","v":156,"vw":66.7551},{"c":66.74,"h":66.74,"l":66.74,"n":1,"o":66.74,"t":"2026-09-29T17:00:00Z","v":136,"vw":66.74},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-09-29T18:15:00Z","v":249,"vw":66.83},{"c":66.95,"h":66.95,"l":66.93,"n":34,"o":66.95,"t":"2026-09-29T18:45:00Z","v":16017,"vw":66.9495},{"c":66.9107,"h":66.92,"l":66.9107,"n":3,"o":66.92,"t":"2026-09-29T19:00:00Z","v":114868,"vw":66.919992},{"c":66.89,"h":66.9,"l":66.89,"n":3,"o":66.9,"t":"2026-09-29T19:15:00Z","v":9327,"vw":66.898699},{"c":66.9115,"h":66.9115,"l":66.905,"n":4,"o":66.905,"t":"2026-09-29T19:30:00Z","v":450,"vw":66.907522},{"c":66.84,"h":66.84,"l":66.84,"n":3,"o":66.84,"t":"2026-09-29T20:00:00Z","v":120,"vw":66.84},{"c":67.075,"h":67.145,"l":67.075,"n":64,"o":67.1,"t":"2026-09-30T13:30:00Z","v":6923,"vw":67.115039},{"c":67.24,"h":67.2601,"l":67.24,"n":5,"o":67.24,"t":"2026-09-30T14:15:00Z","v":4183,"vw":67.254827},{"c":67.22,"h":67.22,"l":67.19,"n":7,"o":67.19,"t":"2026-09-30T14:30:00Z","v":413,"vw":67.21},{"c":67.2466,"h":67.2466,"l":67.2466,"n":4,"o":67.2466,"t":"2026-09-30T15:00:00Z","v":145,"vw":67.2466},{"c":67.31,"h":67.31,"l":67.2601,"n":26,"o":67.29,"t":"2026-09-30T16:00:00Z","v":13655,"vw":67.305204},{"c":67.23,"h":67.23,"l":67.23,"n":3,"o":67.23,"t":"2026-09-30T17:00:00Z","v":175,"vw":67.23},{"c":67.165,"h":67.19,"l":67.165,"n":9,"o":67.19,"t":"2026-09-30T17:30:00Z","v":1371,"vw":67.178874},{"c":67.17,"h":67.2139,"l":67.17,"n":4,"o":67.17,"t":"2026-09-30T17:45:00Z","v":118629,"vw":67.17033},{"c":67.12,"h":67.12,"l":67.065,"n":3,"o":67.065,"t":"2026-09-30T18:30:00Z","v":1867,"vw":67.088854},{"c":67.08,"h":67.105,"l":67.04,"n":3,"o":67.105,"t":"2026-09-30T18:45:00Z","v":136672,"vw":67.070283},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-09-30T19:00:00Z","v":577,"vw":67.1},{"c":67.1,"h":67.1,"l":67.1,"n":4,"o":67.1,"t":"2026-09-30T19:15:00Z","v":894,"vw":67.1},{"c":66.8053,"h":66.8053,"l":66.8053,"n":3,"o":66.8053,"t":"2026-09-30T19:45:00Z","v":1584,"vw":66.8053},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-01T13:45:00Z","v":100,"vw":66.83},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-01T14:00:00Z","v":100,"vw":66.61},{"c":66.5371,"h":66.5371,"l":66.5371,"n":1,"o":66.5371,"t":"2026-10-01T14:15:00Z","v":456,"vw":66.5371},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-01T14:45:00Z","v":180,"vw":66.57},{"c":66.4481,"h":66.53,"l":66.4481,"n":8,"o":66.52,"t":"2026-10-01T15:00:00Z","v":16992,"vw":66.527379},{"c":66.56,"h":66.56,"l":66.54,"n":7,"o":66.54,"t":"2026-10-01T15:30:00Z","v":655,"vw":66.544082},{"c":66.495,"h":66.495,"l":66.495,"n":1,"o":66.495,"t":"2026-10-01T15:45:00Z","v":100,"vw":66.495},{"c":66.61,"h":66.61,"l":66.58,"n":2,"o":66.58,"t":"2026-10-01T16:00:00Z","v":526,"vw":66.603669},{"c":66.65,"h":66.65,"l":66.61,"n":4,"o":66.61,"t":"2026-10-01T16:15:00Z","v":823,"vw":66.61623},{"c":66.6901,"h":66.7199,"l":66.6901,"n":4,"o":66.7199,"t":"2026-10-01T16:30:00Z","v":1099,"vw":66.702816},{"c":66.61,"h":66.7,"l":66.58,"n":4,"o":66.7,"t":"2026-10-01T16:45:00Z","v":2561,"vw":66.603255},{"c":66.84,"h":66.84,"l":66.84,"n":2,"o":66.84,"t":"2026-10-01T17:15:00Z","v":120,"vw":66.84},{"c":66.82,"h":66.82,"l":66.735,"n":3,"o":66.735,"t":"2026-10-01T18:00:00Z","v":1034,"vw":66.744004},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-10-01T18:15:00Z","v":200,"vw":66.82},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-01T18:30:00Z","v":1221,"vw":66.89},{"c":66.9193,"h":66.9193,"l":66.895,"n":6,"o":66.895,"t":"2026-10-01T19:00:00Z","v":2158,"vw":66.903865},{"c":66.89,"h":66.94,"l":66.89,"n":8,"o":66.94,"t":"2026-10-01T19:15:00Z","v":1104,"vw":66.922329},{"c":66.92,"h":66.92,"l":66.9,"n":6,"o":66.9,"t":"2026-10-01T19:30:00Z","v":1470,"vw":66.905714},{"c":66.86,"h":66.99,"l":66.83,"n":21,"o":66.93,"t":"2026-10-01T19:45:00Z","v":6391,"vw":66.923505},{"c":67.38,"h":67.38,"l":67.38,"n":5,"o":67.38,"t":"2026-10-02T13:30:00Z","v":200,"vw":67.38},{"c":67.565,"h":67.565,"l":67.565,"n":2,"o":67.565,"t":"2026-10-02T14:15:00Z","v":101,"vw":67.565},{"c":67.57,"h":67.57,"l":67.57,"n":1,"o":67.57,"t":"2026-10-02T14:30:00Z","v":123,"vw":67.57},{"c":67.35,"h":67.35,"l":67.35,"n":6,"o":67.35,"t":"2026-10-02T15:00:00Z","v":644,"vw":67.35},{"c":67.28,"h":67.35,"l":67.28,"n":16,"o":67.35,"t":"2026-10-02T15:45:00Z","v":22373,"vw":67.342929},{"c":67.355,"h":67.355,"l":67.355,"n":1,"o":67.355,"t":"2026-10-02T16:00:00Z","v":104,"vw":67.355},{"c":67.32,"h":67.335,"l":67.32,"n":2,"o":67.335,"t":"2026-10-02T18:00:00Z","v":531,"vw":67.32565},{"c":67.34,"h":67.34,"l":67.34,"n":2,"o":67.34,"t":"2026-10-02T18:15:00Z","v":236,"vw":67.34},{"c":67.28,"h":67.32,"l":67.28,"n":3,"o":67.32,"t":"2026-10-02T18:30:00Z","v":1169,"vw":67.287093},{"c":67.3476,"h":67.3476,"l":67.3476,"n":2,"o":67.3476,"t":"2026-10-02T18:45:00Z","v":363,"vw":67.3476},{"c":67.315,"h":67.34,"l":67.315,"n":4,"o":67.34,"t":"2026-10-02T19:00:00Z","v":1189,"vw":67.317208},{"c":67.43,"h":67.43,"l":67.39,"n":5,"o":67.39,"t":"2026-10-02T19:30:00Z","v":215,"vw":67.40933},{"c":67.35,"h":67.395,"l":67.35,"n":14,"o":67.395,"t":"2026-10-02T19:45:00Z","v":799,"vw":67.363956},{"c":67.34,"h":67.34,"l":67.34,"n":3,"o":67.34,"t":"2026-10-02T20:00:00Z","v":173,"vw":67.34},{"c":67.53,"h":67.53,"l":67.53,"n":2,"o":67.53,"t":"2026-10-05T13:30:00Z","v":137,"vw":67.53},{"c":67.65,"h":67.65,"l":67.65,"n":2,"o":67.65,"t":"2026-10-05T14:15:00Z","v":187,"vw":67.65},{"c":67.685,"h":67.685,"l":67.685,"n":1,"o":67.685,"t":"2026-10-05T14:45:00Z","v":100,"vw":67.685},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-10-05T15:00:00Z","v":165,"vw":67.64},{"c":67.66,"h":67.66,"l":67.66,"n":5,"o":67.66,"t":"2026-10-05T15:15:00Z","v":8947,"vw":67.66},{"c":67.68,"h":67.69,"l":67.68,"n":3,"o":67.69,"t":"2026-10-05T15:30:00Z","v":869,"vw":67.685605},{"c":67.7399,"h":67.7399,"l":67.7399,"n":2,"o":67.7399,"t":"2026-10-05T15:45:00Z","v":622,"vw":67.7399},{"c":67.865,"h":67.865,"l":67.865,"n":3,"o":67.865,"t":"2026-10-05T17:45:00Z","v":701,"vw":67.865},{"c":67.86,"h":67.86,"l":67.86,"n":2,"o":67.86,"t":"2026-10-05T18:00:00Z","v":831,"vw":67.86},{"c":67.88,"h":67.88,"l":67.88,"n":3,"o":67.88,"t":"2026-10-05T18:30:00Z","v":2132,"vw":67.88},{"c":67.91,"h":67.955,"l":67.9,"n":7,"o":67.9,"t":"2026-10-05T19:00:00Z","v":4262,"vw":67.920314},{"c":67.98,"h":67.98,"l":67.9502,"n":2,"o":67.9502,"t":"2026-10-05T19:15:00Z","v":1526,"vw":67.954047},{"c":67.805,"h":67.8696,"l":67.805,"n":20,"o":67.83,"t":"2026-10-05T19:45:00Z","v":2791,"vw":67.832866},{"c":67.83,"h":67.83,"l":67.83,"n":3,"o":67.83,"t":"2026-10-05T20:00:00Z","v":354,"vw":67.83},{"c":68.19,"h":68.19,"l":68.19,"n":5,"o":68.19,"t":"2026-10-06T13:30:00Z","v":204,"vw":68.19},{"c":68.36,"h":68.36,"l":68.36,"n":1,"o":68.36,"t":"2026-10-06T14:45:00Z","v":1008,"vw":68.36},{"c":68.44,"h":68.47,"l":68.42,"n":4,"o":68.445,"t":"2026-10-06T15:30:00Z","v":1406,"vw":68.430658},{"c":68.46,"h":68.46,"l":68.46,"n":2,"o":68.46,"t":"2026-10-06T15:45:00Z","v":201,"vw":68.46},{"c":68.41,"h":68.45,"l":68.405,"n":3,"o":68.45,"t":"2026-10-06T16:00:00Z","v":700,"vw":68.437857},{"c":68.37,"h":68.39,"l":68.365,"n":11,"o":68.39,"t":"2026-10-06T16:30:00Z","v":1248,"vw":68.382083},{"c":68.33,"h":68.38,"l":68.33,"n":2,"o":68.38,"t":"2026-10-06T16:45:00Z","v":2365,"vw":68.372283},{"c":68.27,"h":68.27,"l":68.25,"n":2,"o":68.25,"t":"2026-10-06T17:15:00Z","v":1100,"vw":68.261818},{"c":68.281,"h":68.281,"l":68.281,"n":1,"o":68.281,"t":"2026-10-06T17:30:00Z","v":168,"vw":68.281},{"c":68.33,"h":68.34,"l":68.33,"n":3,"o":68.34,"t":"2026-10-06T17:45:00Z","v":769,"vw":68.332292},{"c":68.35,"h":68.38,"l":68.345,"n":22,"o":68.345,"t":"2026-10-06T18:00:00Z","v":1912,"vw":68.363706},{"c":68.33,"h":68.33,"l":68.33,"n":2,"o":68.33,"t":"2026-10-06T18:15:00Z","v":2810,"vw":68.33},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-06T18:45:00Z","v":2700,"vw":68.35},{"c":68.315,"h":68.36,"l":68.315,"n":17,"o":68.32,"t":"2026-10-06T19:00:00Z","v":9662,"vw":68.343253},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-06T19:15:00Z","v":100,"vw":68.34},{"c":68.32,"h":68.33,"l":68.29,"n":5,"o":68.33,"t":"2026-10-06T19:30:00Z","v":2188,"vw":68.318789},{"c":68.29,"h":68.31,"l":68.25,"n":14,"o":68.31,"t":"2026-10-06T19:45:00Z","v":3029,"vw":68.283445},{"c":68.3,"h":68.3,"l":68.3,"n":4,"o":68.3,"t":"2026-10-06T20:00:00Z","v":122,"vw":68.3},{"c":67.99,"h":67.99,"l":67.99,"n":4,"o":67.99,"t":"2026-10-07T13:30:00Z","v":660,"vw":67.99},{"c":67.805,"h":67.84,"l":67.805,"n":7,"o":67.84,"t":"2026-10-07T14:00:00Z","v":734,"vw":67.833271},{"c":67.845,"h":67.845,"l":67.845,"n":1,"o":67.845,"t":"2026-10-07T14:30:00Z","v":377,"vw":67.845},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-07T15:00:00Z","v":210,"vw":67.8},{"c":67.9701,"h":67.9701,"l":67.9701,"n":1,"o":67.9701,"t":"2026-10-07T15:45:00Z","v":203,"vw":67.9701},{"c":67.97,"h":67.98,"l":67.97,"n":15,"o":67.98,"t":"2026-10-07T16:00:00Z","v":925,"vw":67.971429},{"c":67.98,"h":68.04,"l":67.98,"n":14,"o":68.04,"t":"2026-10-07T16:30:00Z","v":12042,"vw":68.035687},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-07T17:00:00Z","v":100,"vw":68.03},{"c":68.105,"h":68.105,"l":68.07,"n":22,"o":68.07,"t":"2026-10-07T17:15:00Z","v":6992,"vw":68.074443},{"c":68.08,"h":68.107,"l":68.07,"n":17,"o":68.0847,"t":"2026-10-07T18:00:00Z","v":1817,"vw":68.085294},{"c":68.1,"h":68.1,"l":68.09,"n":3,"o":68.09,"t":"2026-10-07T18:15:00Z","v":2172,"vw":68.099445},{"c":68.0768,"h":68.0768,"l":68.0768,"n":1,"o":68.0768,"t":"2026-10-07T18:30:00Z","v":137,"vw":68.0768},{"c":68.0907,"h":68.1,"l":68.09,"n":11,"o":68.1,"t":"2026-10-07T18:45:00Z","v":1432,"vw":68.093216},{"c":68.1,"h":68.1,"l":68.1,"n":5,"o":68.1,"t":"2026-10-07T19:00:00Z","v":401,"vw":68.1},{"c":68.09,"h":68.09,"l":68.05,"n":2,"o":68.05,"t":"2026-10-07T19:15:00Z","v":736,"vw":68.062826},{"c":68.11,"h":68.11,"l":68.03,"n":19,"o":68.03,"t":"2026-10-07T19:45:00Z","v":1763,"vw":68.071046},{"c":67.88,"h":67.88,"l":67.88,"n":4,"o":67.88,"t":"2026-10-08T13:30:00Z","v":592,"vw":67.88},{"c":67.9656,"h":67.9656,"l":67.9656,"n":2,"o":67.9656,"t":"2026-10-08T14:00:00Z","v":721,"vw":67.9656},{"c":67.95,"h":67.95,"l":67.95,"n":2,"o":67.95,"t":"2026-10-08T14:15:00Z","v":101,"vw":67.95},{"c":67.9999,"h":67.9999,"l":67.9999,"n":2,"o":67.9999,"t":"2026-10-08T14:30:00Z","v":691,"vw":67.9999},{"c":67.89,"h":67.89,"l":67.89,"n":2,"o":67.89,"t":"2026-10-08T15:00:00Z","v":109,"vw":67.89},{"c":67.84,"h":67.84,"l":67.82,"n":24,"o":67.82,"t":"2026-10-08T15:15:00Z","v":3079,"vw":67.82074},{"c":67.835,"h":67.835,"l":67.7701,"n":16,"o":67.7701,"t":"2026-10-08T15:30:00Z","v":2141,"vw":67.818904},{"c":67.82,"h":67.82,"l":67.8147,"n":4,"o":67.8147,"t":"2026-10-08T15:45:00Z","v":1047,"vw":67.819442},{"c":67.84,"h":67.86,"l":67.84,"n":4,"o":67.8588,"t":"2026-10-08T16:00:00Z","v":561,"vw":67.854497},{"c":67.91,"h":67.985,"l":67.91,"n":8,"o":67.985,"t":"2026-10-08T16:15:00Z","v":1485,"vw":67.966565},{"c":67.71,"h":67.87,"l":67.68,"n":23,"o":67.87,"t":"2026-10-08T16:45:00Z","v":4668,"vw":67.768851},{"c":67.68,"h":67.68,"l":67.68,"n":6,"o":67.68,"t":"2026-10-08T17:00:00Z","v":517,"vw":67.68},{"c":67.68,"h":67.71,"l":67.68,"n":4,"o":67.71,"t":"2026-10-08T17:15:00Z","v":337,"vw":67.69791},{"c":67.66,"h":67.665,"l":67.63,"n":10,"o":67.63,"t":"2026-10-08T17:30:00Z","v":1290,"vw":67.642917},{"c":67.54,"h":67.62,"l":67.54,"n":3,"o":67.62,"t":"2026-10-08T17:45:00Z","v":550,"vw":67.569962},{"c":67.595,"h":67.61,"l":67.59,"n":5,"o":67.61,"t":"2026-10-08T18:00:00Z","v":1213,"vw":67.599081},{"c":67.72,"h":67.72,"l":67.72,"n":18,"o":67.72,"t":"2026-10-08T18:15:00Z","v":385,"vw":67.72},{"c":67.685,"h":67.685,"l":67.685,"n":3,"o":67.685,"t":"2026-10-08T18:30:00Z","v":744,"vw":67.685},{"c":67.7,"h":67.7,"l":67.68,"n":14,"o":67.68,"t":"2026-10-08T18:45:00Z","v":2400,"vw":67.698519},{"c":67.665,"h":67.69,"l":67.665,"n":8,"o":67.69,"t":"2026-10-08T19:00:00Z","v":5202,"vw":67.67402},{"c":67.73,"h":67.73,"l":67.6901,"n":3,"o":67.6901,"t":"2026-10-08T19:15:00Z","v":1244,"vw":67.719153},{"c":67.72,"h":67.72,"l":67.67,"n":12,"o":67.71,"t":"2026-10-08T19:30:00Z","v":2126,"vw":67.689164},{"c":67.78,"h":67.78,"l":67.7,"n":21,"o":67.74,"t":"2026-10-08T19:45:00Z","v":1798,"vw":67.738925},{"c":67.93,"h":67.93,"l":67.92,"n":5,"o":67.92,"t":"2026-10-09T13:30:00Z","v":268,"vw":67.924673},{"c":68.01,"h":68.01,"l":68.01,"n":2,"o":68.01,"t":"2026-10-09T14:15:00Z","v":577,"vw":68.01},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-09T14:30:00Z","v":120,"vw":67.96},{"c":68.06,"h":68.07,"l":68.02,"n":14,"o":68.0215,"t":"2026-10-09T15:30:00Z","v":21656,"vw":68.042029},{"c":68.06,"h":68.06,"l":68.06,"n":1,"o":68.06,"t":"2026-10-09T15:45:00Z","v":360,"vw":68.06},{"c":68.125,"h":68.125,"l":68.115,"n":2,"o":68.115,"t":"2026-10-09T17:15:00Z","v":3839,"vw":68.12276},{"c":68.13,"h":68.13,"l":68.1066,"n":2,"o":68.1066,"t":"2026-10-09T17:30:00Z","v":724,"vw":68.121952},{"c":68.1451,"h":68.1451,"l":68.135,"n":4,"o":68.135,"t":"2026-10-09T17:45:00Z","v":502,"vw":68.140616},{"c":68.194,"h":68.194,"l":68.194,"n":1,"o":68.194,"t":"2026-10-09T18:15:00Z","v":522,"vw":68.194},{"c":68.1901,"h":68.21,"l":68.19,"n":5,"o":68.19,"t":"2026-10-09T18:45:00Z","v":1835,"vw":68.191348},{"c":68.21,"h":68.215,"l":68.21,"n":5,"o":68.21,"t":"2026-10-09T19:00:00Z","v":8281,"vw":68.210084},{"c":68.23,"h":68.23,"l":68.23,"n":2,"o":68.23,"t":"2026-10-09T19:30:00Z","v":347,"vw":68.23},{"c":68.155,"h":68.21,"l":68.155,"n":23,"o":68.16,"t":"2026-10-09T19:45:00Z","v":11246,"vw":68.164377},{"c":68.135,"h":68.15,"l":68.135,"n":2,"o":68.15,"t":"2026-10-12T14:45:00Z","v":1717,"vw":68.144557},{"c":68.17,"h":68.17,"l":68.17,"n":5,"o":68.17,"t":"2026-10-12T15:00:00Z","v":10440,"vw":68.17},{"c":68.17,"h":68.17,"l":68.17,"n":1,"o":68.17,"t":"2026-10-12T15:15:00Z","v":338,"vw":68.17},{"c":68.21,"h":68.21,"l":68.15,"n":4,"o":68.15,"t":"2026-10-12T15:30:00Z","v":416,"vw":68.177568},{"c":68.15,"h":68.15,"l":68.15,"n":4,"o":68.15,"t":"2026-10-12T16:15:00Z","v":376,"vw":68.15},{"c":68.1193,"h":68.1193,"l":68.1,"n":2,"o":68.1,"t":"2026-10-12T16:45:00Z","v":1538,"vw":68.10591},{"c":68.09,"h":68.11,"l":68.09,"n":3,"o":68.11,"t":"2026-10-12T17:00:00Z","v":487,"vw":68.102465},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-12T17:15:00Z","v":127,"vw":68.12},{"c":68.106,"h":68.106,"l":68.095,"n":2,"o":68.095,"t":"2026-10-12T17:30:00Z","v":3308,"vw":68.105667},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-12T18:45:00Z","v":2798,"vw":68.07},{"c":68.05,"h":68.065,"l":68.05,"n":4,"o":68.065,"t":"2026-10-12T19:00:00Z","v":5311,"vw":68.06368},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-12T19:30:00Z","v":436,"vw":68.11},{"c":68.05,"h":68.05,"l":68.031,"n":2,"o":68.031,"t":"2026-10-13T14:30:00Z","v":232,"vw":68.0405},{"c":68.0119,"h":68.025,"l":68.0119,"n":2,"o":68.025,"t":"2026-10-13T14:45:00Z","v":1112,"vw":68.016377},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-13T15:00:00Z","v":14476,"vw":68.05},{"c":68.011,"h":68.0427,"l":68.011,"n":3,"o":68.0427,"t":"2026-10-13T15:15:00Z","v":286,"vw":68.025676},{"c":67.97,"h":67.97,"l":67.97,"n":2,"o":67.97,"t":"2026-10-13T15:30:00Z","v":117,"vw":67.97},{"c":67.98,"h":67.98,"l":67.96,"n":3,"o":67.96,"t":"2026-10-13T15:45:00Z","v":819,"vw":67.971141},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-10-13T16:00:00Z","v":776,"vw":68.01},{"c":68.02,"h":68.05,"l":68.02,"n":5,"o":68.04,"t":"2026-10-13T17:15:00Z","v":8894,"vw":68.049211},{"c":68.0299,"h":68.04,"l":68.0299,"n":10,"o":68.04,"t":"2026-10-13T17:45:00Z","v":2936,"vw":68.038707},{"c":68.13,"h":68.13,"l":68.1,"n":4,"o":68.11,"t":"2026-10-13T18:00:00Z","v":14349,"vw":68.10176},{"c":68.0851,"h":68.0851,"l":68.0851,"n":1,"o":68.0851,"t":"2026-10-13T18:15:00Z","v":253,"vw":68.0851},{"c":68.095,"h":68.095,"l":68.0901,"n":3,"o":68.0901,"t":"2026-10-13T18:30:00Z","v":321,"vw":68.091681},{"c":68.1,"h":68.1,"l":68.0734,"n":3,"o":68.0734,"t":"2026-10-13T18:45:00Z","v":1458,"vw":68.097479},{"c":68.1489,"h":68.1489,"l":68.1489,"n":1,"o":68.1489,"t":"2026-10-13T19:15:00Z","v":175,"vw":68.1489},{"c":68.16,"h":68.16,"l":68.16,"n":6,"o":68.16,"t":"2026-10-13T19:30:00Z","v":1136,"vw":68.16},{"c":68.08,"h":68.1,"l":68.08,"n":5,"o":68.1,"t":"2026-10-13T19:45:00Z","v":317,"vw":68.09},{"c":67.76,"h":67.77,"l":67.76,"n":40,"o":67.77,"t":"2026-10-14T13:30:00Z","v":1591,"vw":67.7675},{"c":67.632,"h":67.676,"l":67.632,"n":4,"o":67.676,"t":"2026-10-14T14:15:00Z","v":562,"vw":67.648049},{"c":67.63,"h":67.63,"l":67.63,"n":2,"o":67.63,"t":"2026-10-14T14:30:00Z","v":11777,"vw":67.63},{"c":67.4354,"h":67.4354,"l":67.4299,"n":3,"o":67.43,"t":"2026-10-14T15:45:00Z","v":2904,"vw":67.430325},{"c":67.435,"h":67.4501,"l":67.435,"n":2,"o":67.4501,"t":"2026-10-14T16:00:00Z","v":240,"vw":67.442676},{"c":67.3659,"h":67.37,"l":67.35,"n":10,"o":67.35,"t":"2026-10-14T16:30:00Z","v":1818,"vw":67.360088},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-14T16:45:00Z","v":200,"vw":67.36},{"c":67.359,"h":67.36,"l":67.359,"n":5,"o":67.3597,"t":"2026-10-14T17:00:00Z","v":1103,"vw":67.359164},{"c":67.3,"h":67.3,"l":67.29,"n":2,"o":67.29,"t":"2026-10-14T17:15:00Z","v":1000,"vw":67.295},{"c":67.245,"h":67.245,"l":67.245,"n":1,"o":67.245,"t":"2026-10-14T17:30:00Z","v":486,"vw":67.245},{"c":67.17,"h":67.188,"l":67.17,"n":5,"o":67.188,"t":"2026-10-14T18:00:00Z","v":4220,"vw":67.185689},{"c":67.195,"h":67.25,"l":67.195,"n":4,"o":67.21,"t":"2026-10-14T18:15:00Z","v":2622,"vw":67.203728},{"c":67.155,"h":67.155,"l":67.155,"n":1,"o":67.155,"t":"2026-10-14T18:30:00Z","v":100,"vw":67.155},{"c":67.2,"h":67.2,"l":67.2,"n":4,"o":67.2,"t":"2026-10-14T18:45:00Z","v":332,"vw":67.2},{"c":67.15,"h":67.15,"l":67.115,"n":9,"o":67.14,"t":"2026-10-14T19:00:00Z","v":762,"vw":67.135107},{"c":67.2682,"h":67.2682,"l":67.2363,"n":7,"o":67.2363,"t":"2026-10-14T19:15:00Z","v":1007,"vw":67.247804},{"c":67.115,"h":67.12,"l":67.115,"n":2,"o":67.12,"t":"2026-10-15T14:15:00Z","v":1122,"vw":67.117914},{"c":67.09,"h":67.16,"l":67.09,"n":6,"o":67.16,"t":"2026-10-15T14:30:00Z","v":16472,"vw":67.158725},{"c":67.3899,"h":67.3899,"l":67.33,"n":2,"o":67.33,"t":"2026-10-15T15:00:00Z","v":358,"vw":67.359281},{"c":67.325,"h":67.325,"l":67.325,"n":1,"o":67.325,"t":"2026-10-15T15:30:00Z","v":206,"vw":67.325},{"c":67.347,"h":67.347,"l":67.347,"n":1,"o":67.347,"t":"2026-10-15T15:45:00Z","v":151,"vw":67.347},{"c":67.33,"h":67.33,"l":67.33,"n":2,"o":67.33,"t":"2026-10-15T16:00:00Z","v":596,"vw":67.33},{"c":67.27,"h":67.27,"l":67.27,"n":2,"o":67.27,"t":"2026-10-15T16:15:00Z","v":215,"vw":67.27},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-15T16:30:00Z","v":101,"vw":67.26},{"c":67.440626,"h":67.440626,"l":67.4349,"n":5,"o":67.435,"t":"2026-10-15T17:30:00Z","v":878,"vw":67.437615},{"c":67.44,"h":67.45,"l":67.44,"n":7,"o":67.45,"t":"2026-10-15T17:45:00Z","v":378,"vw":67.445},{"c":67.285,"h":67.311951,"l":67.285,"n":6,"o":67.311951,"t":"2026-10-15T18:15:00Z","v":1287,"vw":67.308298},{"c":67.39,"h":67.41,"l":67.35,"n":17,"o":67.35,"t":"2026-10-15T18:45:00Z","v":16809,"vw":67.369572},{"c":67.515,"h":67.515,"l":67.4,"n":8,"o":67.4,"t":"2026-10-15T19:00:00Z","v":1060,"vw":67.492472},{"c":67.55,"h":67.57,"l":67.55,"n":3,"o":67.57,"t":"2026-10-15T19:15:00Z","v":228,"vw":67.561071},{"c":67.52,"h":67.56,"l":67.5,"n":30,"o":67.51,"t":"2026-10-15T19:30:00Z","v":11426,"vw":67.507348},{"c":67.495,"h":67.55,"l":67.495,"n":28,"o":67.54,"t":"2026-10-15T19:45:00Z","v":5259,"vw":67.507561},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-16T14:15:00Z","v":100,"vw":67.4},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-16T14:45:00Z","v":1460,"vw":67.51},{"c":67.35,"h":67.45,"l":67.35,"n":5,"o":67.43,"t":"2026-10-16T15:00:00Z","v":1083,"vw":67.386199},{"c":67.21,"h":67.21,"l":67.1922,"n":2,"o":67.1922,"t":"2026-10-16T15:15:00Z","v":555,"vw":67.196017},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-10-16T15:30:00Z","v":1400,"vw":67.3},{"c":67.16,"h":67.17,"l":67.16,"n":3,"o":67.17,"t":"2026-10-16T15:45:00Z","v":3621,"vw":67.167014},{"c":67.133,"h":67.133,"l":67.133,"n":1,"o":67.133,"t":"2026-10-16T16:15:00Z","v":263,"vw":67.133},{"c":67.06,"h":67.08,"l":67.04,"n":21,"o":67.08,"t":"2026-10-16T16:30:00Z","v":2926,"vw":67.070306},{"c":66.96,"h":66.99,"l":66.9489,"n":5,"o":66.99,"t":"2026-10-16T16:45:00Z","v":1241,"vw":66.980415},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-10-16T17:00:00Z","v":200,"vw":66.92},{"c":66.775,"h":66.775,"l":66.75,"n":16,"o":66.75,"t":"2026-10-16T17:15:00Z","v":619,"vw":66.7625},{"c":66.88,"h":66.89,"l":66.84,"n":6,"o":66.89,"t":"2026-10-16T17:30:00Z","v":1700,"vw":66.878824},{"c":66.77,"h":66.86,"l":66.77,"n":9,"o":66.86,"t":"2026-10-16T17:45:00Z","v":582,"vw":66.825235},{"c":66.72,"h":66.74,"l":66.72,"n":5,"o":66.74,"t":"2026-10-16T18:00:00Z","v":478,"vw":66.73},{"c":66.65,"h":66.69,"l":66.65,"n":7,"o":66.69,"t":"2026-10-16T18:15:00Z","v":1145,"vw":66.677528},{"c":66.65,"h":66.675,"l":66.59,"n":8,"o":66.59,"t":"2026-10-16T18:30:00Z","v":3098,"vw":66.655578},{"c":66.5717,"h":66.605,"l":66.5717,"n":6,"o":66.6,"t":"2026-10-16T18:45:00Z","v":829,"vw":66.584617},{"c":66.69,"h":66.69,"l":66.51,"n":2,"o":66.51,"t":"2026-10-16T19:00:00Z","v":419,"vw":66.625561},{"c":66.66,"h":66.68,"l":66.66,"n":12,"o":66.68,"t":"2026-10-16T19:15:00Z","v":1228,"vw":66.676694},{"c":66.6717,"h":66.68,"l":66.67,"n":9,"o":66.67,"t":"2026-10-16T19:30:00Z","v":2471,"vw":66.677955},{"c":66.79,"h":66.8,"l":66.64,"n":22,"o":66.64,"t":"2026-10-16T19:45:00Z","v":3508,"vw":66.748918},{"c":67.2,"h":67.2,"l":67.15,"n":3,"o":67.15,"t":"2026-10-19T13:30:00Z","v":500,"vw":67.16087},{"c":67.0698,"h":67.0698,"l":67.0698,"n":2,"o":67.0698,"t":"2026-10-19T14:00:00Z","v":119,"vw":67.0698},{"c":67.1216,"h":67.1799,"l":67.1,"n":5,"o":67.1799,"t":"2026-10-19T14:30:00Z","v":627,"vw":67.138002},{"c":67.175,"h":67.175,"l":67.17,"n":2,"o":67.17,"t":"2026-10-19T14:45:00Z","v":659,"vw":67.172868},{"c":67.25,"h":67.25,"l":67.25,"n":2,"o":67.25,"t":"2026-10-19T15:00:00Z","v":892,"vw":67.25},{"c":67.24,"h":67.26,"l":67.24,"n":18,"o":67.25,"t":"2026-10-19T15:15:00Z","v":12373,"vw":67.258362},{"c":67.31,"h":67.31,"l":67.31,"n":2,"o":67.31,"t":"2026-10-19T15:30:00Z","v":512,"vw":67.31},{"c":67.1913,"h":67.1913,"l":67.17,"n":2,"o":67.17,"t":"2026-10-19T16:15:00Z","v":1230,"vw":67.173585},{"c":67.1801,"h":67.1801,"l":67.175,"n":3,"o":67.175,"t":"2026-10-19T16:30:00Z","v":985,"vw":67.175559},{"c":67.0984,"h":67.0984,"l":67.0984,"n":1,"o":67.0984,"t":"2026-10-19T17:00:00Z","v":168,"vw":67.0984},{"c":67.1199,"h":67.1199,"l":67.08,"n":4,"o":67.08,"t":"2026-10-19T17:45:00Z","v":3863,"vw":67.111767},{"c":67.118,"h":67.118,"l":67.118,"n":1,"o":67.118,"t":"2026-10-19T18:00:00Z","v":116,"vw":67.118},{"c":67.1101,"h":67.1101,"l":67.1101,"n":1,"o":67.1101,"t":"2026-10-19T18:45:00Z","v":500,"vw":67.1101},{"c":67.12,"h":67.13,"l":67.12,"n":4,"o":67.13,"t":"2026-10-19T19:00:00Z","v":1245,"vw":67.124932},{"c":67.18,"h":67.18,"l":67.18,"n":4,"o":67.18,"t":"2026-10-19T19:30:00Z","v":956,"vw":67.18},{"c":67.04,"h":67.15,"l":67.04,"n":4,"o":67.15,"t":"2026-10-19T19:45:00Z","v":630,"vw":67.092022},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T13:30:00Z","v":5108,"vw":66.9},{"c":66.9571,"h":66.9899,"l":66.908,"n":4,"o":66.908,"t":"2026-10-20T13:45:00Z","v":1000,"vw":66.959054},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-20T14:00:00Z","v":100,"vw":67.11},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-10-20T14:15:00Z","v":207,"vw":67.45},{"c":67.47,"h":67.5,"l":67.41,"n":45,"o":67.41,"t":"2026-10-20T14:30:00Z","v":14457,"vw":67.497881},{"c":67.48,"h":67.48,"l":67.475,"n":4,"o":67.48,"t":"2026-10-20T14:45:00Z","v":1821,"vw":67.477532},{"c":67.36,"h":67.46,"l":67.36,"n":4,"o":67.46,"t":"2026-10-20T15:00:00Z","v":359,"vw":67.403503},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-20T16:00:00Z","v":223,"vw":67.26},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-20T16:15:00Z","v":175,"vw":67.25},{"c":67.295,"h":67.2987,"l":67.275,"n":5,"o":67.2987,"t":"2026-10-20T16:30:00Z","v":1341,"vw":67.290067},{"c":67.2125,"h":67.2125,"l":67.2,"n":7,"o":67.21,"t":"2026-10-20T16:45:00Z","v":840,"vw":67.209167},{"c":67.17,"h":67.2101,"l":67.17,"n":13,"o":67.21,"t":"2026-10-20T17:00:00Z","v":1385,"vw":67.203158},{"c":67.2901,"h":67.296,"l":67.285,"n":4,"o":67.296,"t":"2026-10-20T17:30:00Z","v":935,"vw":67.289604},{"c":67.285,"h":67.285,"l":67.285,"n":2,"o":67.285,"t":"2026-10-20T17:45:00Z","v":372,"vw":67.285},{"c":67.2831,"h":67.2831,"l":67.2831,"n":1,"o":67.2831,"t":"2026-10-20T18:00:00Z","v":356,"vw":67.2831},{"c":67.16,"h":67.16,"l":67.16,"n":3,"o":67.16,"t":"2026-10-20T18:30:00Z","v":1634,"vw":67.16},{"c":67.22,"h":67.22,"l":67.22,"n":1,"o":67.22,"t":"2026-10-20T18:45:00Z","v":169,"vw":67.22},{"c":67.16,"h":67.2004,"l":67.16,"n":4,"o":67.2004,"t":"2026-10-20T19:15:00Z","v":363,"vw":67.187172},{"c":67.1999,"h":67.1999,"l":67.1999,"n":2,"o":67.1999,"t":"2026-10-20T19:30:00Z","v":301,"vw":67.1999},{"c":67.16,"h":67.16,"l":67.15,"n":6,"o":67.15,"t":"2026-10-20T19:45:00Z","v":2329,"vw":67.151713},{"c":67.36,"h":67.41,"l":67.36,"n":2,"o":67.41,"t":"2026-10-21T13:30:00Z","v":917,"vw":67.400458},{"c":67.269,"h":67.269,"l":67.269,"n":3,"o":67.269,"t":"2026-10-21T14:00:00Z","v":4215,"vw":67.269},{"c":67.4751,"h":67.4751,"l":67.4229,"n":4,"o":67.44,"t":"2026-10-21T15:00:00Z","v":12753,"vw":67.465707},{"c":67.5066,"h":67.5066,"l":67.49,"n":8,"o":67.499,"t":"2026-10-21T15:15:00Z","v":2051,"vw":67.498407},{"c":67.59,"h":67.59,"l":67.59,"n":2,"o":67.59,"t":"2026-10-21T16:15:00Z","v":164,"vw":67.59},{"c":67.5557,"h":67.5557,"l":67.5557,"n":1,"o":67.5557,"t":"2026-10-21T17:00:00Z","v":712,"vw":67.5557},{"c":67.6755,"h":67.6755,"l":67.6755,"n":1,"o":67.6755,"t":"2026-10-21T17:15:00Z","v":153,"vw":67.6755},{"c":67.67,"h":67.73,"l":67.64,"n":6,"o":67.73,"t":"2026-10-21T17:30:00Z","v":1062,"vw":67.678097},{"c":67.7199,"h":67.7199,"l":67.7199,"n":1,"o":67.7199,"t":"2026-10-21T17:45:00Z","v":215,"vw":67.7199},{"c":67.675,"h":67.7,"l":67.65,"n":5,"o":67.6571,"t":"2026-10-21T18:00:00Z","v":7818,"vw":67.670414},{"c":67.51,"h":67.51,"l":67.37,"n":27,"o":67.5,"t":"2026-10-21T19:00:00Z","v":2633,"vw":67.460615},{"c":67.52,"h":67.52,"l":67.5,"n":3,"o":67.5,"t":"2026-10-21T19:15:00Z","v":401,"vw":67.505714},{"c":67.6,"h":67.6,"l":67.6,"n":7,"o":67.6,"t":"2026-10-21T19:45:00Z","v":253,"vw":67.6},{"c":67.12,"h":67.12,"l":66.98,"n":2,"o":66.98,"t":"2026-10-22T13:30:00Z","v":551,"vw":67.081633},{"c":66.9999,"h":66.9999,"l":66.9999,"n":1,"o":66.9999,"t":"2026-10-22T14:00:00Z","v":324,"vw":66.9999},{"c":66.66,"h":66.6893,"l":66.66,"n":3,"o":66.675,"t":"2026-10-22T14:30:00Z","v":1151,"vw":66.675548},{"c":66.688,"h":66.688,"l":66.655,"n":3,"o":66.655,"t":"2026-10-22T14:45:00Z","v":2690,"vw":66.678075},{"c":66.6831,"h":66.73,"l":66.6774,"n":7,"o":66.7175,"t":"2026-10-22T15:00:00Z","v":7928,"vw":66.712118},{"c":66.78,"h":66.7999,"l":66.78,"n":3,"o":66.7999,"t":"2026-10-22T15:15:00Z","v":376,"vw":66.789315},{"c":66.685,"h":66.72,"l":66.685,"n":6,"o":66.72,"t":"2026-10-22T15:30:00Z","v":585,"vw":66.702},{"c":66.91,"h":66.91,"l":66.89,"n":12,"o":66.895,"t":"2026-10-22T16:00:00Z","v":1102,"vw":66.897593},{"c":66.945,"h":66.9633,"l":66.93,"n":5,"o":66.93,"t":"2026-10-22T16:15:00Z","v":718,"vw":66.948067},{"c":66.815,"h":66.815,"l":66.74,"n":11,"o":66.74,"t":"2026-10-22T16:45:00Z","v":964,"vw":66.77081},{"c":66.68,"h":66.68,"l":66.66,"n":4,"o":66.66,"t":"2026-10-22T17:00:00Z","v":1204,"vw":66.672957},{"c":66.76,"h":66.76,"l":66.7,"n":6,"o":66.7,"t":"2026-10-22T17:15:00Z","v":711,"vw":66.733856},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-22T17:30:00Z","v":2526,"vw":66.75},{"c":66.7063,"h":66.72,"l":66.7063,"n":10,"o":66.72,"t":"2026-10-22T17:45:00Z","v":1344,"vw":66.713729},{"c":66.6812,"h":66.6812,"l":66.6812,"n":3,"o":66.6812,"t":"2026-10-22T18:00:00Z","v":348,"vw":66.6812},{"c":66.73,"h":66.73,"l":66.69,"n":10,"o":66.69,"t":"2026-10-22T18:15:00Z","v":1288,"vw":66.726578},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-22T18:30:00Z","v":112,"vw":66.57},{"c":66.64,"h":66.66,"l":66.6053,"n":10,"o":66.61,"t":"2026-10-22T18:45:00Z","v":1821,"vw":66.641066},{"c":66.6,"h":66.6,"l":66.54,"n":7,"o":66.54,"t":"2026-10-22T19:00:00Z","v":2141,"vw":66.56178},{"c":66.678,"h":66.678,"l":66.678,"n":2,"o":66.678,"t":"2026-10-22T19:15:00Z","v":232,"vw":66.678},{"c":66.78,"h":66.78,"l":66.78,"n":8,"o":66.78,"t":"2026-10-22T19:45:00Z","v":1088,"vw":66.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.925,"strike":71.9197460583099,"iv":0.346734589956203,"gamma":0.04886331639819727,"theta":-0.037771471760381904,"vega":0.059662625577771904,"rho":0.0118951323004973,"breakevenPct":9.081680231072008},{"delta":0.3,"premium":0.9698021569185278,"strike":70.10395686162944,"iv":0.28301570430008127,"gamma":0.0655028923784475,"theta":-0.034330097787622985,"vega":0.06526097781546392,"rho":0.01430104256237967,"breakevenPct":6.429708024180842},{"delta":0.35,"premium":1.0314365059944308,"strike":68.9632199657461,"iv":0.24208186164314913,"gamma":0.08148302604163236,"theta":-0.03190076494588161,"vega":0.06951007519881214,"rho":0.01670065344357406,"breakevenPct":4.813801245493478},{"delta":0.4,"premium":1.1553138579937363,"strike":68.25534938289293,"iv":0.22421694722192287,"gamma":0.09177665459430834,"theta":-0.031208657601348257,"vega":0.07231528493331685,"rho":0.019119562763180362,"breakevenPct":3.9392980546371277},{"delta":0.45,"premium":1.2760345852799997,"strike":67.66206850986667,"iv":0.20807106480767867,"gamma":0.10117503292743288,"theta":-0.030151810815256294,"vega":0.07385072774670345,"rho":0.021550794019959546,"breakevenPct":3.231660819327145},{"delta":0.5,"premium":1.3949740873494765,"strike":67.13344850066899,"iv":0.19289520051014294,"gamma":0.11006823804189428,"theta":-0.02888914827660536,"vega":0.07466966446103027,"rho":0.02398897831905679,"breakevenPct":2.61818297097704},{"delta":0.55,"premium":1.5368028830664553,"strike":66.70185897848945,"iv":0.18189249739698413,"gamma":0.11489400878115269,"theta":-0.027551359460996048,"vega":0.07353777767708068,"rho":0.026457795987615104,"breakevenPct":2.184279517154693},{"delta":0.6,"premium":1.686361340089241,"strike":66.30303642642869,"iv":0.17229906112388327,"gamma":0.11834621637826728,"theta":-0.02618820067613398,"vega":0.07174710232842887,"rho":0.028936958473896327,"breakevenPct":1.8110179193140579},{"delta":0.65,"premium":1.8815259732735476,"strike":65.88353432389493,"iv":0.1658005390092986,"gamma":0.11853874231011845,"theta":-0.024913396644836293,"vega":0.06928164622451252,"rho":0.03144091735459653,"breakevenPct":1.4750828049842406},{"delta":0.7,"premium":2.220973847437352,"strike":65.39860878937522,"iv":0.16909332769793822,"gamma":0.10841868615747385,"theta":-0.023918118574124826,"vega":0.0646814013153399,"rho":0.034023324034531295,"breakevenPct":1.2572366529088965},{"delta":0.75,"premium":2.5940140845070423,"strike":64.88604353393086,"iv":0.17303072983354675,"gamma":0.09741062740076824,"theta":-0.022872087067861716,"vega":0.05960089628681178,"rho":0.036573470739515154,"breakevenPct":1.0483043103292893},{"delta":0.8,"premium":3.1221830985915497,"strike":64.24583866837388,"iv":0.1799449423815621,"gamma":0.08230179257362355,"theta":-0.021591677336747758,"vega":0.052302560819462225,"rho":0.03897464160511895,"breakevenPct":0.8805357396906708},{"delta":0.85,"premium":3.7880584192439857,"strike":63.470790378006875,"iv":0.18746872852233676,"gamma":0.06575704467353953,"theta":-0.01972405498281787,"vega":0.043519931271477665,"rho":0.04128119895821352,"breakevenPct":0.7170542037299503},{"delta":0.9,"premium":5.4578060620659,"strike":61.62784793229174,"iv":0.2272171392797611,"gamma":0.043068689974736285,"theta":-0.015606307580510919,"vega":0.032656815160383636,"rho":0.04292471835573079,"breakevenPct":0.45770289661222996}],"put":[{"delta":0.15,"premium":0.95,"strike":57.03905974600951,"iv":0.6023706064816058,"gamma":0.020619068955081355,"theta":-0.04433218868939702,"vega":0.04378137792732108,"rho":-0.008954003299140461,"breakevenPct":16.009194749910897},{"delta":0.2,"premium":0.975,"strike":60.86853293379378,"iv":0.4384786232657087,"gamma":0.03405054913060905,"theta":-0.03813947890826376,"vega":0.05256204888031892,"rho":-0.011792798282630444,"breakevenPct":10.31216991046155},{"delta":0.25,"premium":1.0478797355360017,"strike":62.95759471072003,"iv":0.35567780435546437,"gamma":0.04760285133565367,"theta":-0.03456686108712837,"vega":0.05966295138130419,"rho":-0.014670936663003401,"breakevenPct":7.293029387265599},{"delta":0.3,"premium":1.1090564359448418,"strike":64.34056435944842,"iv":0.2978217597300228,"gamma":0.06236704153422036,"theta":-0.03094544861815735,"vega":0.06515006774816817,"rho":-0.017554687808716943,"breakevenPct":5.313704816556492},{"delta":0.35,"premium":1.2037363068182951,"strike":65.28736306818296,"iv":0.2625774526067461,"gamma":0.07545208645319487,"theta":-0.02845644222491149,"vega":0.06934763365858691,"rho":-0.02044247325793258,"breakevenPct":4.037695775135287},{"delta":0.4,"premium":1.2829461633214678,"strike":66.05297442214312,"iv":0.23122513390722765,"gamma":0.08906336225617757,"theta":-0.02556028032905206,"vega":0.07244579765519311,"rho":-0.023323666979761765,"breakevenPct":3.009840882267678},{"delta":0.45,"premium":1.364335212071783,"strike":66.59556808047856,"iv":0.20844441657237006,"gamma":0.10157702900604533,"theta":-0.022746555276893492,"vega":0.07383802720391609,"rho":-0.026190284801485216,"breakevenPct":2.3192080437155296},{"delta":0.5,"premium":1.4696424441133387,"strike":67.10504104497257,"iv":0.1894880891125078,"gamma":0.11169960705118483,"theta":-0.020196248598772386,"vega":0.07458704624080242,"rho":-0.029045031226532257,"breakevenPct":1.7139883185695943},{"delta":0.55,"premium":1.6449638266930935,"strike":67.51756194516022,"iv":0.18172665071107819,"gamma":0.11482290582479432,"theta":-0.018417029484861944,"vega":0.07345323675952208,"rho":-0.03186502728012006,"breakevenPct":1.3587928744128037},{"delta":0.6,"premium":1.820285209272848,"strike":67.93008284534788,"iv":0.1739652123096486,"gamma":0.11794620459840383,"theta":-0.016637810370951505,"vega":0.07231942727824173,"rho":-0.03468502333370786,"breakevenPct":1.003597430256014},{"delta":0.65,"premium":2.088296679753737,"strike":68.35303211815368,"iv":0.17100823578310048,"gamma":0.11382416727665172,"theta":-0.015052540124838571,"vega":0.0687991348819769,"rho":-0.03743603202582539,"breakevenPct":0.7715851476490749},{"delta":0.7,"premium":2.3752239598104143,"strike":68.7781095700895,"iv":0.16903173395451934,"gamma":0.10822353174665716,"theta":-0.013506850161081298,"vega":0.0647918189279842,"rho":-0.04017296206269232,"breakevenPct":0.5647115749040372},{"delta":0.75,"premium":2.772396486825597,"strike":69.29987452948558,"iv":0.17033902132998746,"gamma":0.09864278544542032,"theta":-0.011770388958594728,"vega":0.059431367628607276,"rho":-0.042990562560269674,"breakevenPct":0.3781400978437084},{"delta":0.8,"premium":3.2899623588456723,"strike":69.92722710163112,"iv":0.17523237139272274,"gamma":0.08471555834378919,"theta":-0.009825595984943534,"vega":0.052593224592220815,"rho":-0.04589625925134252,"breakevenPct":0.2137395286231666},{"delta":0.85,"premium":5.0668067226890745,"strike":71.74789915966386,"iv":0.2269672268907563,"gamma":0.05465126050420169,"theta":-0.01042857142857143,"vega":0.043789075630252104,"rho":-0.04962923171489917,"breakevenPct":0.14810955828872288}]},"raw":{"call":[{"delta":0.25,"premium":0.925,"strike":71.9197460583099,"iv":0.346734589956203,"gamma":0.04886331639819727,"theta":-0.037771471760381904,"vega":0.059662625577771904,"rho":0.0118951323004973,"breakevenPct":9.081680231072008},{"delta":0.3,"premium":0.9698021569185278,"strike":70.10395686162944,"iv":0.28301570430008127,"gamma":0.0655028923784475,"theta":-0.034330097787622985,"vega":0.06526097781546392,"rho":0.01430104256237967,"breakevenPct":6.429708024180842},{"delta":0.35,"premium":1.0314365059944308,"strike":68.9632199657461,"iv":0.24208186164314913,"gamma":0.08148302604163236,"theta":-0.03190076494588161,"vega":0.06951007519881214,"rho":0.01670065344357406,"breakevenPct":4.813801245493478},{"delta":0.4,"premium":1.1553138579937363,"strike":68.25534938289293,"iv":0.22421694722192287,"gamma":0.09177665459430834,"theta":-0.031208657601348257,"vega":0.07231528493331685,"rho":0.019119562763180362,"breakevenPct":3.9392980546371277},{"delta":0.45,"premium":1.2760345852799997,"strike":67.66206850986667,"iv":0.20807106480767867,"gamma":0.10117503292743288,"theta":-0.030151810815256294,"vega":0.07385072774670345,"rho":0.021550794019959546,"breakevenPct":3.231660819327145},{"delta":0.5,"premium":1.3949740873494765,"strike":67.13344850066899,"iv":0.19289520051014294,"gamma":0.11006823804189428,"theta":-0.02888914827660536,"vega":0.07466966446103027,"rho":0.02398897831905679,"breakevenPct":2.61818297097704},{"delta":0.55,"premium":1.5368028830664553,"strike":66.70185897848945,"iv":0.18189249739698413,"gamma":0.11489400878115269,"theta":-0.027551359460996048,"vega":0.07353777767708068,"rho":0.026457795987615104,"breakevenPct":2.184279517154693},{"delta":0.6,"premium":1.686361340089241,"strike":66.30303642642869,"iv":0.17229906112388327,"gamma":0.11834621637826728,"theta":-0.02618820067613398,"vega":0.07174710232842887,"rho":0.028936958473896327,"breakevenPct":1.8110179193140579},{"delta":0.65,"premium":1.8815259732735476,"strike":65.88353432389493,"iv":0.1658005390092986,"gamma":0.11853874231011845,"theta":-0.024913396644836293,"vega":0.06928164622451252,"rho":0.03144091735459653,"breakevenPct":1.4750828049842406},{"delta":0.7,"premium":2.220973847437352,"strike":65.39860878937522,"iv":0.16909332769793822,"gamma":0.10841868615747385,"theta":-0.023918118574124826,"vega":0.0646814013153399,"rho":0.034023324034531295,"breakevenPct":1.2572366529088965},{"delta":0.75,"premium":2.5940140845070423,"strike":64.88604353393086,"iv":0.17303072983354675,"gamma":0.09741062740076824,"theta":-0.022872087067861716,"vega":0.05960089628681178,"rho":0.036573470739515154,"breakevenPct":1.0483043103292893},{"delta":0.8,"premium":3.1221830985915497,"strike":64.24583866837388,"iv":0.1799449423815621,"gamma":0.08230179257362355,"theta":-0.021591677336747758,"vega":0.052302560819462225,"rho":0.03897464160511895,"breakevenPct":0.8805357396906708},{"delta":0.85,"premium":3.7880584192439857,"strike":63.470790378006875,"iv":0.18746872852233676,"gamma":0.06575704467353953,"theta":-0.01972405498281787,"vega":0.043519931271477665,"rho":0.04128119895821352,"breakevenPct":0.7170542037299503},{"delta":0.9,"premium":5.4578060620659,"strike":61.62784793229174,"iv":0.2272171392797611,"gamma":0.043068689974736285,"theta":-0.015606307580510919,"vega":0.032656815160383636,"rho":0.04292471835573079,"breakevenPct":0.45770289661222996}],"put":[{"delta":0.15,"premium":0.95,"strike":57.03905974600951,"iv":0.6023706064816058,"gamma":0.020619068955081355,"theta":-0.04433218868939702,"vega":0.04378137792732108,"rho":-0.008954003299140461,"breakevenPct":16.009194749910897},{"delta":0.2,"premium":0.975,"strike":60.86853293379378,"iv":0.4384786232657087,"gamma":0.03405054913060905,"theta":-0.03813947890826376,"vega":0.05256204888031892,"rho":-0.011792798282630444,"breakevenPct":10.31216991046155},{"delta":0.25,"premium":1.0478797355360017,"strike":62.95759471072003,"iv":0.35567780435546437,"gamma":0.04760285133565367,"theta":-0.03456686108712837,"vega":0.05966295138130419,"rho":-0.014670936663003401,"breakevenPct":7.293029387265599},{"delta":0.3,"premium":1.1090564359448418,"strike":64.34056435944842,"iv":0.2978217597300228,"gamma":0.06236704153422036,"theta":-0.03094544861815735,"vega":0.06515006774816817,"rho":-0.017554687808716943,"breakevenPct":5.313704816556492},{"delta":0.35,"premium":1.2037363068182951,"strike":65.28736306818296,"iv":0.2625774526067461,"gamma":0.07545208645319487,"theta":-0.02845644222491149,"vega":0.06934763365858691,"rho":-0.02044247325793258,"breakevenPct":4.037695775135287},{"delta":0.4,"premium":1.2829461633214678,"strike":66.05297442214312,"iv":0.23122513390722765,"gamma":0.08906336225617757,"theta":-0.02556028032905206,"vega":0.07244579765519311,"rho":-0.023323666979761765,"breakevenPct":3.009840882267678},{"delta":0.45,"premium":1.364335212071783,"strike":66.59556808047856,"iv":0.20844441657237006,"gamma":0.10157702900604533,"theta":-0.022746555276893492,"vega":0.07383802720391609,"rho":-0.026190284801485216,"breakevenPct":2.3192080437155296},{"delta":0.5,"premium":1.4696424441133387,"strike":67.10504104497257,"iv":0.1894880891125078,"gamma":0.11169960705118483,"theta":-0.020196248598772386,"vega":0.07458704624080242,"rho":-0.029045031226532257,"breakevenPct":1.7139883185695943},{"delta":0.55,"premium":1.6449638266930935,"strike":67.51756194516022,"iv":0.18172665071107819,"gamma":0.11482290582479432,"theta":-0.018417029484861944,"vega":0.07345323675952208,"rho":-0.03186502728012006,"breakevenPct":1.3587928744128037},{"delta":0.6,"premium":1.820285209272848,"strike":67.93008284534788,"iv":0.1739652123096486,"gamma":0.11794620459840383,"theta":-0.016637810370951505,"vega":0.07231942727824173,"rho":-0.03468502333370786,"breakevenPct":1.003597430256014},{"delta":0.65,"premium":2.088296679753737,"strike":68.35303211815368,"iv":0.17100823578310048,"gamma":0.11382416727665172,"theta":-0.015052540124838571,"vega":0.0687991348819769,"rho":-0.03743603202582539,"breakevenPct":0.7715851476490749},{"delta":0.7,"premium":2.3752239598104143,"strike":68.7781095700895,"iv":0.16903173395451934,"gamma":0.10822353174665716,"theta":-0.013506850161081298,"vega":0.0647918189279842,"rho":-0.04017296206269232,"breakevenPct":0.5647115749040372},{"delta":0.75,"premium":2.772396486825597,"strike":69.29987452948558,"iv":0.17033902132998746,"gamma":0.09864278544542032,"theta":-0.011770388958594728,"vega":0.059431367628607276,"rho":-0.042990562560269674,"breakevenPct":0.3781400978437084},{"delta":0.8,"premium":3.2899623588456723,"strike":69.92722710163112,"iv":0.17523237139272274,"gamma":0.08471555834378919,"theta":-0.009825595984943534,"vega":0.052593224592220815,"rho":-0.04589625925134252,"breakevenPct":0.2137395286231666},{"delta":0.85,"premium":5.0668067226890745,"strike":71.74789915966386,"iv":0.2269672268907563,"gamma":0.05465126050420169,"theta":-0.01042857142857143,"vega":0.043789075630252104,"rho":-0.04962923171489917,"breakevenPct":0.14810955828872288}]}},"errors":["fundamentals:provider_http_429"],"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"}}