{"symbol":"FEZ","url":"https://intraalpha.com/companies/FEZ","capturedAt":"2026-10-15T21:01:44.991Z","state":"ready","quote":{"symbol":"FEZ","last_price":66.05,"prev_close":65.37,"regular_close":66.05,"change":0.68,"change_pct":1.0402,"regular_change":0.68,"regular_change_pct":1.0402,"extended_change":0,"extended_change_pct":0,"bid":63,"ask":66.94,"bid_size":200,"ask_size":400,"volume":728326,"vwap":65.872477,"open":65.52,"high":66.07,"low":65.275,"close":66.05,"trade_count":9578,"last_trade_at":"2026-10-15T20:10:00.003285914Z","last_quote_at":"2026-10-15T20:00:06.758096236Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.911092255-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":4300000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.1,"dividend_yield":0.0197,"inception_date":"2002-10-15","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":65.43,"h":65.48,"l":65.35,"n":159,"o":65.38,"t":"2026-10-08T13:30:00Z","v":15581,"vw":65.420722},{"c":65.425,"h":65.44,"l":65.36,"n":132,"o":65.4,"t":"2026-10-08T13:35:00Z","v":8504,"vw":65.398985},{"c":65.44,"h":65.46,"l":65.415,"n":547,"o":65.44,"t":"2026-10-08T13:40:00Z","v":43181,"vw":65.436579},{"c":65.5,"h":65.5,"l":65.42,"n":257,"o":65.435,"t":"2026-10-08T13:45:00Z","v":20209,"vw":65.449621},{"c":65.4,"h":65.515,"l":65.385,"n":326,"o":65.5,"t":"2026-10-08T13:50:00Z","v":23598,"vw":65.468291},{"c":65.45,"h":65.45,"l":65.385,"n":185,"o":65.4,"t":"2026-10-08T13:55:00Z","v":19345,"vw":65.404501},{"c":65.5,"h":65.5,"l":65.438,"n":106,"o":65.438,"t":"2026-10-08T14:00:00Z","v":3379,"vw":65.470008},{"c":65.54,"h":65.55,"l":65.4901,"n":119,"o":65.4901,"t":"2026-10-08T14:05:00Z","v":5448,"vw":65.52002},{"c":65.49,"h":65.5598,"l":65.49,"n":85,"o":65.5598,"t":"2026-10-08T14:10:00Z","v":3423,"vw":65.540651},{"c":65.53,"h":65.53,"l":65.49,"n":74,"o":65.5,"t":"2026-10-08T14:15:00Z","v":2762,"vw":65.505088},{"c":65.585,"h":65.585,"l":65.53,"n":121,"o":65.56,"t":"2026-10-08T14:20:00Z","v":14354,"vw":65.548617},{"c":65.635,"h":65.645,"l":65.585,"n":104,"o":65.595,"t":"2026-10-08T14:25:00Z","v":6212,"vw":65.611255},{"c":65.685,"h":65.7,"l":65.625,"n":215,"o":65.6451,"t":"2026-10-08T14:30:00Z","v":20159,"vw":65.682708},{"c":65.57,"h":65.69,"l":65.57,"n":234,"o":65.69,"t":"2026-10-08T14:35:00Z","v":19856,"vw":65.615569},{"c":65.55,"h":65.575,"l":65.52,"n":108,"o":65.565,"t":"2026-10-08T14:40:00Z","v":8142,"vw":65.548435},{"c":65.485,"h":65.545,"l":65.485,"n":436,"o":65.54,"t":"2026-10-08T14:45:00Z","v":52090,"vw":65.522447},{"c":65.4,"h":65.49,"l":65.39,"n":254,"o":65.485,"t":"2026-10-08T14:50:00Z","v":33414,"vw":65.457645},{"c":65.3502,"h":65.41,"l":65.3502,"n":127,"o":65.38,"t":"2026-10-08T14:55:00Z","v":10245,"vw":65.384463},{"c":65.335,"h":65.34,"l":65.3,"n":125,"o":65.34,"t":"2026-10-08T15:00:00Z","v":4578,"vw":65.320278},{"c":65.3,"h":65.32,"l":65.29,"n":160,"o":65.32,"t":"2026-10-08T15:05:00Z","v":5404,"vw":65.309642},{"c":65.255,"h":65.32,"l":65.255,"n":138,"o":65.3,"t":"2026-10-08T15:10:00Z","v":5669,"vw":65.297453},{"c":65.21,"h":65.2602,"l":65.21,"n":177,"o":65.25,"t":"2026-10-08T15:15:00Z","v":8689,"vw":65.239478},{"c":65.175,"h":65.225,"l":65.175,"n":220,"o":65.21,"t":"2026-10-08T15:20:00Z","v":19217,"vw":65.199412},{"c":65.195,"h":65.255,"l":65.17,"n":180,"o":65.18,"t":"2026-10-08T15:25:00Z","v":7511,"vw":65.20715},{"c":65.15,"h":65.22,"l":65.135,"n":270,"o":65.21,"t":"2026-10-08T15:30:00Z","v":19867,"vw":65.18418},{"c":65.11,"h":65.165,"l":65.105,"n":200,"o":65.15,"t":"2026-10-08T15:35:00Z","v":9450,"vw":65.136243},{"c":65.125,"h":65.135,"l":65.085,"n":125,"o":65.105,"t":"2026-10-08T15:40:00Z","v":6431,"vw":65.104768},{"c":65.115,"h":65.165,"l":65.115,"n":176,"o":65.145,"t":"2026-10-08T15:45:00Z","v":11735,"vw":65.148196},{"c":65.13,"h":65.145,"l":65.115,"n":110,"o":65.115,"t":"2026-10-08T15:50:00Z","v":7328,"vw":65.129152},{"c":65.11,"h":65.12,"l":65.095,"n":77,"o":65.12,"t":"2026-10-08T15:55:00Z","v":4471,"vw":65.107042},{"c":65.1,"h":65.12,"l":65.075,"n":101,"o":65.115,"t":"2026-10-08T16:00:00Z","v":15520,"vw":65.094652},{"c":65.125,"h":65.125,"l":65.095,"n":234,"o":65.1,"t":"2026-10-08T16:05:00Z","v":41178,"vw":65.111343},{"c":65.13,"h":65.165,"l":65.12,"n":363,"o":65.125,"t":"2026-10-08T16:10:00Z","v":39320,"vw":65.143592},{"c":65.36,"h":65.575,"l":65.125,"n":1508,"o":65.135,"t":"2026-10-08T16:15:00Z","v":97320,"vw":65.326344},{"c":65.36,"h":65.385,"l":65.33,"n":183,"o":65.335,"t":"2026-10-08T16:20:00Z","v":6678,"vw":65.357718},{"c":65.31,"h":65.37,"l":65.305,"n":168,"o":65.37,"t":"2026-10-08T16:25:00Z","v":13263,"vw":65.338257},{"c":65.305,"h":65.32,"l":65.265,"n":149,"o":65.315,"t":"2026-10-08T16:30:00Z","v":23547,"vw":65.298971},{"c":65.24,"h":65.3,"l":65.21,"n":129,"o":65.295,"t":"2026-10-08T16:35:00Z","v":6923,"vw":65.267374},{"c":65.31,"h":65.355,"l":65.255,"n":181,"o":65.255,"t":"2026-10-08T16:40:00Z","v":10502,"vw":65.333606},{"c":65.25,"h":65.33,"l":65.22,"n":178,"o":65.3,"t":"2026-10-08T16:45:00Z","v":12462,"vw":65.270618},{"c":65.215,"h":65.265,"l":65.18,"n":407,"o":65.25,"t":"2026-10-08T16:50:00Z","v":29023,"vw":65.208279},{"c":65.26,"h":65.29,"l":65.215,"n":291,"o":65.235,"t":"2026-10-08T16:55:00Z","v":18411,"vw":65.247188},{"c":65.22,"h":65.29,"l":65.2,"n":191,"o":65.24,"t":"2026-10-08T17:00:00Z","v":9509,"vw":65.248125},{"c":65.32,"h":65.32,"l":65.24,"n":115,"o":65.24,"t":"2026-10-08T17:05:00Z","v":5023,"vw":65.279414},{"c":65.44,"h":65.45,"l":65.32,"n":282,"o":65.33,"t":"2026-10-08T17:10:00Z","v":19092,"vw":65.407306},{"c":65.455,"h":65.485,"l":65.43,"n":240,"o":65.435,"t":"2026-10-08T17:15:00Z","v":15022,"vw":65.460012},{"c":65.44,"h":65.44,"l":65.4199,"n":90,"o":65.44,"t":"2026-10-08T17:20:00Z","v":2581,"vw":65.432878},{"c":65.445,"h":65.465,"l":65.39,"n":177,"o":65.43,"t":"2026-10-08T17:25:00Z","v":9983,"vw":65.417618},{"c":65.465,"h":65.5,"l":65.435,"n":93,"o":65.44,"t":"2026-10-08T17:30:00Z","v":3735,"vw":65.472749},{"c":65.51,"h":65.51,"l":65.465,"n":89,"o":65.475,"t":"2026-10-08T17:35:00Z","v":3986,"vw":65.479762},{"c":65.53,"h":65.53,"l":65.5,"n":75,"o":65.5,"t":"2026-10-08T17:40:00Z","v":2626,"vw":65.515763},{"c":65.49,"h":65.52,"l":65.49,"n":78,"o":65.52,"t":"2026-10-08T17:45:00Z","v":1612,"vw":65.503118},{"c":65.46,"h":65.46,"l":65.43,"n":65,"o":65.45,"t":"2026-10-08T17:50:00Z","v":3026,"vw":65.448603},{"c":65.5,"h":65.505,"l":65.47,"n":30,"o":65.47,"t":"2026-10-08T17:55:00Z","v":1934,"vw":65.479601},{"c":65.475,"h":65.5,"l":65.465,"n":52,"o":65.5,"t":"2026-10-08T18:00:00Z","v":995,"vw":65.4775},{"c":65.425,"h":65.48,"l":65.425,"n":66,"o":65.46,"t":"2026-10-08T18:05:00Z","v":1338,"vw":65.462165},{"c":65.47,"h":65.47,"l":65.405,"n":54,"o":65.405,"t":"2026-10-08T18:10:00Z","v":2491,"vw":65.430815},{"c":65.49,"h":65.51,"l":65.48,"n":63,"o":65.48,"t":"2026-10-08T18:15:00Z","v":2086,"vw":65.489202},{"c":65.485,"h":65.491,"l":65.455,"n":74,"o":65.491,"t":"2026-10-08T18:20:00Z","v":3067,"vw":65.474185},{"c":65.5,"h":65.515,"l":65.495,"n":65,"o":65.505,"t":"2026-10-08T18:25:00Z","v":3921,"vw":65.505849},{"c":65.455,"h":65.465,"l":65.445,"n":56,"o":65.46,"t":"2026-10-08T18:30:00Z","v":3813,"vw":65.454795},{"c":65.425,"h":65.45,"l":65.415,"n":75,"o":65.45,"t":"2026-10-08T18:35:00Z","v":4298,"vw":65.429397},{"c":65.445,"h":65.445,"l":65.42,"n":80,"o":65.43,"t":"2026-10-08T18:40:00Z","v":7224,"vw":65.429439},{"c":65.47,"h":65.475,"l":65.445,"n":79,"o":65.445,"t":"2026-10-08T18:45:00Z","v":6663,"vw":65.457374},{"c":65.51,"h":65.51,"l":65.48,"n":113,"o":65.48,"t":"2026-10-08T18:50:00Z","v":8497,"vw":65.49028},{"c":65.48,"h":65.515,"l":65.475,"n":114,"o":65.515,"t":"2026-10-08T18:55:00Z","v":6560,"vw":65.491029},{"c":65.48,"h":65.5,"l":65.47,"n":68,"o":65.47,"t":"2026-10-08T19:00:00Z","v":4950,"vw":65.490068},{"c":65.505,"h":65.53,"l":65.47,"n":105,"o":65.485,"t":"2026-10-08T19:05:00Z","v":6275,"vw":65.498046},{"c":65.525,"h":65.528,"l":65.5,"n":89,"o":65.505,"t":"2026-10-08T19:10:00Z","v":7263,"vw":65.514227},{"c":65.515,"h":65.525,"l":65.485,"n":147,"o":65.52,"t":"2026-10-08T19:15:00Z","v":12328,"vw":65.50729},{"c":65.55,"h":65.555,"l":65.505,"n":85,"o":65.51,"t":"2026-10-08T19:20:00Z","v":5148,"vw":65.517757},{"c":65.49,"h":65.555,"l":65.49,"n":109,"o":65.54,"t":"2026-10-08T19:25:00Z","v":6380,"vw":65.531946},{"c":65.49,"h":65.505,"l":65.47,"n":130,"o":65.495,"t":"2026-10-08T19:30:00Z","v":13661,"vw":65.485295},{"c":65.505,"h":65.508,"l":65.475,"n":103,"o":65.48,"t":"2026-10-08T19:35:00Z","v":7853,"vw":65.484624},{"c":65.5,"h":65.5166,"l":65.495,"n":132,"o":65.505,"t":"2026-10-08T19:40:00Z","v":4655,"vw":65.507803},{"c":65.515,"h":65.52,"l":65.495,"n":117,"o":65.5,"t":"2026-10-08T19:45:00Z","v":6503,"vw":65.506166},{"c":65.53,"h":65.555,"l":65.515,"n":181,"o":65.52,"t":"2026-10-08T19:50:00Z","v":11562,"vw":65.537161},{"c":65.56,"h":65.585,"l":65.53,"n":1048,"o":65.54,"t":"2026-10-08T19:55:00Z","v":147519,"vw":65.559449},{"c":65.57,"h":65.57,"l":65.57,"n":11,"o":65.57,"t":"2026-10-08T20:00:00Z","v":60349,"vw":65.57},{"c":65.89,"h":65.89,"l":65.78,"n":4,"o":65.81,"t":"2026-10-09T10:45:00Z","v":3000,"vw":65.817827},{"c":65.92,"h":65.99,"l":65.92,"n":206,"o":65.96,"t":"2026-10-09T13:30:00Z","v":10632,"vw":65.95942},{"c":65.97,"h":66.01,"l":65.93,"n":154,"o":65.95,"t":"2026-10-09T13:35:00Z","v":6730,"vw":65.990584},{"c":65.81,"h":65.975,"l":65.8,"n":211,"o":65.975,"t":"2026-10-09T13:40:00Z","v":10763,"vw":65.918242},{"c":65.885,"h":65.885,"l":65.83,"n":91,"o":65.84,"t":"2026-10-09T13:45:00Z","v":1873,"vw":65.846429},{"c":65.895,"h":65.915,"l":65.895,"n":57,"o":65.9,"t":"2026-10-09T13:50:00Z","v":2297,"vw":65.909429},{"c":65.88,"h":65.91,"l":65.88,"n":52,"o":65.9,"t":"2026-10-09T13:55:00Z","v":1776,"vw":65.895639},{"c":65.73,"h":65.87,"l":65.73,"n":115,"o":65.86,"t":"2026-10-09T14:00:00Z","v":5814,"vw":65.759616},{"c":65.76,"h":65.775,"l":65.7101,"n":48,"o":65.7101,"t":"2026-10-09T14:05:00Z","v":2780,"vw":65.75373},{"c":65.77,"h":65.77,"l":65.745,"n":52,"o":65.76,"t":"2026-10-09T14:10:00Z","v":4302,"vw":65.750617},{"c":65.715,"h":65.7786,"l":65.715,"n":56,"o":65.77,"t":"2026-10-09T14:15:00Z","v":2220,"vw":65.757883},{"c":65.72,"h":65.725,"l":65.7001,"n":58,"o":65.7001,"t":"2026-10-09T14:20:00Z","v":2805,"vw":65.716736},{"c":65.71,"h":65.72,"l":65.69,"n":57,"o":65.69,"t":"2026-10-09T14:25:00Z","v":1774,"vw":65.709775},{"c":65.75,"h":65.75,"l":65.71,"n":88,"o":65.71,"t":"2026-10-09T14:30:00Z","v":2888,"vw":65.731041},{"c":65.73,"h":65.74,"l":65.73,"n":21,"o":65.74,"t":"2026-10-09T14:35:00Z","v":709,"vw":65.735},{"c":65.71,"h":65.73,"l":65.69,"n":119,"o":65.7,"t":"2026-10-09T14:40:00Z","v":5253,"vw":65.716782},{"c":65.7199,"h":65.75,"l":65.7199,"n":56,"o":65.745,"t":"2026-10-09T14:45:00Z","v":2160,"vw":65.733261},{"c":65.75,"h":65.76,"l":65.72,"n":47,"o":65.72,"t":"2026-10-09T14:50:00Z","v":1213,"vw":65.74},{"c":65.72,"h":65.74,"l":65.72,"n":43,"o":65.74,"t":"2026-10-09T14:55:00Z","v":5170,"vw":65.723851},{"c":65.77,"h":65.8,"l":65.73,"n":219,"o":65.73,"t":"2026-10-09T15:00:00Z","v":8939,"vw":65.770348},{"c":65.71,"h":65.75,"l":65.7,"n":45,"o":65.75,"t":"2026-10-09T15:05:00Z","v":1224,"vw":65.726667},{"c":65.725,"h":65.745,"l":65.725,"n":230,"o":65.735,"t":"2026-10-09T15:10:00Z","v":12144,"vw":65.736887},{"c":65.77,"h":65.77,"l":65.735,"n":73,"o":65.735,"t":"2026-10-09T15:15:00Z","v":3279,"vw":65.746773},{"c":65.725,"h":65.765,"l":65.705,"n":114,"o":65.7611,"t":"2026-10-09T15:20:00Z","v":10067,"vw":65.752463},{"c":65.695,"h":65.73,"l":65.69,"n":101,"o":65.73,"t":"2026-10-09T15:25:00Z","v":9618,"vw":65.70616},{"c":65.66,"h":65.69,"l":65.655,"n":99,"o":65.69,"t":"2026-10-09T15:30:00Z","v":5826,"vw":65.668901},{"c":65.68,"h":65.685,"l":65.655,"n":127,"o":65.67,"t":"2026-10-09T15:35:00Z","v":3964,"vw":65.669039},{"c":65.69,"h":65.715,"l":65.68,"n":72,"o":65.69,"t":"2026-10-09T15:40:00Z","v":3842,"vw":65.692953},{"c":65.69,"h":65.71,"l":65.67,"n":89,"o":65.68,"t":"2026-10-09T15:45:00Z","v":5734,"vw":65.698045},{"c":65.71,"h":65.725,"l":65.71,"n":58,"o":65.725,"t":"2026-10-09T15:50:00Z","v":2987,"vw":65.718135},{"c":65.69,"h":65.705,"l":65.69,"n":80,"o":65.695,"t":"2026-10-09T15:55:00Z","v":4500,"vw":65.698299},{"c":65.67,"h":65.69,"l":65.66,"n":87,"o":65.69,"t":"2026-10-09T16:00:00Z","v":4029,"vw":65.671287},{"c":65.715,"h":65.72,"l":65.685,"n":57,"o":65.685,"t":"2026-10-09T16:05:00Z","v":4061,"vw":65.699174},{"c":65.72,"h":65.72,"l":65.705,"n":29,"o":65.71,"t":"2026-10-09T16:10:00Z","v":940,"vw":65.715929},{"c":65.725,"h":65.725,"l":65.725,"n":2,"o":65.725,"t":"2026-10-09T16:15:00Z","v":578,"vw":65.725},{"c":65.69,"h":65.7,"l":65.69,"n":44,"o":65.69,"t":"2026-10-09T16:20:00Z","v":2278,"vw":65.693024},{"c":65.695,"h":65.695,"l":65.695,"n":5,"o":65.695,"t":"2026-10-09T16:25:00Z","v":158,"vw":65.695},{"c":65.71,"h":65.715,"l":65.7041,"n":39,"o":65.71,"t":"2026-10-09T16:30:00Z","v":2031,"vw":65.709405},{"c":65.71,"h":65.71,"l":65.705,"n":14,"o":65.705,"t":"2026-10-09T16:40:00Z","v":690,"vw":65.705969},{"c":65.7,"h":65.72,"l":65.695,"n":83,"o":65.695,"t":"2026-10-09T16:45:00Z","v":2788,"vw":65.714745},{"c":65.68,"h":65.71,"l":65.675,"n":49,"o":65.705,"t":"2026-10-09T16:50:00Z","v":1927,"vw":65.697692},{"c":65.66,"h":65.67,"l":65.66,"n":17,"o":65.665,"t":"2026-10-09T16:55:00Z","v":940,"vw":65.665},{"c":65.69,"h":65.69,"l":65.66,"n":40,"o":65.66,"t":"2026-10-09T17:00:00Z","v":2473,"vw":65.675051},{"c":65.675,"h":65.695,"l":65.67,"n":52,"o":65.695,"t":"2026-10-09T17:05:00Z","v":3921,"vw":65.685481},{"c":65.685,"h":65.685,"l":65.68,"n":26,"o":65.68,"t":"2026-10-09T17:10:00Z","v":1888,"vw":65.682813},{"c":65.705,"h":65.705,"l":65.69,"n":77,"o":65.69,"t":"2026-10-09T17:15:00Z","v":23882,"vw":65.701676},{"c":65.71,"h":65.715,"l":65.705,"n":38,"o":65.705,"t":"2026-10-09T17:20:00Z","v":2427,"vw":65.711602},{"c":65.705,"h":65.705,"l":65.68,"n":41,"o":65.69,"t":"2026-10-09T17:25:00Z","v":17898,"vw":65.699598},{"c":65.695,"h":65.73,"l":65.695,"n":103,"o":65.71,"t":"2026-10-09T17:30:00Z","v":4261,"vw":65.705999},{"c":65.7336,"h":65.7336,"l":65.73,"n":9,"o":65.73,"t":"2026-10-09T17:40:00Z","v":723,"vw":65.732},{"c":65.725,"h":65.73,"l":65.72,"n":47,"o":65.73,"t":"2026-10-09T17:45:00Z","v":1102,"vw":65.724333},{"c":65.7379,"h":65.7379,"l":65.7379,"n":3,"o":65.7379,"t":"2026-10-09T17:50:00Z","v":622,"vw":65.7379},{"c":65.745,"h":65.75,"l":65.745,"n":24,"o":65.75,"t":"2026-10-09T17:55:00Z","v":1252,"vw":65.747146},{"c":65.755,"h":65.77,"l":65.75,"n":10,"o":65.77,"t":"2026-10-09T18:00:00Z","v":1058,"vw":65.754679},{"c":65.7802,"h":65.7802,"l":65.7802,"n":16,"o":65.7802,"t":"2026-10-09T18:05:00Z","v":278,"vw":65.7802},{"c":65.795,"h":65.795,"l":65.79,"n":26,"o":65.795,"t":"2026-10-09T18:10:00Z","v":2098,"vw":65.794131},{"c":65.785,"h":65.79,"l":65.7821,"n":24,"o":65.7821,"t":"2026-10-09T18:15:00Z","v":1227,"vw":65.785229},{"c":65.79,"h":65.7901,"l":65.79,"n":19,"o":65.7901,"t":"2026-10-09T18:20:00Z","v":560,"vw":65.790071},{"c":65.8,"h":65.8,"l":65.8,"n":7,"o":65.8,"t":"2026-10-09T18:30:00Z","v":269,"vw":65.8},{"c":65.795,"h":65.795,"l":65.79,"n":19,"o":65.79,"t":"2026-10-09T18:35:00Z","v":902,"vw":65.792019},{"c":65.795,"h":65.8,"l":65.79,"n":20,"o":65.79,"t":"2026-10-09T18:40:00Z","v":2052,"vw":65.791518},{"c":65.84,"h":65.87,"l":65.8,"n":140,"o":65.8,"t":"2026-10-09T18:45:00Z","v":5145,"vw":65.82684},{"c":65.875,"h":65.93,"l":65.87,"n":75,"o":65.9,"t":"2026-10-09T18:50:00Z","v":1728,"vw":65.886525},{"c":65.895,"h":65.895,"l":65.88,"n":32,"o":65.89,"t":"2026-10-09T19:00:00Z","v":1112,"vw":65.883499},{"c":65.89,"h":65.9,"l":65.89,"n":31,"o":65.9,"t":"2026-10-09T19:05:00Z","v":678,"vw":65.896},{"c":65.9,"h":65.9,"l":65.9,"n":11,"o":65.9,"t":"2026-10-09T19:10:00Z","v":514,"vw":65.9},{"c":65.9,"h":65.9,"l":65.89,"n":45,"o":65.89,"t":"2026-10-09T19:15:00Z","v":1879,"vw":65.89316},{"c":65.88,"h":65.89,"l":65.875,"n":35,"o":65.89,"t":"2026-10-09T19:20:00Z","v":1163,"vw":65.883805},{"c":65.8763,"h":65.8763,"l":65.855,"n":53,"o":65.87,"t":"2026-10-09T19:30:00Z","v":4954,"vw":65.867317},{"c":65.86,"h":65.875,"l":65.85,"n":49,"o":65.875,"t":"2026-10-09T19:35:00Z","v":2454,"vw":65.86303},{"c":65.84,"h":65.855,"l":65.84,"n":71,"o":65.85,"t":"2026-10-09T19:40:00Z","v":3705,"vw":65.849041},{"c":65.865,"h":65.865,"l":65.84,"n":173,"o":65.845,"t":"2026-10-09T19:45:00Z","v":43545,"vw":65.843805},{"c":65.86,"h":65.88,"l":65.83,"n":415,"o":65.86,"t":"2026-10-09T19:50:00Z","v":44238,"vw":65.858336},{"c":65.92,"h":65.93,"l":65.87,"n":829,"o":65.87,"t":"2026-10-09T19:55:00Z","v":111047,"vw":65.904507},{"c":65.92,"h":65.92,"l":65.92,"n":8,"o":65.92,"t":"2026-10-09T20:00:00Z","v":121228,"vw":65.92},{"c":65.8,"h":65.91,"l":65.76,"n":126,"o":65.82,"t":"2026-10-12T13:30:00Z","v":11360,"vw":65.817549},{"c":65.775,"h":65.85,"l":65.765,"n":125,"o":65.82,"t":"2026-10-12T13:35:00Z","v":7501,"vw":65.802253},{"c":65.815,"h":65.845,"l":65.765,"n":110,"o":65.78,"t":"2026-10-12T13:40:00Z","v":7096,"vw":65.809794},{"c":65.8,"h":65.87,"l":65.8,"n":155,"o":65.825,"t":"2026-10-12T13:45:00Z","v":6369,"vw":65.843441},{"c":65.82,"h":65.85,"l":65.785,"n":56,"o":65.79,"t":"2026-10-12T13:50:00Z","v":3477,"vw":65.817791},{"c":65.86,"h":65.86,"l":65.805,"n":85,"o":65.81,"t":"2026-10-12T13:55:00Z","v":4826,"vw":65.838143},{"c":65.81,"h":65.86,"l":65.81,"n":67,"o":65.86,"t":"2026-10-12T14:00:00Z","v":2126,"vw":65.828484},{"c":65.815,"h":65.835,"l":65.79,"n":72,"o":65.81,"t":"2026-10-12T14:05:00Z","v":4911,"vw":65.81875},{"c":65.83,"h":65.85,"l":65.825,"n":43,"o":65.825,"t":"2026-10-12T14:10:00Z","v":1592,"vw":65.834147},{"c":65.785,"h":65.815,"l":65.755,"n":103,"o":65.81,"t":"2026-10-12T14:15:00Z","v":5464,"vw":65.786881},{"c":65.8,"h":65.82,"l":65.79,"n":93,"o":65.82,"t":"2026-10-12T14:20:00Z","v":5575,"vw":65.79653},{"c":65.805,"h":65.82,"l":65.8032,"n":20,"o":65.81,"t":"2026-10-12T14:25:00Z","v":2033,"vw":65.808035},{"c":65.825,"h":65.83,"l":65.785,"n":85,"o":65.8,"t":"2026-10-12T14:30:00Z","v":3171,"vw":65.808896},{"c":65.7699,"h":65.835,"l":65.76,"n":104,"o":65.81,"t":"2026-10-12T14:35:00Z","v":3590,"vw":65.794104},{"c":65.82,"h":65.86,"l":65.818,"n":98,"o":65.818,"t":"2026-10-12T14:40:00Z","v":5848,"vw":65.839639},{"c":65.815,"h":65.845,"l":65.815,"n":39,"o":65.84,"t":"2026-10-12T14:45:00Z","v":1800,"vw":65.831923},{"c":65.755,"h":65.77,"l":65.755,"n":30,"o":65.77,"t":"2026-10-12T14:50:00Z","v":1088,"vw":65.763124},{"c":65.79,"h":65.8,"l":65.775,"n":50,"o":65.795,"t":"2026-10-12T14:55:00Z","v":4151,"vw":65.789068},{"c":65.78,"h":65.8,"l":65.78,"n":102,"o":65.7901,"t":"2026-10-12T15:00:00Z","v":11141,"vw":65.789252},{"c":65.785,"h":65.79,"l":65.7701,"n":46,"o":65.775,"t":"2026-10-12T15:05:00Z","v":1738,"vw":65.775875},{"c":65.76,"h":65.78,"l":65.755,"n":56,"o":65.77,"t":"2026-10-12T15:10:00Z","v":2303,"vw":65.76431},{"c":65.77,"h":65.775,"l":65.755,"n":63,"o":65.765,"t":"2026-10-12T15:15:00Z","v":3538,"vw":65.761023},{"c":65.72,"h":65.77,"l":65.72,"n":65,"o":65.755,"t":"2026-10-12T15:20:00Z","v":2273,"vw":65.745173},{"c":65.755,"h":65.755,"l":65.71,"n":48,"o":65.72,"t":"2026-10-12T15:25:00Z","v":1616,"vw":65.726736},{"c":65.785,"h":65.785,"l":65.75,"n":71,"o":65.75,"t":"2026-10-12T15:30:00Z","v":2551,"vw":65.76169},{"c":65.765,"h":65.795,"l":65.765,"n":56,"o":65.79,"t":"2026-10-12T15:35:00Z","v":2876,"vw":65.784768},{"c":65.785,"h":65.79,"l":65.77,"n":58,"o":65.77,"t":"2026-10-12T15:40:00Z","v":3186,"vw":65.78617},{"c":65.695,"h":65.78,"l":65.6717,"n":606,"o":65.78,"t":"2026-10-12T15:45:00Z","v":23927,"vw":65.715453},{"c":65.74,"h":65.74,"l":65.705,"n":65,"o":65.705,"t":"2026-10-12T15:50:00Z","v":9195,"vw":65.71666},{"c":65.685,"h":65.73,"l":65.675,"n":174,"o":65.73,"t":"2026-10-12T15:55:00Z","v":6615,"vw":65.688408},{"c":65.705,"h":65.705,"l":65.685,"n":64,"o":65.69,"t":"2026-10-12T16:00:00Z","v":3825,"vw":65.695945},{"c":65.7,"h":65.725,"l":65.7,"n":38,"o":65.715,"t":"2026-10-12T16:05:00Z","v":1145,"vw":65.71},{"c":65.68,"h":65.7,"l":65.68,"n":17,"o":65.7,"t":"2026-10-12T16:10:00Z","v":919,"vw":65.685714},{"c":65.665,"h":65.675,"l":65.665,"n":52,"o":65.67,"t":"2026-10-12T16:15:00Z","v":2584,"vw":65.668391},{"c":65.625,"h":65.6699,"l":65.62,"n":50,"o":65.665,"t":"2026-10-12T16:20:00Z","v":4640,"vw":65.635849},{"c":65.61,"h":65.63,"l":65.61,"n":47,"o":65.625,"t":"2026-10-12T16:25:00Z","v":3299,"vw":65.622429},{"c":65.61,"h":65.62,"l":65.595,"n":36,"o":65.62,"t":"2026-10-12T16:30:00Z","v":2458,"vw":65.610684},{"c":65.6243,"h":65.6243,"l":65.605,"n":42,"o":65.61,"t":"2026-10-12T16:35:00Z","v":1909,"vw":65.612656},{"c":65.5984,"h":65.63,"l":65.585,"n":43,"o":65.625,"t":"2026-10-12T16:40:00Z","v":2198,"vw":65.605305},{"c":65.61,"h":65.62,"l":65.61,"n":19,"o":65.62,"t":"2026-10-12T16:45:00Z","v":882,"vw":65.612857},{"c":65.61,"h":65.61,"l":65.59,"n":29,"o":65.59,"t":"2026-10-12T16:50:00Z","v":958,"vw":65.6},{"c":65.64,"h":65.6439,"l":65.62,"n":21,"o":65.62,"t":"2026-10-12T16:55:00Z","v":1380,"vw":65.627854},{"c":65.65,"h":65.65,"l":65.6405,"n":13,"o":65.6405,"t":"2026-10-12T17:00:00Z","v":675,"vw":65.646833},{"c":65.66,"h":65.66,"l":65.645,"n":74,"o":65.65,"t":"2026-10-12T17:05:00Z","v":4890,"vw":65.654236},{"c":65.67,"h":65.675,"l":65.665,"n":45,"o":65.67,"t":"2026-10-12T17:10:00Z","v":2996,"vw":65.666748},{"c":65.67,"h":65.67,"l":65.67,"n":9,"o":65.67,"t":"2026-10-12T17:15:00Z","v":345,"vw":65.67},{"c":65.665,"h":65.6752,"l":65.665,"n":24,"o":65.665,"t":"2026-10-12T17:20:00Z","v":2353,"vw":65.671249},{"c":65.67,"h":65.67,"l":65.67,"n":9,"o":65.67,"t":"2026-10-12T17:25:00Z","v":401,"vw":65.67},{"c":65.635,"h":65.65,"l":65.63,"n":33,"o":65.65,"t":"2026-10-12T17:30:00Z","v":2230,"vw":65.63557},{"c":65.64,"h":65.64,"l":65.64,"n":20,"o":65.64,"t":"2026-10-12T17:35:00Z","v":1626,"vw":65.64},{"c":65.645,"h":65.65,"l":65.64,"n":33,"o":65.65,"t":"2026-10-12T17:40:00Z","v":1170,"vw":65.645598},{"c":65.645,"h":65.645,"l":65.625,"n":83,"o":65.64,"t":"2026-10-12T17:45:00Z","v":5199,"vw":65.636373},{"c":65.6441,"h":65.6499,"l":65.64,"n":20,"o":65.6499,"t":"2026-10-12T17:50:00Z","v":949,"vw":65.646982},{"c":65.645,"h":65.645,"l":65.645,"n":2,"o":65.645,"t":"2026-10-12T17:55:00Z","v":458,"vw":65.645},{"c":65.64,"h":65.65,"l":65.64,"n":51,"o":65.65,"t":"2026-10-12T18:00:00Z","v":3592,"vw":65.644767},{"c":65.6399,"h":65.65,"l":65.63,"n":46,"o":65.64,"t":"2026-10-12T18:05:00Z","v":2189,"vw":65.640301},{"c":65.64,"h":65.645,"l":65.63,"n":60,"o":65.63,"t":"2026-10-12T18:10:00Z","v":3047,"vw":65.636286},{"c":65.61,"h":65.63,"l":65.61,"n":17,"o":65.63,"t":"2026-10-12T18:15:00Z","v":959,"vw":65.614188},{"c":65.59,"h":65.595,"l":65.59,"n":18,"o":65.595,"t":"2026-10-12T18:20:00Z","v":1496,"vw":65.594286},{"c":65.6141,"h":65.62,"l":65.6,"n":27,"o":65.6,"t":"2026-10-12T18:25:00Z","v":1291,"vw":65.606442},{"c":65.605,"h":65.605,"l":65.605,"n":5,"o":65.605,"t":"2026-10-12T18:30:00Z","v":829,"vw":65.605},{"c":65.59,"h":65.605,"l":65.585,"n":25,"o":65.605,"t":"2026-10-12T18:35:00Z","v":1619,"vw":65.595943},{"c":65.5957,"h":65.5957,"l":65.5957,"n":9,"o":65.5957,"t":"2026-10-12T18:40:00Z","v":506,"vw":65.5957},{"c":65.59,"h":65.6,"l":65.59,"n":17,"o":65.6,"t":"2026-10-12T18:45:00Z","v":413,"vw":65.596667},{"c":65.575,"h":65.58,"l":65.5701,"n":18,"o":65.58,"t":"2026-10-12T18:50:00Z","v":490,"vw":65.574783},{"c":65.57,"h":65.575,"l":65.57,"n":24,"o":65.575,"t":"2026-10-12T18:55:00Z","v":1198,"vw":65.572205},{"c":65.58,"h":65.585,"l":65.57,"n":106,"o":65.58,"t":"2026-10-12T19:00:00Z","v":9218,"vw":65.573861},{"c":65.56,"h":65.565,"l":65.55,"n":31,"o":65.565,"t":"2026-10-12T19:05:00Z","v":886,"vw":65.558911},{"c":65.58,"h":65.58,"l":65.555,"n":17,"o":65.555,"t":"2026-10-12T19:10:00Z","v":1459,"vw":65.574955},{"c":65.595,"h":65.595,"l":65.58,"n":21,"o":65.585,"t":"2026-10-12T19:15:00Z","v":1230,"vw":65.58747},{"c":65.6,"h":65.6,"l":65.595,"n":29,"o":65.595,"t":"2026-10-12T19:20:00Z","v":4307,"vw":65.595827},{"c":65.61,"h":65.61,"l":65.595,"n":45,"o":65.6,"t":"2026-10-12T19:25:00Z","v":2617,"vw":65.601942},{"c":65.6,"h":65.615,"l":65.58,"n":247,"o":65.615,"t":"2026-10-12T19:30:00Z","v":23049,"vw":65.590067},{"c":65.61,"h":65.615,"l":65.6,"n":53,"o":65.6,"t":"2026-10-12T19:35:00Z","v":2568,"vw":65.609762},{"c":65.59,"h":65.605,"l":65.59,"n":49,"o":65.605,"t":"2026-10-12T19:40:00Z","v":2098,"vw":65.600439},{"c":65.61,"h":65.61,"l":65.59,"n":102,"o":65.595,"t":"2026-10-12T19:45:00Z","v":7532,"vw":65.596556},{"c":65.61,"h":65.62,"l":65.585,"n":223,"o":65.61,"t":"2026-10-12T19:50:00Z","v":24555,"vw":65.596679},{"c":65.58,"h":65.605,"l":65.56,"n":356,"o":65.605,"t":"2026-10-12T19:55:00Z","v":40782,"vw":65.584768},{"c":65.59,"h":65.59,"l":65.59,"n":10,"o":65.59,"t":"2026-10-12T20:00:00Z","v":42749,"vw":65.59},{"c":65.92,"h":65.95,"l":65.855,"n":125,"o":65.88,"t":"2026-10-13T13:30:00Z","v":14178,"vw":65.894328},{"c":65.95,"h":65.96,"l":65.915,"n":242,"o":65.93,"t":"2026-10-13T13:35:00Z","v":15838,"vw":65.941294},{"c":65.955,"h":65.98,"l":65.945,"n":203,"o":65.95,"t":"2026-10-13T13:40:00Z","v":17900,"vw":65.966789},{"c":65.89,"h":65.98,"l":65.885,"n":234,"o":65.955,"t":"2026-10-13T13:45:00Z","v":15824,"vw":65.922649},{"c":65.83,"h":65.88,"l":65.8,"n":248,"o":65.88,"t":"2026-10-13T13:50:00Z","v":17441,"vw":65.842904},{"c":65.765,"h":65.825,"l":65.765,"n":182,"o":65.82,"t":"2026-10-13T13:55:00Z","v":14806,"vw":65.800506},{"c":65.69,"h":65.77,"l":65.69,"n":229,"o":65.76,"t":"2026-10-13T14:00:00Z","v":19346,"vw":65.717323},{"c":65.69,"h":65.695,"l":65.675,"n":114,"o":65.69,"t":"2026-10-13T14:05:00Z","v":6291,"vw":65.684559},{"c":65.71,"h":65.745,"l":65.695,"n":233,"o":65.7,"t":"2026-10-13T14:10:00Z","v":12558,"vw":65.724974},{"c":65.63,"h":65.71,"l":65.63,"n":134,"o":65.71,"t":"2026-10-13T14:15:00Z","v":8698,"vw":65.660902},{"c":65.67,"h":65.675,"l":65.605,"n":99,"o":65.63,"t":"2026-10-13T14:20:00Z","v":4186,"vw":65.646497},{"c":65.625,"h":65.675,"l":65.625,"n":114,"o":65.675,"t":"2026-10-13T14:25:00Z","v":6434,"vw":65.649351},{"c":65.635,"h":65.65,"l":65.62,"n":160,"o":65.64,"t":"2026-10-13T14:30:00Z","v":8896,"vw":65.637941},{"c":65.6459,"h":65.6799,"l":65.63,"n":132,"o":65.63,"t":"2026-10-13T14:35:00Z","v":6532,"vw":65.657657},{"c":65.635,"h":65.675,"l":65.635,"n":94,"o":65.65,"t":"2026-10-13T14:40:00Z","v":7905,"vw":65.643862},{"c":65.675,"h":65.68,"l":65.635,"n":71,"o":65.635,"t":"2026-10-13T14:45:00Z","v":2853,"vw":65.667383},{"c":65.665,"h":65.69,"l":65.655,"n":63,"o":65.675,"t":"2026-10-13T14:50:00Z","v":2832,"vw":65.671701},{"c":65.63,"h":65.645,"l":65.625,"n":76,"o":65.645,"t":"2026-10-13T14:55:00Z","v":3422,"vw":65.635533},{"c":65.625,"h":65.625,"l":65.595,"n":102,"o":65.625,"t":"2026-10-13T15:00:00Z","v":6430,"vw":65.61325},{"c":65.63,"h":65.64,"l":65.63,"n":106,"o":65.63,"t":"2026-10-13T15:05:00Z","v":5090,"vw":65.634572},{"c":65.645,"h":65.67,"l":65.64,"n":93,"o":65.64,"t":"2026-10-13T15:10:00Z","v":5258,"vw":65.658538},{"c":65.645,"h":65.66,"l":65.63,"n":74,"o":65.645,"t":"2026-10-13T15:15:00Z","v":4535,"vw":65.641511},{"c":65.62,"h":65.645,"l":65.615,"n":68,"o":65.645,"t":"2026-10-13T15:20:00Z","v":4289,"vw":65.629833},{"c":65.59,"h":65.63,"l":65.585,"n":134,"o":65.615,"t":"2026-10-13T15:25:00Z","v":6695,"vw":65.608515},{"c":65.59,"h":65.6,"l":65.575,"n":116,"o":65.595,"t":"2026-10-13T15:30:00Z","v":7170,"vw":65.587239},{"c":65.565,"h":65.6,"l":65.545,"n":144,"o":65.59,"t":"2026-10-13T15:35:00Z","v":8178,"vw":65.567228},{"c":65.59,"h":65.59,"l":65.555,"n":43,"o":65.555,"t":"2026-10-13T15:40:00Z","v":2333,"vw":65.567903},{"c":65.585,"h":65.595,"l":65.575,"n":92,"o":65.59,"t":"2026-10-13T15:45:00Z","v":6501,"vw":65.585904},{"c":65.625,"h":65.625,"l":65.585,"n":82,"o":65.585,"t":"2026-10-13T15:50:00Z","v":5870,"vw":65.593257},{"c":65.66,"h":65.66,"l":65.61,"n":218,"o":65.61,"t":"2026-10-13T15:55:00Z","v":16028,"vw":65.639053},{"c":65.645,"h":65.685,"l":65.645,"n":157,"o":65.655,"t":"2026-10-13T16:00:00Z","v":8724,"vw":65.667325},{"c":65.63,"h":65.655,"l":65.62,"n":75,"o":65.65,"t":"2026-10-13T16:05:00Z","v":5218,"vw":65.632158},{"c":65.655,"h":65.655,"l":65.635,"n":60,"o":65.635,"t":"2026-10-13T16:10:00Z","v":4169,"vw":65.651905},{"c":65.665,"h":65.68,"l":65.655,"n":78,"o":65.66,"t":"2026-10-13T16:15:00Z","v":5798,"vw":65.670938},{"c":65.645,"h":65.665,"l":65.645,"n":49,"o":65.665,"t":"2026-10-13T16:20:00Z","v":2190,"vw":65.657759},{"c":65.635,"h":65.645,"l":65.635,"n":72,"o":65.645,"t":"2026-10-13T16:25:00Z","v":6406,"vw":65.637502},{"c":65.65,"h":65.66,"l":65.635,"n":67,"o":65.635,"t":"2026-10-13T16:30:00Z","v":6964,"vw":65.657418},{"c":65.645,"h":65.645,"l":65.635,"n":73,"o":65.645,"t":"2026-10-13T16:35:00Z","v":5073,"vw":65.640392},{"c":65.645,"h":65.65,"l":65.63,"n":66,"o":65.635,"t":"2026-10-13T16:40:00Z","v":8803,"vw":65.636541},{"c":65.625,"h":65.645,"l":65.625,"n":54,"o":65.645,"t":"2026-10-13T16:45:00Z","v":4581,"vw":65.642949},{"c":65.605,"h":65.625,"l":65.605,"n":30,"o":65.625,"t":"2026-10-13T16:50:00Z","v":1861,"vw":65.611923},{"c":65.585,"h":65.62,"l":65.58,"n":204,"o":65.605,"t":"2026-10-13T16:55:00Z","v":17534,"vw":65.606114},{"c":65.57,"h":65.59,"l":65.565,"n":113,"o":65.585,"t":"2026-10-13T17:00:00Z","v":8557,"vw":65.577113},{"c":65.58,"h":65.58,"l":65.575,"n":57,"o":65.575,"t":"2026-10-13T17:05:00Z","v":4027,"vw":65.578416},{"c":65.6,"h":65.6,"l":65.565,"n":67,"o":65.565,"t":"2026-10-13T17:10:00Z","v":4077,"vw":65.592308},{"c":65.62,"h":65.62,"l":65.6,"n":102,"o":65.6,"t":"2026-10-13T17:15:00Z","v":6556,"vw":65.606962},{"c":65.625,"h":65.64,"l":65.615,"n":47,"o":65.62,"t":"2026-10-13T17:20:00Z","v":3432,"vw":65.626554},{"c":65.6,"h":65.625,"l":65.595,"n":92,"o":65.625,"t":"2026-10-13T17:25:00Z","v":6718,"vw":65.618173},{"c":65.62,"h":65.63,"l":65.6,"n":62,"o":65.6,"t":"2026-10-13T17:30:00Z","v":2702,"vw":65.617571},{"c":65.665,"h":65.67,"l":65.63,"n":79,"o":65.63,"t":"2026-10-13T17:35:00Z","v":3713,"vw":65.656366},{"c":65.67,"h":65.675,"l":65.655,"n":84,"o":65.66,"t":"2026-10-13T17:40:00Z","v":5078,"vw":65.664949},{"c":65.635,"h":65.675,"l":65.635,"n":240,"o":65.67,"t":"2026-10-13T17:45:00Z","v":16328,"vw":65.655613},{"c":65.63,"h":65.64,"l":65.61,"n":115,"o":65.64,"t":"2026-10-13T17:50:00Z","v":12005,"vw":65.624711},{"c":65.65,"h":65.65,"l":65.625,"n":65,"o":65.635,"t":"2026-10-13T17:55:00Z","v":4643,"vw":65.634276},{"c":65.67,"h":65.67,"l":65.66,"n":54,"o":65.66,"t":"2026-10-13T18:00:00Z","v":2810,"vw":65.666739},{"c":65.795,"h":65.815,"l":65.68,"n":183,"o":65.68,"t":"2026-10-13T18:05:00Z","v":8615,"vw":65.759967},{"c":65.785,"h":65.8,"l":65.775,"n":69,"o":65.795,"t":"2026-10-13T18:10:00Z","v":3465,"vw":65.78885},{"c":65.79,"h":65.79,"l":65.77,"n":31,"o":65.775,"t":"2026-10-13T18:15:00Z","v":1370,"vw":65.782775},{"c":65.775,"h":65.79,"l":65.76,"n":62,"o":65.785,"t":"2026-10-13T18:20:00Z","v":1916,"vw":65.779643},{"c":65.82,"h":65.82,"l":65.78,"n":19,"o":65.78,"t":"2026-10-13T18:25:00Z","v":560,"vw":65.8025},{"c":65.815,"h":65.84,"l":65.815,"n":40,"o":65.825,"t":"2026-10-13T18:30:00Z","v":2468,"vw":65.826679},{"c":65.775,"h":65.815,"l":65.775,"n":108,"o":65.81,"t":"2026-10-13T18:35:00Z","v":6629,"vw":65.793657},{"c":65.805,"h":65.815,"l":65.785,"n":63,"o":65.785,"t":"2026-10-13T18:40:00Z","v":5864,"vw":65.806486},{"c":65.805,"h":65.815,"l":65.805,"n":38,"o":65.815,"t":"2026-10-13T18:45:00Z","v":1316,"vw":65.810625},{"c":65.825,"h":65.835,"l":65.81,"n":57,"o":65.81,"t":"2026-10-13T18:50:00Z","v":5139,"vw":65.825956},{"c":65.825,"h":65.838,"l":65.825,"n":53,"o":65.83,"t":"2026-10-13T18:55:00Z","v":5609,"vw":65.82851},{"c":65.835,"h":65.84,"l":65.82,"n":38,"o":65.83,"t":"2026-10-13T19:00:00Z","v":2533,"vw":65.833604},{"c":65.86,"h":65.86,"l":65.835,"n":36,"o":65.835,"t":"2026-10-13T19:05:00Z","v":2089,"vw":65.8532},{"c":65.85,"h":65.855,"l":65.845,"n":30,"o":65.855,"t":"2026-10-13T19:10:00Z","v":1332,"vw":65.85214},{"c":65.865,"h":65.8699,"l":65.85,"n":37,"o":65.855,"t":"2026-10-13T19:15:00Z","v":3082,"vw":65.855783},{"c":65.84,"h":65.855,"l":65.83,"n":39,"o":65.855,"t":"2026-10-13T19:20:00Z","v":1746,"vw":65.839095},{"c":65.8401,"h":65.85,"l":65.8401,"n":19,"o":65.845,"t":"2026-10-13T19:25:00Z","v":665,"vw":65.844449},{"c":65.86,"h":65.86,"l":65.845,"n":76,"o":65.845,"t":"2026-10-13T19:30:00Z","v":3483,"vw":65.85732},{"c":65.875,"h":65.875,"l":65.86,"n":37,"o":65.865,"t":"2026-10-13T19:35:00Z","v":2365,"vw":65.865495},{"c":65.87,"h":65.885,"l":65.85,"n":207,"o":65.88,"t":"2026-10-13T19:40:00Z","v":14806,"vw":65.871791},{"c":65.865,"h":65.875,"l":65.835,"n":184,"o":65.85,"t":"2026-10-13T19:45:00Z","v":12807,"vw":65.853436},{"c":65.845,"h":65.87,"l":65.83,"n":171,"o":65.87,"t":"2026-10-13T19:50:00Z","v":11064,"vw":65.848367},{"c":65.75,"h":65.84,"l":65.75,"n":1747,"o":65.84,"t":"2026-10-13T19:55:00Z","v":271206,"vw":65.787504},{"c":65.77,"h":65.77,"l":65.77,"n":8,"o":65.77,"t":"2026-10-13T20:00:00Z","v":127272,"vw":65.77},{"c":65.01,"h":65.11,"l":65.01,"n":2,"o":65.11,"t":"2026-10-13T21:05:00Z","v":300,"vw":65.076667},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-13T23:00:00Z","v":199,"vw":65.71},{"c":65.58,"h":65.84,"l":65.43,"n":354,"o":65.48,"t":"2026-10-14T13:30:00Z","v":28983,"vw":65.643435},{"c":65.69,"h":65.715,"l":65.57,"n":303,"o":65.58,"t":"2026-10-14T13:35:00Z","v":21869,"vw":65.647847},{"c":65.635,"h":65.715,"l":65.635,"n":206,"o":65.685,"t":"2026-10-14T13:40:00Z","v":15106,"vw":65.695429},{"c":65.635,"h":65.68,"l":65.6,"n":515,"o":65.64,"t":"2026-10-14T13:45:00Z","v":43382,"vw":65.625539},{"c":65.56,"h":65.65,"l":65.56,"n":197,"o":65.645,"t":"2026-10-14T13:50:00Z","v":14404,"vw":65.589849},{"c":65.46,"h":65.56,"l":65.43,"n":195,"o":65.555,"t":"2026-10-14T13:55:00Z","v":14481,"vw":65.476728},{"c":65.385,"h":65.45,"l":65.37,"n":145,"o":65.45,"t":"2026-10-14T14:00:00Z","v":7959,"vw":65.416524},{"c":65.495,"h":65.505,"l":65.38,"n":216,"o":65.38,"t":"2026-10-14T14:05:00Z","v":15115,"vw":65.444587},{"c":65.46,"h":65.515,"l":65.46,"n":185,"o":65.505,"t":"2026-10-14T14:10:00Z","v":11037,"vw":65.473062},{"c":65.465,"h":65.48,"l":65.425,"n":188,"o":65.47,"t":"2026-10-14T14:15:00Z","v":14437,"vw":65.453138},{"c":65.45,"h":65.455,"l":65.39,"n":183,"o":65.445,"t":"2026-10-14T14:20:00Z","v":11230,"vw":65.429098},{"c":65.43,"h":65.45,"l":65.41,"n":121,"o":65.43,"t":"2026-10-14T14:25:00Z","v":3669,"vw":65.430877},{"c":65.535,"h":65.535,"l":65.43,"n":252,"o":65.43,"t":"2026-10-14T14:30:00Z","v":11560,"vw":65.472214},{"c":65.48,"h":65.555,"l":65.48,"n":219,"o":65.53,"t":"2026-10-14T14:35:00Z","v":9976,"vw":65.518905},{"c":65.6,"h":65.62,"l":65.48,"n":169,"o":65.48,"t":"2026-10-14T14:40:00Z","v":6737,"vw":65.553141},{"c":65.53,"h":65.575,"l":65.52,"n":182,"o":65.57,"t":"2026-10-14T14:45:00Z","v":10820,"vw":65.54662},{"c":65.45,"h":65.48,"l":65.43,"n":169,"o":65.48,"t":"2026-10-14T14:50:00Z","v":7334,"vw":65.453791},{"c":65.49,"h":65.5,"l":65.46,"n":136,"o":65.46,"t":"2026-10-14T14:55:00Z","v":8170,"vw":65.485435},{"c":65.41,"h":65.485,"l":65.4,"n":167,"o":65.48,"t":"2026-10-14T15:00:00Z","v":9421,"vw":65.454565},{"c":65.335,"h":65.395,"l":65.32,"n":182,"o":65.38,"t":"2026-10-14T15:05:00Z","v":5134,"vw":65.350454},{"c":65.42,"h":65.43,"l":65.35,"n":193,"o":65.35,"t":"2026-10-14T15:10:00Z","v":9256,"vw":65.39888},{"c":65.46,"h":65.475,"l":65.445,"n":136,"o":65.445,"t":"2026-10-14T15:15:00Z","v":4431,"vw":65.461823},{"c":65.48,"h":65.48,"l":65.44,"n":117,"o":65.455,"t":"2026-10-14T15:20:00Z","v":3910,"vw":65.454428},{"c":65.48,"h":65.51,"l":65.47,"n":118,"o":65.485,"t":"2026-10-14T15:25:00Z","v":6714,"vw":65.497854},{"c":65.44,"h":65.505,"l":65.44,"n":131,"o":65.47,"t":"2026-10-14T15:30:00Z","v":3333,"vw":65.463684},{"c":65.41,"h":65.455,"l":65.38,"n":114,"o":65.45,"t":"2026-10-14T15:35:00Z","v":3529,"vw":65.41833},{"c":65.42,"h":65.42,"l":65.385,"n":104,"o":65.42,"t":"2026-10-14T15:40:00Z","v":6223,"vw":65.401202},{"c":65.4505,"h":65.495,"l":65.45,"n":137,"o":65.45,"t":"2026-10-14T15:45:00Z","v":7009,"vw":65.481939},{"c":65.48,"h":65.48,"l":65.44,"n":83,"o":65.44,"t":"2026-10-14T15:50:00Z","v":5243,"vw":65.456254},{"c":65.435,"h":65.48,"l":65.41,"n":79,"o":65.48,"t":"2026-10-14T15:55:00Z","v":1735,"vw":65.436},{"c":65.42,"h":65.45,"l":65.405,"n":168,"o":65.44,"t":"2026-10-14T16:00:00Z","v":4727,"vw":65.416025},{"c":65.4,"h":65.42,"l":65.4,"n":61,"o":65.42,"t":"2026-10-14T16:05:00Z","v":1249,"vw":65.410123},{"c":65.305,"h":65.4,"l":65.305,"n":137,"o":65.4,"t":"2026-10-14T16:10:00Z","v":5142,"vw":65.328112},{"c":65.305,"h":65.32,"l":65.29,"n":124,"o":65.32,"t":"2026-10-14T16:15:00Z","v":3583,"vw":65.30202},{"c":65.3,"h":65.305,"l":65.285,"n":98,"o":65.29,"t":"2026-10-14T16:20:00Z","v":5688,"vw":65.294643},{"c":65.31,"h":65.31,"l":65.295,"n":84,"o":65.3,"t":"2026-10-14T16:25:00Z","v":4891,"vw":65.302872},{"c":65.3203,"h":65.3203,"l":65.28,"n":118,"o":65.3,"t":"2026-10-14T16:30:00Z","v":7390,"vw":65.30596},{"c":65.315,"h":65.315,"l":65.3,"n":77,"o":65.3,"t":"2026-10-14T16:35:00Z","v":3243,"vw":65.306909},{"c":65.37,"h":65.37,"l":65.335,"n":66,"o":65.345,"t":"2026-10-14T16:40:00Z","v":1982,"vw":65.345214},{"c":65.325,"h":65.33,"l":65.3186,"n":32,"o":65.33,"t":"2026-10-14T16:50:00Z","v":451,"vw":65.324533},{"c":65.35,"h":65.35,"l":65.31,"n":44,"o":65.31,"t":"2026-10-14T16:55:00Z","v":2436,"vw":65.31672},{"c":65.35,"h":65.36,"l":65.35,"n":48,"o":65.355,"t":"2026-10-14T17:00:00Z","v":850,"vw":65.355},{"c":65.33,"h":65.335,"l":65.33,"n":7,"o":65.335,"t":"2026-10-14T17:05:00Z","v":215,"vw":65.3325},{"c":65.33,"h":65.35,"l":65.325,"n":89,"o":65.335,"t":"2026-10-14T17:10:00Z","v":2051,"vw":65.337385},{"c":65.365,"h":65.365,"l":65.33,"n":30,"o":65.33,"t":"2026-10-14T17:15:00Z","v":648,"vw":65.34323},{"c":65.38,"h":65.38,"l":65.37,"n":58,"o":65.37,"t":"2026-10-14T17:20:00Z","v":1151,"vw":65.372857},{"c":65.34,"h":65.395,"l":65.34,"n":35,"o":65.395,"t":"2026-10-14T17:25:00Z","v":986,"vw":65.383555},{"c":65.35,"h":65.35,"l":65.345,"n":42,"o":65.345,"t":"2026-10-14T17:30:00Z","v":1667,"vw":65.345385},{"c":65.335,"h":65.35,"l":65.33,"n":47,"o":65.34,"t":"2026-10-14T17:35:00Z","v":1011,"vw":65.339167},{"c":65.3,"h":65.3,"l":65.3,"n":17,"o":65.3,"t":"2026-10-14T17:40:00Z","v":1224,"vw":65.3},{"c":65.31,"h":65.32,"l":65.29,"n":105,"o":65.32,"t":"2026-10-14T17:45:00Z","v":3743,"vw":65.30395},{"c":65.26,"h":65.26,"l":65.24,"n":60,"o":65.26,"t":"2026-10-14T17:50:00Z","v":2304,"vw":65.254411},{"c":65.24,"h":65.255,"l":65.24,"n":37,"o":65.24,"t":"2026-10-14T17:55:00Z","v":689,"vw":65.245},{"c":65.255,"h":65.255,"l":65.2,"n":77,"o":65.24,"t":"2026-10-14T18:00:00Z","v":2356,"vw":65.229192},{"c":65.28,"h":65.305,"l":65.27,"n":58,"o":65.27,"t":"2026-10-14T18:05:00Z","v":1389,"vw":65.28875},{"c":65.38,"h":65.38,"l":65.28,"n":51,"o":65.28,"t":"2026-10-14T18:10:00Z","v":6652,"vw":65.303256},{"c":65.3798,"h":65.4,"l":65.3798,"n":47,"o":65.38,"t":"2026-10-14T18:15:00Z","v":798,"vw":65.386121},{"c":65.37,"h":65.405,"l":65.37,"n":32,"o":65.39,"t":"2026-10-14T18:20:00Z","v":774,"vw":65.394091},{"c":65.385,"h":65.39,"l":65.37,"n":39,"o":65.37,"t":"2026-10-14T18:25:00Z","v":1137,"vw":65.387216},{"c":65.37,"h":65.385,"l":65.36,"n":35,"o":65.385,"t":"2026-10-14T18:30:00Z","v":1872,"vw":65.365166},{"c":65.37,"h":65.385,"l":65.37,"n":33,"o":65.38,"t":"2026-10-14T18:35:00Z","v":1007,"vw":65.3775},{"c":65.36,"h":65.36,"l":65.3214,"n":40,"o":65.3214,"t":"2026-10-14T18:40:00Z","v":2592,"vw":65.342429},{"c":65.355,"h":65.38,"l":65.35,"n":202,"o":65.35,"t":"2026-10-14T18:45:00Z","v":51101,"vw":65.365155},{"c":65.34,"h":65.37,"l":65.32,"n":121,"o":65.36,"t":"2026-10-14T18:50:00Z","v":29828,"vw":65.349582},{"c":65.345,"h":65.37,"l":65.345,"n":46,"o":65.37,"t":"2026-10-14T18:55:00Z","v":1975,"vw":65.353348},{"c":65.3,"h":65.34,"l":65.3,"n":64,"o":65.34,"t":"2026-10-14T19:00:00Z","v":5245,"vw":65.327979},{"c":65.34,"h":65.34,"l":65.29,"n":57,"o":65.295,"t":"2026-10-14T19:05:00Z","v":4076,"vw":65.315159},{"c":65.36,"h":65.37,"l":65.34,"n":59,"o":65.34,"t":"2026-10-14T19:10:00Z","v":3618,"vw":65.355351},{"c":65.375,"h":65.39,"l":65.365,"n":85,"o":65.365,"t":"2026-10-14T19:15:00Z","v":4538,"vw":65.376683},{"c":65.44,"h":65.44,"l":65.405,"n":78,"o":65.42,"t":"2026-10-14T19:20:00Z","v":4179,"vw":65.418018},{"c":65.39,"h":65.43,"l":65.385,"n":126,"o":65.43,"t":"2026-10-14T19:25:00Z","v":8976,"vw":65.405826},{"c":65.415,"h":65.42,"l":65.37,"n":86,"o":65.37,"t":"2026-10-14T19:30:00Z","v":3959,"vw":65.403045},{"c":65.36,"h":65.415,"l":65.36,"n":90,"o":65.415,"t":"2026-10-14T19:35:00Z","v":8755,"vw":65.388945},{"c":65.3999,"h":65.41,"l":65.355,"n":195,"o":65.355,"t":"2026-10-14T19:40:00Z","v":14581,"vw":65.381127},{"c":65.38,"h":65.385,"l":65.36,"n":141,"o":65.38,"t":"2026-10-14T19:45:00Z","v":11856,"vw":65.372882},{"c":65.3901,"h":65.41,"l":65.38,"n":205,"o":65.38,"t":"2026-10-14T19:50:00Z","v":23660,"vw":65.396354},{"c":65.38,"h":65.39,"l":65.35,"n":637,"o":65.39,"t":"2026-10-14T19:55:00Z","v":91075,"vw":65.375272},{"c":65.37,"h":65.37,"l":65.37,"n":10,"o":65.37,"t":"2026-10-14T20:00:00Z","v":116337,"vw":65.37},{"c":65.44,"h":65.55,"l":65.42,"n":126,"o":65.52,"t":"2026-10-15T13:30:00Z","v":9001,"vw":65.504034},{"c":65.4402,"h":65.45,"l":65.36,"n":251,"o":65.41,"t":"2026-10-15T13:35:00Z","v":9231,"vw":65.417196},{"c":65.39,"h":65.47,"l":65.39,"n":223,"o":65.45,"t":"2026-10-15T13:40:00Z","v":8223,"vw":65.444158},{"c":65.345,"h":65.375,"l":65.3,"n":171,"o":65.33,"t":"2026-10-15T13:45:00Z","v":6463,"vw":65.329983},{"c":65.3,"h":65.365,"l":65.3,"n":154,"o":65.36,"t":"2026-10-15T13:50:00Z","v":4391,"vw":65.34729},{"c":65.315,"h":65.34,"l":65.275,"n":121,"o":65.275,"t":"2026-10-15T13:55:00Z","v":3727,"vw":65.302936},{"c":65.43,"h":65.43,"l":65.35,"n":192,"o":65.35,"t":"2026-10-15T14:00:00Z","v":6581,"vw":65.388295},{"c":65.46,"h":65.48,"l":65.435,"n":60,"o":65.45,"t":"2026-10-15T14:05:00Z","v":2905,"vw":65.453521},{"c":65.42,"h":65.47,"l":65.385,"n":313,"o":65.47,"t":"2026-10-15T14:10:00Z","v":14587,"vw":65.441462},{"c":65.43,"h":65.435,"l":65.385,"n":208,"o":65.415,"t":"2026-10-15T14:15:00Z","v":13498,"vw":65.413317},{"c":65.4,"h":65.435,"l":65.4,"n":212,"o":65.42,"t":"2026-10-15T14:20:00Z","v":7644,"vw":65.415736},{"c":65.4,"h":65.42,"l":65.4,"n":99,"o":65.42,"t":"2026-10-15T14:25:00Z","v":3875,"vw":65.41227},{"c":65.505,"h":65.505,"l":65.37,"n":100,"o":65.37,"t":"2026-10-15T14:30:00Z","v":2921,"vw":65.440411},{"c":65.61,"h":65.61,"l":65.5,"n":115,"o":65.53,"t":"2026-10-15T14:35:00Z","v":2895,"vw":65.52944},{"c":65.63,"h":65.695,"l":65.63,"n":149,"o":65.64,"t":"2026-10-15T14:40:00Z","v":5155,"vw":65.648246},{"c":65.595,"h":65.645,"l":65.595,"n":185,"o":65.63,"t":"2026-10-15T14:45:00Z","v":8761,"vw":65.619782},{"c":65.6536,"h":65.675,"l":65.605,"n":120,"o":65.61,"t":"2026-10-15T14:50:00Z","v":4804,"vw":65.635337},{"c":65.69,"h":65.69,"l":65.655,"n":130,"o":65.655,"t":"2026-10-15T14:55:00Z","v":7172,"vw":65.670207},{"c":65.7,"h":65.716,"l":65.675,"n":152,"o":65.7,"t":"2026-10-15T15:00:00Z","v":8739,"vw":65.695107},{"c":65.685,"h":65.72,"l":65.64,"n":288,"o":65.72,"t":"2026-10-15T15:05:00Z","v":17379,"vw":65.673592},{"c":65.69,"h":65.705,"l":65.665,"n":234,"o":65.69,"t":"2026-10-15T15:10:00Z","v":12587,"vw":65.685723},{"c":65.66,"h":65.735,"l":65.655,"n":207,"o":65.7,"t":"2026-10-15T15:15:00Z","v":13542,"vw":65.703583},{"c":65.675,"h":65.68,"l":65.655,"n":145,"o":65.665,"t":"2026-10-15T15:20:00Z","v":17331,"vw":65.664377},{"c":65.63,"h":65.69,"l":65.625,"n":169,"o":65.675,"t":"2026-10-15T15:25:00Z","v":10188,"vw":65.659929},{"c":65.69,"h":65.69,"l":65.615,"n":172,"o":65.645,"t":"2026-10-15T15:30:00Z","v":10155,"vw":65.652532},{"c":65.71,"h":65.71,"l":65.685,"n":71,"o":65.685,"t":"2026-10-15T15:35:00Z","v":2618,"vw":65.698077},{"c":65.715,"h":65.76,"l":65.715,"n":147,"o":65.735,"t":"2026-10-15T15:40:00Z","v":5239,"vw":65.743189},{"c":65.69,"h":65.72,"l":65.69,"n":80,"o":65.715,"t":"2026-10-15T15:45:00Z","v":2330,"vw":65.701443},{"c":65.72,"h":65.72,"l":65.685,"n":171,"o":65.7,"t":"2026-10-15T15:50:00Z","v":7516,"vw":65.707101},{"c":65.71,"h":65.72,"l":65.68,"n":97,"o":65.68,"t":"2026-10-15T15:55:00Z","v":4151,"vw":65.715794},{"c":65.66,"h":65.735,"l":65.66,"n":105,"o":65.715,"t":"2026-10-15T16:00:00Z","v":3545,"vw":65.702655},{"c":65.63,"h":65.67,"l":65.63,"n":68,"o":65.665,"t":"2026-10-15T16:05:00Z","v":2115,"vw":65.66041},{"c":65.635,"h":65.645,"l":65.63,"n":64,"o":65.64,"t":"2026-10-15T16:10:00Z","v":4867,"vw":65.640512},{"c":65.635,"h":65.64,"l":65.63,"n":54,"o":65.64,"t":"2026-10-15T16:15:00Z","v":2137,"vw":65.636241},{"c":65.66,"h":65.66,"l":65.64,"n":85,"o":65.64,"t":"2026-10-15T16:20:00Z","v":2565,"vw":65.653816},{"c":65.67,"h":65.67,"l":65.645,"n":64,"o":65.65,"t":"2026-10-15T16:25:00Z","v":2697,"vw":65.654667},{"c":65.66,"h":65.675,"l":65.635,"n":125,"o":65.635,"t":"2026-10-15T16:30:00Z","v":4208,"vw":65.656102},{"c":65.685,"h":65.715,"l":65.66,"n":215,"o":65.68,"t":"2026-10-15T16:35:00Z","v":13777,"vw":65.681714},{"c":65.67,"h":65.675,"l":65.655,"n":79,"o":65.675,"t":"2026-10-15T16:40:00Z","v":2951,"vw":65.660341},{"c":65.6899,"h":65.6981,"l":65.6899,"n":42,"o":65.695,"t":"2026-10-15T16:45:00Z","v":1784,"vw":65.693119},{"c":65.6656,"h":65.67,"l":65.6656,"n":12,"o":65.67,"t":"2026-10-15T16:50:00Z","v":456,"vw":65.6678},{"c":65.775,"h":65.785,"l":65.775,"n":18,"o":65.785,"t":"2026-10-15T18:10:00Z","v":703,"vw":65.783},{"c":65.785,"h":65.785,"l":65.76,"n":29,"o":65.7699,"t":"2026-10-15T18:15:00Z","v":1545,"vw":65.770814},{"c":65.775,"h":65.785,"l":65.76,"n":53,"o":65.785,"t":"2026-10-15T18:20:00Z","v":3814,"vw":65.770106},{"c":65.79,"h":65.7999,"l":65.76,"n":70,"o":65.775,"t":"2026-10-15T18:25:00Z","v":2751,"vw":65.780027},{"c":65.7921,"h":65.795,"l":65.785,"n":44,"o":65.785,"t":"2026-10-15T18:30:00Z","v":1329,"vw":65.792465},{"c":65.805,"h":65.805,"l":65.8,"n":46,"o":65.8,"t":"2026-10-15T18:35:00Z","v":1897,"vw":65.803333},{"c":65.79,"h":65.805,"l":65.79,"n":22,"o":65.805,"t":"2026-10-15T18:40:00Z","v":525,"vw":65.8},{"c":65.78,"h":65.785,"l":65.77,"n":50,"o":65.77,"t":"2026-10-15T18:45:00Z","v":1636,"vw":65.778},{"c":65.785,"h":65.785,"l":65.78,"n":17,"o":65.78,"t":"2026-10-15T18:50:00Z","v":959,"vw":65.784272},{"c":65.775,"h":65.785,"l":65.775,"n":48,"o":65.78,"t":"2026-10-15T18:55:00Z","v":1281,"vw":65.780924},{"c":65.82,"h":65.82,"l":65.785,"n":49,"o":65.785,"t":"2026-10-15T19:00:00Z","v":2094,"vw":65.802496},{"c":65.835,"h":65.845,"l":65.825,"n":42,"o":65.825,"t":"2026-10-15T19:05:00Z","v":1961,"vw":65.831727},{"c":65.855,"h":65.855,"l":65.84,"n":48,"o":65.84,"t":"2026-10-15T19:10:00Z","v":2136,"vw":65.848811},{"c":65.865,"h":65.865,"l":65.84,"n":90,"o":65.86,"t":"2026-10-15T19:15:00Z","v":4726,"vw":65.854715},{"c":65.88,"h":65.88,"l":65.865,"n":87,"o":65.87,"t":"2026-10-15T19:20:00Z","v":4152,"vw":65.873104},{"c":65.855,"h":65.885,"l":65.85,"n":75,"o":65.885,"t":"2026-10-15T19:25:00Z","v":5176,"vw":65.864715},{"c":65.875,"h":65.875,"l":65.825,"n":59,"o":65.825,"t":"2026-10-15T19:30:00Z","v":3395,"vw":65.862121},{"c":65.91,"h":65.915,"l":65.875,"n":94,"o":65.875,"t":"2026-10-15T19:35:00Z","v":3584,"vw":65.89531},{"c":65.955,"h":65.955,"l":65.905,"n":211,"o":65.905,"t":"2026-10-15T19:40:00Z","v":9938,"vw":65.935282},{"c":65.965,"h":65.98,"l":65.95,"n":231,"o":65.95,"t":"2026-10-15T19:45:00Z","v":13898,"vw":65.960074},{"c":65.955,"h":65.975,"l":65.94,"n":381,"o":65.955,"t":"2026-10-15T19:50:00Z","v":25364,"vw":65.958316},{"c":66.03,"h":66.07,"l":65.925,"n":1554,"o":65.945,"t":"2026-10-15T19:55:00Z","v":194457,"vw":66.018793},{"c":66.05,"h":66.05,"l":66.05,"n":11,"o":66.05,"t":"2026-10-15T20:00:00Z","v":159357,"vw":66.05}],"history":[{"c":52.63,"h":52.64,"l":52.26,"n":5436,"o":52.28,"t":"2024-10-14T04:00:00Z","v":248141,"vw":52.579383},{"c":51.26,"h":52.385,"l":51.1,"n":9516,"o":52.36,"t":"2024-10-15T04:00:00Z","v":1096381,"vw":51.525368},{"c":50.99,"h":51.155,"l":50.88,"n":7355,"o":51.13,"t":"2024-10-16T04:00:00Z","v":511622,"vw":51.010733},{"c":51.06,"h":51.32,"l":51.05,"n":3206,"o":51.29,"t":"2024-10-17T04:00:00Z","v":789312,"vw":51.084159},{"c":51.75,"h":51.75,"l":51.51,"n":4481,"o":51.63,"t":"2024-10-18T04:00:00Z","v":277791,"vw":51.675225},{"c":51.09,"h":51.5,"l":51.04,"n":2865,"o":51.45,"t":"2024-10-21T04:00:00Z","v":262077,"vw":51.139258},{"c":50.9,"h":51.02,"l":50.83,"n":6130,"o":50.95,"t":"2024-10-22T04:00:00Z","v":375364,"vw":50.928344},{"c":50.58,"h":50.815,"l":50.355,"n":3405,"o":50.66,"t":"2024-10-23T04:00:00Z","v":358711,"vw":50.630557},{"c":50.98,"h":51.21,"l":50.77,"n":6229,"o":51.2,"t":"2024-10-24T04:00:00Z","v":573980,"vw":50.960994},{"c":50.78,"h":51.22,"l":50.7,"n":3878,"o":51.19,"t":"2024-10-25T04:00:00Z","v":473693,"vw":50.81504},{"c":51.3,"h":51.39,"l":50.99,"n":5458,"o":51.02,"t":"2024-10-28T04:00:00Z","v":895766,"vw":51.264741},{"c":51.1,"h":51.25,"l":50.955,"n":5787,"o":51.13,"t":"2024-10-29T04:00:00Z","v":899460,"vw":51.089505},{"c":50.61,"h":50.815,"l":50.35,"n":4525,"o":50.4,"t":"2024-10-30T04:00:00Z","v":1266490,"vw":50.603545},{"c":50.25,"h":50.38,"l":49.81,"n":14412,"o":50.38,"t":"2024-10-31T04:00:00Z","v":1597901,"vw":50.139278},{"c":50.43,"h":50.67,"l":50.33,"n":5934,"o":50.56,"t":"2024-11-01T04:00:00Z","v":555750,"vw":50.48442},{"c":50.34,"h":50.75,"l":50.3,"n":5688,"o":50.65,"t":"2024-11-04T05:00:00Z","v":266325,"vw":50.454974},{"c":50.8,"h":50.99,"l":50.48,"n":4587,"o":50.51,"t":"2024-11-05T05:00:00Z","v":402278,"vw":50.791053},{"c":49.38,"h":49.51,"l":49.04,"n":19097,"o":49.44,"t":"2024-11-06T05:00:00Z","v":3576215,"vw":49.307751},{"c":50.28,"h":50.34,"l":49.89,"n":20010,"o":50.03,"t":"2024-11-07T05:00:00Z","v":1853078,"vw":50.171541},{"c":49.36,"h":49.51,"l":49.07,"n":9593,"o":49.5,"t":"2024-11-08T05:00:00Z","v":1539762,"vw":49.312275},{"c":49.18,"h":49.5793,"l":49.18,"n":5861,"o":49.51,"t":"2024-11-11T05:00:00Z","v":1146255,"vw":49.311768},{"c":48.16,"h":48.75,"l":47.935,"n":13890,"o":48.73,"t":"2024-11-12T05:00:00Z","v":1860208,"vw":48.157883},{"c":47.91,"h":47.925,"l":47.365,"n":18764,"o":47.87,"t":"2024-11-13T05:00:00Z","v":4212216,"vw":47.861465},{"c":48.32,"h":48.78,"l":48.265,"n":16573,"o":48.64,"t":"2024-11-14T05:00:00Z","v":2314110,"vw":48.52914},{"c":48.18,"h":48.38,"l":48.055,"n":10929,"o":48.37,"t":"2024-11-15T05:00:00Z","v":1503247,"vw":48.197271},{"c":48.34,"h":48.47,"l":47.99,"n":5476,"o":47.99,"t":"2024-11-18T05:00:00Z","v":681905,"vw":48.330888},{"c":48.05,"h":48.18,"l":47.58,"n":7065,"o":47.62,"t":"2024-11-19T05:00:00Z","v":2053117,"vw":47.950948},{"c":47.82,"h":47.89,"l":47.45,"n":5060,"o":47.83,"t":"2024-11-20T05:00:00Z","v":1132770,"vw":47.658399},{"c":47.72,"h":47.7801,"l":47.41,"n":10291,"o":47.59,"t":"2024-11-21T05:00:00Z","v":2102775,"vw":47.68716},{"c":47.7,"h":47.825,"l":47.44,"n":12839,"o":47.45,"t":"2024-11-22T05:00:00Z","v":2371894,"vw":47.66038},{"c":47.95,"h":48.33,"l":47.86,"n":9816,"o":48.3,"t":"2024-11-25T05:00:00Z","v":1556610,"vw":48.033239},{"c":47.63,"h":48.07,"l":47.51,"n":8064,"o":48.03,"t":"2024-11-26T05:00:00Z","v":1444003,"vw":47.66823},{"c":47.85,"h":47.91,"l":47.625,"n":24190,"o":47.72,"t":"2024-11-27T05:00:00Z","v":3293719,"vw":47.792583},{"c":48.57,"h":48.575,"l":47.925,"n":10092,"o":47.96,"t":"2024-11-29T05:00:00Z","v":1304662,"vw":48.380284},{"c":48.71,"h":48.8,"l":48.11,"n":15970,"o":48.49,"t":"2024-12-02T05:00:00Z","v":1656101,"vw":48.589159},{"c":49.04,"h":49.16,"l":48.755,"n":7090,"o":48.89,"t":"2024-12-03T05:00:00Z","v":1395960,"vw":49.001795},{"c":49.39,"h":49.59,"l":49.28,"n":6186,"o":49.41,"t":"2024-12-04T05:00:00Z","v":1064362,"vw":49.391119},{"c":50.02,"h":50.07,"l":49.84,"n":12473,"o":49.89,"t":"2024-12-05T05:00:00Z","v":2272026,"vw":50.004358},{"c":50.19,"h":50.405,"l":50.07,"n":7155,"o":50.34,"t":"2024-12-06T05:00:00Z","v":1576951,"vw":50.224375},{"c":50.17,"h":50.59,"l":50.14,"n":7917,"o":50.52,"t":"2024-12-09T05:00:00Z","v":889208,"vw":50.340556},{"c":49.73,"h":50.07,"l":49.6954,"n":8848,"o":50.07,"t":"2024-12-10T05:00:00Z","v":788631,"vw":49.785704},{"c":49.89,"h":49.9,"l":49.61,"n":8102,"o":49.83,"t":"2024-12-11T05:00:00Z","v":2339692,"vw":49.796882},{"c":49.58,"h":50,"l":49.58,"n":6266,"o":49.71,"t":"2024-12-12T05:00:00Z","v":1195058,"vw":49.66688},{"c":49.89,"h":50,"l":49.68,"n":8865,"o":50,"t":"2024-12-13T05:00:00Z","v":4040006,"vw":49.806289},{"c":49.63,"h":49.85,"l":49.59,"n":5666,"o":49.7,"t":"2024-12-16T05:00:00Z","v":1231487,"vw":49.718276},{"c":49.64,"h":49.765,"l":49.575,"n":5476,"o":49.67,"t":"2024-12-17T05:00:00Z","v":1448177,"vw":49.678818},{"c":48.38,"h":49.92,"l":48.35,"n":16056,"o":49.7,"t":"2024-12-18T05:00:00Z","v":1842217,"vw":48.729631},{"c":48.26,"h":48.63,"l":48.205,"n":12824,"o":48.61,"t":"2024-12-19T05:00:00Z","v":1836291,"vw":48.355625},{"c":48.28,"h":48.68,"l":47.84,"n":21232,"o":47.89,"t":"2024-12-20T05:00:00Z","v":3456151,"vw":48.42378},{"c":48.4,"h":48.4,"l":47.9,"n":8706,"o":48.08,"t":"2024-12-23T05:00:00Z","v":1118834,"vw":48.257767},{"c":48.57,"h":48.62,"l":48.2,"n":5861,"o":48.28,"t":"2024-12-24T05:00:00Z","v":935457,"vw":48.513689},{"c":48.78,"h":48.805,"l":48.53,"n":9900,"o":48.64,"t":"2024-12-26T05:00:00Z","v":1129769,"vw":48.723311},{"c":48.58,"h":48.69,"l":48.36,"n":6917,"o":48.51,"t":"2024-12-27T05:00:00Z","v":1132961,"vw":48.56142},{"c":48.18,"h":48.335,"l":47.945,"n":10268,"o":48.26,"t":"2024-12-30T05:00:00Z","v":1255920,"vw":48.190312},{"c":48.15,"h":48.6,"l":48.01,"n":10003,"o":48.33,"t":"2024-12-31T05:00:00Z","v":2805402,"vw":48.232432},{"c":47.66,"h":48.21,"l":47.66,"n":10899,"o":48.08,"t":"2025-01-02T05:00:00Z","v":1906315,"vw":47.916974},{"c":47.94,"h":47.98,"l":47.65,"n":5752,"o":47.93,"t":"2025-01-03T05:00:00Z","v":1665609,"vw":47.927137},{"c":49.17,"h":49.525,"l":48.82,"n":11392,"o":48.87,"t":"2025-01-06T05:00:00Z","v":2943845,"vw":49.178738},{"c":49.32,"h":49.88,"l":49.26,"n":6335,"o":49.88,"t":"2025-01-07T05:00:00Z","v":1706229,"vw":49.480632},{"c":49.1,"h":49.21,"l":48.76,"n":6904,"o":49,"t":"2025-01-08T05:00:00Z","v":1025791,"vw":48.985191},{"c":48.69,"h":49.12,"l":48.5,"n":6979,"o":49.12,"t":"2025-01-10T05:00:00Z","v":1339303,"vw":48.707331},{"c":48.5,"h":48.5,"l":48.03,"n":5761,"o":48.08,"t":"2025-01-13T05:00:00Z","v":1077363,"vw":48.327266},{"c":48.96,"h":49.05,"l":48.74,"n":5298,"o":48.92,"t":"2025-01-14T05:00:00Z","v":825412,"vw":48.898594},{"c":49.46,"h":49.72,"l":49.31,"n":7917,"o":49.69,"t":"2025-01-15T05:00:00Z","v":1259374,"vw":49.507784},{"c":50.22,"h":50.3976,"l":49.9,"n":15809,"o":49.98,"t":"2025-01-16T05:00:00Z","v":2018254,"vw":50.169369},{"c":50.43,"h":50.845,"l":50.43,"n":12444,"o":50.62,"t":"2025-01-17T05:00:00Z","v":2239126,"vw":50.574982},{"c":51.56,"h":51.58,"l":51.17,"n":15051,"o":51.27,"t":"2025-01-21T05:00:00Z","v":2486204,"vw":51.423113},{"c":51.67,"h":51.915,"l":51.645,"n":10511,"o":51.87,"t":"2025-01-22T05:00:00Z","v":1061740,"vw":51.758236},{"c":52.07,"h":52.1797,"l":51.64,"n":11503,"o":51.78,"t":"2025-01-23T05:00:00Z","v":1345437,"vw":51.995223},{"c":52.16,"h":52.47,"l":52.16,"n":9901,"o":52.34,"t":"2025-01-24T05:00:00Z","v":1711319,"vw":52.254125},{"c":52.24,"h":52.24,"l":51.84,"n":4792,"o":51.89,"t":"2025-01-27T05:00:00Z","v":874261,"vw":52.09629},{"c":51.92,"h":51.99,"l":51.52,"n":9030,"o":51.99,"t":"2025-01-28T05:00:00Z","v":982479,"vw":51.780394},{"c":52.04,"h":52.19,"l":51.8501,"n":4212,"o":52.02,"t":"2025-01-29T05:00:00Z","v":748917,"vw":52.0566},{"c":52.59,"h":52.885,"l":52.355,"n":8041,"o":52.55,"t":"2025-01-30T05:00:00Z","v":965231,"vw":52.614928},{"c":52.12,"h":52.79,"l":52.0099,"n":11592,"o":52.5,"t":"2025-01-31T05:00:00Z","v":3558557,"vw":52.211323},{"c":51.16,"h":51.5987,"l":50.71,"n":18326,"o":50.93,"t":"2025-02-03T05:00:00Z","v":2964421,"vw":51.141867},{"c":52.26,"h":52.26,"l":51.86,"n":11766,"o":51.9,"t":"2025-02-04T05:00:00Z","v":1522741,"vw":52.169972},{"c":52.57,"h":52.61,"l":52.265,"n":8505,"o":52.4,"t":"2025-02-05T05:00:00Z","v":1760535,"vw":52.493895},{"c":53.01,"h":53.1899,"l":52.8,"n":13255,"o":52.84,"t":"2025-02-06T05:00:00Z","v":2262378,"vw":53.029923},{"c":52.45,"h":53.1,"l":52.37,"n":17193,"o":53.07,"t":"2025-02-07T05:00:00Z","v":5532127,"vw":52.657475},{"c":52.91,"h":52.91,"l":52.62,"n":8011,"o":52.66,"t":"2025-02-10T05:00:00Z","v":1749972,"vw":52.822263},{"c":53.46,"h":53.58,"l":52.88,"n":11431,"o":52.88,"t":"2025-02-11T05:00:00Z","v":1989527,"vw":53.403927},{"c":54.14,"h":54.25,"l":53.21,"n":28688,"o":53.28,"t":"2025-02-12T05:00:00Z","v":5403201,"vw":53.9031},{"c":54.66,"h":54.915,"l":54.16,"n":15445,"o":54.43,"t":"2025-02-13T05:00:00Z","v":2671954,"vw":54.643348},{"c":55.03,"h":55.44,"l":54.99,"n":11395,"o":55.35,"t":"2025-02-14T05:00:00Z","v":1824593,"vw":55.117809},{"c":55.33,"h":55.5,"l":55.215,"n":17370,"o":55.36,"t":"2025-02-18T05:00:00Z","v":3085203,"vw":55.316839},{"c":54.43,"h":54.64,"l":54.25,"n":18350,"o":54.6,"t":"2025-02-19T05:00:00Z","v":2424032,"vw":54.41666},{"c":54.8,"h":54.925,"l":54.57,"n":11216,"o":54.82,"t":"2025-02-20T05:00:00Z","v":2083511,"vw":54.808225},{"c":54.45,"h":54.86,"l":54.325,"n":7639,"o":54.85,"t":"2025-02-21T05:00:00Z","v":1351274,"vw":54.540217},{"c":54.31,"h":54.69,"l":54.26,"n":10384,"o":54.68,"t":"2025-02-24T05:00:00Z","v":1646442,"vw":54.460734},{"c":54.87,"h":55.145,"l":54.5999,"n":10906,"o":54.94,"t":"2025-02-25T05:00:00Z","v":2671553,"vw":54.849174},{"c":55.03,"h":55.67,"l":54.89,"n":10260,"o":55.22,"t":"2025-02-26T05:00:00Z","v":1621058,"vw":55.202223},{"c":53.85,"h":54.61,"l":53.85,"n":13529,"o":54.61,"t":"2025-02-27T05:00:00Z","v":3195847,"vw":54.195245},{"c":54.06,"h":54.365,"l":53.505,"n":16236,"o":54.12,"t":"2025-02-28T05:00:00Z","v":2791685,"vw":53.95778},{"c":55.12,"h":55.84,"l":54.71,"n":17044,"o":55.67,"t":"2025-03-03T05:00:00Z","v":2981519,"vw":55.365936},{"c":55.28,"h":55.87,"l":53.9079,"n":20128,"o":54.4,"t":"2025-03-04T05:00:00Z","v":3617496,"vw":54.920666},{"c":57.05,"h":57.21,"l":56.44,"n":27422,"o":56.45,"t":"2025-03-05T05:00:00Z","v":6756209,"vw":56.877208},{"c":56.55,"h":57.415,"l":56.43,"n":26129,"o":56.66,"t":"2025-03-06T05:00:00Z","v":4721887,"vw":56.897219},{"c":57.25,"h":57.345,"l":56.48,"n":16655,"o":56.53,"t":"2025-03-07T05:00:00Z","v":3236440,"vw":56.960409},{"c":55.7,"h":56.3699,"l":55.245,"n":19081,"o":56.15,"t":"2025-03-10T04:00:00Z","v":2763030,"vw":55.75211},{"c":55.79,"h":56.1369,"l":55.22,"n":18717,"o":56.09,"t":"2025-03-11T04:00:00Z","v":2487649,"vw":55.731469},{"c":55.8,"h":56.05,"l":55.51,"n":15967,"o":56.05,"t":"2025-03-12T04:00:00Z","v":2559928,"vw":55.82699},{"c":55.16,"h":55.63,"l":55.06,"n":14138,"o":55.34,"t":"2025-03-13T04:00:00Z","v":2602735,"vw":55.258432},{"c":56.48,"h":56.51,"l":55.87,"n":17068,"o":56.06,"t":"2025-03-14T04:00:00Z","v":1930368,"vw":56.335201},{"c":57.13,"h":57.2299,"l":56.52,"n":11392,"o":56.64,"t":"2025-03-17T04:00:00Z","v":1444060,"vw":56.977567},{"c":57.35,"h":57.485,"l":57,"n":14173,"o":57.29,"t":"2025-03-18T04:00:00Z","v":1815201,"vw":57.322802},{"c":57.45,"h":57.675,"l":57.05,"n":14964,"o":57.17,"t":"2025-03-19T04:00:00Z","v":3390299,"vw":57.312168},{"c":56.56,"h":56.63,"l":56.18,"n":15004,"o":56.2,"t":"2025-03-20T04:00:00Z","v":1955120,"vw":56.454108},{"c":56.01,"h":56.11,"l":55.765,"n":32282,"o":55.99,"t":"2025-03-21T04:00:00Z","v":4638272,"vw":55.977012},{"c":55.87,"h":56.025,"l":55.61,"n":16689,"o":55.76,"t":"2025-03-24T04:00:00Z","v":2607658,"vw":55.799173},{"c":56.41,"h":56.54,"l":56.18,"n":17194,"o":56.47,"t":"2025-03-25T04:00:00Z","v":1204738,"vw":56.390546},{"c":55.32,"h":56.04,"l":55.09,"n":22912,"o":55.8,"t":"2025-03-26T04:00:00Z","v":2123371,"vw":55.520254},{"c":55.28,"h":55.52,"l":55,"n":22995,"o":55.14,"t":"2025-03-27T04:00:00Z","v":3250183,"vw":55.31164},{"c":55.01,"h":55.23,"l":54.82,"n":10283,"o":55.02,"t":"2025-03-28T04:00:00Z","v":1380506,"vw":54.981625},{"c":54.41,"h":54.5,"l":53.84,"n":19522,"o":54.1,"t":"2025-03-31T04:00:00Z","v":3067579,"vw":54.131242},{"c":54.62,"h":54.895,"l":54.3199,"n":11260,"o":54.58,"t":"2025-04-01T04:00:00Z","v":2733931,"vw":54.508},{"c":54.91,"h":55.02,"l":54.275,"n":7879,"o":54.33,"t":"2025-04-02T04:00:00Z","v":1273252,"vw":54.766448},{"c":53.58,"h":54.46,"l":53.4749,"n":21825,"o":54.32,"t":"2025-04-03T04:00:00Z","v":5404943,"vw":53.840881},{"c":50.27,"h":51.828,"l":50.25,"n":28571,"o":51.7,"t":"2025-04-04T04:00:00Z","v":6680445,"vw":50.946835},{"c":48.89,"h":51.278,"l":48.09,"n":37927,"o":48.55,"t":"2025-04-07T04:00:00Z","v":7837525,"vw":48.914326},{"c":48.22,"h":50.27,"l":47.63,"n":35839,"o":50.21,"t":"2025-04-08T04:00:00Z","v":6842511,"vw":48.782757},{"c":52.59,"h":53.0272,"l":48.48,"n":30370,"o":48.79,"t":"2025-04-09T04:00:00Z","v":8386290,"vw":51.458037},{"c":51.76,"h":52.1,"l":50.46,"n":18385,"o":51.79,"t":"2025-04-10T04:00:00Z","v":4262760,"vw":51.591364},{"c":52.75,"h":52.95,"l":51.59,"n":25447,"o":51.75,"t":"2025-04-11T04:00:00Z","v":5155667,"vw":52.571486},{"c":53.11,"h":53.595,"l":52.63,"n":17387,"o":53.01,"t":"2025-04-14T04:00:00Z","v":2656824,"vw":53.116674},{"c":53.46,"h":53.77,"l":53.336,"n":11609,"o":53.47,"t":"2025-04-15T04:00:00Z","v":1433596,"vw":53.530356},{"c":53.3,"h":53.9195,"l":53.1,"n":9937,"o":53.49,"t":"2025-04-16T04:00:00Z","v":1542063,"vw":53.361783},{"c":53.77,"h":54.06,"l":53.405,"n":33274,"o":53.64,"t":"2025-04-17T04:00:00Z","v":4162512,"vw":53.780679},{"c":53.13,"h":53.995,"l":52.81,"n":26586,"o":53.87,"t":"2025-04-21T04:00:00Z","v":4951720,"vw":53.098224},{"c":54.58,"h":54.705,"l":53.98,"n":29408,"o":54.08,"t":"2025-04-22T04:00:00Z","v":4199484,"vw":54.401241},{"c":55.27,"h":55.87,"l":55.1,"n":25958,"o":55.42,"t":"2025-04-23T04:00:00Z","v":2838661,"vw":55.367718},{"c":56.06,"h":56.08,"l":55.4,"n":10356,"o":55.58,"t":"2025-04-24T04:00:00Z","v":1475935,"vw":55.739746},{"c":56.43,"h":56.47,"l":56.01,"n":11848,"o":56.08,"t":"2025-04-25T04:00:00Z","v":1483611,"vw":56.325042},{"c":56.69,"h":56.69,"l":56.31,"n":7062,"o":56.52,"t":"2025-04-28T04:00:00Z","v":1041901,"vw":56.51842},{"c":56.51,"h":56.5869,"l":56.29,"n":7700,"o":56.33,"t":"2025-04-29T04:00:00Z","v":1587736,"vw":56.502498},{"c":56.25,"h":56.425,"l":55.61,"n":13791,"o":55.93,"t":"2025-04-30T04:00:00Z","v":1463788,"vw":56.056661},{"c":56.3,"h":56.58,"l":56.2,"n":12213,"o":56.54,"t":"2025-05-01T04:00:00Z","v":2269406,"vw":56.394809},{"c":57.41,"h":57.625,"l":57.2161,"n":20734,"o":57.36,"t":"2025-05-02T04:00:00Z","v":3370349,"vw":57.42912},{"c":57.54,"h":57.73,"l":57.45,"n":9255,"o":57.65,"t":"2025-05-05T04:00:00Z","v":1021921,"vw":57.614353},{"c":57.47,"h":57.58,"l":57.29,"n":6047,"o":57.38,"t":"2025-05-06T04:00:00Z","v":1049215,"vw":57.424069},{"c":57.21,"h":57.39,"l":56.96,"n":8842,"o":57.2,"t":"2025-05-07T04:00:00Z","v":937283,"vw":57.196404},{"c":57.25,"h":57.5999,"l":57.25,"n":8928,"o":57.58,"t":"2025-05-08T04:00:00Z","v":1162529,"vw":57.41303},{"c":57.75,"h":57.87,"l":57.575,"n":7497,"o":57.84,"t":"2025-05-09T04:00:00Z","v":808637,"vw":57.74203},{"c":58.02,"h":58.04,"l":57.4,"n":11470,"o":57.95,"t":"2025-05-12T04:00:00Z","v":1557571,"vw":57.832377},{"c":58.5,"h":58.575,"l":58.125,"n":12828,"o":58.21,"t":"2025-05-13T04:00:00Z","v":1927100,"vw":58.320309},{"c":58.36,"h":58.71,"l":58.3,"n":14881,"o":58.71,"t":"2025-05-14T04:00:00Z","v":2125716,"vw":58.473766},{"c":58.63,"h":58.71,"l":58.31,"n":10359,"o":58.47,"t":"2025-05-15T04:00:00Z","v":1277522,"vw":58.533137},{"c":58.8,"h":58.8,"l":58.36,"n":9363,"o":58.64,"t":"2025-05-16T04:00:00Z","v":1111879,"vw":58.664262},{"c":59.47,"h":59.485,"l":58.88,"n":10838,"o":58.94,"t":"2025-05-19T04:00:00Z","v":1179448,"vw":59.274776},{"c":59.73,"h":59.795,"l":59.55,"n":12338,"o":59.56,"t":"2025-05-20T04:00:00Z","v":1567141,"vw":59.689345},{"c":59.49,"h":60.14,"l":59.4,"n":12299,"o":59.89,"t":"2025-05-21T04:00:00Z","v":1092809,"vw":59.828137},{"c":59.46,"h":59.6457,"l":59.09,"n":9173,"o":59.18,"t":"2025-05-22T04:00:00Z","v":909696,"vw":59.407323},{"c":58.8,"h":58.97,"l":58.13,"n":14416,"o":58.2,"t":"2025-05-23T04:00:00Z","v":1797360,"vw":58.687048},{"c":59.77,"h":59.945,"l":59.61,"n":9872,"o":59.85,"t":"2025-05-27T04:00:00Z","v":1298587,"vw":59.764511},{"c":59.05,"h":59.345,"l":58.95,"n":11665,"o":59.28,"t":"2025-05-28T04:00:00Z","v":1479208,"vw":59.140143},{"c":59.32,"h":59.47,"l":59.04,"n":8847,"o":59.45,"t":"2025-05-29T04:00:00Z","v":1077673,"vw":59.291836},{"c":59.19,"h":59.36,"l":58.77,"n":9329,"o":59.36,"t":"2025-05-30T04:00:00Z","v":883374,"vw":59.133459},{"c":59.93,"h":59.93,"l":59.025,"n":9363,"o":59.2,"t":"2025-06-02T04:00:00Z","v":1049270,"vw":59.550777},{"c":59.54,"h":59.56,"l":59.065,"n":7029,"o":59.1,"t":"2025-06-03T04:00:00Z","v":1168657,"vw":59.44022},{"c":59.93,"h":60.13,"l":59.64,"n":9322,"o":59.73,"t":"2025-06-04T04:00:00Z","v":1728480,"vw":59.930327},{"c":59.93,"h":60.315,"l":59.76,"n":17032,"o":60.3,"t":"2025-06-05T04:00:00Z","v":1544548,"vw":60.021633},{"c":60.14,"h":60.225,"l":60.015,"n":5905,"o":60.02,"t":"2025-06-06T04:00:00Z","v":728690,"vw":60.1336},{"c":60.06,"h":60.29,"l":59.85,"n":10545,"o":59.87,"t":"2025-06-09T04:00:00Z","v":766368,"vw":60.138953},{"c":60.16,"h":60.34,"l":60.08,"n":6813,"o":60.3,"t":"2025-06-10T04:00:00Z","v":875788,"vw":60.192552},{"c":60.08,"h":60.4,"l":59.98,"n":10811,"o":60.28,"t":"2025-06-11T04:00:00Z","v":1074109,"vw":60.173089},{"c":60.41,"h":60.61,"l":60.25,"n":9485,"o":60.37,"t":"2025-06-12T04:00:00Z","v":1173937,"vw":60.381878},{"c":59.2,"h":59.6,"l":59.03,"n":15005,"o":59.15,"t":"2025-06-13T04:00:00Z","v":2035505,"vw":59.246069},{"c":59.78,"h":60.305,"l":59.735,"n":10478,"o":59.98,"t":"2025-06-16T04:00:00Z","v":1342381,"vw":59.994646},{"c":58.8,"h":59.56,"l":58.725,"n":10974,"o":59.48,"t":"2025-06-17T04:00:00Z","v":1426774,"vw":59.158162},{"c":58.72,"h":59.12,"l":58.58,"n":38135,"o":58.75,"t":"2025-06-18T04:00:00Z","v":7288644,"vw":58.893192},{"c":58.5,"h":59.05,"l":58.46,"n":15065,"o":59.05,"t":"2025-06-20T04:00:00Z","v":2359617,"vw":58.604249},{"c":58.01,"h":58.01,"l":56.9824,"n":20841,"o":57.01,"t":"2025-06-23T04:00:00Z","v":3050218,"vw":57.538507},{"c":58.94,"h":59.01,"l":58.485,"n":15234,"o":58.52,"t":"2025-06-24T04:00:00Z","v":1732824,"vw":58.835016},{"c":58.48,"h":58.54,"l":58.23,"n":19384,"o":58.45,"t":"2025-06-25T04:00:00Z","v":2306022,"vw":58.379764},{"c":58.84,"h":58.84,"l":58.43,"n":9571,"o":58.64,"t":"2025-06-26T04:00:00Z","v":1449298,"vw":58.689182},{"c":59.49,"h":59.775,"l":59.2,"n":16916,"o":59.38,"t":"2025-06-27T04:00:00Z","v":3709479,"vw":59.442476},{"c":59.73,"h":59.755,"l":59.2,"n":9650,"o":59.38,"t":"2025-06-30T04:00:00Z","v":1007597,"vw":59.545487},{"c":59.5,"h":59.69,"l":59.29,"n":10679,"o":59.36,"t":"2025-07-01T04:00:00Z","v":934940,"vw":59.479073},{"c":60.03,"h":60.03,"l":59.38,"n":9100,"o":59.47,"t":"2025-07-02T04:00:00Z","v":1374669,"vw":59.799065},{"c":59.92,"h":60.06,"l":59.8,"n":6590,"o":59.83,"t":"2025-07-03T04:00:00Z","v":694885,"vw":59.924275},{"c":59.61,"h":59.95,"l":59.45,"n":13568,"o":59.68,"t":"2025-07-07T04:00:00Z","v":1548942,"vw":59.686722},{"c":60.29,"h":60.33,"l":59.7,"n":11174,"o":59.8,"t":"2025-07-08T04:00:00Z","v":1318600,"vw":60.121519},{"c":61.24,"h":61.24,"l":60.785,"n":10394,"o":60.95,"t":"2025-07-09T04:00:00Z","v":1100917,"vw":61.020337},{"c":60.82,"h":61.03,"l":60.61,"n":17734,"o":60.91,"t":"2025-07-10T04:00:00Z","v":2481263,"vw":60.753892},{"c":60.08,"h":60.24,"l":60.015,"n":7809,"o":60.17,"t":"2025-07-11T04:00:00Z","v":1182545,"vw":60.107612},{"c":60.04,"h":60.04,"l":59.6,"n":7743,"o":59.66,"t":"2025-07-14T04:00:00Z","v":922062,"vw":59.894792},{"c":59.29,"h":59.98,"l":59.29,"n":9162,"o":59.97,"t":"2025-07-15T04:00:00Z","v":1408673,"vw":59.477297},{"c":59.45,"h":59.45,"l":58.82,"n":11299,"o":59.16,"t":"2025-07-16T04:00:00Z","v":1774119,"vw":59.148864},{"c":59.63,"h":59.63,"l":59.18,"n":8128,"o":59.26,"t":"2025-07-17T04:00:00Z","v":2064193,"vw":59.466689},{"c":59.24,"h":59.9,"l":59.185,"n":11495,"o":59.9,"t":"2025-07-18T04:00:00Z","v":1501497,"vw":59.468586},{"c":59.45,"h":59.7659,"l":59.225,"n":10497,"o":59.4,"t":"2025-07-21T04:00:00Z","v":1551011,"vw":59.535961},{"c":59.44,"h":59.455,"l":58.95,"n":10078,"o":59.26,"t":"2025-07-22T04:00:00Z","v":1687976,"vw":59.255524},{"c":60.85,"h":60.8735,"l":59.6799,"n":25053,"o":59.8,"t":"2025-07-23T04:00:00Z","v":4049612,"vw":60.470063},{"c":60.05,"h":60.27,"l":60.005,"n":15727,"o":60.05,"t":"2025-07-24T04:00:00Z","v":5265559,"vw":60.157388},{"c":60.31,"h":60.31,"l":59.6,"n":9210,"o":59.74,"t":"2025-07-25T04:00:00Z","v":857888,"vw":60.060091},{"c":59.14,"h":59.7177,"l":58.9753,"n":12240,"o":59.62,"t":"2025-07-28T04:00:00Z","v":2209118,"vw":59.132769},{"c":59.28,"h":59.52,"l":59.185,"n":11900,"o":59.49,"t":"2025-07-29T04:00:00Z","v":2361622,"vw":59.34708},{"c":58.85,"h":59.35,"l":58.63,"n":14218,"o":59.1,"t":"2025-07-30T04:00:00Z","v":2031530,"vw":58.907233},{"c":57.87,"h":58.31,"l":57.75,"n":15586,"o":58.27,"t":"2025-07-31T04:00:00Z","v":1834524,"vw":58.039847},{"c":57.15,"h":57.27,"l":56.715,"n":23546,"o":57.26,"t":"2025-08-01T04:00:00Z","v":2376799,"vw":57.035267},{"c":57.89,"h":58,"l":57.71,"n":9388,"o":57.89,"t":"2025-08-04T04:00:00Z","v":1333095,"vw":57.851624},{"c":58.03,"h":58.13,"l":57.7051,"n":10653,"o":58.07,"t":"2025-08-05T04:00:00Z","v":1315222,"vw":57.98722},{"c":58.51,"h":58.615,"l":58.28,"n":8209,"o":58.35,"t":"2025-08-06T04:00:00Z","v":1167377,"vw":58.479205},{"c":59.31,"h":59.48,"l":58.975,"n":11928,"o":59.42,"t":"2025-08-07T04:00:00Z","v":1409936,"vw":59.209773},{"c":59.55,"h":59.695,"l":59.255,"n":7031,"o":59.34,"t":"2025-08-08T04:00:00Z","v":1146177,"vw":59.528523},{"c":59.08,"h":59.245,"l":58.915,"n":7638,"o":59.13,"t":"2025-08-11T04:00:00Z","v":1045091,"vw":59.060579},{"c":59.66,"h":59.665,"l":58.98,"n":7201,"o":59.07,"t":"2025-08-12T04:00:00Z","v":978823,"vw":59.485679},{"c":60.3,"h":60.34,"l":60.08,"n":14750,"o":60.09,"t":"2025-08-13T04:00:00Z","v":1332913,"vw":60.255993},{"c":60.55,"h":60.635,"l":60.092,"n":9402,"o":60.12,"t":"2025-08-14T04:00:00Z","v":737743,"vw":60.480961},{"c":60.96,"h":61.025,"l":60.77,"n":20922,"o":60.84,"t":"2025-08-15T04:00:00Z","v":5960933,"vw":60.927587},{"c":60.6,"h":60.63,"l":60.29,"n":6743,"o":60.46,"t":"2025-08-18T04:00:00Z","v":760753,"vw":60.526854},{"c":60.77,"h":61.15,"l":60.68,"n":11893,"o":61.07,"t":"2025-08-19T04:00:00Z","v":1341388,"vw":60.907514},{"c":60.91,"h":61.09,"l":60.71,"n":16575,"o":60.92,"t":"2025-08-20T04:00:00Z","v":7757801,"vw":60.842188},{"c":60.43,"h":60.6,"l":60.36,"n":22436,"o":60.52,"t":"2025-08-21T04:00:00Z","v":1117914,"vw":60.478269},{"c":61.37,"h":61.5,"l":60.65,"n":13137,"o":60.68,"t":"2025-08-22T04:00:00Z","v":906609,"vw":61.321672},{"c":60.21,"h":61.15,"l":60.18,"n":9149,"o":61.14,"t":"2025-08-25T04:00:00Z","v":1044591,"vw":60.525787},{"c":59.96,"h":60.15,"l":59.78,"n":7276,"o":60.06,"t":"2025-08-26T04:00:00Z","v":918339,"vw":59.956095},{"c":59.87,"h":59.895,"l":59.42,"n":6770,"o":59.63,"t":"2025-08-27T04:00:00Z","v":663824,"vw":59.779409},{"c":60.19,"h":60.27,"l":60,"n":10273,"o":60.19,"t":"2025-08-28T04:00:00Z","v":1102526,"vw":60.158911},{"c":59.8,"h":59.955,"l":59.68,"n":11270,"o":59.83,"t":"2025-08-29T04:00:00Z","v":1212094,"vw":59.786345},{"c":59.13,"h":59.28,"l":58.76,"n":13509,"o":58.83,"t":"2025-09-02T04:00:00Z","v":1260190,"vw":58.992539},{"c":59.31,"h":59.4,"l":59.1,"n":8719,"o":59.16,"t":"2025-09-03T04:00:00Z","v":762566,"vw":59.244704},{"c":59.53,"h":59.565,"l":59.21,"n":8263,"o":59.29,"t":"2025-09-04T04:00:00Z","v":806654,"vw":59.4591},{"c":59.6,"h":59.98,"l":59.37,"n":14120,"o":59.82,"t":"2025-09-05T04:00:00Z","v":1594822,"vw":59.532926},{"c":60.16,"h":60.175,"l":59.88,"n":9462,"o":59.94,"t":"2025-09-08T04:00:00Z","v":954669,"vw":60.056094},{"c":60.13,"h":60.15,"l":59.905,"n":12467,"o":59.99,"t":"2025-09-09T04:00:00Z","v":1130634,"vw":60.07427},{"c":59.82,"h":60.12,"l":59.725,"n":7984,"o":60.05,"t":"2025-09-10T04:00:00Z","v":1132376,"vw":59.890484},{"c":60.45,"h":60.51,"l":59.89,"n":17625,"o":59.89,"t":"2025-09-11T04:00:00Z","v":1198935,"vw":60.331636},{"c":60.43,"h":60.49,"l":60.13,"n":14745,"o":60.23,"t":"2025-09-12T04:00:00Z","v":2044014,"vw":60.401522},{"c":61.11,"h":61.11,"l":60.81,"n":16081,"o":60.83,"t":"2025-09-15T04:00:00Z","v":1329695,"vw":61.03839},{"c":60.97,"h":61.05,"l":60.62,"n":9234,"o":61.04,"t":"2025-09-16T04:00:00Z","v":914142,"vw":60.878239},{"c":60.6,"h":61.18,"l":60.39,"n":12036,"o":60.72,"t":"2025-09-17T04:00:00Z","v":1461175,"vw":60.712701},{"c":61.38,"h":61.48,"l":60.92,"n":9497,"o":61.11,"t":"2025-09-18T04:00:00Z","v":1014543,"vw":61.296648},{"c":61.29,"h":61.525,"l":61.15,"n":11448,"o":61.29,"t":"2025-09-19T04:00:00Z","v":1382850,"vw":61.275576},{"c":61.29,"h":61.35,"l":60.885,"n":10871,"o":61.08,"t":"2025-09-22T04:00:00Z","v":1785854,"vw":61.195406},{"c":61.47,"h":61.77,"l":61.341,"n":10385,"o":61.66,"t":"2025-09-23T04:00:00Z","v":1530350,"vw":61.498623},{"c":61.14,"h":61.36,"l":61.045,"n":8692,"o":61.13,"t":"2025-09-24T04:00:00Z","v":1538789,"vw":61.139743},{"c":60.65,"h":60.77,"l":60.44,"n":13576,"o":60.55,"t":"2025-09-25T04:00:00Z","v":1939199,"vw":60.631318},{"c":61.51,"h":61.51,"l":61.148,"n":12899,"o":61.23,"t":"2025-09-26T04:00:00Z","v":2064099,"vw":61.361566},{"c":61.74,"h":61.8,"l":61.57,"n":8556,"o":61.61,"t":"2025-09-29T04:00:00Z","v":1200939,"vw":61.687776},{"c":62.12,"h":62.185,"l":61.69,"n":8543,"o":61.71,"t":"2025-09-30T04:00:00Z","v":1276254,"vw":61.97159},{"c":62.88,"h":63,"l":62.3,"n":12552,"o":62.38,"t":"2025-10-01T04:00:00Z","v":1579903,"vw":62.71139},{"c":63.32,"h":63.6,"l":63.035,"n":8454,"o":63.54,"t":"2025-10-02T04:00:00Z","v":1128269,"vw":63.318621},{"c":63.46,"h":63.51,"l":63.2,"n":9882,"o":63.36,"t":"2025-10-03T04:00:00Z","v":820027,"vw":63.409772},{"c":63.12,"h":63.19,"l":62.96,"n":16680,"o":63.02,"t":"2025-10-06T04:00:00Z","v":1485820,"vw":63.098654},{"c":62.43,"h":62.905,"l":62.395,"n":7275,"o":62.86,"t":"2025-10-07T04:00:00Z","v":1200404,"vw":62.565623},{"c":62.84,"h":62.85,"l":62.61,"n":6901,"o":62.66,"t":"2025-10-08T04:00:00Z","v":673627,"vw":62.752792},{"c":62.18,"h":62.73,"l":62,"n":8677,"o":62.71,"t":"2025-10-09T04:00:00Z","v":1752608,"vw":62.17895},{"c":61.09,"h":62.2599,"l":61.07,"n":14787,"o":62.17,"t":"2025-10-10T04:00:00Z","v":2040140,"vw":61.432912},{"c":61.63,"h":61.695,"l":61.29,"n":6437,"o":61.38,"t":"2025-10-13T04:00:00Z","v":823453,"vw":61.591272},{"c":62.02,"h":62.2193,"l":61.11,"n":16246,"o":61.2,"t":"2025-10-14T04:00:00Z","v":1806796,"vw":61.972863},{"c":62.18,"h":62.43,"l":61.765,"n":10877,"o":62.34,"t":"2025-10-15T04:00:00Z","v":1338211,"vw":62.176994},{"c":62.74,"h":63.07,"l":62.51,"n":15180,"o":62.72,"t":"2025-10-16T04:00:00Z","v":1699989,"vw":62.796677},{"c":62.92,"h":62.945,"l":62.41,"n":11459,"o":62.55,"t":"2025-10-17T04:00:00Z","v":1796786,"vw":62.724097},{"c":63.4,"h":63.42,"l":63.03,"n":15122,"o":63.04,"t":"2025-10-20T04:00:00Z","v":2173026,"vw":63.318305},{"c":62.9,"h":63.255,"l":62.88,"n":9561,"o":63.1,"t":"2025-10-21T04:00:00Z","v":1429463,"vw":63.014239},{"c":62.54,"h":62.915,"l":62.23,"n":11964,"o":62.84,"t":"2025-10-22T04:00:00Z","v":1777710,"vw":62.593205},{"c":62.97,"h":63.075,"l":62.74,"n":9939,"o":62.75,"t":"2025-10-23T04:00:00Z","v":1185023,"vw":62.960207},{"c":63,"h":63.09,"l":62.91,"n":10347,"o":63.01,"t":"2025-10-24T04:00:00Z","v":708486,"vw":62.99891},{"c":63.57,"h":63.595,"l":63.28,"n":11444,"o":63.32,"t":"2025-10-27T04:00:00Z","v":793459,"vw":63.509243},{"c":63.49,"h":63.7,"l":63.4,"n":10540,"o":63.48,"t":"2025-10-28T04:00:00Z","v":1745416,"vw":63.556025},{"c":63.31,"h":63.695,"l":62.955,"n":19066,"o":63.62,"t":"2025-10-29T04:00:00Z","v":2496897,"vw":63.414816},{"c":62.83,"h":63.15,"l":62.765,"n":19672,"o":62.77,"t":"2025-10-30T04:00:00Z","v":3418363,"vw":62.937258},{"c":62.48,"h":62.65,"l":62.2,"n":8627,"o":62.64,"t":"2025-10-31T04:00:00Z","v":1132455,"vw":62.432393},{"c":62.54,"h":62.71,"l":62.455,"n":5298,"o":62.56,"t":"2025-11-03T05:00:00Z","v":633336,"vw":62.576993},{"c":61.86,"h":62.26,"l":61.6101,"n":7034,"o":61.85,"t":"2025-11-04T05:00:00Z","v":845874,"vw":61.97535},{"c":62.39,"h":62.4856,"l":61.84,"n":8235,"o":61.95,"t":"2025-11-05T05:00:00Z","v":739381,"vw":62.33762},{"c":61.94,"h":62.315,"l":61.8,"n":11883,"o":62.2,"t":"2025-11-06T05:00:00Z","v":1051634,"vw":61.985954},{"c":62.17,"h":62.17,"l":61.46,"n":15124,"o":61.63,"t":"2025-11-07T05:00:00Z","v":1129320,"vw":61.841272},{"c":62.99,"h":63.03,"l":62.495,"n":5172,"o":62.72,"t":"2025-11-10T05:00:00Z","v":689436,"vw":62.798063},{"c":63.6,"h":63.725,"l":63.37,"n":5864,"o":63.37,"t":"2025-11-11T05:00:00Z","v":810205,"vw":63.572343},{"c":64.21,"h":64.3,"l":64.01,"n":7905,"o":64.02,"t":"2025-11-12T05:00:00Z","v":1207928,"vw":64.210644},{"c":63.72,"h":64.355,"l":63.56,"n":9075,"o":64.26,"t":"2025-11-13T05:00:00Z","v":1038075,"vw":63.92841},{"c":63.21,"h":63.34,"l":62.78,"n":9632,"o":62.85,"t":"2025-11-14T05:00:00Z","v":1327116,"vw":63.198338},{"c":62.21,"h":62.76,"l":61.96,"n":9596,"o":62.54,"t":"2025-11-17T05:00:00Z","v":1586302,"vw":62.334503},{"c":61.44,"h":61.675,"l":61.1,"n":11653,"o":61.52,"t":"2025-11-18T05:00:00Z","v":1591289,"vw":61.407652},{"c":61.33,"h":61.75,"l":61.11,"n":9729,"o":61.41,"t":"2025-11-19T05:00:00Z","v":1283985,"vw":61.342767},{"c":60.46,"h":62.03,"l":60.425,"n":14532,"o":61.92,"t":"2025-11-20T05:00:00Z","v":2380312,"vw":60.941628},{"c":61.06,"h":61.215,"l":60.45,"n":10836,"o":60.87,"t":"2025-11-21T05:00:00Z","v":1731056,"vw":60.913637},{"c":60.98,"h":61.295,"l":60.75,"n":8037,"o":61,"t":"2025-11-24T05:00:00Z","v":1364421,"vw":61.012305},{"c":61.97,"h":62.015,"l":61.33,"n":7368,"o":61.61,"t":"2025-11-25T05:00:00Z","v":807662,"vw":61.84074},{"c":62.73,"h":62.885,"l":62.3337,"n":5336,"o":62.39,"t":"2025-11-26T05:00:00Z","v":763974,"vw":62.725848},{"c":63.08,"h":63.12,"l":62.75,"n":4544,"o":62.81,"t":"2025-11-28T05:00:00Z","v":527346,"vw":62.981682},{"c":62.98,"h":63.275,"l":62.87,"n":5383,"o":62.91,"t":"2025-12-01T05:00:00Z","v":685643,"vw":63.09616},{"c":63.48,"h":63.525,"l":63.21,"n":4897,"o":63.37,"t":"2025-12-02T05:00:00Z","v":740604,"vw":63.393305},{"c":63.88,"h":63.925,"l":63.54,"n":5686,"o":63.58,"t":"2025-12-03T05:00:00Z","v":879409,"vw":63.734073},{"c":63.83,"h":64.0287,"l":63.66,"n":5333,"o":63.93,"t":"2025-12-04T05:00:00Z","v":967179,"vw":63.853817},{"c":63.84,"h":64.195,"l":63.765,"n":4613,"o":64.09,"t":"2025-12-05T05:00:00Z","v":800875,"vw":63.897842},{"c":63.8,"h":63.98,"l":63.6,"n":6573,"o":63.9,"t":"2025-12-08T05:00:00Z","v":1472998,"vw":63.775592},{"c":63.62,"h":63.845,"l":63.5658,"n":5745,"o":63.71,"t":"2025-12-09T05:00:00Z","v":921826,"vw":63.678008},{"c":64.28,"h":64.355,"l":63.5435,"n":7458,"o":63.57,"t":"2025-12-10T05:00:00Z","v":1310804,"vw":63.944387},{"c":64.95,"h":65.0356,"l":64.61,"n":9309,"o":64.76,"t":"2025-12-11T05:00:00Z","v":2391069,"vw":64.884451},{"c":64.44,"h":65.045,"l":64.235,"n":13048,"o":64.96,"t":"2025-12-12T05:00:00Z","v":1711066,"vw":64.534865},{"c":64.73,"h":64.8964,"l":64.55,"n":9611,"o":64.83,"t":"2025-12-15T05:00:00Z","v":1496877,"vw":64.733585},{"c":64.54,"h":64.78,"l":64.285,"n":12966,"o":64.67,"t":"2025-12-16T05:00:00Z","v":1671732,"vw":64.530792},{"c":63.8,"h":64.32,"l":63.77,"n":9000,"o":64.15,"t":"2025-12-17T05:00:00Z","v":1265389,"vw":63.957483},{"c":64.29,"h":64.65,"l":64.12,"n":7888,"o":64.58,"t":"2025-12-18T05:00:00Z","v":901010,"vw":64.345221},{"c":64.62,"h":64.845,"l":64.5435,"n":7689,"o":64.62,"t":"2025-12-19T05:00:00Z","v":1044225,"vw":64.719578},{"c":64.24,"h":64.285,"l":64.09,"n":7099,"o":64.21,"t":"2025-12-22T05:00:00Z","v":966437,"vw":64.217557},{"c":64.38,"h":64.415,"l":64.215,"n":8362,"o":64.26,"t":"2025-12-23T05:00:00Z","v":1610016,"vw":64.33518},{"c":64.53,"h":64.545,"l":64.37,"n":6460,"o":64.45,"t":"2025-12-24T05:00:00Z","v":717150,"vw":64.466766},{"c":64.72,"h":64.72,"l":64.48,"n":13115,"o":64.59,"t":"2025-12-26T05:00:00Z","v":2041501,"vw":64.64832},{"c":64.32,"h":64.53,"l":64.235,"n":14114,"o":64.45,"t":"2025-12-29T05:00:00Z","v":1990594,"vw":64.366678},{"c":64.73,"h":65.056,"l":64.72,"n":8018,"o":64.79,"t":"2025-12-30T05:00:00Z","v":1264962,"vw":64.841966},{"c":64.39,"h":64.7,"l":64.365,"n":12845,"o":64.7,"t":"2025-12-31T05:00:00Z","v":2342587,"vw":64.490097},{"c":65.37,"h":65.3765,"l":65.01,"n":19533,"o":65.18,"t":"2026-01-02T05:00:00Z","v":3578849,"vw":65.26563},{"c":66,"h":66.015,"l":65.49,"n":14333,"o":65.51,"t":"2026-01-05T05:00:00Z","v":2393639,"vw":65.906311},{"c":66.01,"h":66.15,"l":65.86,"n":8704,"o":65.97,"t":"2026-01-06T05:00:00Z","v":1616486,"vw":66.000283},{"c":65.75,"h":65.944,"l":65.66,"n":8665,"o":65.83,"t":"2026-01-07T05:00:00Z","v":2269642,"vw":65.810419},{"c":65.61,"h":65.72,"l":65.365,"n":10784,"o":65.51,"t":"2026-01-08T05:00:00Z","v":2159544,"vw":65.526932},{"c":66.41,"h":66.445,"l":65.87,"n":8969,"o":66.08,"t":"2026-01-09T05:00:00Z","v":1890205,"vw":66.300438},{"c":66.88,"h":66.925,"l":66.695,"n":7374,"o":66.71,"t":"2026-01-12T05:00:00Z","v":1035164,"vw":66.823988},{"c":66.76,"h":67.015,"l":66.62,"n":10842,"o":66.99,"t":"2026-01-13T05:00:00Z","v":1658868,"vw":66.766426},{"c":66.65,"h":66.775,"l":66.42,"n":9697,"o":66.72,"t":"2026-01-14T05:00:00Z","v":974503,"vw":66.583526},{"c":66.41,"h":66.78,"l":66.38,"n":11312,"o":66.72,"t":"2026-01-15T05:00:00Z","v":4311160,"vw":66.585194},{"c":66.59,"h":66.59,"l":66.1342,"n":12047,"o":66.42,"t":"2026-01-16T05:00:00Z","v":1427431,"vw":66.465854},{"c":65.3,"h":65.79,"l":65.14,"n":18855,"o":65.35,"t":"2026-01-20T05:00:00Z","v":2681444,"vw":65.512203},{"c":66,"h":66.28,"l":64.93,"n":27360,"o":65.27,"t":"2026-01-21T05:00:00Z","v":4645474,"vw":65.613601},{"c":66.36,"h":67,"l":66.115,"n":10519,"o":66.32,"t":"2026-01-22T05:00:00Z","v":1143493,"vw":66.365092},{"c":66.69,"h":66.745,"l":66.01,"n":10898,"o":66.21,"t":"2026-01-23T05:00:00Z","v":1285715,"vw":66.57557},{"c":67.31,"h":67.4099,"l":67.095,"n":12619,"o":67.1,"t":"2026-01-26T05:00:00Z","v":2233246,"vw":67.302799},{"c":68.34,"h":68.55,"l":67.775,"n":14541,"o":67.79,"t":"2026-01-27T05:00:00Z","v":2424946,"vw":68.181327},{"c":67.4,"h":67.78,"l":67.07,"n":16315,"o":67.77,"t":"2026-01-28T05:00:00Z","v":2686971,"vw":67.35411},{"c":67.46,"h":67.79,"l":66.625,"n":23410,"o":67.73,"t":"2026-01-29T05:00:00Z","v":4676191,"vw":67.246438},{"c":66.8,"h":67.445,"l":66.58,"n":15252,"o":67.24,"t":"2026-01-30T05:00:00Z","v":2270353,"vw":66.937467},{"c":67.38,"h":67.4801,"l":67.09,"n":11242,"o":67.1,"t":"2026-02-02T05:00:00Z","v":1788935,"vw":67.339973},{"c":67.08,"h":67.28,"l":66.615,"n":13094,"o":67.09,"t":"2026-02-03T05:00:00Z","v":1442004,"vw":67.02954},{"c":66.86,"h":67.53,"l":66.49,"n":17630,"o":67.33,"t":"2026-02-04T05:00:00Z","v":1571397,"vw":66.906744},{"c":66.16,"h":66.59,"l":65.91,"n":16006,"o":66.17,"t":"2026-02-05T05:00:00Z","v":1306172,"vw":66.232972},{"c":67.5,"h":67.54,"l":66.84,"n":10684,"o":66.86,"t":"2026-02-06T05:00:00Z","v":1037401,"vw":67.304739},{"c":68.48,"h":68.66,"l":67.96,"n":10823,"o":68.07,"t":"2026-02-09T05:00:00Z","v":1347072,"vw":68.458183},{"c":68.18,"h":68.67,"l":68.17,"n":11773,"o":68.62,"t":"2026-02-10T05:00:00Z","v":3141885,"vw":68.365273},{"c":68.4,"h":68.545,"l":67.76,"n":13526,"o":68.35,"t":"2026-02-11T05:00:00Z","v":1632400,"vw":68.250075},{"c":67.69,"h":68.68,"l":67.56,"n":19284,"o":68.63,"t":"2026-02-12T05:00:00Z","v":2078656,"vw":67.932607},{"c":67.54,"h":67.72,"l":67.095,"n":10336,"o":67.41,"t":"2026-02-13T05:00:00Z","v":994336,"vw":67.456715},{"c":67.87,"h":67.94,"l":67.06,"n":12552,"o":67.25,"t":"2026-02-17T05:00:00Z","v":1339828,"vw":67.640885},{"c":68.27,"h":68.615,"l":68.005,"n":8415,"o":68.06,"t":"2026-02-18T05:00:00Z","v":1081445,"vw":68.318203},{"c":67.78,"h":67.785,"l":67.31,"n":10456,"o":67.41,"t":"2026-02-19T05:00:00Z","v":1304647,"vw":67.63801},{"c":68.7,"h":68.79,"l":67.97,"n":16506,"o":68.02,"t":"2026-02-20T05:00:00Z","v":1485339,"vw":68.562022},{"c":68.52,"h":68.995,"l":68.28,"n":12498,"o":68.84,"t":"2026-02-23T05:00:00Z","v":1378238,"vw":68.582351},{"c":68.64,"h":68.755,"l":68.25,"n":8114,"o":68.39,"t":"2026-02-24T05:00:00Z","v":1206934,"vw":68.567623},{"c":69.34,"h":69.375,"l":68.955,"n":9099,"o":69.07,"t":"2026-02-25T05:00:00Z","v":961170,"vw":69.260369},{"c":69.16,"h":69.44,"l":68.65,"n":16153,"o":69.37,"t":"2026-02-26T05:00:00Z","v":2267852,"vw":69.000214},{"c":68.55,"h":69.03,"l":68.44,"n":9248,"o":68.74,"t":"2026-02-27T05:00:00Z","v":917906,"vw":68.638957},{"c":66.55,"h":66.9,"l":66.32,"n":23850,"o":66.55,"t":"2026-03-02T05:00:00Z","v":2806158,"vw":66.597401},{"c":64.35,"h":64.62,"l":62.93,"n":59030,"o":63.48,"t":"2026-03-03T05:00:00Z","v":7288396,"vw":63.96673},{"c":65.13,"h":65.22,"l":64.565,"n":30399,"o":64.84,"t":"2026-03-04T05:00:00Z","v":2745761,"vw":64.991037},{"c":63.7,"h":64.55,"l":63.08,"n":35187,"o":64.2,"t":"2026-03-05T05:00:00Z","v":3650981,"vw":63.636239},{"c":63.08,"h":63.36,"l":62.05,"n":41822,"o":62.17,"t":"2026-03-06T05:00:00Z","v":4584699,"vw":62.939962},{"c":63.77,"h":64.175,"l":61.42,"n":48718,"o":61.93,"t":"2026-03-09T04:00:00Z","v":5618731,"vw":62.744118},{"c":63.82,"h":65.12,"l":63.75,"n":40899,"o":64.33,"t":"2026-03-10T04:00:00Z","v":5638341,"vw":64.456843},{"c":63.87,"h":64.2,"l":63.385,"n":24489,"o":63.69,"t":"2026-03-11T04:00:00Z","v":1897754,"vw":63.770345},{"c":62.72,"h":63.05,"l":62.21,"n":26860,"o":62.95,"t":"2026-03-12T04:00:00Z","v":2921157,"vw":62.777547},{"c":61.9,"h":63.24,"l":61.75,"n":24454,"o":62.94,"t":"2026-03-13T04:00:00Z","v":1871586,"vw":62.171701},{"c":62.88,"h":63.09,"l":62.54,"n":27616,"o":62.67,"t":"2026-03-16T04:00:00Z","v":2553233,"vw":62.828056},{"c":63.16,"h":63.57,"l":63.05,"n":16397,"o":63.43,"t":"2026-03-17T04:00:00Z","v":1780854,"vw":63.241444},{"c":61.81,"h":62.97,"l":61.785,"n":35686,"o":62.86,"t":"2026-03-18T04:00:00Z","v":3060175,"vw":62.315059},{"c":62.16,"h":62.58,"l":60.75,"n":53217,"o":60.83,"t":"2026-03-19T04:00:00Z","v":5323030,"vw":61.799267},{"c":60,"h":61.74,"l":59.605,"n":61793,"o":61.74,"t":"2026-03-20T04:00:00Z","v":5527183,"vw":60.285053},{"c":61.68,"h":62.62,"l":61.045,"n":69415,"o":61.42,"t":"2026-03-23T04:00:00Z","v":6124034,"vw":61.726678},{"c":61.14,"h":61.53,"l":60.44,"n":45071,"o":60.59,"t":"2026-03-24T04:00:00Z","v":2997594,"vw":61.063},{"c":61.84,"h":62.26,"l":61.52,"n":41054,"o":62.17,"t":"2026-03-25T04:00:00Z","v":2712641,"vw":61.962351},{"c":60.46,"h":61.52,"l":60.43,"n":27874,"o":61.02,"t":"2026-03-26T04:00:00Z","v":2215456,"vw":60.82262},{"c":59.8,"h":60.65,"l":59.615,"n":26013,"o":60.25,"t":"2026-03-27T04:00:00Z","v":1782518,"vw":59.995985},{"c":59.83,"h":60.45,"l":59.565,"n":31665,"o":60.3,"t":"2026-03-30T04:00:00Z","v":3133175,"vw":59.988082},{"c":62.08,"h":62.23,"l":60.675,"n":67836,"o":61.04,"t":"2026-03-31T04:00:00Z","v":5402709,"vw":61.455982},{"c":63.04,"h":63.46,"l":62.63,"n":47745,"o":62.96,"t":"2026-04-01T04:00:00Z","v":4017680,"vw":63.004496},{"c":62.45,"h":62.88,"l":61.31,"n":29657,"o":61.51,"t":"2026-04-02T04:00:00Z","v":1808930,"vw":62.285357},{"c":62.87,"h":62.99,"l":62.42,"n":31272,"o":62.51,"t":"2026-04-06T04:00:00Z","v":3154404,"vw":62.77382},{"c":62.86,"h":63.05,"l":61.695,"n":32791,"o":62.34,"t":"2026-04-07T04:00:00Z","v":2880961,"vw":62.28608},{"c":65.7,"h":66.12,"l":65.16,"n":34978,"o":66.07,"t":"2026-04-08T04:00:00Z","v":4864021,"vw":65.618378},{"c":65.77,"h":66.06,"l":64.975,"n":14827,"o":65.2,"t":"2026-04-09T04:00:00Z","v":2272272,"vw":65.526678},{"c":65.94,"h":66.44,"l":65.7278,"n":9357,"o":66.42,"t":"2026-04-10T04:00:00Z","v":1068880,"vw":65.998068},{"c":66.42,"h":66.44,"l":65.26,"n":12832,"o":65.34,"t":"2026-04-13T04:00:00Z","v":1210836,"vw":66.025439},{"c":67.13,"h":67.23,"l":66.945,"n":15730,"o":67.04,"t":"2026-04-14T04:00:00Z","v":1657098,"vw":67.110308},{"c":66.67,"h":66.85,"l":66.36,"n":11876,"o":66.85,"t":"2026-04-15T04:00:00Z","v":1192188,"vw":66.63113},{"c":66.28,"h":66.9,"l":66.07,"n":16682,"o":66.89,"t":"2026-04-16T04:00:00Z","v":1374658,"vw":66.375322},{"c":67.61,"h":68.41,"l":67.56,"n":19205,"o":68.1,"t":"2026-04-17T04:00:00Z","v":2043859,"vw":67.840982},{"c":67.36,"h":67.36,"l":66.77,"n":12785,"o":67.24,"t":"2026-04-20T04:00:00Z","v":1558913,"vw":67.207231},{"c":65.83,"h":67.1,"l":65.71,"n":23948,"o":67.02,"t":"2026-04-21T04:00:00Z","v":2190658,"vw":66.21649},{"c":65.94,"h":66.39,"l":65.59,"n":14538,"o":66.39,"t":"2026-04-22T04:00:00Z","v":1172600,"vw":65.936249},{"c":65.24,"h":65.955,"l":64.42,"n":28089,"o":65.69,"t":"2026-04-23T04:00:00Z","v":1842671,"vw":65.263367},{"c":66.03,"h":66.13,"l":65.51,"n":24115,"o":65.63,"t":"2026-04-24T04:00:00Z","v":1461001,"vw":65.895734},{"c":65.61,"h":66.08,"l":65.45,"n":7608,"o":66,"t":"2026-04-27T04:00:00Z","v":937645,"vw":65.661322},{"c":65.15,"h":65.39,"l":64.96,"n":16417,"o":65.23,"t":"2026-04-28T04:00:00Z","v":1387484,"vw":65.160183},{"c":64.52,"h":65.04,"l":64.26,"n":13393,"o":64.93,"t":"2026-04-29T04:00:00Z","v":1197865,"vw":64.644354},{"c":65.97,"h":66.17,"l":64.97,"n":16823,"o":65.21,"t":"2026-04-30T04:00:00Z","v":1961504,"vw":65.88442},{"c":65.99,"h":66.58,"l":65.925,"n":28746,"o":66.25,"t":"2026-05-01T04:00:00Z","v":3421154,"vw":66.245564},{"c":64.27,"h":65.245,"l":63.93,"n":32144,"o":65.07,"t":"2026-05-04T04:00:00Z","v":3208927,"vw":64.639823},{"c":65.75,"h":65.91,"l":65.17,"n":13352,"o":65.49,"t":"2026-05-05T04:00:00Z","v":1411869,"vw":65.675398},{"c":67.97,"h":68.105,"l":67.53,"n":16241,"o":67.68,"t":"2026-05-06T04:00:00Z","v":1520925,"vw":67.90582},{"c":66.53,"h":68.06,"l":66.385,"n":26011,"o":68.06,"t":"2026-05-07T04:00:00Z","v":1942754,"vw":66.774025},{"c":67.08,"h":67.21,"l":66.61,"n":14355,"o":66.97,"t":"2026-05-08T04:00:00Z","v":1727938,"vw":66.972107},{"c":66.67,"h":66.87,"l":66.39,"n":15935,"o":66.79,"t":"2026-05-11T04:00:00Z","v":1299577,"vw":66.572651},{"c":65.96,"h":65.96,"l":65.36,"n":18074,"o":65.8,"t":"2026-05-12T04:00:00Z","v":1391589,"vw":65.742396},{"c":66.33,"h":66.36,"l":65.48,"n":9989,"o":65.53,"t":"2026-05-13T04:00:00Z","v":742716,"vw":66.136121},{"c":66.34,"h":66.8,"l":66.23,"n":12543,"o":66.5,"t":"2026-05-14T04:00:00Z","v":1093618,"vw":66.40293},{"c":64.95,"h":65.36,"l":64.87,"n":14070,"o":65.23,"t":"2026-05-15T04:00:00Z","v":1926269,"vw":65.020112},{"c":65.88,"h":66.01,"l":65.135,"n":21097,"o":65.86,"t":"2026-05-18T04:00:00Z","v":1494060,"vw":65.709011},{"c":65.24,"h":65.88,"l":65.215,"n":13623,"o":65.6,"t":"2026-05-19T04:00:00Z","v":718218,"vw":65.419988},{"c":67.1,"h":67.39,"l":65.73,"n":22308,"o":65.82,"t":"2026-05-20T04:00:00Z","v":3091042,"vw":66.898076},{"c":67.49,"h":67.76,"l":66.33,"n":24855,"o":66.45,"t":"2026-05-21T04:00:00Z","v":3498411,"vw":67.387104},{"c":67.19,"h":67.63,"l":67.13,"n":18949,"o":67.55,"t":"2026-05-22T04:00:00Z","v":1894255,"vw":67.302375},{"c":68.29,"h":68.5,"l":67.91,"n":21954,"o":68.44,"t":"2026-05-26T04:00:00Z","v":3574877,"vw":68.147556},{"c":68.2,"h":68.62,"l":67.965,"n":11331,"o":68.53,"t":"2026-05-27T04:00:00Z","v":647572,"vw":68.255796},{"c":68.03,"h":68.38,"l":67.615,"n":13367,"o":67.84,"t":"2026-05-28T04:00:00Z","v":991247,"vw":68.06821},{"c":67.91,"h":68.6,"l":67.85,"n":22000,"o":68.27,"t":"2026-05-29T04:00:00Z","v":2133073,"vw":68.223258},{"c":67.93,"h":68.26,"l":67.23,"n":17771,"o":67.56,"t":"2026-06-01T04:00:00Z","v":1262556,"vw":67.783388},{"c":68.48,"h":68.62,"l":68.22,"n":10004,"o":68.3,"t":"2026-06-02T04:00:00Z","v":857394,"vw":68.459822},{"c":67.62,"h":68.06,"l":67.59,"n":10522,"o":68.01,"t":"2026-06-03T04:00:00Z","v":823582,"vw":67.73329},{"c":68.42,"h":68.56,"l":68.17,"n":8451,"o":68.32,"t":"2026-06-04T04:00:00Z","v":870811,"vw":68.459846},{"c":66.88,"h":68.015,"l":66.61,"n":21405,"o":67.99,"t":"2026-06-05T04:00:00Z","v":2055207,"vw":67.353173},{"c":67.3,"h":67.77,"l":67.17,"n":9763,"o":67.58,"t":"2026-06-08T04:00:00Z","v":710223,"vw":67.397461},{"c":67.69,"h":68.69,"l":66.63,"n":28066,"o":68.37,"t":"2026-06-09T04:00:00Z","v":2077551,"vw":67.607016},{"c":66.65,"h":67.67,"l":66.625,"n":21143,"o":67.22,"t":"2026-06-10T04:00:00Z","v":1600508,"vw":66.953068},{"c":68.92,"h":69.06,"l":67.08,"n":24242,"o":67.34,"t":"2026-06-11T04:00:00Z","v":1791213,"vw":68.456019},{"c":68.98,"h":69.21,"l":68.44,"n":20502,"o":68.73,"t":"2026-06-12T04:00:00Z","v":1508186,"vw":68.950913},{"c":69.61,"h":70.16,"l":69.6,"n":9889,"o":70.09,"t":"2026-06-15T04:00:00Z","v":820229,"vw":69.752418},{"c":69.85,"h":70.195,"l":69.77,"n":7570,"o":70.15,"t":"2026-06-16T04:00:00Z","v":552014,"vw":69.948552},{"c":69.24,"h":70.5201,"l":69.095,"n":29779,"o":70.31,"t":"2026-06-17T04:00:00Z","v":4237179,"vw":70.010956},{"c":70.06,"h":70.215,"l":69.78,"n":34146,"o":69.99,"t":"2026-06-18T04:00:00Z","v":7483187,"vw":70.047228},{"c":68.54,"h":68.775,"l":68.355,"n":24499,"o":68.67,"t":"2026-06-22T04:00:00Z","v":2830839,"vw":68.597474},{"c":67.34,"h":67.665,"l":67.26,"n":21437,"o":67.33,"t":"2026-06-23T04:00:00Z","v":2608854,"vw":67.453403},{"c":66.94,"h":67.13,"l":66.63,"n":12273,"o":66.88,"t":"2026-06-24T04:00:00Z","v":1078098,"vw":66.888652},{"c":67.59,"h":67.94,"l":67.23,"n":13282,"o":67.65,"t":"2026-06-25T04:00:00Z","v":1216797,"vw":67.633905},{"c":67.11,"h":67.49,"l":67.005,"n":12254,"o":67.19,"t":"2026-06-26T04:00:00Z","v":858725,"vw":67.196874},{"c":67.9,"h":67.94,"l":67.15,"n":9724,"o":67.43,"t":"2026-06-29T04:00:00Z","v":845120,"vw":67.693285},{"c":68.68,"h":68.745,"l":68.015,"n":9364,"o":68.05,"t":"2026-06-30T04:00:00Z","v":1258985,"vw":68.616614},{"c":67.9,"h":68.175,"l":67.7905,"n":9159,"o":67.96,"t":"2026-07-01T04:00:00Z","v":711150,"vw":67.930883},{"c":68.99,"h":69.545,"l":68.67,"n":9200,"o":69.17,"t":"2026-07-02T04:00:00Z","v":906818,"vw":69.024299},{"c":69.53,"h":69.6,"l":69.15,"n":10404,"o":69.24,"t":"2026-07-06T04:00:00Z","v":832393,"vw":69.461821},{"c":68.62,"h":69.22,"l":68.375,"n":9405,"o":69.13,"t":"2026-07-07T04:00:00Z","v":822791,"vw":68.665785},{"c":67.81,"h":67.82,"l":67.01,"n":10741,"o":67.36,"t":"2026-07-08T04:00:00Z","v":1030855,"vw":67.50614},{"c":68.14,"h":68.365,"l":68.03,"n":7735,"o":68.12,"t":"2026-07-09T04:00:00Z","v":750441,"vw":68.153677},{"c":68.08,"h":68.195,"l":67.63,"n":7659,"o":68.1,"t":"2026-07-10T04:00:00Z","v":443792,"vw":68.062459},{"c":67.47,"h":68.11,"l":67.37,"n":8272,"o":68.08,"t":"2026-07-13T04:00:00Z","v":639907,"vw":67.609801},{"c":67.9,"h":68.43,"l":67.88,"n":8430,"o":68.09,"t":"2026-07-14T04:00:00Z","v":905703,"vw":68.021362},{"c":68.41,"h":68.465,"l":67.77,"n":9014,"o":68.16,"t":"2026-07-15T04:00:00Z","v":690291,"vw":68.225681},{"c":68.01,"h":68.34,"l":67.742,"n":7333,"o":67.87,"t":"2026-07-16T04:00:00Z","v":479231,"vw":68.002494},{"c":67.72,"h":67.895,"l":67.25,"n":8450,"o":67.34,"t":"2026-07-17T04:00:00Z","v":640859,"vw":67.634218},{"c":67.18,"h":67.738,"l":67.125,"n":6698,"o":67.65,"t":"2026-07-20T04:00:00Z","v":440151,"vw":67.34878},{"c":68.18,"h":68.23,"l":67.615,"n":5707,"o":67.8,"t":"2026-07-21T04:00:00Z","v":536305,"vw":68.081213},{"c":68.43,"h":68.685,"l":68.42,"n":8499,"o":68.61,"t":"2026-07-22T04:00:00Z","v":650673,"vw":68.524656},{"c":67.19,"h":67.405,"l":66.91,"n":8042,"o":67.11,"t":"2026-07-23T04:00:00Z","v":819900,"vw":67.13265},{"c":67.69,"h":68.1,"l":67.5,"n":10237,"o":67.62,"t":"2026-07-24T04:00:00Z","v":1041355,"vw":67.722601},{"c":68.17,"h":68.6067,"l":67.92,"n":10064,"o":68.57,"t":"2026-07-27T04:00:00Z","v":836474,"vw":68.21589},{"c":68.19,"h":68.365,"l":67.62,"n":9235,"o":67.63,"t":"2026-07-28T04:00:00Z","v":686858,"vw":68.138032},{"c":67.76,"h":68.61,"l":67.37,"n":9599,"o":67.75,"t":"2026-07-29T04:00:00Z","v":799726,"vw":67.882508},{"c":69.7,"h":69.7681,"l":68.99,"n":12210,"o":69.1,"t":"2026-07-30T04:00:00Z","v":1173120,"vw":69.575173},{"c":69.77,"h":69.95,"l":68.98,"n":8131,"o":69.7,"t":"2026-07-31T04:00:00Z","v":605381,"vw":69.69441},{"c":70.47,"h":70.5854,"l":70.15,"n":6806,"o":70.26,"t":"2026-08-03T04:00:00Z","v":815723,"vw":70.463697},{"c":71.35,"h":71.41,"l":70.92,"n":7841,"o":71,"t":"2026-08-04T04:00:00Z","v":701221,"vw":71.201613},{"c":71.23,"h":71.48,"l":71.08,"n":9281,"o":71.41,"t":"2026-08-05T04:00:00Z","v":537872,"vw":71.223615},{"c":71.22,"h":71.63,"l":71.16,"n":5967,"o":71.41,"t":"2026-08-06T04:00:00Z","v":726794,"vw":71.307896},{"c":71.86,"h":72.03,"l":71.64,"n":8763,"o":72.03,"t":"2026-08-07T04:00:00Z","v":534531,"vw":71.811809},{"c":71.7,"h":71.885,"l":71.645,"n":10045,"o":71.84,"t":"2026-08-10T04:00:00Z","v":1266318,"vw":71.761716},{"c":71.83,"h":72.205,"l":71.725,"n":4807,"o":72.03,"t":"2026-08-11T04:00:00Z","v":466255,"vw":71.920966},{"c":71.88,"h":72.07,"l":71.705,"n":14550,"o":72.07,"t":"2026-08-12T04:00:00Z","v":1450198,"vw":71.849833},{"c":72.04,"h":72.085,"l":71.79,"n":6213,"o":71.93,"t":"2026-08-13T04:00:00Z","v":754914,"vw":72.001299},{"c":72.1,"h":72.36,"l":71.93,"n":6632,"o":72.14,"t":"2026-08-14T04:00:00Z","v":416743,"vw":72.085647},{"c":71.91,"h":72.235,"l":71.82,"n":8370,"o":72.14,"t":"2026-08-17T04:00:00Z","v":810854,"vw":72.015745},{"c":71.34,"h":71.665,"l":71.21,"n":8732,"o":71.61,"t":"2026-08-18T04:00:00Z","v":659707,"vw":71.402225},{"c":71.6,"h":71.76,"l":71.415,"n":6667,"o":71.68,"t":"2026-08-19T04:00:00Z","v":538308,"vw":71.595054},{"c":71.28,"h":71.64,"l":71.22,"n":6689,"o":71.39,"t":"2026-08-20T04:00:00Z","v":395053,"vw":71.333324},{"c":71.76,"h":72.03,"l":71.655,"n":6856,"o":71.74,"t":"2026-08-21T04:00:00Z","v":537772,"vw":71.760335},{"c":71.6,"h":71.715,"l":71.405,"n":6694,"o":71.55,"t":"2026-08-24T04:00:00Z","v":522967,"vw":71.577467},{"c":71.81,"h":71.84,"l":71.565,"n":6729,"o":71.82,"t":"2026-08-25T04:00:00Z","v":706919,"vw":71.732093},{"c":71.67,"h":72.035,"l":71.555,"n":6627,"o":71.88,"t":"2026-08-26T04:00:00Z","v":623414,"vw":71.750769},{"c":71.34,"h":71.455,"l":71.085,"n":7878,"o":71.42,"t":"2026-08-27T04:00:00Z","v":900568,"vw":71.275526},{"c":71.36,"h":71.82,"l":71.22,"n":7996,"o":71.76,"t":"2026-08-28T04:00:00Z","v":536148,"vw":71.453917},{"c":70.84,"h":71.37,"l":70.65,"n":8492,"o":71.32,"t":"2026-08-31T04:00:00Z","v":1063015,"vw":70.860392},{"c":69.99,"h":70.51,"l":69.855,"n":10261,"o":70.45,"t":"2026-09-01T04:00:00Z","v":1417783,"vw":70.049479},{"c":70.16,"h":70.36,"l":70.05,"n":6553,"o":70.27,"t":"2026-09-02T04:00:00Z","v":451035,"vw":70.161258},{"c":70.59,"h":70.66,"l":70.24,"n":7104,"o":70.47,"t":"2026-09-03T04:00:00Z","v":519621,"vw":70.53439},{"c":70.65,"h":70.82,"l":70.5245,"n":6607,"o":70.56,"t":"2026-09-04T04:00:00Z","v":384684,"vw":70.659585},{"c":70.46,"h":70.98,"l":70.42,"n":5377,"o":70.86,"t":"2026-09-08T04:00:00Z","v":533090,"vw":70.668986},{"c":69.71,"h":69.95,"l":69.575,"n":8885,"o":69.89,"t":"2026-09-09T04:00:00Z","v":918049,"vw":69.736232},{"c":69.04,"h":69.54,"l":69.025,"n":8386,"o":69.31,"t":"2026-09-10T04:00:00Z","v":558421,"vw":69.151286},{"c":69.7,"h":70.0015,"l":69.6005,"n":6961,"o":69.91,"t":"2026-09-11T04:00:00Z","v":515277,"vw":69.750242},{"c":68.88,"h":69.205,"l":68.425,"n":10492,"o":68.64,"t":"2026-09-14T04:00:00Z","v":945615,"vw":68.863334},{"c":68.62,"h":68.73,"l":68.32,"n":9951,"o":68.7,"t":"2026-09-15T04:00:00Z","v":959710,"vw":68.587991},{"c":68.28,"h":68.97,"l":67.92,"n":11694,"o":68.78,"t":"2026-09-16T04:00:00Z","v":1164054,"vw":68.507299},{"c":68.88,"h":69.18,"l":68.79,"n":6291,"o":69.07,"t":"2026-09-17T04:00:00Z","v":430496,"vw":68.921087},{"c":68.18,"h":68.22,"l":67.86,"n":13472,"o":68.14,"t":"2026-09-18T04:00:00Z","v":1102532,"vw":68.069415},{"c":68.97,"h":69.105,"l":68.56,"n":6767,"o":68.89,"t":"2026-09-21T04:00:00Z","v":635353,"vw":68.923164},{"c":69.03,"h":69.195,"l":68.57,"n":7724,"o":69.08,"t":"2026-09-22T04:00:00Z","v":510771,"vw":68.915709},{"c":67.96,"h":68.445,"l":67.63,"n":15181,"o":68.44,"t":"2026-09-23T04:00:00Z","v":2029485,"vw":67.945812},{"c":68.21,"h":68.45,"l":67.685,"n":11786,"o":67.99,"t":"2026-09-24T04:00:00Z","v":959169,"vw":68.096427},{"c":68.65,"h":68.7518,"l":68.11,"n":10220,"o":68.32,"t":"2026-09-25T04:00:00Z","v":896950,"vw":68.538353},{"c":68.47,"h":68.91,"l":68.045,"n":8916,"o":68.33,"t":"2026-09-28T04:00:00Z","v":649693,"vw":68.439878},{"c":68.2,"h":68.45,"l":67.77,"n":11030,"o":68.29,"t":"2026-09-29T04:00:00Z","v":753554,"vw":68.125659},{"c":67.31,"h":68,"l":67.2,"n":11792,"o":68,"t":"2026-09-30T04:00:00Z","v":1379515,"vw":67.432712},{"c":66.08,"h":66.93,"l":65.695,"n":18928,"o":66.85,"t":"2026-10-01T04:00:00Z","v":2117169,"vw":66.068788},{"c":67,"h":67.11,"l":66.52,"n":15807,"o":66.7,"t":"2026-10-02T04:00:00Z","v":1522416,"vw":66.914268},{"c":66.74,"h":66.79,"l":66.12,"n":10014,"o":66.38,"t":"2026-10-05T04:00:00Z","v":888487,"vw":66.592728},{"c":66.79,"h":67.2002,"l":66.745,"n":9311,"o":67,"t":"2026-10-06T04:00:00Z","v":894852,"vw":66.973953},{"c":65.8,"h":65.88,"l":65.32,"n":15372,"o":65.52,"t":"2026-10-07T04:00:00Z","v":1839723,"vw":65.710678},{"c":65.57,"h":65.7,"l":65.075,"n":14299,"o":65.38,"t":"2026-10-08T04:00:00Z","v":1159037,"vw":65.404125},{"c":65.92,"h":66.01,"l":65.655,"n":6686,"o":65.96,"t":"2026-10-09T04:00:00Z","v":605075,"vw":65.838701},{"c":65.59,"h":65.91,"l":65.55,"n":5810,"o":65.82,"t":"2026-10-12T04:00:00Z","v":390355,"vw":65.667818},{"c":65.77,"h":65.98,"l":65.545,"n":9765,"o":65.88,"t":"2026-10-13T04:00:00Z","v":923871,"vw":65.751873},{"c":65.37,"h":65.84,"l":65.2,"n":10327,"o":65.48,"t":"2026-10-14T04:00:00Z","v":788658,"vw":65.433787},{"c":66.05,"h":66.07,"l":65.275,"n":9578,"o":65.52,"t":"2026-10-15T04:00:00Z","v":728326,"vw":65.872477}],"volatilityBars":[{"c":65.44,"h":65.48,"l":65.35,"n":838,"o":65.38,"t":"2026-10-08T13:30:00Z","v":67266,"vw":65.428763},{"c":65.45,"h":65.515,"l":65.385,"n":768,"o":65.435,"t":"2026-10-08T13:45:00Z","v":63152,"vw":65.442101},{"c":65.49,"h":65.5598,"l":65.438,"n":310,"o":65.438,"t":"2026-10-08T14:00:00Z","v":12250,"vw":65.511593},{"c":65.635,"h":65.645,"l":65.49,"n":299,"o":65.5,"t":"2026-10-08T14:15:00Z","v":23328,"vw":65.559504},{"c":65.55,"h":65.7,"l":65.52,"n":557,"o":65.6451,"t":"2026-10-08T14:30:00Z","v":48157,"vw":65.632841},{"c":65.3502,"h":65.545,"l":65.3502,"n":817,"o":65.54,"t":"2026-10-08T14:45:00Z","v":95749,"vw":65.48656},{"c":65.255,"h":65.34,"l":65.255,"n":423,"o":65.34,"t":"2026-10-08T15:00:00Z","v":15651,"vw":65.307661},{"c":65.195,"h":65.2602,"l":65.17,"n":577,"o":65.25,"t":"2026-10-08T15:15:00Z","v":35417,"vw":65.210454},{"c":65.125,"h":65.22,"l":65.085,"n":595,"o":65.21,"t":"2026-10-08T15:30:00Z","v":35748,"vw":65.15821},{"c":65.11,"h":65.165,"l":65.095,"n":363,"o":65.145,"t":"2026-10-08T15:45:00Z","v":23534,"vw":65.135095},{"c":65.13,"h":65.165,"l":65.075,"n":698,"o":65.115,"t":"2026-10-08T16:00:00Z","v":96018,"vw":65.121684},{"c":65.31,"h":65.575,"l":65.125,"n":1859,"o":65.135,"t":"2026-10-08T16:15:00Z","v":117261,"vw":65.329013},{"c":65.31,"h":65.355,"l":65.21,"n":459,"o":65.315,"t":"2026-10-08T16:30:00Z","v":40972,"vw":65.302087},{"c":65.26,"h":65.33,"l":65.18,"n":876,"o":65.3,"t":"2026-10-08T16:45:00Z","v":59896,"vw":65.232643},{"c":65.44,"h":65.45,"l":65.2,"n":588,"o":65.24,"t":"2026-10-08T17:00:00Z","v":33624,"vw":65.34586},{"c":65.445,"h":65.485,"l":65.39,"n":507,"o":65.435,"t":"2026-10-08T17:15:00Z","v":27586,"vw":65.442606},{"c":65.53,"h":65.53,"l":65.435,"n":257,"o":65.44,"t":"2026-10-08T17:30:00Z","v":10347,"vw":65.486338},{"c":65.5,"h":65.52,"l":65.43,"n":173,"o":65.52,"t":"2026-10-08T17:45:00Z","v":6572,"vw":65.471191},{"c":65.47,"h":65.5,"l":65.405,"n":172,"o":65.5,"t":"2026-10-08T18:00:00Z","v":4824,"vw":65.448401},{"c":65.5,"h":65.515,"l":65.455,"n":202,"o":65.48,"t":"2026-10-08T18:15:00Z","v":9074,"vw":65.493105},{"c":65.445,"h":65.465,"l":65.415,"n":211,"o":65.46,"t":"2026-10-08T18:30:00Z","v":15335,"vw":65.435494},{"c":65.48,"h":65.515,"l":65.445,"n":306,"o":65.445,"t":"2026-10-08T18:45:00Z","v":21720,"vw":65.48067},{"c":65.525,"h":65.53,"l":65.47,"n":262,"o":65.47,"t":"2026-10-08T19:00:00Z","v":18488,"vw":65.502212},{"c":65.49,"h":65.555,"l":65.485,"n":341,"o":65.52,"t":"2026-10-08T19:15:00Z","v":23856,"vw":65.51543},{"c":65.5,"h":65.5166,"l":65.47,"n":365,"o":65.495,"t":"2026-10-08T19:30:00Z","v":26169,"vw":65.488543},{"c":65.56,"h":65.585,"l":65.495,"n":1346,"o":65.5,"t":"2026-10-08T19:45:00Z","v":165584,"vw":65.556292},{"c":65.57,"h":65.57,"l":65.57,"n":11,"o":65.57,"t":"2026-10-08T20:00:00Z","v":60349,"vw":65.57},{"c":65.89,"h":65.89,"l":65.78,"n":4,"o":65.81,"t":"2026-10-09T10:45:00Z","v":3000,"vw":65.817827},{"c":65.81,"h":66.01,"l":65.8,"n":571,"o":65.96,"t":"2026-10-09T13:30:00Z","v":28125,"vw":65.952343},{"c":65.88,"h":65.915,"l":65.83,"n":200,"o":65.84,"t":"2026-10-09T13:45:00Z","v":5946,"vw":65.892177},{"c":65.77,"h":65.87,"l":65.7101,"n":215,"o":65.86,"t":"2026-10-09T14:00:00Z","v":12896,"vw":65.75495},{"c":65.71,"h":65.7786,"l":65.69,"n":171,"o":65.77,"t":"2026-10-09T14:15:00Z","v":6799,"vw":65.727689},{"c":65.71,"h":65.75,"l":65.69,"n":228,"o":65.71,"t":"2026-10-09T14:30:00Z","v":8850,"vw":65.721679},{"c":65.72,"h":65.76,"l":65.7199,"n":146,"o":65.745,"t":"2026-10-09T14:45:00Z","v":8543,"vw":65.727234},{"c":65.725,"h":65.8,"l":65.7,"n":494,"o":65.73,"t":"2026-10-09T15:00:00Z","v":22307,"vw":65.749781},{"c":65.695,"h":65.77,"l":65.69,"n":288,"o":65.735,"t":"2026-10-09T15:15:00Z","v":22964,"vw":65.731632},{"c":65.69,"h":65.715,"l":65.655,"n":298,"o":65.69,"t":"2026-10-09T15:30:00Z","v":13632,"vw":65.676886},{"c":65.69,"h":65.725,"l":65.67,"n":227,"o":65.68,"t":"2026-10-09T15:45:00Z","v":13221,"vw":65.702176},{"c":65.72,"h":65.72,"l":65.66,"n":173,"o":65.69,"t":"2026-10-09T16:00:00Z","v":9030,"vw":65.689767},{"c":65.695,"h":65.725,"l":65.69,"n":51,"o":65.725,"t":"2026-10-09T16:15:00Z","v":3014,"vw":65.700091},{"c":65.71,"h":65.715,"l":65.7041,"n":53,"o":65.71,"t":"2026-10-09T16:30:00Z","v":2721,"vw":65.70855},{"c":65.66,"h":65.72,"l":65.66,"n":149,"o":65.695,"t":"2026-10-09T16:45:00Z","v":5655,"vw":65.70056},{"c":65.685,"h":65.695,"l":65.66,"n":118,"o":65.66,"t":"2026-10-09T17:00:00Z","v":8282,"vw":65.681781},{"c":65.705,"h":65.715,"l":65.68,"n":156,"o":65.69,"t":"2026-10-09T17:15:00Z","v":44207,"vw":65.701331},{"c":65.7336,"h":65.7336,"l":65.695,"n":112,"o":65.71,"t":"2026-10-09T17:30:00Z","v":4984,"vw":65.711089},{"c":65.745,"h":65.75,"l":65.72,"n":74,"o":65.73,"t":"2026-10-09T17:45:00Z","v":2976,"vw":65.737189},{"c":65.795,"h":65.795,"l":65.75,"n":52,"o":65.77,"t":"2026-10-09T18:00:00Z","v":3434,"vw":65.77959},{"c":65.79,"h":65.7901,"l":65.7821,"n":43,"o":65.7821,"t":"2026-10-09T18:15:00Z","v":1787,"vw":65.786439},{"c":65.795,"h":65.8,"l":65.79,"n":46,"o":65.8,"t":"2026-10-09T18:30:00Z","v":3223,"vw":65.79244},{"c":65.875,"h":65.93,"l":65.8,"n":215,"o":65.8,"t":"2026-10-09T18:45:00Z","v":6873,"vw":65.84054},{"c":65.9,"h":65.9,"l":65.88,"n":74,"o":65.89,"t":"2026-10-09T19:00:00Z","v":2304,"vw":65.890683},{"c":65.88,"h":65.9,"l":65.875,"n":80,"o":65.89,"t":"2026-10-09T19:15:00Z","v":3042,"vw":65.890503},{"c":65.84,"h":65.8763,"l":65.84,"n":173,"o":65.87,"t":"2026-10-09T19:30:00Z","v":11113,"vw":65.860699},{"c":65.92,"h":65.93,"l":65.83,"n":1417,"o":65.845,"t":"2026-10-09T19:45:00Z","v":198830,"vw":65.880635},{"c":65.92,"h":65.92,"l":65.92,"n":8,"o":65.92,"t":"2026-10-09T20:00:00Z","v":121228,"vw":65.92},{"c":65.815,"h":65.91,"l":65.76,"n":361,"o":65.82,"t":"2026-10-12T13:30:00Z","v":25957,"vw":65.811656},{"c":65.86,"h":65.87,"l":65.785,"n":296,"o":65.825,"t":"2026-10-12T13:45:00Z","v":14672,"vw":65.834264},{"c":65.83,"h":65.86,"l":65.79,"n":182,"o":65.86,"t":"2026-10-12T14:00:00Z","v":8629,"vw":65.823297},{"c":65.805,"h":65.82,"l":65.755,"n":216,"o":65.81,"t":"2026-10-12T14:15:00Z","v":13072,"vw":65.794555},{"c":65.82,"h":65.86,"l":65.76,"n":287,"o":65.8,"t":"2026-10-12T14:30:00Z","v":12609,"vw":65.820332},{"c":65.79,"h":65.845,"l":65.755,"n":119,"o":65.84,"t":"2026-10-12T14:45:00Z","v":7039,"vw":65.797114},{"c":65.76,"h":65.8,"l":65.755,"n":204,"o":65.7901,"t":"2026-10-12T15:00:00Z","v":15182,"vw":65.785069},{"c":65.755,"h":65.775,"l":65.71,"n":176,"o":65.765,"t":"2026-10-12T15:15:00Z","v":7427,"vw":65.751151},{"c":65.785,"h":65.795,"l":65.75,"n":185,"o":65.75,"t":"2026-10-12T15:30:00Z","v":8613,"vw":65.778097},{"c":65.685,"h":65.78,"l":65.6717,"n":845,"o":65.78,"t":"2026-10-12T15:45:00Z","v":39737,"vw":65.711706},{"c":65.68,"h":65.725,"l":65.68,"n":119,"o":65.69,"t":"2026-10-12T16:00:00Z","v":5889,"vw":65.696866},{"c":65.61,"h":65.675,"l":65.61,"n":149,"o":65.67,"t":"2026-10-12T16:15:00Z","v":10523,"vw":65.638153},{"c":65.5984,"h":65.63,"l":65.585,"n":121,"o":65.62,"t":"2026-10-12T16:30:00Z","v":6565,"vw":65.609309},{"c":65.64,"h":65.6439,"l":65.59,"n":69,"o":65.62,"t":"2026-10-12T16:45:00Z","v":3220,"vw":65.616264},{"c":65.67,"h":65.675,"l":65.6405,"n":132,"o":65.6405,"t":"2026-10-12T17:00:00Z","v":8561,"vw":65.658784},{"c":65.67,"h":65.6752,"l":65.665,"n":42,"o":65.67,"t":"2026-10-12T17:15:00Z","v":3099,"vw":65.670961},{"c":65.645,"h":65.65,"l":65.63,"n":86,"o":65.65,"t":"2026-10-12T17:30:00Z","v":5026,"vw":65.639331},{"c":65.645,"h":65.6499,"l":65.625,"n":105,"o":65.64,"t":"2026-10-12T17:45:00Z","v":6606,"vw":65.638387},{"c":65.64,"h":65.65,"l":65.63,"n":157,"o":65.65,"t":"2026-10-12T18:00:00Z","v":8828,"vw":65.640863},{"c":65.6141,"h":65.63,"l":65.59,"n":62,"o":65.63,"t":"2026-10-12T18:15:00Z","v":3746,"vw":65.603042},{"c":65.5957,"h":65.605,"l":65.585,"n":39,"o":65.605,"t":"2026-10-12T18:30:00Z","v":2954,"vw":65.598848},{"c":65.57,"h":65.6,"l":65.57,"n":59,"o":65.6,"t":"2026-10-12T18:45:00Z","v":2101,"vw":65.578303},{"c":65.58,"h":65.585,"l":65.55,"n":154,"o":65.58,"t":"2026-10-12T19:00:00Z","v":11563,"vw":65.573212},{"c":65.61,"h":65.61,"l":65.58,"n":95,"o":65.585,"t":"2026-10-12T19:15:00Z","v":8154,"vw":65.596119},{"c":65.59,"h":65.615,"l":65.58,"n":349,"o":65.615,"t":"2026-10-12T19:30:00Z","v":27715,"vw":65.592378},{"c":65.58,"h":65.62,"l":65.56,"n":681,"o":65.595,"t":"2026-10-12T19:45:00Z","v":72869,"vw":65.589935},{"c":65.59,"h":65.59,"l":65.59,"n":10,"o":65.59,"t":"2026-10-12T20:00:00Z","v":42749,"vw":65.59},{"c":65.955,"h":65.98,"l":65.855,"n":570,"o":65.88,"t":"2026-10-13T13:30:00Z","v":47916,"vw":65.93552},{"c":65.765,"h":65.98,"l":65.765,"n":664,"o":65.955,"t":"2026-10-13T13:45:00Z","v":48071,"vw":65.853689},{"c":65.71,"h":65.77,"l":65.675,"n":576,"o":65.76,"t":"2026-10-13T14:00:00Z","v":38195,"vw":65.714611},{"c":65.625,"h":65.71,"l":65.605,"n":347,"o":65.71,"t":"2026-10-13T14:15:00Z","v":19318,"vw":65.654495},{"c":65.635,"h":65.6799,"l":65.62,"n":386,"o":65.64,"t":"2026-10-13T14:30:00Z","v":23333,"vw":65.645325},{"c":65.63,"h":65.69,"l":65.625,"n":210,"o":65.635,"t":"2026-10-13T14:45:00Z","v":9107,"vw":65.655246},{"c":65.645,"h":65.67,"l":65.595,"n":301,"o":65.625,"t":"2026-10-13T15:00:00Z","v":16778,"vw":65.632928},{"c":65.59,"h":65.66,"l":65.585,"n":276,"o":65.645,"t":"2026-10-13T15:15:00Z","v":15519,"vw":65.62546},{"c":65.59,"h":65.6,"l":65.545,"n":303,"o":65.595,"t":"2026-10-13T15:30:00Z","v":17681,"vw":65.575991},{"c":65.66,"h":65.66,"l":65.575,"n":392,"o":65.59,"t":"2026-10-13T15:45:00Z","v":28399,"vw":65.61735},{"c":65.655,"h":65.685,"l":65.62,"n":292,"o":65.655,"t":"2026-10-13T16:00:00Z","v":18111,"vw":65.654559},{"c":65.635,"h":65.68,"l":65.635,"n":199,"o":65.66,"t":"2026-10-13T16:15:00Z","v":14394,"vw":65.653987},{"c":65.645,"h":65.66,"l":65.63,"n":206,"o":65.635,"t":"2026-10-13T16:30:00Z","v":20840,"vw":65.644258},{"c":65.585,"h":65.645,"l":65.58,"n":288,"o":65.645,"t":"2026-10-13T16:45:00Z","v":23976,"vw":65.613641},{"c":65.6,"h":65.6,"l":65.565,"n":237,"o":65.585,"t":"2026-10-13T17:00:00Z","v":16661,"vw":65.580506},{"c":65.6,"h":65.64,"l":65.595,"n":241,"o":65.6,"t":"2026-10-13T17:15:00Z","v":16706,"vw":65.615754},{"c":65.67,"h":65.675,"l":65.6,"n":225,"o":65.6,"t":"2026-10-13T17:30:00Z","v":11493,"vw":65.652591},{"c":65.65,"h":65.675,"l":65.61,"n":420,"o":65.67,"t":"2026-10-13T17:45:00Z","v":32976,"vw":65.641348},{"c":65.785,"h":65.815,"l":65.66,"n":306,"o":65.66,"t":"2026-10-13T18:00:00Z","v":14890,"vw":65.748475},{"c":65.82,"h":65.82,"l":65.76,"n":112,"o":65.775,"t":"2026-10-13T18:15:00Z","v":3846,"vw":65.784074},{"c":65.805,"h":65.84,"l":65.775,"n":211,"o":65.825,"t":"2026-10-13T18:30:00Z","v":14961,"vw":65.804404},{"c":65.825,"h":65.838,"l":65.805,"n":148,"o":65.815,"t":"2026-10-13T18:45:00Z","v":12064,"vw":65.826014},{"c":65.85,"h":65.86,"l":65.82,"n":104,"o":65.83,"t":"2026-10-13T19:00:00Z","v":5954,"vw":65.844349},{"c":65.8401,"h":65.8699,"l":65.83,"n":95,"o":65.855,"t":"2026-10-13T19:15:00Z","v":5493,"vw":65.850392},{"c":65.87,"h":65.885,"l":65.845,"n":320,"o":65.845,"t":"2026-10-13T19:30:00Z","v":20654,"vw":65.868869},{"c":65.75,"h":65.875,"l":65.75,"n":2102,"o":65.85,"t":"2026-10-13T19:45:00Z","v":295077,"vw":65.792262},{"c":65.77,"h":65.77,"l":65.77,"n":8,"o":65.77,"t":"2026-10-13T20:00:00Z","v":127272,"vw":65.77},{"c":65.01,"h":65.11,"l":65.01,"n":2,"o":65.11,"t":"2026-10-13T21:00:00Z","v":300,"vw":65.076667},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-13T23:00:00Z","v":199,"vw":65.71},{"c":65.635,"h":65.84,"l":65.43,"n":863,"o":65.48,"t":"2026-10-14T13:30:00Z","v":65958,"vw":65.656709},{"c":65.46,"h":65.68,"l":65.43,"n":907,"o":65.64,"t":"2026-10-14T13:45:00Z","v":72267,"vw":65.59049},{"c":65.46,"h":65.515,"l":65.37,"n":546,"o":65.45,"t":"2026-10-14T14:00:00Z","v":34111,"vw":65.447742},{"c":65.43,"h":65.48,"l":65.39,"n":492,"o":65.47,"t":"2026-10-14T14:15:00Z","v":29336,"vw":65.44221},{"c":65.6,"h":65.62,"l":65.43,"n":640,"o":65.43,"t":"2026-10-14T14:30:00Z","v":28273,"vw":65.506539},{"c":65.49,"h":65.575,"l":65.43,"n":487,"o":65.57,"t":"2026-10-14T14:45:00Z","v":26324,"vw":65.507661},{"c":65.42,"h":65.485,"l":65.32,"n":542,"o":65.48,"t":"2026-10-14T15:00:00Z","v":23811,"vw":65.414255},{"c":65.48,"h":65.51,"l":65.44,"n":371,"o":65.445,"t":"2026-10-14T15:15:00Z","v":15055,"vw":65.479384},{"c":65.42,"h":65.505,"l":65.38,"n":349,"o":65.47,"t":"2026-10-14T15:30:00Z","v":13085,"vw":65.418806},{"c":65.435,"h":65.495,"l":65.41,"n":299,"o":65.45,"t":"2026-10-14T15:45:00Z","v":13987,"vw":65.467591},{"c":65.305,"h":65.45,"l":65.305,"n":366,"o":65.44,"t":"2026-10-14T16:00:00Z","v":11118,"vw":65.375325},{"c":65.31,"h":65.32,"l":65.285,"n":306,"o":65.32,"t":"2026-10-14T16:15:00Z","v":14162,"vw":65.299247},{"c":65.37,"h":65.37,"l":65.28,"n":261,"o":65.3,"t":"2026-10-14T16:30:00Z","v":12615,"vw":65.311508},{"c":65.35,"h":65.35,"l":65.31,"n":76,"o":65.33,"t":"2026-10-14T16:45:00Z","v":2887,"vw":65.31779},{"c":65.33,"h":65.36,"l":65.325,"n":144,"o":65.355,"t":"2026-10-14T17:00:00Z","v":3116,"vw":65.340967},{"c":65.34,"h":65.395,"l":65.33,"n":123,"o":65.33,"t":"2026-10-14T17:15:00Z","v":2785,"vw":65.368996},{"c":65.3,"h":65.35,"l":65.3,"n":106,"o":65.345,"t":"2026-10-14T17:30:00Z","v":3902,"vw":65.3275},{"c":65.24,"h":65.32,"l":65.24,"n":202,"o":65.32,"t":"2026-10-14T17:45:00Z","v":6736,"vw":65.282837},{"c":65.38,"h":65.38,"l":65.2,"n":186,"o":65.24,"t":"2026-10-14T18:00:00Z","v":10397,"vw":65.28658},{"c":65.385,"h":65.405,"l":65.37,"n":118,"o":65.38,"t":"2026-10-14T18:15:00Z","v":2709,"vw":65.388931},{"c":65.36,"h":65.385,"l":65.3214,"n":108,"o":65.385,"t":"2026-10-14T18:30:00Z","v":5471,"vw":65.355142},{"c":65.345,"h":65.38,"l":65.32,"n":369,"o":65.35,"t":"2026-10-14T18:45:00Z","v":82904,"vw":65.359348},{"c":65.36,"h":65.37,"l":65.29,"n":180,"o":65.34,"t":"2026-10-14T19:00:00Z","v":12939,"vw":65.330976},{"c":65.39,"h":65.44,"l":65.365,"n":289,"o":65.365,"t":"2026-10-14T19:15:00Z","v":17693,"vw":65.401504},{"c":65.3999,"h":65.42,"l":65.355,"n":371,"o":65.37,"t":"2026-10-14T19:30:00Z","v":27295,"vw":65.386381},{"c":65.38,"h":65.41,"l":65.35,"n":983,"o":65.38,"t":"2026-10-14T19:45:00Z","v":126591,"vw":65.379106},{"c":65.37,"h":65.37,"l":65.37,"n":10,"o":65.37,"t":"2026-10-14T20:00:00Z","v":116337,"vw":65.37},{"c":65.39,"h":65.55,"l":65.36,"n":600,"o":65.52,"t":"2026-10-15T13:30:00Z","v":26455,"vw":65.460318},{"c":65.315,"h":65.375,"l":65.275,"n":446,"o":65.33,"t":"2026-10-15T13:45:00Z","v":14581,"vw":65.326407},{"c":65.42,"h":65.48,"l":65.35,"n":565,"o":65.35,"t":"2026-10-15T14:00:00Z","v":24073,"vw":65.431128},{"c":65.4,"h":65.435,"l":65.385,"n":519,"o":65.415,"t":"2026-10-15T14:15:00Z","v":25017,"vw":65.413833},{"c":65.63,"h":65.695,"l":65.37,"n":364,"o":65.37,"t":"2026-10-15T14:30:00Z","v":10971,"vw":65.566699},{"c":65.69,"h":65.69,"l":65.595,"n":435,"o":65.63,"t":"2026-10-15T14:45:00Z","v":20737,"vw":65.641277},{"c":65.69,"h":65.72,"l":65.64,"n":674,"o":65.7,"t":"2026-10-15T15:00:00Z","v":38705,"vw":65.68226},{"c":65.63,"h":65.735,"l":65.625,"n":521,"o":65.7,"t":"2026-10-15T15:15:00Z","v":41061,"vw":65.675583},{"c":65.715,"h":65.76,"l":65.615,"n":390,"o":65.645,"t":"2026-10-15T15:30:00Z","v":18012,"vw":65.679596},{"c":65.71,"h":65.72,"l":65.68,"n":348,"o":65.715,"t":"2026-10-15T15:45:00Z","v":13997,"vw":65.708839},{"c":65.635,"h":65.735,"l":65.63,"n":237,"o":65.715,"t":"2026-10-15T16:00:00Z","v":10527,"vw":65.662833},{"c":65.67,"h":65.67,"l":65.63,"n":203,"o":65.64,"t":"2026-10-15T16:15:00Z","v":7399,"vw":65.648646},{"c":65.67,"h":65.715,"l":65.635,"n":419,"o":65.635,"t":"2026-10-15T16:30:00Z","v":20936,"vw":65.674942},{"c":65.6656,"h":65.6981,"l":65.6656,"n":54,"o":65.695,"t":"2026-10-15T16:45:00Z","v":2240,"vw":65.687378},{"c":65.775,"h":65.785,"l":65.775,"n":18,"o":65.785,"t":"2026-10-15T18:00:00Z","v":703,"vw":65.783},{"c":65.79,"h":65.7999,"l":65.76,"n":152,"o":65.7699,"t":"2026-10-15T18:15:00Z","v":8110,"vw":65.772757},{"c":65.79,"h":65.805,"l":65.785,"n":112,"o":65.785,"t":"2026-10-15T18:30:00Z","v":3751,"vw":65.799562},{"c":65.775,"h":65.785,"l":65.77,"n":115,"o":65.77,"t":"2026-10-15T18:45:00Z","v":3876,"vw":65.780666},{"c":65.855,"h":65.855,"l":65.785,"n":139,"o":65.785,"t":"2026-10-15T19:00:00Z","v":6191,"vw":65.827728},{"c":65.855,"h":65.885,"l":65.84,"n":252,"o":65.86,"t":"2026-10-15T19:15:00Z","v":14054,"vw":65.864045},{"c":65.955,"h":65.955,"l":65.825,"n":364,"o":65.825,"t":"2026-10-15T19:30:00Z","v":16917,"vw":65.909209},{"c":66.03,"h":66.07,"l":65.925,"n":2166,"o":65.95,"t":"2026-10-15T19:45:00Z","v":233719,"vw":66.010227},{"c":66.05,"h":66.05,"l":66.05,"n":11,"o":66.05,"t":"2026-10-15T20:00:00Z","v":159357,"vw":66.05}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05826461238205177,"strike":67.66529224764103,"iv":0.36435502971582095,"gamma":0.1451891511400989,"theta":-0.11420878398208317,"vega":0.00593476851809757,"rho":0.00016949465391086793,"breakevenPct":2.5337726873930193},{"delta":0.15,"premium":0.175,"strike":68.51462613865904,"iv":0.6765338286400276,"gamma":0.10195495006596755,"theta":-0.2798296157703315,"vega":0.007885679693565007,"rho":0.00025355396539730214,"breakevenPct":3.9964059631476765},{"delta":0.2,"premium":0.15721891896042745,"strike":67.43313513762564,"iv":0.4465350787777108,"gamma":0.20543449243993267,"theta":-0.2137739615260482,"vega":0.009406692631175084,"rho":0.0003391847206497304,"breakevenPct":2.3321030379804397},{"delta":0.25,"premium":0.15,"strike":66.80140870442212,"iv":0.3086475732304717,"gamma":0.3183003076935682,"theta":-0.17178635377958748,"vega":0.01067667450757472,"rho":0.00042441882537038817,"breakevenPct":1.36473687270571},{"delta":0.3,"premium":0.15396733591630374,"strike":66.49008166020924,"iv":0.23936394450370685,"gamma":0.4275146472928595,"theta":-0.14877179983111877,"vega":0.011718213982315378,"rho":0.0005094472106024043,"breakevenPct":0.8993928783127219},{"delta":0.35,"premium":0.19645382574805412,"strike":66.38386543562986,"iv":0.23789798340624113,"gamma":0.44205416890255617,"theta":-0.15198554065662404,"vega":0.012169402976178538,"rho":0.0005950702810830415,"breakevenPct":0.8029057704434894},{"delta":0.4,"premium":0.23894031557980455,"strike":66.27764921105049,"iv":0.2364320223087754,"gamma":0.45659369051225285,"theta":-0.15519928148212928,"vega":0.0126205919700417,"rho":0.0006806933515636788,"breakevenPct":0.7064186625742569},{"delta":0.45,"premium":0.28142680541155496,"strike":66.17143298647112,"iv":0.23496606121130967,"gamma":0.47113321212194953,"theta":-0.15841302230763454,"vega":0.01307178096390486,"rho":0.000766316422044316,"breakevenPct":0.6099315547050246},{"delta":0.5,"premium":0.32391329524330525,"strike":66.06521676189173,"iv":0.23350010011384395,"gamma":0.4856727337316462,"theta":-0.16162676313313978,"vega":0.01352296995776802,"rho":0.0008519394925249531,"breakevenPct":0.5134444468357922},{"delta":0.55,"premium":0.36149722001588563,"strike":65.97445062218692,"iv":0.22694336775218424,"gamma":0.48928572941487947,"theta":-0.15733529256023296,"vega":0.013386100079428115,"rho":0.0009380505835773989,"breakevenPct":0.4329263318740409},{"delta":0.6,"premium":0.39128276409849083,"strike":65.90826052422558,"iv":0.2122888800635425,"gamma":0.47551818903891974,"theta":-0.14110548054011118,"vega":0.012313820492454329,"rho":0.0010249379560575396,"breakevenPct":0.37780967195165094},{"delta":0.65,"premium":0.4210683081810961,"strike":65.84207042626423,"iv":0.19763439237490069,"gamma":0.46175064866296,"theta":-0.12487566851998938,"vega":0.011241540905480539,"rho":0.0011118253285376807,"breakevenPct":0.3226930120292609},{"delta":0.7,"premium":0.45085385226370134,"strike":65.77588032830289,"iv":0.18297990468625894,"gamma":0.4479831082870003,"theta":-0.10864585649986762,"vega":0.010169261318506751,"rho":0.0011987127010178217,"breakevenPct":0.2675763521068709},{"delta":0.75,"premium":0.4806393963463066,"strike":65.70969023034154,"iv":0.16832541699761716,"gamma":0.4342155679110405,"theta":-0.09241604447974583,"vega":0.009096981731532963,"rho":0.0012856000734979625,"breakevenPct":0.21245969218448085},{"delta":0.8,"premium":0.5104249404289118,"strike":65.6435001323802,"iv":0.15367092930897536,"gamma":0.4204480275350807,"theta":-0.07618623245962403,"vega":0.008024702144559172,"rho":0.0013724874459781038,"breakevenPct":0.15734303226209073},{"delta":0.85,"premium":0.540210484511517,"strike":65.57731003441886,"iv":0.1390164416203336,"gamma":0.406680487159121,"theta":-0.05995642043950225,"vega":0.006952422557585385,"rho":0.0014593748184582446,"breakevenPct":0.10222637233970078},{"delta":0.9,"premium":0.5699960285941224,"strike":65.5111199364575,"iv":0.1243619539316918,"gamma":0.39291294678316124,"theta":-0.04372660841938046,"vega":0.005880142970611596,"rho":0.0015462621909383854,"breakevenPct":0.04710971241731071}],"put":[{"delta":0.1,"premium":0.690283131655697,"strike":53.246538898172595,"iv":3.768092982458292,"gamma":0.03939421716931961,"theta":-1.1890507306326752,"vega":0.0059331839968617,"rho":-0.00019159571289710138,"breakevenPct":20.42959005826358},{"delta":0.15,"premium":0.07682416267942585,"strike":65.03648325358851,"iv":0.2866150717703349,"gamma":0.23739832535885166,"theta":-0.11331244019138756,"vega":0.007989712918660286,"rho":-0.00025528774817785163,"breakevenPct":1.6507810887069017},{"delta":0.2,"premium":0.09177631578947369,"strike":65.33552631578948,"iv":0.24247631578947368,"gamma":0.3423026315789474,"theta":-0.11259473684210526,"vega":0.009544736842105262,"rho":-0.0003438749532646656,"breakevenPct":1.2206661619984773},{"delta":0.25,"premium":0.11419856962557846,"strike":65.5473285654186,"iv":0.21660976020193523,"gamma":0.41617690366007576,"theta":-0.11435818258308791,"vega":0.010712368531762726,"rho":-0.000432834094397564,"breakevenPct":0.9339439882013257},{"delta":0.3,"premium":0.14575094657130835,"strike":65.6525031552377,"iv":0.21307589398401347,"gamma":0.452125578460244,"theta":-0.11915414387883887,"vega":0.011406520824568785,"rho":-0.0005222478240312322,"breakevenPct":0.8224796235179517},{"delta":0.35,"premium":0.17730332351703826,"strike":65.7576777450568,"iv":0.2095420277660917,"gamma":0.48807425326041226,"theta":-0.12395010517458982,"vega":0.012100673117374842,"rho":-0.0006116615536649006,"breakevenPct":0.7110152588345775},{"delta":0.4,"premium":0.2088557004627682,"strike":65.8628523348759,"iv":0.20600816154816995,"gamma":0.5240229280605806,"theta":-0.12874606647034076,"vega":0.0127948254101809,"rho":-0.0007010752832985691,"breakevenPct":0.5995508941512033},{"delta":0.45,"premium":0.2404080774084981,"strike":65.968026924695,"iv":0.20247429533024822,"gamma":0.5599716028607489,"theta":-0.13354202776609173,"vega":0.01348897770298696,"rho":-0.0007904890129322373,"breakevenPct":0.4880865294678292},{"delta":0.5,"premium":0.3253822629969419,"strike":66.08868501529052,"iv":0.21908379204892967,"gamma":0.5319850152905199,"theta":-0.14399266055045873,"vega":0.013504892966360857,"rho":-0.0008806584060289053,"breakevenPct":0.4340609352103236},{"delta":0.55,"premium":0.43369011213047926,"strike":66.21610601427115,"iv":0.2444915392456677,"gamma":0.47607268093781846,"theta":-0.1569131498470948,"vega":0.013224566768603466,"rho":-0.0009711578590289525,"breakevenPct":0.40512353952963387},{"delta":0.6,"premium":0.5419979612640163,"strike":66.34352701325179,"iv":0.2698992864424057,"gamma":0.42016034658511725,"theta":-0.1698336391437309,"vega":0.012944240570846076,"rho":-0.0010616573120289996,"breakevenPct":0.3761861438489442},{"delta":0.65,"premium":0.6503058103975536,"strike":66.47094801223241,"iv":0.29530703363914373,"gamma":0.3642480122324159,"theta":-0.18275412844036698,"vega":0.012663914373088685,"rho":-0.0011521567650290467,"breakevenPct":0.3472487481682545},{"delta":0.7,"premium":1.2447416974169734,"strike":67.03413284132841,"iv":0.4543249077490773,"gamma":0.26913671586715876,"theta":-0.25431826568265675,"vega":0.011852214022140223,"rho":-0.0012545023241027108,"breakevenPct":0.39456299180705257},{"delta":0.75,"premium":1.9827490774907743,"strike":67.7260147601476,"iv":0.6528027675276752,"gamma":0.16244852398523993,"theta":-0.34320202952029516,"vega":0.01088357933579336,"rho":-0.0013603464740893087,"breakevenPct":0.4643971496490154},{"delta":0.8,"premium":3.5908482142857205,"strike":69.26785714285715,"iv":1.0280660714285728,"gamma":0.08361339285714274,"theta":-0.4871419642857148,"vega":0.009669642857142856,"rho":-0.0014890369080700135,"breakevenPct":0.5647101762733908},{"delta":0.85,"premium":8.281008621420977,"strike":73.83905582992475,"iv":1.995271854933768,"gamma":0.03509027535852516,"theta":-0.8129682864591868,"vega":0.007892655951283297,"rho":-0.0016893820805227765,"breakevenPct":0.744818760781585},{"delta":0.9,"premium":15.938736523004549,"strike":81.53367236973837,"iv":3.0154997953255642,"gamma":0.028013411269738744,"theta":-0.9423925632109977,"vega":0.00593478143361693,"rho":-0.0019768497656113106,"breakevenPct":0.688969194952574}]},"raw":{"call":[{"delta":0.1,"premium":0.05826461238205177,"strike":67.66529224764103,"iv":0.36435502971582095,"gamma":0.1451891511400989,"theta":-0.11420878398208317,"vega":0.00593476851809757,"rho":0.00016949465391086793,"breakevenPct":2.5337726873930193},{"delta":0.15,"premium":0.175,"strike":68.51462613865904,"iv":0.6765338286400276,"gamma":0.10195495006596755,"theta":-0.2798296157703315,"vega":0.007885679693565007,"rho":0.00025355396539730214,"breakevenPct":3.9964059631476765},{"delta":0.2,"premium":0.15721891896042745,"strike":67.43313513762564,"iv":0.4465350787777108,"gamma":0.20543449243993267,"theta":-0.2137739615260482,"vega":0.009406692631175084,"rho":0.0003391847206497304,"breakevenPct":2.3321030379804397},{"delta":0.25,"premium":0.15,"strike":66.80140870442212,"iv":0.3086475732304717,"gamma":0.3183003076935682,"theta":-0.17178635377958748,"vega":0.01067667450757472,"rho":0.00042441882537038817,"breakevenPct":1.36473687270571},{"delta":0.3,"premium":0.15396733591630374,"strike":66.49008166020924,"iv":0.23936394450370685,"gamma":0.4275146472928595,"theta":-0.14877179983111877,"vega":0.011718213982315378,"rho":0.0005094472106024043,"breakevenPct":0.8993928783127219},{"delta":0.35,"premium":0.19645382574805412,"strike":66.38386543562986,"iv":0.23789798340624113,"gamma":0.44205416890255617,"theta":-0.15198554065662404,"vega":0.012169402976178538,"rho":0.0005950702810830415,"breakevenPct":0.8029057704434894},{"delta":0.4,"premium":0.23894031557980455,"strike":66.27764921105049,"iv":0.2364320223087754,"gamma":0.45659369051225285,"theta":-0.15519928148212928,"vega":0.0126205919700417,"rho":0.0006806933515636788,"breakevenPct":0.7064186625742569},{"delta":0.45,"premium":0.28142680541155496,"strike":66.17143298647112,"iv":0.23496606121130967,"gamma":0.47113321212194953,"theta":-0.15841302230763454,"vega":0.01307178096390486,"rho":0.000766316422044316,"breakevenPct":0.6099315547050246},{"delta":0.5,"premium":0.32391329524330525,"strike":66.06521676189173,"iv":0.23350010011384395,"gamma":0.4856727337316462,"theta":-0.16162676313313978,"vega":0.01352296995776802,"rho":0.0008519394925249531,"breakevenPct":0.5134444468357922},{"delta":0.55,"premium":0.36149722001588563,"strike":65.97445062218692,"iv":0.22694336775218424,"gamma":0.48928572941487947,"theta":-0.15733529256023296,"vega":0.013386100079428115,"rho":0.0009380505835773989,"breakevenPct":0.4329263318740409},{"delta":0.6,"premium":0.39128276409849083,"strike":65.90826052422558,"iv":0.2122888800635425,"gamma":0.47551818903891974,"theta":-0.14110548054011118,"vega":0.012313820492454329,"rho":0.0010249379560575396,"breakevenPct":0.37780967195165094},{"delta":0.65,"premium":0.4210683081810961,"strike":65.84207042626423,"iv":0.19763439237490069,"gamma":0.46175064866296,"theta":-0.12487566851998938,"vega":0.011241540905480539,"rho":0.0011118253285376807,"breakevenPct":0.3226930120292609},{"delta":0.7,"premium":0.45085385226370134,"strike":65.77588032830289,"iv":0.18297990468625894,"gamma":0.4479831082870003,"theta":-0.10864585649986762,"vega":0.010169261318506751,"rho":0.0011987127010178217,"breakevenPct":0.2675763521068709},{"delta":0.75,"premium":0.4806393963463066,"strike":65.70969023034154,"iv":0.16832541699761716,"gamma":0.4342155679110405,"theta":-0.09241604447974583,"vega":0.009096981731532963,"rho":0.0012856000734979625,"breakevenPct":0.21245969218448085},{"delta":0.8,"premium":0.5104249404289118,"strike":65.6435001323802,"iv":0.15367092930897536,"gamma":0.4204480275350807,"theta":-0.07618623245962403,"vega":0.008024702144559172,"rho":0.0013724874459781038,"breakevenPct":0.15734303226209073},{"delta":0.85,"premium":0.540210484511517,"strike":65.57731003441886,"iv":0.1390164416203336,"gamma":0.406680487159121,"theta":-0.05995642043950225,"vega":0.006952422557585385,"rho":0.0014593748184582446,"breakevenPct":0.10222637233970078},{"delta":0.9,"premium":0.5699960285941224,"strike":65.5111199364575,"iv":0.1243619539316918,"gamma":0.39291294678316124,"theta":-0.04372660841938046,"vega":0.005880142970611596,"rho":0.0015462621909383854,"breakevenPct":0.04710971241731071}],"put":[{"delta":0.1,"premium":0.690283131655697,"strike":53.246538898172595,"iv":3.768092982458292,"gamma":0.03939421716931961,"theta":-1.1890507306326752,"vega":0.0059331839968617,"rho":-0.00019159571289710138,"breakevenPct":20.42959005826358},{"delta":0.15,"premium":0.07682416267942585,"strike":65.03648325358851,"iv":0.2866150717703349,"gamma":0.23739832535885166,"theta":-0.11331244019138756,"vega":0.007989712918660286,"rho":-0.00025528774817785163,"breakevenPct":1.6507810887069017},{"delta":0.2,"premium":0.09177631578947369,"strike":65.33552631578948,"iv":0.24247631578947368,"gamma":0.3423026315789474,"theta":-0.11259473684210526,"vega":0.009544736842105262,"rho":-0.0003438749532646656,"breakevenPct":1.2206661619984773},{"delta":0.25,"premium":0.11419856962557846,"strike":65.5473285654186,"iv":0.21660976020193523,"gamma":0.41617690366007576,"theta":-0.11435818258308791,"vega":0.010712368531762726,"rho":-0.000432834094397564,"breakevenPct":0.9339439882013257},{"delta":0.3,"premium":0.14575094657130835,"strike":65.6525031552377,"iv":0.21307589398401347,"gamma":0.452125578460244,"theta":-0.11915414387883887,"vega":0.011406520824568785,"rho":-0.0005222478240312322,"breakevenPct":0.8224796235179517},{"delta":0.35,"premium":0.17730332351703826,"strike":65.7576777450568,"iv":0.2095420277660917,"gamma":0.48807425326041226,"theta":-0.12395010517458982,"vega":0.012100673117374842,"rho":-0.0006116615536649006,"breakevenPct":0.7110152588345775},{"delta":0.4,"premium":0.2088557004627682,"strike":65.8628523348759,"iv":0.20600816154816995,"gamma":0.5240229280605806,"theta":-0.12874606647034076,"vega":0.0127948254101809,"rho":-0.0007010752832985691,"breakevenPct":0.5995508941512033},{"delta":0.45,"premium":0.2404080774084981,"strike":65.968026924695,"iv":0.20247429533024822,"gamma":0.5599716028607489,"theta":-0.13354202776609173,"vega":0.01348897770298696,"rho":-0.0007904890129322373,"breakevenPct":0.4880865294678292},{"delta":0.5,"premium":0.3253822629969419,"strike":66.08868501529052,"iv":0.21908379204892967,"gamma":0.5319850152905199,"theta":-0.14399266055045873,"vega":0.013504892966360857,"rho":-0.0008806584060289053,"breakevenPct":0.4340609352103236},{"delta":0.55,"premium":0.43369011213047926,"strike":66.21610601427115,"iv":0.2444915392456677,"gamma":0.47607268093781846,"theta":-0.1569131498470948,"vega":0.013224566768603466,"rho":-0.0009711578590289525,"breakevenPct":0.40512353952963387},{"delta":0.6,"premium":0.5419979612640163,"strike":66.34352701325179,"iv":0.2698992864424057,"gamma":0.42016034658511725,"theta":-0.1698336391437309,"vega":0.012944240570846076,"rho":-0.0010616573120289996,"breakevenPct":0.3761861438489442},{"delta":0.65,"premium":0.6503058103975536,"strike":66.47094801223241,"iv":0.29530703363914373,"gamma":0.3642480122324159,"theta":-0.18275412844036698,"vega":0.012663914373088685,"rho":-0.0011521567650290467,"breakevenPct":0.3472487481682545},{"delta":0.7,"premium":1.2447416974169734,"strike":67.03413284132841,"iv":0.4543249077490773,"gamma":0.26913671586715876,"theta":-0.25431826568265675,"vega":0.011852214022140223,"rho":-0.0012545023241027108,"breakevenPct":0.39456299180705257},{"delta":0.75,"premium":1.9827490774907743,"strike":67.7260147601476,"iv":0.6528027675276752,"gamma":0.16244852398523993,"theta":-0.34320202952029516,"vega":0.01088357933579336,"rho":-0.0013603464740893087,"breakevenPct":0.4643971496490154},{"delta":0.8,"premium":3.5908482142857205,"strike":69.26785714285715,"iv":1.0280660714285728,"gamma":0.08361339285714274,"theta":-0.4871419642857148,"vega":0.009669642857142856,"rho":-0.0014890369080700135,"breakevenPct":0.5647101762733908},{"delta":0.85,"premium":8.281008621420977,"strike":73.83905582992475,"iv":1.995271854933768,"gamma":0.03509027535852516,"theta":-0.8129682864591868,"vega":0.007892655951283297,"rho":-0.0016893820805227765,"breakevenPct":0.744818760781585},{"delta":0.9,"premium":15.938736523004549,"strike":81.53367236973837,"iv":3.0154997953255642,"gamma":0.028013411269738744,"theta":-0.9423925632109977,"vega":0.00593478143361693,"rho":-0.0019768497656113106,"breakevenPct":0.688969194952574}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}