{"symbol":"FXA","url":"https://intraalpha.com/companies/FXA","capturedAt":"2026-10-23T01:59:41.976Z","state":"partial","quote":{"symbol":"FXA","last_price":69.552,"prev_close":69.69,"regular_close":69.552,"change":-0.138,"change_pct":-0.198,"regular_change":-0.138,"regular_change_pct":-0.198,"extended_change":0,"extended_change_pct":0,"bid":65.58,"ask":73.51,"bid_size":100,"ask_size":100,"volume":6188,"vwap":69.503754,"open":69.4795,"high":69.552,"low":69.43,"close":69.552,"trade_count":99,"last_trade_at":"2026-10-23T00:00:00.142191411Z","last_quote_at":"2026-10-22T21:00:00.333051497Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:39.049079182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:14.924Z","bars":[{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-16T08:20:00Z","v":450,"vw":68.9},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T11:05:00Z","v":147,"vw":68.89},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T11:15:00Z","v":215,"vw":68.89},{"c":68.9,"h":68.9,"l":68.9,"n":7,"o":68.9,"t":"2026-10-16T13:30:00Z","v":788,"vw":68.9},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-10-16T14:00:00Z","v":731,"vw":68.9},{"c":68.93,"h":68.93,"l":68.93,"n":2,"o":68.93,"t":"2026-10-16T14:30:00Z","v":317,"vw":68.93},{"c":68.99,"h":68.9901,"l":68.99,"n":10,"o":68.99,"t":"2026-10-16T14:55:00Z","v":1644,"vw":68.990011},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-10-16T15:40:00Z","v":200,"vw":68.93},{"c":68.72,"h":68.72,"l":68.72,"n":1,"o":68.72,"t":"2026-10-16T16:55:00Z","v":200,"vw":68.72},{"c":68.66,"h":68.66,"l":68.66,"n":3,"o":68.66,"t":"2026-10-16T17:15:00Z","v":400,"vw":68.66},{"c":68.78,"h":68.78,"l":68.78,"n":2,"o":68.78,"t":"2026-10-16T19:55:00Z","v":1257,"vw":68.78},{"c":68.78,"h":68.78,"l":68.78,"n":4,"o":68.78,"t":"2026-10-16T20:00:00Z","v":604,"vw":68.78},{"c":69.19,"h":69.19,"l":69.18,"n":2,"o":69.18,"t":"2026-10-19T11:20:00Z","v":361,"vw":69.184017},{"c":69.24,"h":69.24,"l":69.24,"n":2,"o":69.24,"t":"2026-10-19T13:30:00Z","v":325,"vw":69.24},{"c":69.1301,"h":69.1301,"l":69.1301,"n":1,"o":69.1301,"t":"2026-10-19T13:35:00Z","v":400,"vw":69.1301},{"c":69.22,"h":69.22,"l":69.22,"n":2,"o":69.22,"t":"2026-10-19T13:55:00Z","v":600,"vw":69.22},{"c":69.135,"h":69.135,"l":69.135,"n":1,"o":69.135,"t":"2026-10-19T15:20:00Z","v":200,"vw":69.135},{"c":69.14,"h":69.14,"l":69.1001,"n":2,"o":69.1001,"t":"2026-10-19T15:45:00Z","v":400,"vw":69.12005},{"c":69.14,"h":69.145,"l":69.14,"n":2,"o":69.145,"t":"2026-10-19T15:50:00Z","v":400,"vw":69.1425},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-19T18:05:00Z","v":100,"vw":69.14},{"c":69.07,"h":69.07,"l":69.07,"n":2,"o":69.07,"t":"2026-10-19T20:00:00Z","v":1588,"vw":69.07},{"c":69.485,"h":69.485,"l":69.485,"n":1,"o":69.485,"t":"2026-10-20T14:40:00Z","v":162,"vw":69.485},{"c":69.44,"h":69.44,"l":69.44,"n":4,"o":69.44,"t":"2026-10-20T14:45:00Z","v":2417,"vw":69.44},{"c":69.39,"h":69.44,"l":69.39,"n":6,"o":69.44,"t":"2026-10-20T14:50:00Z","v":1295,"vw":69.424415},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-20T19:30:00Z","v":100,"vw":69.34},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-21T14:10:00Z","v":100,"vw":69.58},{"c":69.545,"h":69.545,"l":69.545,"n":1,"o":69.545,"t":"2026-10-21T14:15:00Z","v":118,"vw":69.545},{"c":69.61,"h":69.61,"l":69.5928,"n":2,"o":69.5928,"t":"2026-10-21T14:25:00Z","v":276,"vw":69.602709},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-21T14:40:00Z","v":470,"vw":69.58},{"c":69.61,"h":69.61,"l":69.61,"n":2,"o":69.61,"t":"2026-10-21T15:05:00Z","v":510,"vw":69.61},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-10-21T15:10:00Z","v":323,"vw":69.6},{"c":69.585,"h":69.585,"l":69.585,"n":1,"o":69.585,"t":"2026-10-21T15:40:00Z","v":500,"vw":69.585},{"c":69.62,"h":69.62,"l":69.62,"n":1,"o":69.62,"t":"2026-10-21T15:45:00Z","v":400,"vw":69.62},{"c":69.58,"h":69.6,"l":69.58,"n":4,"o":69.6,"t":"2026-10-21T15:50:00Z","v":641,"vw":69.595674},{"c":69.53,"h":69.53,"l":69.53,"n":1,"o":69.53,"t":"2026-10-21T16:10:00Z","v":100,"vw":69.53},{"c":69.68,"h":69.68,"l":69.68,"n":3,"o":69.68,"t":"2026-10-21T17:25:00Z","v":500,"vw":69.68},{"c":69.68,"h":69.68,"l":69.67,"n":4,"o":69.67,"t":"2026-10-21T17:30:00Z","v":430,"vw":69.6775},{"c":69.6652,"h":69.6652,"l":69.6652,"n":1,"o":69.6652,"t":"2026-10-21T18:00:00Z","v":144,"vw":69.6652},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T18:55:00Z","v":100,"vw":69.6},{"c":69.58,"h":69.59,"l":69.58,"n":5,"o":69.59,"t":"2026-10-21T19:00:00Z","v":572,"vw":69.582},{"c":69.565,"h":69.565,"l":69.565,"n":1,"o":69.565,"t":"2026-10-21T19:10:00Z","v":100,"vw":69.565},{"c":69.61,"h":69.61,"l":69.61,"n":1,"o":69.61,"t":"2026-10-21T19:55:00Z","v":100,"vw":69.61},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-21T20:00:00Z","v":1135,"vw":69.69},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-21T21:40:00Z","v":717,"vw":69.69},{"c":69.48,"h":69.48,"l":69.4795,"n":5,"o":69.4795,"t":"2026-10-22T13:35:00Z","v":365,"vw":69.479794},{"c":69.43,"h":69.43,"l":69.43,"n":1,"o":69.43,"t":"2026-10-22T14:45:00Z","v":144,"vw":69.43},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-22T14:55:00Z","v":240,"vw":69.46},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-22T15:05:00Z","v":400,"vw":69.5},{"c":69.51,"h":69.51,"l":69.5,"n":5,"o":69.508,"t":"2026-10-22T15:35:00Z","v":2904,"vw":69.507655},{"c":69.5301,"h":69.5301,"l":69.5301,"n":1,"o":69.5301,"t":"2026-10-22T19:40:00Z","v":144,"vw":69.5301},{"c":69.5201,"h":69.53,"l":69.52,"n":8,"o":69.53,"t":"2026-10-22T19:45:00Z","v":939,"vw":69.521156}],"history":[{"c":65.945,"h":66.27,"l":65.91,"n":101,"o":66.23,"t":"2024-10-21T04:00:00Z","v":10008,"vw":66.02143},{"c":66.1867,"h":66.28,"l":66.1867,"n":45,"o":66.28,"t":"2024-10-22T04:00:00Z","v":2705,"vw":66.218943},{"c":65.715,"h":65.8,"l":65.5966,"n":76,"o":65.782,"t":"2024-10-23T04:00:00Z","v":3053,"vw":65.696133},{"c":65.8182,"h":65.94,"l":65.65,"n":330,"o":65.94,"t":"2024-10-24T04:00:00Z","v":22324,"vw":65.78074},{"c":65.4337,"h":65.88,"l":65.4337,"n":257,"o":65.88,"t":"2024-10-25T04:00:00Z","v":10935,"vw":65.580059},{"c":65.234,"h":65.47,"l":65.21,"n":175,"o":65.43,"t":"2024-10-28T04:00:00Z","v":27519,"vw":65.37286},{"c":64.96,"h":65.07,"l":64.89,"n":110,"o":64.99,"t":"2024-10-29T04:00:00Z","v":4075,"vw":64.968799},{"c":65.1787,"h":65.34,"l":65.11,"n":71,"o":65.11,"t":"2024-10-30T04:00:00Z","v":3686,"vw":65.235672},{"c":65.2181,"h":65.2181,"l":64.89,"n":60,"o":65.06,"t":"2024-10-31T04:00:00Z","v":1783,"vw":64.997288},{"c":64.895,"h":65.21,"l":64.895,"n":73,"o":65.15,"t":"2024-11-01T04:00:00Z","v":3396,"vw":65.103391},{"c":65.1857,"h":65.45,"l":65.185,"n":105,"o":65.27,"t":"2024-11-04T05:00:00Z","v":6707,"vw":65.336989},{"c":65.72,"h":65.73,"l":65.63,"n":132,"o":65.63,"t":"2024-11-05T05:00:00Z","v":13188,"vw":65.707945},{"c":65.1255,"h":65.2697,"l":64.9,"n":203,"o":64.93,"t":"2024-11-06T05:00:00Z","v":11560,"vw":65.112508},{"c":66.2,"h":66.2,"l":65.93,"n":242,"o":65.97,"t":"2024-11-07T05:00:00Z","v":29303,"vw":66.072544},{"c":65.1845,"h":65.48,"l":65.01,"n":183,"o":65.45,"t":"2024-11-08T05:00:00Z","v":10595,"vw":65.204846},{"c":65.0834,"h":65.14,"l":65.05,"n":140,"o":65.08,"t":"2024-11-11T05:00:00Z","v":8511,"vw":65.107817},{"c":64.7398,"h":64.84,"l":64.605,"n":142,"o":64.78,"t":"2024-11-12T05:00:00Z","v":4675,"vw":64.764382},{"c":64.185,"h":64.5,"l":64.185,"n":162,"o":64.5,"t":"2024-11-13T05:00:00Z","v":15533,"vw":64.268937},{"c":63.86,"h":64.2092,"l":63.83,"n":124,"o":64.19,"t":"2024-11-14T05:00:00Z","v":7848,"vw":64.097603},{"c":63.9374,"h":64.03,"l":63.835,"n":87,"o":63.9,"t":"2024-11-15T05:00:00Z","v":4873,"vw":63.928321},{"c":64.4436,"h":64.4436,"l":64.01,"n":88,"o":64.01,"t":"2024-11-18T05:00:00Z","v":3551,"vw":64.303819},{"c":64.6896,"h":64.6896,"l":64.49,"n":113,"o":64.49,"t":"2024-11-19T05:00:00Z","v":62860,"vw":64.562015},{"c":64.3863,"h":64.3863,"l":64.24,"n":86,"o":64.32,"t":"2024-11-20T05:00:00Z","v":4528,"vw":64.330737},{"c":64.5224,"h":64.57,"l":64.48,"n":53,"o":64.57,"t":"2024-11-21T05:00:00Z","v":1338,"vw":64.544051},{"c":64.3707,"h":64.42,"l":64.25,"n":88,"o":64.31,"t":"2024-11-22T05:00:00Z","v":4913,"vw":64.356541},{"c":64.4,"h":64.58,"l":64.3147,"n":81,"o":64.58,"t":"2024-11-25T05:00:00Z","v":4365,"vw":64.359171},{"c":64.0267,"h":64.15,"l":63.9,"n":90,"o":64.15,"t":"2024-11-26T05:00:00Z","v":4254,"vw":64.0263},{"c":64.3815,"h":64.3815,"l":64.225,"n":58,"o":64.225,"t":"2024-11-27T05:00:00Z","v":1875,"vw":64.331873},{"c":64.6,"h":64.61,"l":64.44,"n":52,"o":64.44,"t":"2024-11-29T05:00:00Z","v":1627,"vw":64.561379},{"c":64.0852,"h":64.11,"l":63.82,"n":110,"o":64.02,"t":"2024-12-02T05:00:00Z","v":3733,"vw":63.960117},{"c":64.19,"h":64.22,"l":64.04,"n":78,"o":64.2,"t":"2024-12-03T05:00:00Z","v":4567,"vw":64.176381},{"c":63.7346,"h":63.74,"l":63.49,"n":145,"o":63.49,"t":"2024-12-04T05:00:00Z","v":4843,"vw":63.662915},{"c":63.8493,"h":63.86,"l":63.6325,"n":123,"o":63.82,"t":"2024-12-05T05:00:00Z","v":5225,"vw":63.769666},{"c":63.2495,"h":63.59,"l":63.09,"n":152,"o":63.59,"t":"2024-12-06T05:00:00Z","v":3971,"vw":63.28409},{"c":63.7224,"h":63.98,"l":63.72,"n":109,"o":63.98,"t":"2024-12-09T05:00:00Z","v":3134,"vw":63.919263},{"c":63.1643,"h":63.25,"l":63.0502,"n":158,"o":63.25,"t":"2024-12-10T05:00:00Z","v":3921,"vw":63.155034},{"c":63.0883,"h":63.1294,"l":62.965,"n":130,"o":62.97,"t":"2024-12-11T05:00:00Z","v":7039,"vw":63.062622},{"c":62.992,"h":63.34,"l":62.99,"n":69,"o":63.2,"t":"2024-12-12T05:00:00Z","v":3324,"vw":63.057438},{"c":62.9418,"h":63.06,"l":62.9241,"n":106,"o":63.06,"t":"2024-12-13T05:00:00Z","v":11604,"vw":62.937702},{"c":63.0798,"h":63.14,"l":62.92,"n":144,"o":62.94,"t":"2024-12-16T05:00:00Z","v":12042,"vw":63.043266},{"c":62.7318,"h":62.91,"l":62.71,"n":97,"o":62.91,"t":"2024-12-17T05:00:00Z","v":4891,"vw":62.815674},{"c":61.67,"h":62.54,"l":61.66,"n":313,"o":62.54,"t":"2024-12-18T05:00:00Z","v":9069,"vw":62.029023},{"c":61.8197,"h":62.05,"l":61.8197,"n":208,"o":61.99,"t":"2024-12-19T05:00:00Z","v":10787,"vw":61.977203},{"c":61.97,"h":62.12,"l":61.7503,"n":233,"o":61.7503,"t":"2024-12-20T05:00:00Z","v":78407,"vw":62.068243},{"c":61.9361,"h":61.9361,"l":61.63,"n":184,"o":61.68,"t":"2024-12-23T05:00:00Z","v":23709,"vw":61.804811},{"c":61.72,"h":61.89,"l":61.71,"n":71,"o":61.89,"t":"2024-12-24T05:00:00Z","v":4988,"vw":61.782111},{"c":61.67,"h":61.71,"l":61.63,"n":155,"o":61.67,"t":"2024-12-26T05:00:00Z","v":11733,"vw":61.652315},{"c":61.5903,"h":61.6,"l":61.46,"n":164,"o":61.48,"t":"2024-12-27T05:00:00Z","v":10568,"vw":61.48787},{"c":61.6676,"h":61.74,"l":61.53,"n":148,"o":61.64,"t":"2024-12-30T05:00:00Z","v":25641,"vw":61.624904},{"c":61.33,"h":61.45,"l":61.25,"n":141,"o":61.4401,"t":"2024-12-31T05:00:00Z","v":9374,"vw":61.356266},{"c":61.4127,"h":61.58,"l":61.318,"n":79,"o":61.58,"t":"2025-01-02T05:00:00Z","v":7093,"vw":61.403745},{"c":61.5687,"h":61.57,"l":61.4125,"n":74,"o":61.55,"t":"2025-01-03T05:00:00Z","v":7425,"vw":61.538988},{"c":61.7989,"h":62.04,"l":61.75,"n":201,"o":61.97,"t":"2025-01-06T05:00:00Z","v":24401,"vw":61.934741},{"c":61.6997,"h":62.04,"l":61.67,"n":128,"o":62.03,"t":"2025-01-07T05:00:00Z","v":13734,"vw":61.932392},{"c":61.54,"h":61.58,"l":61.43,"n":132,"o":61.5,"t":"2025-01-08T05:00:00Z","v":13440,"vw":61.517724},{"c":60.8627,"h":61.0831,"l":60.8258,"n":260,"o":61.04,"t":"2025-01-10T05:00:00Z","v":22312,"vw":60.92525},{"c":61.01,"h":61.01,"l":60.86,"n":91,"o":60.86,"t":"2025-01-13T05:00:00Z","v":8129,"vw":60.970558},{"c":61.2904,"h":61.36,"l":61.15,"n":88,"o":61.15,"t":"2025-01-14T05:00:00Z","v":12761,"vw":61.231258},{"c":61.68,"h":61.83,"l":61.5,"n":132,"o":61.83,"t":"2025-01-15T05:00:00Z","v":41315,"vw":61.703908},{"c":61.4959,"h":61.62,"l":61.4044,"n":103,"o":61.47,"t":"2025-01-16T05:00:00Z","v":7117,"vw":61.533657},{"c":61.39,"h":61.6026,"l":61.2,"n":119,"o":61.2,"t":"2025-01-17T05:00:00Z","v":7306,"vw":61.424518},{"c":62.13,"h":62.1498,"l":61.89,"n":155,"o":61.93,"t":"2025-01-21T05:00:00Z","v":8040,"vw":62.032361},{"c":62.1434,"h":62.2121,"l":62.082,"n":93,"o":62.15,"t":"2025-01-22T05:00:00Z","v":7927,"vw":62.166527},{"c":62.2639,"h":62.382,"l":62.02,"n":149,"o":62.19,"t":"2025-01-23T05:00:00Z","v":12092,"vw":62.22364},{"c":62.56,"h":62.664,"l":62.49,"n":163,"o":62.49,"t":"2025-01-24T05:00:00Z","v":11078,"vw":62.58544},{"c":62.308,"h":62.36,"l":62.2,"n":112,"o":62.36,"t":"2025-01-27T05:00:00Z","v":5768,"vw":62.266034},{"c":61.9726,"h":61.98,"l":61.86,"n":99,"o":61.93,"t":"2025-01-28T05:00:00Z","v":8783,"vw":61.921094},{"c":61.7,"h":61.74,"l":61.586,"n":131,"o":61.68,"t":"2025-01-29T05:00:00Z","v":12200,"vw":61.703976},{"c":61.6032,"h":61.77,"l":61.49,"n":107,"o":61.745,"t":"2025-01-30T05:00:00Z","v":3485,"vw":61.671951},{"c":61.5889,"h":62,"l":61.55,"n":114,"o":61.57,"t":"2025-01-31T05:00:00Z","v":12517,"vw":61.786499},{"c":61.22,"h":61.3301,"l":60.8,"n":177,"o":60.96,"t":"2025-02-03T05:00:00Z","v":23216,"vw":61.108851},{"c":61.98,"h":61.99,"l":61.56,"n":191,"o":61.56,"t":"2025-02-04T05:00:00Z","v":23981,"vw":61.917216},{"c":62.23,"h":62.3135,"l":62.19,"n":196,"o":62.29,"t":"2025-02-05T05:00:00Z","v":25688,"vw":62.247703},{"c":62.22,"h":62.23,"l":62.05,"n":88,"o":62.06,"t":"2025-02-06T05:00:00Z","v":8036,"vw":62.115695},{"c":62.0859,"h":62.33,"l":61.98,"n":113,"o":62.33,"t":"2025-02-07T05:00:00Z","v":10552,"vw":62.079879},{"c":62.15,"h":62.24,"l":62.13,"n":115,"o":62.19,"t":"2025-02-10T05:00:00Z","v":7329,"vw":62.184537},{"c":62.37,"h":62.37,"l":62.23,"n":66,"o":62.26,"t":"2025-02-11T05:00:00Z","v":8586,"vw":62.284155},{"c":62.2288,"h":62.41,"l":61.94,"n":70,"o":61.95,"t":"2025-02-12T05:00:00Z","v":11280,"vw":61.960445},{"c":62.5877,"h":62.5877,"l":62.15,"n":90,"o":62.15,"t":"2025-02-13T05:00:00Z","v":9689,"vw":62.248389},{"c":62.96,"h":63.0313,"l":62.92,"n":120,"o":62.96,"t":"2025-02-14T05:00:00Z","v":22810,"vw":62.955065},{"c":62.9022,"h":62.95,"l":62.84,"n":86,"o":62.95,"t":"2025-02-18T05:00:00Z","v":4215,"vw":62.882467},{"c":62.8708,"h":63.01,"l":62.82,"n":105,"o":62.87,"t":"2025-02-19T05:00:00Z","v":4506,"vw":62.932103},{"c":63.424,"h":63.43,"l":63.21,"n":157,"o":63.21,"t":"2025-02-20T05:00:00Z","v":4331,"vw":63.354875},{"c":62.97,"h":63.32,"l":62.935,"n":207,"o":63.32,"t":"2025-02-21T05:00:00Z","v":17244,"vw":63.062596},{"c":62.8657,"h":63.03,"l":62.8657,"n":130,"o":63,"t":"2025-02-24T05:00:00Z","v":6469,"vw":62.970611},{"c":62.83,"h":62.875,"l":62.67,"n":125,"o":62.85,"t":"2025-02-25T05:00:00Z","v":10303,"vw":62.817828},{"c":62.4298,"h":62.64,"l":62.4298,"n":135,"o":62.46,"t":"2025-02-26T05:00:00Z","v":9183,"vw":62.599677},{"c":61.81,"h":62.135,"l":61.78,"n":186,"o":62.12,"t":"2025-02-27T05:00:00Z","v":26482,"vw":61.926526},{"c":61.51,"h":61.618,"l":61.4,"n":163,"o":61.53,"t":"2025-02-28T05:00:00Z","v":21625,"vw":61.480425},{"c":61.5691,"h":61.89,"l":61.4397,"n":277,"o":61.74,"t":"2025-03-03T05:00:00Z","v":35798,"vw":61.672774},{"c":61.9,"h":61.905,"l":61.39,"n":203,"o":61.6,"t":"2025-03-04T05:00:00Z","v":27555,"vw":61.630276},{"c":62.7884,"h":62.7884,"l":62.4,"n":203,"o":62.5,"t":"2025-03-05T05:00:00Z","v":15209,"vw":62.534081},{"c":62.7,"h":63,"l":62.6999,"n":210,"o":62.71,"t":"2025-03-06T05:00:00Z","v":30325,"vw":62.767676},{"c":62.49,"h":62.525,"l":62.28,"n":166,"o":62.41,"t":"2025-03-07T05:00:00Z","v":18105,"vw":62.410093},{"c":62.2092,"h":62.6558,"l":62.0524,"n":181,"o":62.61,"t":"2025-03-10T04:00:00Z","v":16244,"vw":62.347466},{"c":62.4027,"h":62.48,"l":62.11,"n":124,"o":62.29,"t":"2025-03-11T04:00:00Z","v":11415,"vw":62.318321},{"c":62.5749,"h":62.5749,"l":62.25,"n":77,"o":62.37,"t":"2025-03-12T04:00:00Z","v":9306,"vw":62.406909},{"c":62.2406,"h":62.35,"l":62.16,"n":88,"o":62.16,"t":"2025-03-13T04:00:00Z","v":7917,"vw":62.259785},{"c":62.6651,"h":62.6651,"l":62.58,"n":73,"o":62.61,"t":"2025-03-14T04:00:00Z","v":11273,"vw":62.621098},{"c":63.24,"h":63.31,"l":62.9499,"n":132,"o":62.9499,"t":"2025-03-17T04:00:00Z","v":22090,"vw":63.136906},{"c":63.0244,"h":63.12,"l":62.8669,"n":111,"o":63.12,"t":"2025-03-18T04:00:00Z","v":10160,"vw":62.980542},{"c":62.9125,"h":63.02,"l":62.68,"n":114,"o":62.72,"t":"2025-03-19T04:00:00Z","v":9412,"vw":62.843977},{"c":62.45,"h":62.47,"l":62.1606,"n":149,"o":62.17,"t":"2025-03-20T04:00:00Z","v":23515,"vw":62.394487},{"c":62.15,"h":62.1894,"l":62.06,"n":185,"o":62.174,"t":"2025-03-21T04:00:00Z","v":21837,"vw":62.140927},{"c":62.24,"h":62.36,"l":62.1379,"n":100,"o":62.33,"t":"2025-03-24T04:00:00Z","v":19354,"vw":62.257104},{"c":62.39,"h":62.6455,"l":62.39,"n":74,"o":62.64,"t":"2025-03-25T04:00:00Z","v":4913,"vw":62.521656},{"c":62.3295,"h":62.56,"l":62.2861,"n":57,"o":62.44,"t":"2025-03-26T04:00:00Z","v":7998,"vw":62.421475},{"c":62.42,"h":62.47,"l":62.42,"n":90,"o":62.4339,"t":"2025-03-27T04:00:00Z","v":6491,"vw":62.442429},{"c":62.2815,"h":62.53,"l":62.28,"n":94,"o":62.53,"t":"2025-03-28T04:00:00Z","v":6798,"vw":62.416053},{"c":61.918,"h":61.922,"l":61.6492,"n":126,"o":61.74,"t":"2025-03-31T04:00:00Z","v":10821,"vw":61.787083},{"c":62.1101,"h":62.14,"l":61.8962,"n":100,"o":61.8962,"t":"2025-04-01T04:00:00Z","v":8319,"vw":62.071136},{"c":62.3248,"h":62.4,"l":62.29,"n":92,"o":62.345,"t":"2025-04-02T04:00:00Z","v":11144,"vw":62.38162},{"c":62.53,"h":63.165,"l":62.53,"n":199,"o":63.07,"t":"2025-04-03T04:00:00Z","v":18679,"vw":62.978466},{"c":59.8,"h":60.56,"l":59.3,"n":639,"o":60.54,"t":"2025-04-04T04:00:00Z","v":66844,"vw":59.965395},{"c":59.1899,"h":60.44,"l":58.9,"n":339,"o":59.94,"t":"2025-04-07T04:00:00Z","v":51372,"vw":59.616523},{"c":59.06,"h":60.22,"l":58.9601,"n":454,"o":60.22,"t":"2025-04-08T04:00:00Z","v":65810,"vw":59.478107},{"c":60.8218,"h":61.08,"l":59.4399,"n":328,"o":59.87,"t":"2025-04-09T04:00:00Z","v":48261,"vw":60.004927},{"c":61.58,"h":61.865,"l":61.11,"n":231,"o":61.37,"t":"2025-04-10T04:00:00Z","v":28801,"vw":61.525053},{"c":62.3303,"h":62.38,"l":61.66,"n":234,"o":61.86,"t":"2025-04-11T04:00:00Z","v":32154,"vw":61.956964},{"c":62.76,"h":62.82,"l":62.2365,"n":368,"o":62.26,"t":"2025-04-14T04:00:00Z","v":57408,"vw":62.510628},{"c":62.87,"h":63.23,"l":62.86,"n":442,"o":63.18,"t":"2025-04-15T04:00:00Z","v":46564,"vw":63.0338},{"c":63.12,"h":63.28,"l":63.0599,"n":303,"o":63.07,"t":"2025-04-16T04:00:00Z","v":28253,"vw":63.206385},{"c":63.294,"h":63.3497,"l":63.0754,"n":248,"o":63.25,"t":"2025-04-17T04:00:00Z","v":25665,"vw":63.242709},{"c":63.63,"h":63.72,"l":63.4489,"n":583,"o":63.72,"t":"2025-04-21T04:00:00Z","v":162638,"vw":63.558544},{"c":63.0445,"h":63.46,"l":63.0445,"n":340,"o":63.35,"t":"2025-04-22T04:00:00Z","v":54561,"vw":63.263333},{"c":63.0263,"h":63.74,"l":62.96,"n":202,"o":63.55,"t":"2025-04-23T04:00:00Z","v":24945,"vw":63.252698},{"c":63.4717,"h":63.49,"l":63.21,"n":175,"o":63.26,"t":"2025-04-24T04:00:00Z","v":20273,"vw":63.311948},{"c":63.4202,"h":63.4468,"l":63.18,"n":131,"o":63.18,"t":"2025-04-25T04:00:00Z","v":15941,"vw":63.390394},{"c":63.77,"h":63.77,"l":63.45,"n":173,"o":63.45,"t":"2025-04-28T04:00:00Z","v":12834,"vw":63.610389},{"c":63.26,"h":63.51,"l":63.2,"n":217,"o":63.51,"t":"2025-04-29T04:00:00Z","v":16473,"vw":63.308759},{"c":63.47,"h":63.54,"l":63.0568,"n":216,"o":63.16,"t":"2025-04-30T04:00:00Z","v":12678,"vw":63.400694},{"c":63.2169,"h":63.26,"l":63.1,"n":139,"o":63.25,"t":"2025-05-01T04:00:00Z","v":5115,"vw":63.197502},{"c":63.82,"h":64.05,"l":63.775,"n":155,"o":64,"t":"2025-05-02T04:00:00Z","v":8169,"vw":63.919039},{"c":64.0602,"h":64.28,"l":64.0099,"n":204,"o":64.28,"t":"2025-05-05T04:00:00Z","v":8877,"vw":64.095337},{"c":64.3684,"h":64.37,"l":64.0325,"n":136,"o":64.08,"t":"2025-05-06T04:00:00Z","v":8730,"vw":64.243104},{"c":63.709,"h":64.05,"l":63.62,"n":175,"o":64.05,"t":"2025-05-07T04:00:00Z","v":11959,"vw":63.931118},{"c":63.38,"h":63.67,"l":63.3369,"n":187,"o":63.67,"t":"2025-05-08T04:00:00Z","v":7859,"vw":63.467197},{"c":63.4902,"h":63.68,"l":63.4678,"n":99,"o":63.63,"t":"2025-05-09T04:00:00Z","v":6706,"vw":63.601102},{"c":63.0837,"h":63.3954,"l":62.97,"n":228,"o":63.32,"t":"2025-05-12T04:00:00Z","v":19020,"vw":63.122317},{"c":64.15,"h":64.165,"l":63.67,"n":208,"o":63.68,"t":"2025-05-13T04:00:00Z","v":15235,"vw":64.039233},{"c":63.6714,"h":64.03,"l":63.63,"n":191,"o":64,"t":"2025-05-14T04:00:00Z","v":16595,"vw":63.804974},{"c":63.4502,"h":63.5,"l":63.3462,"n":107,"o":63.5,"t":"2025-05-15T04:00:00Z","v":2413,"vw":63.444773},{"c":63.45,"h":63.56,"l":63.35,"n":88,"o":63.51,"t":"2025-05-16T04:00:00Z","v":1935,"vw":63.447297},{"c":63.99,"h":64.03,"l":63.83,"n":156,"o":63.86,"t":"2025-05-19T04:00:00Z","v":19481,"vw":63.928743},{"c":63.62,"h":63.6496,"l":63.3699,"n":964,"o":63.4,"t":"2025-05-20T04:00:00Z","v":189512,"vw":63.505485},{"c":63.76,"h":64.1,"l":63.75,"n":382,"o":63.82,"t":"2025-05-21T04:00:00Z","v":39153,"vw":63.884156},{"c":63.52,"h":63.61,"l":63.505,"n":392,"o":63.58,"t":"2025-05-22T04:00:00Z","v":25021,"vw":63.55654},{"c":64.39,"h":64.41,"l":63.92,"n":586,"o":63.93,"t":"2025-05-23T04:00:00Z","v":85009,"vw":64.311591},{"c":63.86,"h":63.98,"l":63.77,"n":613,"o":63.98,"t":"2025-05-27T04:00:00Z","v":51044,"vw":63.845905},{"c":63.7,"h":63.73,"l":63.5354,"n":575,"o":63.57,"t":"2025-05-28T04:00:00Z","v":78899,"vw":63.645514},{"c":63.895,"h":63.99,"l":63.79,"n":299,"o":63.99,"t":"2025-05-29T04:00:00Z","v":28301,"vw":63.891505},{"c":63.879,"h":63.89,"l":63.53,"n":669,"o":63.6,"t":"2025-05-30T04:00:00Z","v":93706,"vw":63.811631},{"c":64.32,"h":64.3473,"l":64.09,"n":740,"o":64.15,"t":"2025-06-02T04:00:00Z","v":71023,"vw":64.250581},{"c":63.9926,"h":64.06,"l":63.88,"n":273,"o":63.93,"t":"2025-06-03T04:00:00Z","v":16448,"vw":63.989478},{"c":64.31,"h":64.4,"l":64.243,"n":366,"o":64.25,"t":"2025-06-04T04:00:00Z","v":38707,"vw":64.328705},{"c":64.45,"h":64.74,"l":64.4374,"n":337,"o":64.73,"t":"2025-06-05T04:00:00Z","v":28077,"vw":64.534737},{"c":64.35,"h":64.395,"l":64.22,"n":204,"o":64.22,"t":"2025-06-06T04:00:00Z","v":14268,"vw":64.314024},{"c":64.58,"h":64.65,"l":64.46,"n":260,"o":64.48,"t":"2025-06-09T04:00:00Z","v":18870,"vw":64.564624},{"c":64.61,"h":64.695,"l":64.5301,"n":166,"o":64.6634,"t":"2025-06-10T04:00:00Z","v":13094,"vw":64.609821},{"c":64.3657,"h":64.614,"l":64.34,"n":189,"o":64.52,"t":"2025-06-11T04:00:00Z","v":10658,"vw":64.495747},{"c":64.67,"h":64.68,"l":64.55,"n":345,"o":64.58,"t":"2025-06-12T04:00:00Z","v":32031,"vw":64.634036},{"c":64.34,"h":64.55,"l":64.09,"n":462,"o":64.12,"t":"2025-06-13T04:00:00Z","v":41134,"vw":64.343629},{"c":64.59,"h":64.895,"l":64.59,"n":260,"o":64.72,"t":"2025-06-16T04:00:00Z","v":26353,"vw":64.751742},{"c":64.1403,"h":64.71,"l":64.0699,"n":185,"o":64.71,"t":"2025-06-17T04:00:00Z","v":8102,"vw":64.293091},{"c":64.4,"h":64.7,"l":64.35,"n":442,"o":64.44,"t":"2025-06-18T04:00:00Z","v":29261,"vw":64.548369},{"c":63.91,"h":64.271,"l":63.895,"n":795,"o":64.27,"t":"2025-06-20T04:00:00Z","v":84111,"vw":64.016863},{"c":63.9574,"h":63.973,"l":63.2808,"n":668,"o":63.31,"t":"2025-06-23T04:00:00Z","v":68874,"vw":63.648724},{"c":64.36,"h":64.59,"l":64.2804,"n":253,"o":64.34,"t":"2025-06-24T04:00:00Z","v":16288,"vw":64.397983},{"c":64.5025,"h":64.54,"l":64.25,"n":142,"o":64.32,"t":"2025-06-25T04:00:00Z","v":11252,"vw":64.403041},{"c":64.89,"h":65.02,"l":64.8,"n":294,"o":64.84,"t":"2025-06-26T04:00:00Z","v":46148,"vw":64.916293},{"c":64.6434,"h":64.78,"l":64.55,"n":195,"o":64.78,"t":"2025-06-27T04:00:00Z","v":22721,"vw":64.6868},{"c":65.2117,"h":65.2117,"l":64.7498,"n":225,"o":64.76,"t":"2025-06-30T04:00:00Z","v":10954,"vw":64.952266},{"c":65.11,"h":65.145,"l":65,"n":214,"o":65.07,"t":"2025-07-01T04:00:00Z","v":18346,"vw":65.06974},{"c":65.23,"h":65.25,"l":64.81,"n":413,"o":64.89,"t":"2025-07-02T04:00:00Z","v":30897,"vw":65.08804},{"c":65.0692,"h":65.11,"l":64.97,"n":186,"o":65,"t":"2025-07-03T04:00:00Z","v":19946,"vw":65.050739},{"c":64.38,"h":64.568,"l":64.25,"n":726,"o":64.43,"t":"2025-07-07T04:00:00Z","v":101939,"vw":64.418125},{"c":64.6493,"h":64.7087,"l":64.4907,"n":411,"o":64.7,"t":"2025-07-08T04:00:00Z","v":32154,"vw":64.601588},{"c":64.8,"h":64.84,"l":64.655,"n":332,"o":64.79,"t":"2025-07-09T04:00:00Z","v":30196,"vw":64.729752},{"c":65.2441,"h":65.2614,"l":64.815,"n":506,"o":64.8436,"t":"2025-07-10T04:00:00Z","v":38513,"vw":65.04734},{"c":65.1195,"h":65.255,"l":65.08,"n":273,"o":65.24,"t":"2025-07-11T04:00:00Z","v":19751,"vw":65.161526},{"c":64.8,"h":65.03,"l":64.785,"n":426,"o":64.93,"t":"2025-07-14T04:00:00Z","v":85673,"vw":64.958788},{"c":64.52,"h":65.04,"l":64.44,"n":587,"o":65.04,"t":"2025-07-15T04:00:00Z","v":70677,"vw":64.528424},{"c":64.6431,"h":64.89,"l":64.34,"n":217,"o":64.55,"t":"2025-07-16T04:00:00Z","v":30440,"vw":64.534606},{"c":64.2854,"h":64.29,"l":64.0395,"n":403,"o":64.04,"t":"2025-07-17T04:00:00Z","v":25497,"vw":64.165756},{"c":64.4206,"h":64.77,"l":64.4,"n":539,"o":64.77,"t":"2025-07-18T04:00:00Z","v":64002,"vw":64.560175},{"c":64.5995,"h":64.7279,"l":64.5293,"n":182,"o":64.53,"t":"2025-07-21T04:00:00Z","v":10021,"vw":64.634635},{"c":64.8938,"h":64.9102,"l":64.61,"n":186,"o":64.69,"t":"2025-07-22T04:00:00Z","v":15725,"vw":64.791008},{"c":65.3606,"h":65.3612,"l":65.191,"n":214,"o":65.24,"t":"2025-07-23T04:00:00Z","v":11841,"vw":65.248126},{"c":65.3013,"h":65.54,"l":65.2995,"n":246,"o":65.41,"t":"2025-07-24T04:00:00Z","v":49425,"vw":65.362654},{"c":64.9915,"h":65.03,"l":64.895,"n":363,"o":64.94,"t":"2025-07-25T04:00:00Z","v":36605,"vw":64.954896},{"c":64.56,"h":64.67,"l":64.5,"n":306,"o":64.6,"t":"2025-07-28T04:00:00Z","v":34182,"vw":64.597397},{"c":64.5049,"h":64.535,"l":64.35,"n":198,"o":64.3944,"t":"2025-07-29T04:00:00Z","v":18776,"vw":64.417867},{"c":63.67,"h":64.07,"l":63.62,"n":1167,"o":63.98,"t":"2025-07-30T04:00:00Z","v":205222,"vw":63.899054},{"c":63.6415,"h":63.78,"l":63.61,"n":330,"o":63.7,"t":"2025-07-31T04:00:00Z","v":58511,"vw":63.685228},{"c":63.87,"h":64.2005,"l":63.71,"n":418,"o":64.2,"t":"2025-08-01T04:00:00Z","v":36304,"vw":63.891293},{"c":64,"h":64.145,"l":63.925,"n":295,"o":64.12,"t":"2025-08-04T04:00:00Z","v":45345,"vw":63.978562},{"c":64.0198,"h":64.1,"l":63.94,"n":189,"o":64.07,"t":"2025-08-05T04:00:00Z","v":8765,"vw":64.002812},{"c":64.3597,"h":64.39,"l":64.23,"n":168,"o":64.39,"t":"2025-08-06T04:00:00Z","v":9033,"vw":64.347308},{"c":64.4603,"h":64.64,"l":64.27,"n":136,"o":64.61,"t":"2025-08-07T04:00:00Z","v":35427,"vw":64.443133},{"c":64.55,"h":64.639,"l":64.54,"n":211,"o":64.59,"t":"2025-08-08T04:00:00Z","v":35691,"vw":64.590364},{"c":64.42,"h":64.47,"l":64.3905,"n":135,"o":64.44,"t":"2025-08-11T04:00:00Z","v":8124,"vw":64.431687},{"c":64.6333,"h":64.6632,"l":64.2504,"n":215,"o":64.26,"t":"2025-08-12T04:00:00Z","v":20704,"vw":64.572821},{"c":64.7774,"h":64.9055,"l":64.7337,"n":120,"o":64.8456,"t":"2025-08-13T04:00:00Z","v":4489,"vw":64.815414},{"c":64.3208,"h":64.38,"l":64.23,"n":121,"o":64.32,"t":"2025-08-14T04:00:00Z","v":4113,"vw":64.303505},{"c":64.4303,"h":64.545,"l":64.4303,"n":101,"o":64.52,"t":"2025-08-15T04:00:00Z","v":2521,"vw":64.523238},{"c":64.3051,"h":64.4,"l":64.18,"n":109,"o":64.4,"t":"2025-08-18T04:00:00Z","v":2729,"vw":64.295568},{"c":63.8911,"h":64.13,"l":63.86,"n":119,"o":64.13,"t":"2025-08-19T04:00:00Z","v":2742,"vw":63.93729},{"c":63.7065,"h":63.74,"l":63.6295,"n":146,"o":63.656,"t":"2025-08-20T04:00:00Z","v":6912,"vw":63.722761},{"c":63.5763,"h":63.6284,"l":63.5457,"n":94,"o":63.575,"t":"2025-08-21T04:00:00Z","v":5305,"vw":63.605694},{"c":64.2327,"h":64.35,"l":63.64,"n":116,"o":63.64,"t":"2025-08-22T04:00:00Z","v":7019,"vw":64.184139},{"c":64.1653,"h":64.38,"l":64.153,"n":108,"o":64.28,"t":"2025-08-25T04:00:00Z","v":4895,"vw":64.284315},{"c":64.302,"h":64.35,"l":64.23,"n":83,"o":64.23,"t":"2025-08-26T04:00:00Z","v":3197,"vw":64.318774},{"c":64.452,"h":64.48,"l":64.113,"n":133,"o":64.13,"t":"2025-08-27T04:00:00Z","v":11857,"vw":64.395947},{"c":64.6747,"h":64.72,"l":64.56,"n":101,"o":64.61,"t":"2025-08-28T04:00:00Z","v":3379,"vw":64.673051},{"c":64.83,"h":64.83,"l":64.6739,"n":164,"o":64.6939,"t":"2025-08-29T04:00:00Z","v":5882,"vw":64.775184},{"c":64.5075,"h":64.5499,"l":64.32,"n":227,"o":64.32,"t":"2025-09-02T04:00:00Z","v":30877,"vw":64.484951},{"c":64.7295,"h":64.81,"l":64.68,"n":137,"o":64.7,"t":"2025-09-03T04:00:00Z","v":9793,"vw":64.726801},{"c":64.4908,"h":64.5205,"l":64.37,"n":120,"o":64.51,"t":"2025-09-04T04:00:00Z","v":10041,"vw":64.465306},{"c":64.83,"h":65.2016,"l":64.82,"n":177,"o":65.06,"t":"2025-09-05T04:00:00Z","v":13820,"vw":64.947107},{"c":65.2485,"h":65.25,"l":65.12,"n":238,"o":65.23,"t":"2025-09-08T04:00:00Z","v":45480,"vw":65.196622},{"c":65.1383,"h":65.36,"l":65.1383,"n":104,"o":65.36,"t":"2025-09-09T04:00:00Z","v":2813,"vw":65.196324},{"c":65.485,"h":65.64,"l":65.4499,"n":156,"o":65.5,"t":"2025-09-10T04:00:00Z","v":11834,"vw":65.535626},{"c":65.953,"h":65.97,"l":65.6509,"n":282,"o":65.6509,"t":"2025-09-11T04:00:00Z","v":26913,"vw":65.901709},{"c":65.8396,"h":65.87,"l":65.6693,"n":194,"o":65.73,"t":"2025-09-12T04:00:00Z","v":13442,"vw":65.749286},{"c":66.0441,"h":66.0856,"l":65.8635,"n":190,"o":65.96,"t":"2025-09-15T04:00:00Z","v":17123,"vw":65.966495},{"c":66.1343,"h":66.2,"l":65.99,"n":265,"o":66.07,"t":"2025-09-16T04:00:00Z","v":24159,"vw":66.121535},{"c":65.9,"h":66.32,"l":65.84,"n":175,"o":66.13,"t":"2025-09-17T04:00:00Z","v":6292,"vw":66.003703},{"c":65.4742,"h":65.62,"l":65.46,"n":249,"o":65.62,"t":"2025-09-18T04:00:00Z","v":9386,"vw":65.529915},{"c":65.304,"h":65.3398,"l":65.25,"n":202,"o":65.31,"t":"2025-09-19T04:00:00Z","v":27645,"vw":65.280404},{"c":65.3782,"h":65.38,"l":65.18,"n":154,"o":65.32,"t":"2025-09-22T04:00:00Z","v":13064,"vw":65.285836},{"c":65.3476,"h":65.46,"l":65.3,"n":162,"o":65.46,"t":"2025-09-23T04:00:00Z","v":11105,"vw":65.362997},{"c":65.1686,"h":65.28,"l":65.15,"n":125,"o":65.28,"t":"2025-09-24T04:00:00Z","v":7618,"vw":65.199065},{"c":64.7298,"h":64.95,"l":64.69,"n":127,"o":64.95,"t":"2025-09-25T04:00:00Z","v":5718,"vw":64.827134},{"c":64.8863,"h":64.8863,"l":64.76,"n":91,"o":64.76,"t":"2025-09-26T04:00:00Z","v":3547,"vw":64.844654},{"c":65.1593,"h":65.17,"l":65,"n":130,"o":65,"t":"2025-09-29T04:00:00Z","v":7756,"vw":65.14193},{"c":65.5228,"h":65.6256,"l":65.48,"n":137,"o":65.48,"t":"2025-09-30T04:00:00Z","v":7209,"vw":65.5291},{"c":65.44,"h":65.5435,"l":65.33,"n":109,"o":65.53,"t":"2025-10-01T04:00:00Z","v":4536,"vw":65.466457},{"c":65.2701,"h":65.3,"l":65.14,"n":120,"o":65.23,"t":"2025-10-02T04:00:00Z","v":5464,"vw":65.251115},{"c":65.3644,"h":65.4522,"l":65.31,"n":142,"o":65.33,"t":"2025-10-03T04:00:00Z","v":6948,"vw":65.377253},{"c":65.49,"h":65.5266,"l":65.39,"n":114,"o":65.39,"t":"2025-10-06T04:00:00Z","v":3375,"vw":65.481225},{"c":65.1311,"h":65.25,"l":65.1311,"n":108,"o":65.25,"t":"2025-10-07T04:00:00Z","v":2883,"vw":65.224053},{"c":65.2045,"h":65.2045,"l":65.108,"n":96,"o":65.13,"t":"2025-10-08T04:00:00Z","v":4291,"vw":65.138538},{"c":64.8527,"h":65.35,"l":64.77,"n":207,"o":65.35,"t":"2025-10-09T04:00:00Z","v":17630,"vw":64.855165},{"c":64.173,"h":64.8688,"l":64.165,"n":211,"o":64.8688,"t":"2025-10-10T04:00:00Z","v":18655,"vw":64.414961},{"c":64.5072,"h":64.59,"l":64.43,"n":118,"o":64.43,"t":"2025-10-13T04:00:00Z","v":4849,"vw":64.536277},{"c":64.1941,"h":64.3,"l":63.9,"n":116,"o":63.96,"t":"2025-10-14T04:00:00Z","v":9514,"vw":64.051352},{"c":64.4337,"h":64.49,"l":64.31,"n":90,"o":64.45,"t":"2025-10-15T04:00:00Z","v":3747,"vw":64.441115},{"c":64.2013,"h":64.31,"l":64.09,"n":114,"o":64.31,"t":"2025-10-16T04:00:00Z","v":3794,"vw":64.235133},{"c":64.4,"h":64.4,"l":64.1149,"n":113,"o":64.1341,"t":"2025-10-17T04:00:00Z","v":22787,"vw":64.358341},{"c":64.47,"h":64.53,"l":64.3,"n":100,"o":64.3,"t":"2025-10-20T04:00:00Z","v":5731,"vw":64.48034},{"c":64.27,"h":64.3553,"l":64.25,"n":139,"o":64.29,"t":"2025-10-21T04:00:00Z","v":8232,"vw":64.298928},{"c":64.2584,"h":64.37,"l":64.2103,"n":116,"o":64.22,"t":"2025-10-22T04:00:00Z","v":4745,"vw":64.281408},{"c":64.4864,"h":64.54,"l":64.44,"n":81,"o":64.44,"t":"2025-10-23T04:00:00Z","v":2399,"vw":64.468317},{"c":64.4754,"h":64.5099,"l":64.42,"n":85,"o":64.5099,"t":"2025-10-24T04:00:00Z","v":3224,"vw":64.461622},{"c":64.92,"h":64.92,"l":64.86,"n":108,"o":64.87,"t":"2025-10-27T04:00:00Z","v":5846,"vw":64.901573},{"c":65.2001,"h":65.24,"l":64.88,"n":97,"o":64.88,"t":"2025-10-28T04:00:00Z","v":7850,"vw":65.161152},{"c":65.0797,"h":65.5,"l":64.96,"n":129,"o":65.33,"t":"2025-10-29T04:00:00Z","v":10533,"vw":65.374829},{"c":64.8405,"h":64.9799,"l":64.8,"n":188,"o":64.8,"t":"2025-10-30T04:00:00Z","v":20153,"vw":64.906456},{"c":64.8068,"h":64.89,"l":64.76,"n":86,"o":64.8004,"t":"2025-10-31T04:00:00Z","v":3703,"vw":64.801133},{"c":64.721,"h":64.765,"l":64.52,"n":245,"o":64.73,"t":"2025-11-03T05:00:00Z","v":38374,"vw":64.665568},{"c":64.2056,"h":64.37,"l":64.19,"n":116,"o":64.24,"t":"2025-11-04T05:00:00Z","v":6731,"vw":64.26147},{"c":64.4083,"h":64.44,"l":64.28,"n":124,"o":64.3188,"t":"2025-11-05T05:00:00Z","v":2129,"vw":64.404243},{"c":64.1349,"h":64.33,"l":64.06,"n":103,"o":64.33,"t":"2025-11-06T05:00:00Z","v":5966,"vw":64.140055},{"c":64.3175,"h":64.3175,"l":64.1134,"n":96,"o":64.13,"t":"2025-11-07T05:00:00Z","v":3427,"vw":64.172695},{"c":64.717,"h":64.75,"l":64.5805,"n":108,"o":64.59,"t":"2025-11-10T05:00:00Z","v":8450,"vw":64.708663},{"c":64.6585,"h":64.68,"l":64.61,"n":125,"o":64.68,"t":"2025-11-11T05:00:00Z","v":19441,"vw":64.661976},{"c":64.7854,"h":64.8,"l":64.72,"n":84,"o":64.75,"t":"2025-11-12T05:00:00Z","v":5630,"vw":64.795246},{"c":64.6396,"h":64.89,"l":64.6311,"n":103,"o":64.78,"t":"2025-11-13T05:00:00Z","v":11175,"vw":64.83924},{"c":64.7164,"h":64.81,"l":64.67,"n":119,"o":64.67,"t":"2025-11-14T05:00:00Z","v":3674,"vw":64.766451},{"c":64.2905,"h":64.519,"l":64.2,"n":80,"o":64.4595,"t":"2025-11-17T05:00:00Z","v":3814,"vw":64.263367},{"c":64.49,"h":64.5403,"l":64.32,"n":67,"o":64.42,"t":"2025-11-18T05:00:00Z","v":3485,"vw":64.495084},{"c":64.067,"h":64.285,"l":63.95,"n":115,"o":64.17,"t":"2025-11-19T05:00:00Z","v":5125,"vw":64.004344},{"c":63.8268,"h":64.3799,"l":63.77,"n":98,"o":64.3799,"t":"2025-11-20T05:00:00Z","v":5358,"vw":64.025607},{"c":63.9417,"h":63.965,"l":63.66,"n":113,"o":63.755,"t":"2025-11-21T05:00:00Z","v":12436,"vw":63.842515},{"c":64.0623,"h":64.07,"l":63.9,"n":80,"o":63.9,"t":"2025-11-24T05:00:00Z","v":8063,"vw":63.955287},{"c":64.0706,"h":64.15,"l":63.8674,"n":181,"o":63.91,"t":"2025-11-25T05:00:00Z","v":13319,"vw":64.007206},{"c":64.55,"h":64.5893,"l":64.38,"n":92,"o":64.39,"t":"2025-11-26T05:00:00Z","v":10346,"vw":64.543699},{"c":64.8827,"h":64.95,"l":64.6975,"n":89,"o":64.73,"t":"2025-11-28T05:00:00Z","v":6007,"vw":64.876836},{"c":64.7603,"h":64.98,"l":64.7603,"n":145,"o":64.89,"t":"2025-12-01T05:00:00Z","v":20867,"vw":64.825389},{"c":65.0116,"h":65.0116,"l":64.91,"n":95,"o":64.97,"t":"2025-12-02T05:00:00Z","v":4422,"vw":64.974927},{"c":65.3646,"h":65.3646,"l":65.1622,"n":127,"o":65.2,"t":"2025-12-03T05:00:00Z","v":6893,"vw":65.260669},{"c":65.4662,"h":65.58,"l":65.456,"n":160,"o":65.5,"t":"2025-12-04T05:00:00Z","v":11693,"vw":65.497907},{"c":65.7236,"h":65.8113,"l":65.6349,"n":155,"o":65.72,"t":"2025-12-05T05:00:00Z","v":7939,"vw":65.729572},{"c":65.5953,"h":65.73,"l":65.51,"n":134,"o":65.73,"t":"2025-12-08T05:00:00Z","v":10761,"vw":65.567574},{"c":65.7601,"h":65.89,"l":65.7096,"n":290,"o":65.75,"t":"2025-12-09T05:00:00Z","v":19605,"vw":65.789195},{"c":66.1623,"h":66.19,"l":65.67,"n":266,"o":65.75,"t":"2025-12-10T05:00:00Z","v":33568,"vw":65.951598},{"c":65.9856,"h":66.11,"l":65.95,"n":146,"o":66.1,"t":"2025-12-11T05:00:00Z","v":9530,"vw":66.036796},{"c":65.866,"h":66.04,"l":65.76,"n":127,"o":66.04,"t":"2025-12-12T05:00:00Z","v":9183,"vw":65.924805},{"c":65.77,"h":65.88,"l":65.7,"n":132,"o":65.88,"t":"2025-12-15T05:00:00Z","v":5751,"vw":65.762185},{"c":65.7218,"h":65.95,"l":65.64,"n":417,"o":65.92,"t":"2025-12-16T05:00:00Z","v":87813,"vw":65.889443},{"c":65.4175,"h":65.595,"l":65.401,"n":97,"o":65.595,"t":"2025-12-17T05:00:00Z","v":3179,"vw":65.438026},{"c":65.4824,"h":65.58,"l":65.4824,"n":107,"o":65.58,"t":"2025-12-18T05:00:00Z","v":4857,"vw":65.533728},{"c":65.4784,"h":65.58,"l":65.4784,"n":155,"o":65.538,"t":"2025-12-19T05:00:00Z","v":6108,"vw":65.558079},{"c":65.9285,"h":65.95,"l":65.9,"n":167,"o":65.9,"t":"2025-12-22T05:00:00Z","v":20540,"vw":65.905473},{"c":66.3707,"h":66.3707,"l":66.1515,"n":171,"o":66.18,"t":"2025-12-23T05:00:00Z","v":12532,"vw":66.297554},{"c":66.46,"h":66.515,"l":66.41,"n":128,"o":66.46,"t":"2025-12-24T05:00:00Z","v":5083,"vw":66.449541},{"c":66.52,"h":66.61,"l":66.4432,"n":127,"o":66.5,"t":"2025-12-26T05:00:00Z","v":6337,"vw":66.500274},{"c":66.2999,"h":66.39,"l":66.25,"n":265,"o":66.39,"t":"2025-12-29T05:00:00Z","v":11541,"vw":66.293184},{"c":66.3006,"h":66.3901,"l":66.3,"n":125,"o":66.33,"t":"2025-12-30T05:00:00Z","v":27439,"vw":66.371969},{"c":66.0989,"h":66.1496,"l":66.0464,"n":108,"o":66.13,"t":"2025-12-31T05:00:00Z","v":4334,"vw":66.081223},{"c":66.28,"h":66.28,"l":66.13,"n":141,"o":66.24,"t":"2026-01-02T05:00:00Z","v":8950,"vw":66.226561},{"c":66.4783,"h":66.5,"l":66.2293,"n":271,"o":66.2293,"t":"2026-01-05T05:00:00Z","v":19628,"vw":66.428367},{"c":66.73,"h":66.74,"l":66.5464,"n":276,"o":66.55,"t":"2026-01-06T05:00:00Z","v":38451,"vw":66.633983},{"c":66.53,"h":66.77,"l":66.53,"n":147,"o":66.73,"t":"2026-01-07T05:00:00Z","v":7602,"vw":66.61973},{"c":66.2994,"h":66.35,"l":66.19,"n":127,"o":66.19,"t":"2026-01-08T05:00:00Z","v":4978,"vw":66.28157},{"c":66.2481,"h":66.25,"l":66,"n":143,"o":66.1175,"t":"2026-01-09T05:00:00Z","v":9336,"vw":66.14763},{"c":66.48,"h":66.51,"l":66.3996,"n":252,"o":66.41,"t":"2026-01-12T05:00:00Z","v":12814,"vw":66.442883},{"c":66.1834,"h":66.46,"l":66.11,"n":222,"o":66.46,"t":"2026-01-13T05:00:00Z","v":14996,"vw":66.179253},{"c":66.18,"h":66.22,"l":66.0955,"n":121,"o":66.22,"t":"2026-01-14T05:00:00Z","v":11555,"vw":66.180059},{"c":66.3161,"h":66.43,"l":66.14,"n":102,"o":66.14,"t":"2026-01-15T05:00:00Z","v":4769,"vw":66.348994},{"c":66.2064,"h":66.29,"l":66.14,"n":133,"o":66.2178,"t":"2026-01-16T05:00:00Z","v":11652,"vw":66.194691},{"c":66.6982,"h":66.7899,"l":66.63,"n":202,"o":66.63,"t":"2026-01-20T05:00:00Z","v":10853,"vw":66.714781},{"c":66.99,"h":67.13,"l":66.91,"n":269,"o":66.97,"t":"2026-01-21T05:00:00Z","v":17585,"vw":66.992451},{"c":67.75,"h":67.7908,"l":67.52,"n":282,"o":67.52,"t":"2026-01-22T05:00:00Z","v":18044,"vw":67.727726},{"c":68.2994,"h":68.31,"l":67.93,"n":306,"o":67.93,"t":"2026-01-23T05:00:00Z","v":31221,"vw":68.172602},{"c":68.5463,"h":68.77,"l":68.5201,"n":663,"o":68.65,"t":"2026-01-26T05:00:00Z","v":120496,"vw":68.71645},{"c":69.39,"h":69.53,"l":68.8851,"n":447,"o":68.9,"t":"2026-01-27T05:00:00Z","v":66310,"vw":69.189474},{"c":69.6414,"h":69.68,"l":69.18,"n":438,"o":69.38,"t":"2026-01-28T05:00:00Z","v":81337,"vw":69.379288},{"c":69.83,"h":70.15,"l":69.14,"n":629,"o":70.15,"t":"2026-01-29T05:00:00Z","v":47881,"vw":69.655936},{"c":69,"h":69.575,"l":68.78,"n":744,"o":69.4,"t":"2026-01-30T05:00:00Z","v":125911,"vw":69.340424},{"c":68.8061,"h":68.93,"l":68.651,"n":286,"o":68.77,"t":"2026-02-02T05:00:00Z","v":30445,"vw":68.848629},{"c":69.5244,"h":69.55,"l":69.12,"n":302,"o":69.31,"t":"2026-02-03T05:00:00Z","v":29528,"vw":69.360974},{"c":69.2631,"h":69.6,"l":69.03,"n":318,"o":69.6,"t":"2026-02-04T05:00:00Z","v":39568,"vw":69.23762},{"c":68.735,"h":69.11,"l":68.7158,"n":396,"o":68.99,"t":"2026-02-05T05:00:00Z","v":95869,"vw":68.959933},{"c":69.4699,"h":69.5,"l":69.3,"n":335,"o":69.321,"t":"2026-02-06T05:00:00Z","v":38165,"vw":69.414201},{"c":70.2332,"h":70.265,"l":69.97,"n":388,"o":70,"t":"2026-02-09T05:00:00Z","v":28723,"vw":70.167995},{"c":70.03,"h":70.18,"l":69.969,"n":271,"o":70.18,"t":"2026-02-10T05:00:00Z","v":19794,"vw":70.053862},{"c":70.56,"h":70.71,"l":70.248,"n":282,"o":70.5,"t":"2026-02-11T05:00:00Z","v":26220,"vw":70.51314},{"c":70.17,"h":70.67,"l":70.11,"n":283,"o":70.67,"t":"2026-02-12T05:00:00Z","v":17160,"vw":70.370911},{"c":70.04,"h":70.13,"l":69.85,"n":346,"o":70.03,"t":"2026-02-13T05:00:00Z","v":23295,"vw":70.004412},{"c":70.16,"h":70.185,"l":69.691,"n":197,"o":69.79,"t":"2026-02-17T05:00:00Z","v":12710,"vw":69.948438},{"c":69.7354,"h":70.0581,"l":69.7,"n":246,"o":69.85,"t":"2026-02-18T05:00:00Z","v":26444,"vw":69.918615},{"c":69.89,"h":69.9,"l":69.62,"n":178,"o":69.7,"t":"2026-02-19T05:00:00Z","v":10733,"vw":69.787331},{"c":70.1496,"h":70.23,"l":69.92,"n":290,"o":69.929,"t":"2026-02-20T05:00:00Z","v":31823,"vw":70.054543},{"c":69.8895,"h":70.115,"l":69.8355,"n":262,"o":70.04,"t":"2026-02-23T05:00:00Z","v":25292,"vw":69.981301},{"c":69.96,"h":70.01,"l":69.635,"n":190,"o":69.68,"t":"2026-02-24T05:00:00Z","v":24163,"vw":69.921299},{"c":70.5307,"h":70.5689,"l":70.27,"n":294,"o":70.28,"t":"2026-02-25T05:00:00Z","v":22308,"vw":70.381484},{"c":70.46,"h":70.46,"l":70.08,"n":297,"o":70.45,"t":"2026-02-26T05:00:00Z","v":18888,"vw":70.321936},{"c":70.525,"h":70.61,"l":70.42,"n":216,"o":70.44,"t":"2026-02-27T05:00:00Z","v":30959,"vw":70.503567},{"c":70.17,"h":70.335,"l":69.87,"n":257,"o":69.92,"t":"2026-03-02T05:00:00Z","v":15858,"vw":70.076363},{"c":69.7194,"h":69.8399,"l":68.75,"n":378,"o":69.32,"t":"2026-03-03T05:00:00Z","v":31803,"vw":69.274139},{"c":70.06,"h":70.135,"l":69.76,"n":183,"o":69.76,"t":"2026-03-04T05:00:00Z","v":14547,"vw":69.960616},{"c":69.424,"h":69.715,"l":69.095,"n":281,"o":69.58,"t":"2026-03-05T05:00:00Z","v":24075,"vw":69.242033},{"c":69.5405,"h":69.585,"l":69.1037,"n":168,"o":69.1037,"t":"2026-03-06T05:00:00Z","v":9631,"vw":69.394366},{"c":70.008,"h":70.08,"l":69.51,"n":287,"o":69.57,"t":"2026-03-09T04:00:00Z","v":24556,"vw":69.767635},{"c":70.49,"h":70.9699,"l":70.41,"n":287,"o":70.53,"t":"2026-03-10T04:00:00Z","v":25812,"vw":70.57559},{"c":70.85,"h":71.17,"l":70.72,"n":297,"o":70.85,"t":"2026-03-11T04:00:00Z","v":36286,"vw":70.909976},{"c":70.1007,"h":70.4175,"l":70.07,"n":245,"o":70.4,"t":"2026-03-12T04:00:00Z","v":24078,"vw":70.208077},{"c":69.25,"h":69.86,"l":69.25,"n":356,"o":69.8,"t":"2026-03-13T04:00:00Z","v":37139,"vw":69.448357},{"c":70.04,"h":70.14,"l":69.835,"n":263,"o":69.88,"t":"2026-03-16T04:00:00Z","v":20731,"vw":69.985156},{"c":70.375,"h":70.47,"l":70.3,"n":241,"o":70.47,"t":"2026-03-17T04:00:00Z","v":22546,"vw":70.403405},{"c":69.68,"h":70.15,"l":69.68,"n":214,"o":69.92,"t":"2026-03-18T04:00:00Z","v":18613,"vw":69.876313},{"c":70.215,"h":70.2799,"l":69.5,"n":307,"o":69.5,"t":"2026-03-19T04:00:00Z","v":71970,"vw":69.822085},{"c":69.53,"h":70.005,"l":69.41,"n":211,"o":69.97,"t":"2026-03-20T04:00:00Z","v":22852,"vw":69.65817},{"c":69.49,"h":69.97,"l":69.2,"n":379,"o":69.39,"t":"2026-03-23T04:00:00Z","v":50768,"vw":69.564886},{"c":69.05,"h":69.21,"l":68.76,"n":348,"o":68.89,"t":"2026-03-24T04:00:00Z","v":35070,"vw":68.919384},{"c":68.8329,"h":69.02,"l":68.8329,"n":219,"o":68.96,"t":"2026-03-25T04:00:00Z","v":18089,"vw":68.932417},{"c":68.15,"h":68.61,"l":68.12,"n":217,"o":68.54,"t":"2026-03-26T04:00:00Z","v":22490,"vw":68.274691},{"c":68.0962,"h":68.395,"l":68.03,"n":342,"o":68.205,"t":"2026-03-27T04:00:00Z","v":104688,"vw":68.277079},{"c":67.87,"h":67.98,"l":67.75,"n":211,"o":67.98,"t":"2026-03-30T04:00:00Z","v":12466,"vw":67.872832},{"c":68.3728,"h":68.3728,"l":67.87,"n":145,"o":68.14,"t":"2026-03-31T04:00:00Z","v":8488,"vw":68.252897},{"c":68.5423,"h":68.84,"l":68.49,"n":171,"o":68.74,"t":"2026-04-01T04:00:00Z","v":15446,"vw":68.7383},{"c":68.397,"h":68.45,"l":68.09,"n":131,"o":68.13,"t":"2026-04-02T04:00:00Z","v":8350,"vw":68.221133},{"c":68.5273,"h":68.65,"l":68.46,"n":134,"o":68.64,"t":"2026-04-06T04:00:00Z","v":8254,"vw":68.56682},{"c":69.03,"h":69.04,"l":68.6,"n":252,"o":68.6055,"t":"2026-04-07T04:00:00Z","v":46211,"vw":68.885736},{"c":69.8161,"h":69.94,"l":69.65,"n":190,"o":69.93,"t":"2026-04-08T04:00:00Z","v":23842,"vw":69.837801},{"c":70.1749,"h":70.24,"l":69.84,"n":390,"o":69.84,"t":"2026-04-09T04:00:00Z","v":20229,"vw":70.150596},{"c":70.0814,"h":70.23,"l":70.01,"n":172,"o":70.14,"t":"2026-04-10T04:00:00Z","v":16514,"vw":70.078222},{"c":70.28,"h":70.32,"l":69.78,"n":171,"o":69.78,"t":"2026-04-13T04:00:00Z","v":13262,"vw":69.990803},{"c":70.57,"h":70.755,"l":70.57,"n":161,"o":70.63,"t":"2026-04-14T04:00:00Z","v":10114,"vw":70.642638},{"c":71.07,"h":71.09,"l":70.74,"n":184,"o":70.82,"t":"2026-04-15T04:00:00Z","v":22842,"vw":71.048418},{"c":70.925,"h":71.0823,"l":70.8401,"n":148,"o":71.04,"t":"2026-04-16T04:00:00Z","v":11296,"vw":71.002216},{"c":71.0479,"h":71.4401,"l":71.0479,"n":216,"o":71.4,"t":"2026-04-17T04:00:00Z","v":18476,"vw":71.235018},{"c":71.14,"h":71.14,"l":70.88,"n":152,"o":71.02,"t":"2026-04-20T04:00:00Z","v":5688,"vw":71.009642},{"c":70.68,"h":71.17,"l":70.66,"n":174,"o":71.05,"t":"2026-04-21T04:00:00Z","v":17709,"vw":70.872468},{"c":70.94,"h":71,"l":70.89,"n":198,"o":70.89,"t":"2026-04-22T04:00:00Z","v":36655,"vw":70.942509},{"c":70.7,"h":70.98,"l":70.62,"n":193,"o":70.8,"t":"2026-04-23T04:00:00Z","v":14999,"vw":70.733901},{"c":70.88,"h":70.88,"l":70.64,"n":119,"o":70.64,"t":"2026-04-24T04:00:00Z","v":9794,"vw":70.781381},{"c":71.182,"h":71.3,"l":71.17,"n":129,"o":71.26,"t":"2026-04-27T04:00:00Z","v":15331,"vw":71.248811},{"c":71.1527,"h":71.16,"l":71,"n":115,"o":71.04,"t":"2026-04-28T04:00:00Z","v":3608,"vw":71.075583},{"c":70.5273,"h":70.84,"l":70.4201,"n":157,"o":70.84,"t":"2026-04-29T04:00:00Z","v":6541,"vw":70.644809},{"c":71.35,"h":71.39,"l":70.9529,"n":147,"o":70.9529,"t":"2026-04-30T04:00:00Z","v":12008,"vw":71.281144},{"c":71.31,"h":71.51,"l":71.3,"n":170,"o":71.3,"t":"2026-05-01T04:00:00Z","v":19538,"vw":71.40113},{"c":71.0023,"h":71.175,"l":70.9,"n":137,"o":71.07,"t":"2026-05-04T04:00:00Z","v":7573,"vw":71.009938},{"c":71.1097,"h":71.19,"l":71.08,"n":97,"o":71.08,"t":"2026-05-05T04:00:00Z","v":4803,"vw":71.128502},{"c":71.68,"h":71.7099,"l":71.58,"n":175,"o":71.64,"t":"2026-05-06T04:00:00Z","v":10994,"vw":71.643328},{"c":71.4911,"h":71.84,"l":71.4911,"n":160,"o":71.84,"t":"2026-05-07T04:00:00Z","v":7441,"vw":71.675435},{"c":71.7478,"h":71.76,"l":71.705,"n":142,"o":71.75,"t":"2026-05-08T04:00:00Z","v":11686,"vw":71.737871},{"c":71.76,"h":71.885,"l":71.76,"n":149,"o":71.85,"t":"2026-05-11T04:00:00Z","v":8275,"vw":71.807989},{"c":71.73,"h":71.73,"l":71.445,"n":96,"o":71.57,"t":"2026-05-12T04:00:00Z","v":8379,"vw":71.634752},{"c":71.82,"h":72.02,"l":71.74,"n":143,"o":71.74,"t":"2026-05-13T04:00:00Z","v":10155,"vw":71.88817},{"c":71.49,"h":71.63,"l":71.49,"n":152,"o":71.62,"t":"2026-05-14T04:00:00Z","v":16766,"vw":71.559848},{"c":70.79,"h":70.91,"l":70.785,"n":164,"o":70.8212,"t":"2026-05-15T04:00:00Z","v":25255,"vw":70.818383},{"c":71.0264,"h":71.05,"l":70.83,"n":188,"o":71.05,"t":"2026-05-18T04:00:00Z","v":16227,"vw":70.914702},{"c":70.403,"h":70.48,"l":70.16,"n":206,"o":70.34,"t":"2026-05-19T04:00:00Z","v":11176,"vw":70.37833},{"c":70.9,"h":70.9,"l":70.4901,"n":104,"o":70.5342,"t":"2026-05-20T04:00:00Z","v":5168,"vw":70.744822},{"c":70.8813,"h":70.945,"l":70.53,"n":106,"o":70.54,"t":"2026-05-21T04:00:00Z","v":11067,"vw":70.637289},{"c":70.64,"h":70.74,"l":70.61,"n":115,"o":70.61,"t":"2026-05-22T04:00:00Z","v":4608,"vw":70.638542},{"c":71.01,"h":71.05,"l":70.96,"n":113,"o":71.03,"t":"2026-05-26T04:00:00Z","v":6510,"vw":71.008812},{"c":70.77,"h":70.7799,"l":70.64,"n":134,"o":70.65,"t":"2026-05-27T04:00:00Z","v":8462,"vw":70.709989},{"c":70.9743,"h":71.0177,"l":70.6108,"n":163,"o":70.66,"t":"2026-05-28T04:00:00Z","v":18911,"vw":70.734258},{"c":71.21,"h":71.315,"l":71.135,"n":125,"o":71.21,"t":"2026-05-29T04:00:00Z","v":7113,"vw":71.196238},{"c":70.883,"h":70.93,"l":70.6307,"n":148,"o":70.71,"t":"2026-06-01T04:00:00Z","v":7514,"vw":70.782173},{"c":71.075,"h":71.13,"l":71,"n":111,"o":71.015,"t":"2026-06-02T04:00:00Z","v":4900,"vw":71.069384},{"c":70.5705,"h":70.75,"l":70.5705,"n":122,"o":70.75,"t":"2026-06-03T04:00:00Z","v":3401,"vw":70.690968},{"c":70.63,"h":70.72,"l":70.6201,"n":134,"o":70.72,"t":"2026-06-04T04:00:00Z","v":7970,"vw":70.656845},{"c":69.745,"h":70.3,"l":69.7,"n":177,"o":70.3,"t":"2026-06-05T04:00:00Z","v":12240,"vw":69.989526},{"c":69.77,"h":70.01,"l":69.73,"n":154,"o":69.98,"t":"2026-06-08T04:00:00Z","v":11924,"vw":69.867747},{"c":69.5947,"h":69.785,"l":69.43,"n":173,"o":69.785,"t":"2026-06-09T04:00:00Z","v":6529,"vw":69.606178},{"c":69.32,"h":69.63,"l":69.32,"n":118,"o":69.6,"t":"2026-06-10T04:00:00Z","v":10679,"vw":69.455623},{"c":69.8103,"h":69.8103,"l":69.13,"n":142,"o":69.15,"t":"2026-06-11T04:00:00Z","v":13486,"vw":69.237552},{"c":69.7976,"h":69.89,"l":69.71,"n":71,"o":69.78,"t":"2026-06-12T04:00:00Z","v":4891,"vw":69.792937},{"c":70.01,"h":70.16,"l":70.01,"n":105,"o":70.09,"t":"2026-06-15T04:00:00Z","v":3603,"vw":70.111919},{"c":69.9899,"h":70.0799,"l":69.9899,"n":100,"o":69.99,"t":"2026-06-16T04:00:00Z","v":9495,"vw":70.054008},{"c":69.42,"h":70.07,"l":69.36,"n":121,"o":69.97,"t":"2026-06-17T04:00:00Z","v":12674,"vw":69.793512},{"c":69.45,"h":69.64,"l":69.405,"n":207,"o":69.58,"t":"2026-06-18T04:00:00Z","v":60131,"vw":69.490148},{"c":69.3162,"h":69.45,"l":69.29,"n":197,"o":69.35,"t":"2026-06-22T04:00:00Z","v":22563,"vw":69.362718},{"c":68.4835,"h":68.735,"l":68.43,"n":182,"o":68.71,"t":"2026-06-23T04:00:00Z","v":10972,"vw":68.614759},{"c":68.2708,"h":68.365,"l":68.2,"n":138,"o":68.29,"t":"2026-06-24T04:00:00Z","v":5605,"vw":68.273939},{"c":68.4487,"h":68.605,"l":68.36,"n":85,"o":68.45,"t":"2026-06-25T04:00:00Z","v":2204,"vw":68.522877},{"c":68.3412,"h":68.464,"l":68.3018,"n":108,"o":68.39,"t":"2026-06-26T04:00:00Z","v":8224,"vw":68.379011},{"c":68.2799,"h":68.33,"l":68.17,"n":193,"o":68.33,"t":"2026-06-29T04:00:00Z","v":10001,"vw":68.23931},{"c":68.5767,"h":68.5767,"l":68.25,"n":114,"o":68.265,"t":"2026-06-30T04:00:00Z","v":6142,"vw":68.488963},{"c":68.19,"h":68.36,"l":68.19,"n":239,"o":68.31,"t":"2026-07-01T04:00:00Z","v":38245,"vw":68.272138},{"c":68.476,"h":68.685,"l":68.476,"n":85,"o":68.5,"t":"2026-07-02T04:00:00Z","v":10864,"vw":68.553536},{"c":68.82,"h":68.85,"l":68.56,"n":244,"o":68.57,"t":"2026-07-06T04:00:00Z","v":13778,"vw":68.7631},{"c":68.5977,"h":68.81,"l":68.571,"n":124,"o":68.73,"t":"2026-07-07T04:00:00Z","v":10332,"vw":68.720516},{"c":68.6596,"h":68.67,"l":68.41,"n":113,"o":68.5,"t":"2026-07-08T04:00:00Z","v":5007,"vw":68.523543},{"c":68.6821,"h":68.72,"l":68.65,"n":62,"o":68.65,"t":"2026-07-09T04:00:00Z","v":1032,"vw":68.693755},{"c":68.7876,"h":68.8042,"l":68.68,"n":90,"o":68.76,"t":"2026-07-10T04:00:00Z","v":7878,"vw":68.776706},{"c":68.4831,"h":68.74,"l":68.48,"n":175,"o":68.74,"t":"2026-07-13T04:00:00Z","v":21601,"vw":68.578524},{"c":69.035,"h":69.2101,"l":69.02,"n":199,"o":69.04,"t":"2026-07-14T04:00:00Z","v":23644,"vw":69.130889},{"c":69.3909,"h":69.44,"l":69.21,"n":108,"o":69.21,"t":"2026-07-15T04:00:00Z","v":6804,"vw":69.259584},{"c":69.26,"h":69.43,"l":69.23,"n":113,"o":69.43,"t":"2026-07-16T04:00:00Z","v":6690,"vw":69.301878},{"c":69.1721,"h":69.1721,"l":69.0351,"n":113,"o":69.07,"t":"2026-07-17T04:00:00Z","v":5571,"vw":69.119856},{"c":69.3388,"h":69.46,"l":69.3,"n":133,"o":69.41,"t":"2026-07-20T04:00:00Z","v":9720,"vw":69.348937},{"c":69.3494,"h":69.42,"l":69.3494,"n":97,"o":69.42,"t":"2026-07-21T04:00:00Z","v":3553,"vw":69.382789},{"c":69.28,"h":69.315,"l":69.23,"n":88,"o":69.27,"t":"2026-07-22T04:00:00Z","v":5207,"vw":69.26984},{"c":68.995,"h":69.13,"l":68.96,"n":92,"o":69.09,"t":"2026-07-23T04:00:00Z","v":3915,"vw":69.032893},{"c":69.1299,"h":69.3,"l":69.09,"n":104,"o":69.09,"t":"2026-07-24T04:00:00Z","v":10565,"vw":69.173023},{"c":69.25,"h":69.32,"l":69.2,"n":106,"o":69.29,"t":"2026-07-27T04:00:00Z","v":12626,"vw":69.279305},{"c":69.1,"h":69.13,"l":69,"n":93,"o":69.022,"t":"2026-07-28T04:00:00Z","v":5044,"vw":69.076797},{"c":68.8472,"h":69.19,"l":68.581,"n":101,"o":68.79,"t":"2026-07-29T04:00:00Z","v":5694,"vw":68.809418},{"c":69.6411,"h":69.685,"l":69.17,"n":161,"o":69.17,"t":"2026-07-30T04:00:00Z","v":16499,"vw":69.483481},{"c":69.73,"h":69.785,"l":69.33,"n":142,"o":69.4,"t":"2026-07-31T04:00:00Z","v":10129,"vw":69.613279},{"c":69.2749,"h":69.279,"l":69.19,"n":115,"o":69.21,"t":"2026-08-03T04:00:00Z","v":4563,"vw":69.23166},{"c":69.7439,"h":69.745,"l":69.66,"n":84,"o":69.6765,"t":"2026-08-04T04:00:00Z","v":1825,"vw":69.679575},{"c":69.85,"h":69.89,"l":69.76,"n":134,"o":69.76,"t":"2026-08-05T04:00:00Z","v":11307,"vw":69.802842},{"c":69.6048,"h":69.69,"l":69.53,"n":123,"o":69.6562,"t":"2026-08-06T04:00:00Z","v":9933,"vw":69.577912},{"c":69.9834,"h":70,"l":69.8948,"n":152,"o":69.93,"t":"2026-08-07T04:00:00Z","v":15447,"vw":69.938253},{"c":69.8321,"h":69.94,"l":69.83,"n":175,"o":69.85,"t":"2026-08-10T04:00:00Z","v":19432,"vw":69.914013},{"c":69.8896,"h":69.96,"l":69.87,"n":123,"o":69.94,"t":"2026-08-11T04:00:00Z","v":34664,"vw":69.940764},{"c":69.92,"h":70.13,"l":69.8867,"n":181,"o":70.13,"t":"2026-08-12T04:00:00Z","v":17903,"vw":70.026653},{"c":69.8888,"h":69.945,"l":69.87,"n":83,"o":69.87,"t":"2026-08-13T04:00:00Z","v":4586,"vw":69.88662},{"c":70.13,"h":70.23,"l":70.1,"n":124,"o":70.14,"t":"2026-08-14T04:00:00Z","v":7705,"vw":70.180237},{"c":70.3224,"h":70.51,"l":70.32,"n":139,"o":70.45,"t":"2026-08-17T04:00:00Z","v":8651,"vw":70.425043},{"c":70.1689,"h":70.35,"l":70.15,"n":106,"o":70.35,"t":"2026-08-18T04:00:00Z","v":4424,"vw":70.245987},{"c":70.5229,"h":70.585,"l":70.44,"n":106,"o":70.49,"t":"2026-08-19T04:00:00Z","v":4607,"vw":70.497506},{"c":70.4437,"h":70.55,"l":70.395,"n":158,"o":70.53,"t":"2026-08-20T04:00:00Z","v":12312,"vw":70.483522},{"c":71.05,"h":71.1031,"l":70.9,"n":180,"o":70.9,"t":"2026-08-21T04:00:00Z","v":11619,"vw":71.045414},{"c":70.79,"h":71,"l":70.748,"n":159,"o":71,"t":"2026-08-24T04:00:00Z","v":9853,"vw":70.893349},{"c":70.96,"h":70.96,"l":70.88,"n":92,"o":70.89,"t":"2026-08-25T04:00:00Z","v":3226,"vw":70.930712},{"c":71.0401,"h":71.08,"l":70.99,"n":98,"o":71.08,"t":"2026-08-26T04:00:00Z","v":3421,"vw":71.039934},{"c":71.27,"h":71.315,"l":71.225,"n":117,"o":71.25,"t":"2026-08-27T04:00:00Z","v":4356,"vw":71.281768},{"c":70.98,"h":71.37,"l":70.89,"n":134,"o":71.29,"t":"2026-08-28T04:00:00Z","v":9099,"vw":70.998503},{"c":70.9923,"h":71.02,"l":70.93,"n":124,"o":70.975,"t":"2026-08-31T04:00:00Z","v":6881,"vw":70.986908},{"c":70.6781,"h":70.84,"l":70.6781,"n":108,"o":70.76,"t":"2026-09-01T04:00:00Z","v":2975,"vw":70.791792},{"c":70.94,"h":70.97,"l":70.92,"n":94,"o":70.97,"t":"2026-09-02T04:00:00Z","v":2404,"vw":70.929969},{"c":71.27,"h":71.33,"l":71.12,"n":164,"o":71.22,"t":"2026-09-03T04:00:00Z","v":14924,"vw":71.207669},{"c":71.3394,"h":71.35,"l":71.25,"n":136,"o":71.33,"t":"2026-09-04T04:00:00Z","v":7330,"vw":71.330926},{"c":71.47,"h":71.58,"l":71.44,"n":193,"o":71.5,"t":"2026-09-08T04:00:00Z","v":6130,"vw":71.498478},{"c":71.4413,"h":71.59,"l":71.44,"n":89,"o":71.59,"t":"2026-09-09T04:00:00Z","v":5023,"vw":71.509332},{"c":70.8528,"h":71.01,"l":70.8528,"n":111,"o":70.92,"t":"2026-09-10T04:00:00Z","v":8246,"vw":70.948855},{"c":71.0185,"h":71.07,"l":71,"n":88,"o":71.07,"t":"2026-09-11T04:00:00Z","v":2321,"vw":71.020265},{"c":70.68,"h":70.76,"l":70.42,"n":175,"o":70.45,"t":"2026-09-14T04:00:00Z","v":16642,"vw":70.633576},{"c":70.61,"h":70.62,"l":70.56,"n":110,"o":70.59,"t":"2026-09-15T04:00:00Z","v":5180,"vw":70.607809},{"c":70.2204,"h":70.66,"l":70.09,"n":167,"o":70.59,"t":"2026-09-16T04:00:00Z","v":23191,"vw":70.582034},{"c":70.45,"h":70.45,"l":70.42,"n":90,"o":70.45,"t":"2026-09-17T04:00:00Z","v":2143,"vw":70.440117},{"c":70.5889,"h":70.6,"l":70.415,"n":154,"o":70.47,"t":"2026-09-18T04:00:00Z","v":17815,"vw":70.545921},{"c":70.54,"h":70.64,"l":70.54,"n":122,"o":70.64,"t":"2026-09-21T04:00:00Z","v":6605,"vw":70.582992},{"c":70.5037,"h":70.54,"l":70.32,"n":90,"o":70.43,"t":"2026-09-22T04:00:00Z","v":5378,"vw":70.43035},{"c":69.76,"h":70.04,"l":69.63,"n":166,"o":70.04,"t":"2026-09-23T04:00:00Z","v":11714,"vw":69.736121},{"c":69.5087,"h":69.61,"l":69.43,"n":92,"o":69.61,"t":"2026-09-24T04:00:00Z","v":6925,"vw":69.578772},{"c":69.6269,"h":69.75,"l":69.52,"n":96,"o":69.55,"t":"2026-09-25T04:00:00Z","v":4714,"vw":69.627001},{"c":69.53,"h":69.66,"l":69.49,"n":113,"o":69.54,"t":"2026-09-28T04:00:00Z","v":12082,"vw":69.583516},{"c":69.2309,"h":69.3276,"l":69.03,"n":120,"o":69.25,"t":"2026-09-29T04:00:00Z","v":15483,"vw":69.141561},{"c":68.8,"h":69,"l":68.8,"n":147,"o":69,"t":"2026-09-30T04:00:00Z","v":14992,"vw":68.91255},{"c":68.6092,"h":68.78,"l":68.3641,"n":135,"o":68.76,"t":"2026-10-01T04:00:00Z","v":8627,"vw":68.580469},{"c":68.8637,"h":69,"l":68.76,"n":92,"o":69,"t":"2026-10-02T04:00:00Z","v":4456,"vw":68.845226},{"c":68.9948,"h":69.01,"l":68.78,"n":81,"o":68.78,"t":"2026-10-05T04:00:00Z","v":3936,"vw":68.951299},{"c":69.127,"h":69.18,"l":69.06,"n":139,"o":69.18,"t":"2026-10-06T04:00:00Z","v":11642,"vw":69.092043},{"c":68.95,"h":68.98,"l":68.915,"n":86,"o":68.955,"t":"2026-10-07T04:00:00Z","v":5376,"vw":68.970563},{"c":68.87,"h":68.94,"l":68.76,"n":144,"o":68.76,"t":"2026-10-08T04:00:00Z","v":13837,"vw":68.7884},{"c":69.1497,"h":69.1497,"l":69.03,"n":72,"o":69.032,"t":"2026-10-09T04:00:00Z","v":4654,"vw":69.052008},{"c":68.8905,"h":69,"l":68.8901,"n":85,"o":69,"t":"2026-10-12T04:00:00Z","v":6394,"vw":68.921257},{"c":69.1374,"h":69.165,"l":69.0925,"n":101,"o":69.12,"t":"2026-10-13T04:00:00Z","v":15647,"vw":69.139885},{"c":69.0526,"h":69.0526,"l":68.89,"n":87,"o":68.91,"t":"2026-10-14T04:00:00Z","v":3428,"vw":68.948806},{"c":68.5212,"h":68.5212,"l":68.32,"n":107,"o":68.37,"t":"2026-10-15T04:00:00Z","v":8310,"vw":68.413539},{"c":68.78,"h":68.9901,"l":68.66,"n":100,"o":68.9,"t":"2026-10-16T04:00:00Z","v":7445,"vw":68.866909},{"c":69.07,"h":69.24,"l":69.07,"n":69,"o":69.24,"t":"2026-10-19T04:00:00Z","v":4655,"vw":69.129372},{"c":69.3404,"h":69.485,"l":69.34,"n":62,"o":69.485,"t":"2026-10-20T04:00:00Z","v":4593,"vw":69.434339},{"c":69.69,"h":69.69,"l":69.53,"n":103,"o":69.58,"t":"2026-10-21T04:00:00Z","v":8080,"vw":69.623621},{"c":69.552,"h":69.552,"l":69.43,"n":99,"o":69.4795,"t":"2026-10-22T04:00:00Z","v":6188,"vw":69.503754}],"volatilityBars":[{"c":70.49,"h":70.5,"l":70.43,"n":10,"o":70.43,"t":"2026-09-22T13:30:00Z","v":2057,"vw":70.461437},{"c":70.48,"h":70.49,"l":70.48,"n":5,"o":70.49,"t":"2026-09-22T14:00:00Z","v":406,"vw":70.485},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-09-22T15:45:00Z","v":500,"vw":70.34},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-09-22T16:00:00Z","v":100,"vw":70.32},{"c":70.4,"h":70.4,"l":70.4,"n":3,"o":70.4,"t":"2026-09-22T16:45:00Z","v":1156,"vw":70.4},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-09-22T17:00:00Z","v":200,"vw":70.39},{"c":70.4596,"h":70.4596,"l":70.4596,"n":1,"o":70.4596,"t":"2026-09-22T18:45:00Z","v":142,"vw":70.4596},{"c":70.5399,"h":70.54,"l":70.5399,"n":2,"o":70.54,"t":"2026-09-22T19:45:00Z","v":200,"vw":70.53995},{"c":69.96,"h":69.96,"l":69.96,"n":5,"o":69.96,"t":"2026-09-23T12:45:00Z","v":557,"vw":69.96},{"c":69.91,"h":70.04,"l":69.91,"n":13,"o":70.04,"t":"2026-09-23T13:30:00Z","v":384,"vw":69.976275},{"c":69.79,"h":69.81,"l":69.79,"n":4,"o":69.81,"t":"2026-09-23T14:00:00Z","v":723,"vw":69.802865},{"c":69.695,"h":69.79,"l":69.695,"n":4,"o":69.79,"t":"2026-09-23T14:15:00Z","v":302,"vw":69.726667},{"c":69.75,"h":69.76,"l":69.725,"n":5,"o":69.7258,"t":"2026-09-23T14:30:00Z","v":1700,"vw":69.728765},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-09-23T14:45:00Z","v":500,"vw":69.78},{"c":69.7801,"h":69.81,"l":69.78,"n":5,"o":69.81,"t":"2026-09-23T15:00:00Z","v":401,"vw":69.795025},{"c":69.65,"h":69.65,"l":69.63,"n":11,"o":69.64,"t":"2026-09-23T17:00:00Z","v":2096,"vw":69.639848},{"c":69.67,"h":69.6796,"l":69.67,"n":2,"o":69.6796,"t":"2026-09-23T17:15:00Z","v":200,"vw":69.6748},{"c":69.76,"h":69.76,"l":69.76,"n":4,"o":69.76,"t":"2026-09-23T17:45:00Z","v":1982,"vw":69.76},{"c":69.77,"h":69.77,"l":69.77,"n":1,"o":69.77,"t":"2026-09-23T18:00:00Z","v":100,"vw":69.77},{"c":69.725,"h":69.73,"l":69.725,"n":2,"o":69.73,"t":"2026-09-23T19:15:00Z","v":200,"vw":69.7275},{"c":69.76,"h":69.76,"l":69.74,"n":8,"o":69.7415,"t":"2026-09-23T19:45:00Z","v":1398,"vw":69.757038},{"c":69.61,"h":69.61,"l":69.61,"n":10,"o":69.61,"t":"2026-09-24T13:30:00Z","v":5004,"vw":69.61},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-09-24T14:15:00Z","v":200,"vw":69.57},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-09-24T15:00:00Z","v":100,"vw":69.46},{"c":69.43,"h":69.4301,"l":69.43,"n":3,"o":69.4301,"t":"2026-09-24T15:30:00Z","v":206,"vw":69.43005},{"c":69.43,"h":69.43,"l":69.43,"n":4,"o":69.43,"t":"2026-09-24T18:00:00Z","v":500,"vw":69.43},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-09-24T18:30:00Z","v":100,"vw":69.51},{"c":69.475,"h":69.475,"l":69.475,"n":6,"o":69.475,"t":"2026-09-24T19:15:00Z","v":226,"vw":69.475},{"c":69.4801,"h":69.4801,"l":69.4801,"n":2,"o":69.4801,"t":"2026-09-24T19:30:00Z","v":101,"vw":69.4801},{"c":69.51,"h":69.51,"l":69.49,"n":2,"o":69.49,"t":"2026-09-24T19:45:00Z","v":200,"vw":69.5},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-09-25T14:00:00Z","v":100,"vw":69.55},{"c":69.54,"h":69.54,"l":69.52,"n":10,"o":69.531,"t":"2026-09-25T14:30:00Z","v":900,"vw":69.531174},{"c":69.615,"h":69.615,"l":69.615,"n":1,"o":69.615,"t":"2026-09-25T15:00:00Z","v":300,"vw":69.615},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-25T16:00:00Z","v":325,"vw":69.75},{"c":69.65,"h":69.65,"l":69.65,"n":6,"o":69.65,"t":"2026-09-25T16:30:00Z","v":2100,"vw":69.65},{"c":69.61,"h":69.61,"l":69.61,"n":2,"o":69.61,"t":"2026-09-25T18:00:00Z","v":200,"vw":69.61},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-09-25T18:45:00Z","v":100,"vw":69.66},{"c":69.62,"h":69.62,"l":69.62,"n":1,"o":69.62,"t":"2026-09-25T19:15:00Z","v":100,"vw":69.62},{"c":69.63,"h":69.63,"l":69.63,"n":2,"o":69.63,"t":"2026-09-25T19:30:00Z","v":109,"vw":69.63},{"c":69.4206,"h":69.4206,"l":69.4206,"n":1,"o":69.4206,"t":"2026-09-28T11:00:00Z","v":320,"vw":69.4206},{"c":69.55,"h":69.55,"l":69.54,"n":8,"o":69.54,"t":"2026-09-28T13:30:00Z","v":679,"vw":69.54774},{"c":69.6099,"h":69.6099,"l":69.6099,"n":1,"o":69.6099,"t":"2026-09-28T13:45:00Z","v":118,"vw":69.6099},{"c":69.5901,"h":69.5901,"l":69.59,"n":17,"o":69.59,"t":"2026-09-28T14:00:00Z","v":2353,"vw":69.590043},{"c":69.6,"h":69.6039,"l":69.59,"n":7,"o":69.6039,"t":"2026-09-28T14:15:00Z","v":2401,"vw":69.5933},{"c":69.59,"h":69.5976,"l":69.58,"n":6,"o":69.58,"t":"2026-09-28T14:30:00Z","v":1435,"vw":69.589136},{"c":69.49,"h":69.5,"l":69.49,"n":6,"o":69.5,"t":"2026-09-28T14:45:00Z","v":748,"vw":69.497076},{"c":69.55,"h":69.558,"l":69.55,"n":3,"o":69.558,"t":"2026-09-28T15:30:00Z","v":479,"vw":69.55167},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-09-28T15:45:00Z","v":100,"vw":69.52},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-09-28T17:00:00Z","v":126,"vw":69.62},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-09-28T17:15:00Z","v":200,"vw":69.66},{"c":69.57,"h":69.61,"l":69.57,"n":6,"o":69.61,"t":"2026-09-28T18:30:00Z","v":2126,"vw":69.608095},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-09-28T18:45:00Z","v":100,"vw":69.58},{"c":69.53,"h":69.53,"l":69.53,"n":2,"o":69.53,"t":"2026-09-28T19:45:00Z","v":313,"vw":69.53},{"c":69.26,"h":69.26,"l":69.25,"n":7,"o":69.25,"t":"2026-09-29T13:30:00Z","v":1206,"vw":69.255795},{"c":69.3276,"h":69.3276,"l":69.3276,"n":1,"o":69.3276,"t":"2026-09-29T13:45:00Z","v":144,"vw":69.3276},{"c":69.26,"h":69.28,"l":69.26,"n":12,"o":69.28,"t":"2026-09-29T14:30:00Z","v":1185,"vw":69.277436},{"c":69.14,"h":69.17,"l":69.14,"n":13,"o":69.1606,"t":"2026-09-29T15:00:00Z","v":4466,"vw":69.152979},{"c":69.16,"h":69.16,"l":69.15,"n":5,"o":69.15,"t":"2026-09-29T15:45:00Z","v":600,"vw":69.155},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-09-29T16:30:00Z","v":750,"vw":69.1},{"c":69.04,"h":69.05,"l":69.03,"n":16,"o":69.05,"t":"2026-09-29T16:45:00Z","v":4000,"vw":69.036192},{"c":69.05,"h":69.05,"l":69.05,"n":1,"o":69.05,"t":"2026-09-29T17:00:00Z","v":100,"vw":69.05},{"c":69.185,"h":69.185,"l":69.12,"n":5,"o":69.12,"t":"2026-09-29T18:00:00Z","v":1158,"vw":69.162335},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-09-29T18:30:00Z","v":1200,"vw":69.21},{"c":69.22,"h":69.22,"l":69.22,"n":4,"o":69.22,"t":"2026-09-29T19:00:00Z","v":153,"vw":69.22},{"c":68.98,"h":69,"l":68.98,"n":18,"o":69,"t":"2026-09-30T13:30:00Z","v":4505,"vw":68.982183},{"c":68.94,"h":68.94,"l":68.94,"n":1,"o":68.94,"t":"2026-09-30T13:45:00Z","v":100,"vw":68.94},{"c":68.9378,"h":68.97,"l":68.93,"n":12,"o":68.97,"t":"2026-09-30T14:15:00Z","v":1354,"vw":68.938252},{"c":68.8801,"h":68.89,"l":68.88,"n":10,"o":68.89,"t":"2026-09-30T14:30:00Z","v":4279,"vw":68.881745},{"c":68.98,"h":68.98,"l":68.975,"n":5,"o":68.975,"t":"2026-09-30T14:45:00Z","v":352,"vw":68.978333},{"c":68.87,"h":68.9059,"l":68.87,"n":6,"o":68.9059,"t":"2026-09-30T15:45:00Z","v":750,"vw":68.876243},{"c":68.86,"h":68.86,"l":68.86,"n":2,"o":68.86,"t":"2026-09-30T16:15:00Z","v":200,"vw":68.86},{"c":68.86,"h":68.86,"l":68.86,"n":4,"o":68.86,"t":"2026-09-30T16:30:00Z","v":1242,"vw":68.86},{"c":68.85,"h":68.85,"l":68.85,"n":4,"o":68.85,"t":"2026-09-30T17:45:00Z","v":133,"vw":68.85},{"c":68.845,"h":68.845,"l":68.845,"n":1,"o":68.845,"t":"2026-09-30T19:15:00Z","v":139,"vw":68.845},{"c":68.82,"h":68.82,"l":68.82,"n":2,"o":68.82,"t":"2026-09-30T19:30:00Z","v":119,"vw":68.82},{"c":68.8,"h":68.8,"l":68.8,"n":6,"o":68.8,"t":"2026-09-30T19:45:00Z","v":1174,"vw":68.8},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-01T11:00:00Z","v":176,"vw":68.69},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-01T13:30:00Z","v":138,"vw":68.76},{"c":68.75,"h":68.78,"l":68.75,"n":10,"o":68.78,"t":"2026-10-01T14:00:00Z","v":1503,"vw":68.769575},{"c":68.715,"h":68.715,"l":68.715,"n":2,"o":68.715,"t":"2026-10-01T14:30:00Z","v":141,"vw":68.715},{"c":68.56,"h":68.688,"l":68.56,"n":6,"o":68.688,"t":"2026-10-01T14:45:00Z","v":867,"vw":68.586682},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-01T15:15:00Z","v":471,"vw":68.5},{"c":68.4,"h":68.4,"l":68.3641,"n":6,"o":68.4,"t":"2026-10-01T15:30:00Z","v":391,"vw":68.388033},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-01T16:45:00Z","v":140,"vw":68.39},{"c":68.58,"h":68.58,"l":68.51,"n":23,"o":68.51,"t":"2026-10-01T17:30:00Z","v":3207,"vw":68.522253},{"c":68.44,"h":68.44,"l":68.44,"n":1,"o":68.44,"t":"2026-10-01T17:45:00Z","v":150,"vw":68.44},{"c":68.55,"h":68.55,"l":68.51,"n":2,"o":68.51,"t":"2026-10-01T19:00:00Z","v":200,"vw":68.53},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-01T19:30:00Z","v":200,"vw":68.57},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-01T19:45:00Z","v":110,"vw":68.61},{"c":69,"h":69,"l":69,"n":5,"o":69,"t":"2026-10-02T13:30:00Z","v":340,"vw":69},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-02T13:45:00Z","v":290,"vw":69},{"c":68.86,"h":68.86,"l":68.86,"n":3,"o":68.86,"t":"2026-10-02T15:30:00Z","v":226,"vw":68.86},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-02T17:00:00Z","v":100,"vw":68.79},{"c":68.78,"h":68.78,"l":68.76,"n":6,"o":68.76,"t":"2026-10-02T17:30:00Z","v":579,"vw":68.763802},{"c":68.7876,"h":68.7876,"l":68.7876,"n":1,"o":68.7876,"t":"2026-10-02T17:45:00Z","v":239,"vw":68.7876},{"c":68.781,"h":68.781,"l":68.78,"n":3,"o":68.78,"t":"2026-10-02T18:00:00Z","v":627,"vw":68.780681},{"c":68.86,"h":68.86,"l":68.85,"n":4,"o":68.85,"t":"2026-10-02T19:30:00Z","v":1553,"vw":68.850644},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-05T12:45:00Z","v":1451,"vw":68.84},{"c":68.78,"h":68.78,"l":68.78,"n":1,"o":68.78,"t":"2026-10-05T13:45:00Z","v":100,"vw":68.78},{"c":68.9242,"h":68.9242,"l":68.9242,"n":2,"o":68.9242,"t":"2026-10-05T14:45:00Z","v":383,"vw":68.9242},{"c":68.92,"h":68.92,"l":68.92,"n":2,"o":68.92,"t":"2026-10-05T17:00:00Z","v":108,"vw":68.92},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-05T17:15:00Z","v":100,"vw":68.91},{"c":68.9502,"h":68.9502,"l":68.95,"n":4,"o":68.95,"t":"2026-10-05T18:15:00Z","v":421,"vw":68.9501},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-05T19:00:00Z","v":100,"vw":69.01},{"c":69.01,"h":69.01,"l":69.01,"n":5,"o":69.01,"t":"2026-10-05T19:15:00Z","v":500,"vw":69.01},{"c":68.99,"h":68.99,"l":68.99,"n":1,"o":68.99,"t":"2026-10-06T08:15:00Z","v":100,"vw":68.99},{"c":68.99,"h":68.99,"l":68.99,"n":1,"o":68.99,"t":"2026-10-06T08:45:00Z","v":100,"vw":68.99},{"c":69.17,"h":69.17,"l":69.17,"n":1,"o":69.17,"t":"2026-10-06T13:15:00Z","v":100,"vw":69.17},{"c":69.18,"h":69.18,"l":69.18,"n":5,"o":69.18,"t":"2026-10-06T13:30:00Z","v":1058,"vw":69.18},{"c":69.08,"h":69.12,"l":69.08,"n":9,"o":69.12,"t":"2026-10-06T13:45:00Z","v":1487,"vw":69.108571},{"c":69.09,"h":69.09,"l":69.09,"n":3,"o":69.09,"t":"2026-10-06T14:00:00Z","v":570,"vw":69.09},{"c":69.06,"h":69.12,"l":69.06,"n":14,"o":69.12,"t":"2026-10-06T14:15:00Z","v":4954,"vw":69.06497},{"c":69.0701,"h":69.0701,"l":69.07,"n":12,"o":69.07,"t":"2026-10-06T15:00:00Z","v":1000,"vw":69.07005},{"c":69.105,"h":69.105,"l":69.105,"n":1,"o":69.105,"t":"2026-10-06T15:15:00Z","v":200,"vw":69.105},{"c":69.12,"h":69.135,"l":69.12,"n":5,"o":69.135,"t":"2026-10-06T17:15:00Z","v":418,"vw":69.127126},{"c":69.145,"h":69.145,"l":69.145,"n":1,"o":69.145,"t":"2026-10-06T17:45:00Z","v":118,"vw":69.145},{"c":69.14,"h":69.14,"l":69.14,"n":3,"o":69.14,"t":"2026-10-06T19:00:00Z","v":278,"vw":69.14},{"c":68.955,"h":68.955,"l":68.955,"n":1,"o":68.955,"t":"2026-10-07T18:30:00Z","v":200,"vw":68.955},{"c":68.94,"h":68.98,"l":68.94,"n":14,"o":68.98,"t":"2026-10-07T18:45:00Z","v":4100,"vw":68.975253},{"c":68.915,"h":68.915,"l":68.915,"n":1,"o":68.915,"t":"2026-10-07T19:30:00Z","v":160,"vw":68.915},{"c":68.95,"h":68.95,"l":68.95,"n":3,"o":68.95,"t":"2026-10-07T19:45:00Z","v":411,"vw":68.95},{"c":68.77,"h":68.77,"l":68.77,"n":2,"o":68.77,"t":"2026-10-08T13:15:00Z","v":138,"vw":68.77},{"c":68.78,"h":68.795,"l":68.76,"n":23,"o":68.76,"t":"2026-10-08T13:30:00Z","v":4540,"vw":68.774012},{"c":68.8408,"h":68.8408,"l":68.8408,"n":1,"o":68.8408,"t":"2026-10-08T13:45:00Z","v":100,"vw":68.8408},{"c":68.94,"h":68.94,"l":68.94,"n":1,"o":68.94,"t":"2026-10-08T15:00:00Z","v":100,"vw":68.94},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-08T15:30:00Z","v":200,"vw":68.85},{"c":68.7801,"h":68.7801,"l":68.78,"n":10,"o":68.78,"t":"2026-10-08T15:45:00Z","v":1611,"vw":68.780056},{"c":68.7701,"h":68.7701,"l":68.77,"n":7,"o":68.77,"t":"2026-10-08T16:00:00Z","v":1987,"vw":68.77005},{"c":68.79,"h":68.8,"l":68.77,"n":18,"o":68.77,"t":"2026-10-08T16:15:00Z","v":3348,"vw":68.786358},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-10-08T16:45:00Z","v":100,"vw":68.83},{"c":68.8561,"h":68.8561,"l":68.8561,"n":1,"o":68.8561,"t":"2026-10-08T17:00:00Z","v":200,"vw":68.8561},{"c":68.87,"h":68.87,"l":68.87,"n":1,"o":68.87,"t":"2026-10-08T19:00:00Z","v":100,"vw":68.87},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-08T19:15:00Z","v":100,"vw":68.88},{"c":68.87,"h":68.87,"l":68.87,"n":1,"o":68.87,"t":"2026-10-08T19:45:00Z","v":654,"vw":68.87},{"c":69.0609,"h":69.0609,"l":69.0609,"n":1,"o":69.0609,"t":"2026-10-09T12:00:00Z","v":200,"vw":69.0609},{"c":69.03,"h":69.0372,"l":69.03,"n":5,"o":69.032,"t":"2026-10-09T13:30:00Z","v":540,"vw":69.03224},{"c":69.075,"h":69.075,"l":69.075,"n":1,"o":69.075,"t":"2026-10-09T14:45:00Z","v":197,"vw":69.075},{"c":69.055,"h":69.055,"l":69.055,"n":3,"o":69.055,"t":"2026-10-09T16:30:00Z","v":2324,"vw":69.055},{"c":69.05,"h":69.05,"l":69.05,"n":3,"o":69.05,"t":"2026-10-09T18:15:00Z","v":800,"vw":69.05},{"c":69,"h":69,"l":69,"n":3,"o":69,"t":"2026-10-12T13:30:00Z","v":247,"vw":69},{"c":68.98,"h":68.98,"l":68.98,"n":4,"o":68.98,"t":"2026-10-12T13:45:00Z","v":300,"vw":68.98},{"c":68.9201,"h":68.9201,"l":68.92,"n":3,"o":68.92,"t":"2026-10-12T14:30:00Z","v":2001,"vw":68.92005},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-12T15:00:00Z","v":726,"vw":68.95},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-12T16:00:00Z","v":217,"vw":68.91},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-12T16:15:00Z","v":186,"vw":68.9},{"c":68.8901,"h":68.9,"l":68.8901,"n":2,"o":68.9,"t":"2026-10-12T17:00:00Z","v":1740,"vw":68.89505},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-12T17:30:00Z","v":100,"vw":68.91},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-10-12T17:45:00Z","v":150,"vw":68.9},{"c":69.12,"h":69.12,"l":69.12,"n":2,"o":69.12,"t":"2026-10-13T14:15:00Z","v":101,"vw":69.12},{"c":69.145,"h":69.145,"l":69.1,"n":4,"o":69.1,"t":"2026-10-13T14:30:00Z","v":3100,"vw":69.115839},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-10-13T16:00:00Z","v":182,"vw":69.11},{"c":69.1,"h":69.11,"l":69.0925,"n":6,"o":69.0925,"t":"2026-10-13T17:30:00Z","v":479,"vw":69.100583},{"c":69.15,"h":69.15,"l":69.1,"n":4,"o":69.1,"t":"2026-10-13T18:00:00Z","v":319,"vw":69.125},{"c":69.165,"h":69.165,"l":69.165,"n":1,"o":69.165,"t":"2026-10-13T18:15:00Z","v":191,"vw":69.165},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-13T19:00:00Z","v":179,"vw":69.16},{"c":69.14,"h":69.16,"l":69.14,"n":18,"o":69.14,"t":"2026-10-13T19:15:00Z","v":10430,"vw":69.149266},{"c":69.11,"h":69.11,"l":69.11,"n":1,"o":69.11,"t":"2026-10-13T19:45:00Z","v":124,"vw":69.11},{"c":68.92,"h":68.92,"l":68.91,"n":2,"o":68.91,"t":"2026-10-14T14:00:00Z","v":200,"vw":68.915},{"c":68.89,"h":68.91,"l":68.89,"n":4,"o":68.91,"t":"2026-10-14T15:30:00Z","v":482,"vw":68.903333},{"c":68.89,"h":68.89,"l":68.89,"n":2,"o":68.89,"t":"2026-10-14T16:45:00Z","v":239,"vw":68.89},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-10-14T17:00:00Z","v":215,"vw":68.9},{"c":68.96,"h":68.96,"l":68.96,"n":2,"o":68.96,"t":"2026-10-14T18:15:00Z","v":726,"vw":68.96},{"c":69.001,"h":69.001,"l":69.001,"n":1,"o":69.001,"t":"2026-10-14T18:30:00Z","v":725,"vw":69.001},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-14T19:00:00Z","v":143,"vw":68.99},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-15T08:00:00Z","v":450,"vw":68.7},{"c":68.61,"h":68.62,"l":68.61,"n":3,"o":68.62,"t":"2026-10-15T11:00:00Z","v":364,"vw":68.616229},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-10-15T12:30:00Z","v":100,"vw":68.46},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-10-15T13:00:00Z","v":100,"vw":68.33},{"c":68.37,"h":68.37,"l":68.32,"n":9,"o":68.37,"t":"2026-10-15T13:30:00Z","v":1623,"vw":68.351539},{"c":68.37,"h":68.37,"l":68.37,"n":7,"o":68.37,"t":"2026-10-15T13:45:00Z","v":1920,"vw":68.37},{"c":68.44,"h":68.44,"l":68.44,"n":2,"o":68.44,"t":"2026-10-15T14:00:00Z","v":160,"vw":68.44},{"c":68.49,"h":68.49,"l":68.47,"n":8,"o":68.47,"t":"2026-10-15T14:15:00Z","v":1556,"vw":68.471373},{"c":68.49,"h":68.49,"l":68.49,"n":5,"o":68.49,"t":"2026-10-15T17:15:00Z","v":801,"vw":68.49},{"c":68.471,"h":68.471,"l":68.471,"n":3,"o":68.471,"t":"2026-10-15T17:45:00Z","v":102,"vw":68.471},{"c":68.51,"h":68.51,"l":68.51,"n":4,"o":68.51,"t":"2026-10-15T18:00:00Z","v":179,"vw":68.51},{"c":68.51,"h":68.51,"l":68.51,"n":2,"o":68.51,"t":"2026-10-15T19:00:00Z","v":199,"vw":68.51},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-16T08:15:00Z","v":450,"vw":68.9},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T11:00:00Z","v":147,"vw":68.89},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-16T11:15:00Z","v":215,"vw":68.89},{"c":68.9,"h":68.9,"l":68.9,"n":7,"o":68.9,"t":"2026-10-16T13:30:00Z","v":788,"vw":68.9},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-10-16T14:00:00Z","v":731,"vw":68.9},{"c":68.93,"h":68.93,"l":68.93,"n":2,"o":68.93,"t":"2026-10-16T14:30:00Z","v":317,"vw":68.93},{"c":68.99,"h":68.9901,"l":68.99,"n":10,"o":68.99,"t":"2026-10-16T14:45:00Z","v":1644,"vw":68.990011},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-10-16T15:30:00Z","v":200,"vw":68.93},{"c":68.72,"h":68.72,"l":68.72,"n":1,"o":68.72,"t":"2026-10-16T16:45:00Z","v":200,"vw":68.72},{"c":68.66,"h":68.66,"l":68.66,"n":3,"o":68.66,"t":"2026-10-16T17:15:00Z","v":400,"vw":68.66},{"c":68.78,"h":68.78,"l":68.78,"n":2,"o":68.78,"t":"2026-10-16T19:45:00Z","v":1257,"vw":68.78},{"c":68.78,"h":68.78,"l":68.78,"n":4,"o":68.78,"t":"2026-10-16T20:00:00Z","v":604,"vw":68.78},{"c":69.19,"h":69.19,"l":69.18,"n":2,"o":69.18,"t":"2026-10-19T11:15:00Z","v":361,"vw":69.184017},{"c":69.1301,"h":69.24,"l":69.1301,"n":3,"o":69.24,"t":"2026-10-19T13:30:00Z","v":725,"vw":69.179282},{"c":69.22,"h":69.22,"l":69.22,"n":2,"o":69.22,"t":"2026-10-19T13:45:00Z","v":600,"vw":69.22},{"c":69.135,"h":69.135,"l":69.135,"n":1,"o":69.135,"t":"2026-10-19T15:15:00Z","v":200,"vw":69.135},{"c":69.14,"h":69.145,"l":69.1001,"n":4,"o":69.1001,"t":"2026-10-19T15:45:00Z","v":800,"vw":69.131275},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-19T18:00:00Z","v":100,"vw":69.14},{"c":69.07,"h":69.07,"l":69.07,"n":2,"o":69.07,"t":"2026-10-19T20:00:00Z","v":1588,"vw":69.07},{"c":69.485,"h":69.485,"l":69.485,"n":1,"o":69.485,"t":"2026-10-20T14:30:00Z","v":162,"vw":69.485},{"c":69.39,"h":69.44,"l":69.39,"n":10,"o":69.44,"t":"2026-10-20T14:45:00Z","v":3712,"vw":69.434673},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-20T19:30:00Z","v":100,"vw":69.34},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-21T14:00:00Z","v":100,"vw":69.58},{"c":69.61,"h":69.61,"l":69.545,"n":3,"o":69.545,"t":"2026-10-21T14:15:00Z","v":394,"vw":69.585425},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-21T14:30:00Z","v":470,"vw":69.58},{"c":69.6,"h":69.61,"l":69.6,"n":5,"o":69.61,"t":"2026-10-21T15:00:00Z","v":833,"vw":69.606631},{"c":69.585,"h":69.585,"l":69.585,"n":1,"o":69.585,"t":"2026-10-21T15:30:00Z","v":500,"vw":69.585},{"c":69.58,"h":69.62,"l":69.58,"n":5,"o":69.62,"t":"2026-10-21T15:45:00Z","v":1041,"vw":69.605048},{"c":69.53,"h":69.53,"l":69.53,"n":1,"o":69.53,"t":"2026-10-21T16:00:00Z","v":100,"vw":69.53},{"c":69.68,"h":69.68,"l":69.68,"n":3,"o":69.68,"t":"2026-10-21T17:15:00Z","v":500,"vw":69.68},{"c":69.68,"h":69.68,"l":69.67,"n":4,"o":69.67,"t":"2026-10-21T17:30:00Z","v":430,"vw":69.6775},{"c":69.6652,"h":69.6652,"l":69.6652,"n":1,"o":69.6652,"t":"2026-10-21T18:00:00Z","v":144,"vw":69.6652},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T18:45:00Z","v":100,"vw":69.6},{"c":69.565,"h":69.59,"l":69.565,"n":6,"o":69.59,"t":"2026-10-21T19:00:00Z","v":672,"vw":69.579167},{"c":69.61,"h":69.61,"l":69.61,"n":1,"o":69.61,"t":"2026-10-21T19:45:00Z","v":100,"vw":69.61},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-21T20:00:00Z","v":1135,"vw":69.69},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-21T21:30:00Z","v":717,"vw":69.69},{"c":69.48,"h":69.48,"l":69.4795,"n":5,"o":69.4795,"t":"2026-10-22T13:30:00Z","v":365,"vw":69.479794},{"c":69.46,"h":69.46,"l":69.43,"n":2,"o":69.43,"t":"2026-10-22T14:45:00Z","v":384,"vw":69.44875},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-22T15:00:00Z","v":400,"vw":69.5},{"c":69.51,"h":69.51,"l":69.5,"n":5,"o":69.508,"t":"2026-10-22T15:30:00Z","v":2904,"vw":69.507655},{"c":69.5301,"h":69.5301,"l":69.5301,"n":1,"o":69.5301,"t":"2026-10-22T19:30:00Z","v":144,"vw":69.5301},{"c":69.5201,"h":69.53,"l":69.52,"n":8,"o":69.53,"t":"2026-10-22T19:45:00Z","v":939,"vw":69.521156}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":77.43840370932475,"iv":0.27964610956369645,"gamma":0.032220868376284545,"theta":-0.0174524012325089,"vega":0.03427525692830882,"rho":0.004875934055328375,"breakevenPct":11.698303009726153},{"delta":0.15,"premium":0.25,"strike":73.42866047305243,"iv":0.1693349456582368,"gamma":0.07124085901667813,"theta":-0.014581438380317488,"vega":0.0455015006452499,"rho":0.007122600447873587,"breakevenPct":5.9332017383431515},{"delta":0.2,"premium":0.2600510489494883,"strike":71.89948951050512,"iv":0.12174817897097681,"gamma":0.11801430483029814,"theta":-0.013150239398104644,"vega":0.05443538285928951,"rho":0.009263844229441948,"breakevenPct":3.7490518740720584},{"delta":0.25,"premium":0.3141220301228846,"strike":71.35877969877116,"iv":0.11065083836437378,"gamma":0.14791174263753926,"theta":-0.013807843945510547,"vega":0.06145684481253109,"rho":0.011574927717763804,"breakevenPct":3.0493756166523287},{"delta":0.3,"premium":0.3789850991484757,"strike":70.90338300283841,"iv":0.10267990164180389,"gamma":0.1717062209818743,"theta":-0.014442813797201874,"vega":0.06724471775054305,"rho":0.013982621032742228,"breakevenPct":2.487876843206347},{"delta":0.35,"premium":0.46513096718773966,"strike":70.6162301093742,"iv":0.10087446564631633,"gamma":0.1834652098623974,"theta":-0.015033146347360209,"vega":0.07059986150434373,"rho":0.01658083610325467,"breakevenPct":2.198874333681178},{"delta":0.4,"premium":0.5512768352270037,"strike":70.32907721590999,"iv":0.09906902965082875,"gamma":0.19522419874292052,"theta":-0.015623478897518545,"vega":0.07395500525814441,"rho":0.019179051173767114,"breakevenPct":1.9098718241560078},{"delta":0.45,"premium":0.6374227032662676,"strike":70.04192432244578,"iv":0.09726359365534118,"gamma":0.20698318762344364,"theta":-0.016213811447676883,"vega":0.07731014901194509,"rho":0.02177726624427955,"breakevenPct":1.6208693146308384},{"delta":0.5,"premium":1.2936786156592825,"strike":69.64240076907818,"iv":0.15587849927155134,"gamma":0.1614633349597982,"theta":-0.024559371345921392,"vega":0.07732997248599861,"rho":0.0245147282281129,"breakevenPct":1.989992214080769},{"delta":0.55,"premium":2.0474006480472013,"strike":69.22366630664044,"iv":0.22482287780966767,"gamma":0.10615108081436282,"theta":-0.03423076636456472,"vega":0.07677958898014221,"rho":0.027275995890336004,"breakevenPct":2.4716283567512676},{"delta":0.6,"premium":2.45,"strike":68.82218440153804,"iv":0.24682140290107427,"gamma":0.08052852526750387,"theta":-0.03711105472003018,"vega":0.07481915755627215,"rho":0.0299760278148728,"breakevenPct":2.4732349918593686},{"delta":0.65,"premium":2.45,"strike":68.44048438120058,"iv":0.21499153345216054,"gamma":0.08894835456644375,"theta":-0.03220461981897005,"vega":0.07124195681032014,"rho":0.032605846478681734,"breakevenPct":1.924436940994605},{"delta":0.7,"premium":2.45,"strike":68.05878436086311,"iv":0.1831616640032469,"gamma":0.09736818386538361,"theta":-0.027298184917909935,"vega":0.06766475606436814,"rho":0.035235665142490664,"breakevenPct":1.3756388901298424},{"delta":0.75,"premium":3.4596814752724225,"strike":66.9823973176865,"iv":0.22501316010058675,"gamma":0.07189580888516345,"theta":-0.02941693210393965,"vega":0.06223914501257335,"rho":0.03769124123331409,"breakevenPct":1.2797314138470828},{"delta":0.8,"premium":3.6901927912824815,"strike":66.56328583403186,"iv":0.2062788767812238,"gamma":0.06703411567476948,"theta":-0.02505817267393126,"vega":0.05364735959765297,"rho":0.04031510231369363,"breakevenPct":1.00856715164816},{"delta":0.85,"premium":3.92070410729254,"strike":66.1441743503772,"iv":0.18754459346186086,"gamma":0.06217242246437552,"theta":-0.02069941324392288,"vega":0.04505557418273261,"rho":0.04293896339407317,"breakevenPct":0.7374028894492377},{"delta":0.9,"premium":4.543905894114987,"strike":65.32011763235627,"iv":0.17638962692837476,"gamma":0.04822295792062696,"theta":-0.014209578765372672,"vega":0.0330750216377827,"rho":0.045398360596385016,"breakevenPct":0.44861905692322945}],"put":[{"delta":0.1,"premium":0.25,"strike":63.66336519490808,"iv":0.26287250243110794,"gamma":0.03434894155570492,"theta":-0.014722378108134428,"vega":0.034269036275234845,"rho":-0.006175912972316282,"breakevenPct":8.825964465568097},{"delta":0.15,"premium":0.29649926914711733,"strike":65.92998538294235,"iv":0.19564949360323508,"gamma":0.0625098595134107,"theta":-0.013665138868683225,"vega":0.04501141015069129,"rho":-0.009359368395487226,"breakevenPct":5.633934158909555},{"delta":0.2,"premium":0.35,"strike":67.26759227730872,"iv":0.15891777453735237,"gamma":0.09183167452500686,"theta":-0.013207820162977802,"vega":0.05456125082245195,"rho":-0.012563780300059441,"breakevenPct":3.7876807607132417},{"delta":0.25,"premium":0.3729204728657185,"strike":68.15280315243812,"iv":0.12654873673559497,"gamma":0.1287645069712162,"theta":-0.011327005233962925,"vega":0.06157797726598703,"rho":-0.015796879766909758,"breakevenPct":2.5479027496371014},{"delta":0.3,"premium":0.43627018728958766,"strike":68.57513458193058,"iv":0.11650450107477993,"gamma":0.15310921934847632,"theta":-0.011014440311748107,"vega":0.06707250504964254,"rho":-0.018784032788642737,"breakevenPct":2.0317684687126287},{"delta":0.35,"premium":0.4996199017134567,"strike":68.99746601142304,"iv":0.10646026541396489,"gamma":0.17745393172573642,"theta":-0.010701875389533289,"vega":0.07256703283329806,"rho":-0.021771185810375716,"breakevenPct":1.515634187788156},{"delta":0.4,"premium":0.5055833713078794,"strike":69.22333485231518,"iv":0.09458257909146978,"gamma":0.22178595097017664,"theta":-0.008788444123024656,"vega":0.07349963554054463,"rho":-0.02515791900202408,"breakevenPct":1.1994601434792784},{"delta":0.45,"premium":0.5112004450582612,"strike":69.44801780233045,"iv":0.08269382566236493,"gamma":0.2662386179421853,"theta":-0.006865349679387492,"vega":0.07440470147670623,"rho":-0.02854706414640835,"breakevenPct":0.8844931026107367},{"delta":0.5,"premium":0.516817518808643,"strike":69.67270075234572,"iv":0.07080507223326007,"gamma":0.31069128491419395,"theta":-0.0049422552357503285,"vega":0.07530976741286784,"rho":-0.03193620929079262,"breakevenPct":0.5695260617421951},{"delta":0.55,"premium":0.5224345925590248,"strike":69.897383702361,"iv":0.05891631880415523,"gamma":0.3551439518862026,"theta":-0.0030191607921131623,"vega":0.07621483334902944,"rho":-0.03532535443517689,"breakevenPct":0.254559020873653},{"delta":0.6,"premium":1.0563424475882675,"strike":70.53356563774554,"iv":0.07118432599165797,"gamma":0.34568691085737147,"theta":-0.002839747943417292,"vega":0.07333536301075406,"rho":-0.03839320354691482,"breakevenPct":0.10751209144631181},{"delta":0.65,"premium":2.0343621300194097,"strike":71.51567745273915,"iv":0.10375990522420239,"gamma":0.29091024703103807,"theta":-0.0041261748310534255,"vega":0.06727439229376626,"rho":-0.04119095260532582,"breakevenPct":0.10162853301165238},{"delta":0.7,"premium":3.0123818124505495,"strike":72.49778926773277,"iv":0.1363354844567467,"gamma":0.2361335832047048,"theta":-0.005412601718689555,"vega":0.06121342157677848,"rho":-0.043988701663736814,"breakevenPct":0.09574497457699296},{"delta":0.75,"premium":3.9904014948816915,"strike":73.47990108272639,"iv":0.16891106368929112,"gamma":0.18135691937837137,"theta":-0.006699028606325688,"vega":0.05515245085979068,"rho":-0.046786450722147814,"breakevenPct":0.08986141614233353},{"delta":0.8,"premium":4.968421177312834,"strike":74.46201289772,"iv":0.20148664292183555,"gamma":0.12658025555203795,"theta":-0.007985455493961822,"vega":0.04909148014280288,"rho":-0.049584199780558814,"breakevenPct":0.0839778577076741},{"delta":0.85,"premium":5.946440859743974,"strike":75.44412471271362,"iv":0.23406222215437988,"gamma":0.07180359172570466,"theta":-0.00927188238159795,"vega":0.04303050942581509,"rho":-0.05238194883896981,"breakevenPct":0.07809429927301467},{"delta":0.9,"premium":9.728187919463084,"strike":79.22818791946308,"iv":0.3373275167785234,"gamma":0.02697919463087249,"theta":-0.012095973154362415,"vega":0.03438523489932886,"rho":-0.05755151217339543,"breakevenPct":0.07476420519899744}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":77.43840370932475,"iv":0.27964610956369645,"gamma":0.032220868376284545,"theta":-0.0174524012325089,"vega":0.03427525692830882,"rho":0.004875934055328375,"breakevenPct":11.698303009726153},{"delta":0.15,"premium":0.25,"strike":73.42866047305243,"iv":0.1693349456582368,"gamma":0.07124085901667813,"theta":-0.014581438380317488,"vega":0.0455015006452499,"rho":0.007122600447873587,"breakevenPct":5.9332017383431515},{"delta":0.2,"premium":0.2600510489494883,"strike":71.89948951050512,"iv":0.12174817897097681,"gamma":0.11801430483029814,"theta":-0.013150239398104644,"vega":0.05443538285928951,"rho":0.009263844229441948,"breakevenPct":3.7490518740720584},{"delta":0.25,"premium":0.3141220301228846,"strike":71.35877969877116,"iv":0.11065083836437378,"gamma":0.14791174263753926,"theta":-0.013807843945510547,"vega":0.06145684481253109,"rho":0.011574927717763804,"breakevenPct":3.0493756166523287},{"delta":0.3,"premium":0.3789850991484757,"strike":70.90338300283841,"iv":0.10267990164180389,"gamma":0.1717062209818743,"theta":-0.014442813797201874,"vega":0.06724471775054305,"rho":0.013982621032742228,"breakevenPct":2.487876843206347},{"delta":0.35,"premium":0.46513096718773966,"strike":70.6162301093742,"iv":0.10087446564631633,"gamma":0.1834652098623974,"theta":-0.015033146347360209,"vega":0.07059986150434373,"rho":0.01658083610325467,"breakevenPct":2.198874333681178},{"delta":0.4,"premium":0.5512768352270037,"strike":70.32907721590999,"iv":0.09906902965082875,"gamma":0.19522419874292052,"theta":-0.015623478897518545,"vega":0.07395500525814441,"rho":0.019179051173767114,"breakevenPct":1.9098718241560078},{"delta":0.45,"premium":0.6374227032662676,"strike":70.04192432244578,"iv":0.09726359365534118,"gamma":0.20698318762344364,"theta":-0.016213811447676883,"vega":0.07731014901194509,"rho":0.02177726624427955,"breakevenPct":1.6208693146308384},{"delta":0.5,"premium":1.2936786156592825,"strike":69.64240076907818,"iv":0.15587849927155134,"gamma":0.1614633349597982,"theta":-0.024559371345921392,"vega":0.07732997248599861,"rho":0.0245147282281129,"breakevenPct":1.989992214080769},{"delta":0.55,"premium":2.0474006480472013,"strike":69.22366630664044,"iv":0.22482287780966767,"gamma":0.10615108081436282,"theta":-0.03423076636456472,"vega":0.07677958898014221,"rho":0.027275995890336004,"breakevenPct":2.4716283567512676},{"delta":0.6,"premium":2.45,"strike":68.82218440153804,"iv":0.24682140290107427,"gamma":0.08052852526750387,"theta":-0.03711105472003018,"vega":0.07481915755627215,"rho":0.0299760278148728,"breakevenPct":2.4732349918593686},{"delta":0.65,"premium":2.45,"strike":68.44048438120058,"iv":0.21499153345216054,"gamma":0.08894835456644375,"theta":-0.03220461981897005,"vega":0.07124195681032014,"rho":0.032605846478681734,"breakevenPct":1.924436940994605},{"delta":0.7,"premium":2.45,"strike":68.05878436086311,"iv":0.1831616640032469,"gamma":0.09736818386538361,"theta":-0.027298184917909935,"vega":0.06766475606436814,"rho":0.035235665142490664,"breakevenPct":1.3756388901298424},{"delta":0.75,"premium":3.4596814752724225,"strike":66.9823973176865,"iv":0.22501316010058675,"gamma":0.07189580888516345,"theta":-0.02941693210393965,"vega":0.06223914501257335,"rho":0.03769124123331409,"breakevenPct":1.2797314138470828},{"delta":0.8,"premium":3.6901927912824815,"strike":66.56328583403186,"iv":0.2062788767812238,"gamma":0.06703411567476948,"theta":-0.02505817267393126,"vega":0.05364735959765297,"rho":0.04031510231369363,"breakevenPct":1.00856715164816},{"delta":0.85,"premium":3.92070410729254,"strike":66.1441743503772,"iv":0.18754459346186086,"gamma":0.06217242246437552,"theta":-0.02069941324392288,"vega":0.04505557418273261,"rho":0.04293896339407317,"breakevenPct":0.7374028894492377},{"delta":0.9,"premium":4.543905894114987,"strike":65.32011763235627,"iv":0.17638962692837476,"gamma":0.04822295792062696,"theta":-0.014209578765372672,"vega":0.0330750216377827,"rho":0.045398360596385016,"breakevenPct":0.44861905692322945}],"put":[{"delta":0.1,"premium":0.25,"strike":63.66336519490808,"iv":0.26287250243110794,"gamma":0.03434894155570492,"theta":-0.014722378108134428,"vega":0.034269036275234845,"rho":-0.006175912972316282,"breakevenPct":8.825964465568097},{"delta":0.15,"premium":0.29649926914711733,"strike":65.92998538294235,"iv":0.19564949360323508,"gamma":0.0625098595134107,"theta":-0.013665138868683225,"vega":0.04501141015069129,"rho":-0.009359368395487226,"breakevenPct":5.633934158909555},{"delta":0.2,"premium":0.35,"strike":67.26759227730872,"iv":0.15891777453735237,"gamma":0.09183167452500686,"theta":-0.013207820162977802,"vega":0.05456125082245195,"rho":-0.012563780300059441,"breakevenPct":3.7876807607132417},{"delta":0.25,"premium":0.3729204728657185,"strike":68.15280315243812,"iv":0.12654873673559497,"gamma":0.1287645069712162,"theta":-0.011327005233962925,"vega":0.06157797726598703,"rho":-0.015796879766909758,"breakevenPct":2.5479027496371014},{"delta":0.3,"premium":0.43627018728958766,"strike":68.57513458193058,"iv":0.11650450107477993,"gamma":0.15310921934847632,"theta":-0.011014440311748107,"vega":0.06707250504964254,"rho":-0.018784032788642737,"breakevenPct":2.0317684687126287},{"delta":0.35,"premium":0.4996199017134567,"strike":68.99746601142304,"iv":0.10646026541396489,"gamma":0.17745393172573642,"theta":-0.010701875389533289,"vega":0.07256703283329806,"rho":-0.021771185810375716,"breakevenPct":1.515634187788156},{"delta":0.4,"premium":0.5055833713078794,"strike":69.22333485231518,"iv":0.09458257909146978,"gamma":0.22178595097017664,"theta":-0.008788444123024656,"vega":0.07349963554054463,"rho":-0.02515791900202408,"breakevenPct":1.1994601434792784},{"delta":0.45,"premium":0.5112004450582612,"strike":69.44801780233045,"iv":0.08269382566236493,"gamma":0.2662386179421853,"theta":-0.006865349679387492,"vega":0.07440470147670623,"rho":-0.02854706414640835,"breakevenPct":0.8844931026107367},{"delta":0.5,"premium":0.516817518808643,"strike":69.67270075234572,"iv":0.07080507223326007,"gamma":0.31069128491419395,"theta":-0.0049422552357503285,"vega":0.07530976741286784,"rho":-0.03193620929079262,"breakevenPct":0.5695260617421951},{"delta":0.55,"premium":0.5224345925590248,"strike":69.897383702361,"iv":0.05891631880415523,"gamma":0.3551439518862026,"theta":-0.0030191607921131623,"vega":0.07621483334902944,"rho":-0.03532535443517689,"breakevenPct":0.254559020873653},{"delta":0.6,"premium":1.0563424475882675,"strike":70.53356563774554,"iv":0.07118432599165797,"gamma":0.34568691085737147,"theta":-0.002839747943417292,"vega":0.07333536301075406,"rho":-0.03839320354691482,"breakevenPct":0.10751209144631181},{"delta":0.65,"premium":2.0343621300194097,"strike":71.51567745273915,"iv":0.10375990522420239,"gamma":0.29091024703103807,"theta":-0.0041261748310534255,"vega":0.06727439229376626,"rho":-0.04119095260532582,"breakevenPct":0.10162853301165238},{"delta":0.7,"premium":3.0123818124505495,"strike":72.49778926773277,"iv":0.1363354844567467,"gamma":0.2361335832047048,"theta":-0.005412601718689555,"vega":0.06121342157677848,"rho":-0.043988701663736814,"breakevenPct":0.09574497457699296},{"delta":0.75,"premium":3.9904014948816915,"strike":73.47990108272639,"iv":0.16891106368929112,"gamma":0.18135691937837137,"theta":-0.006699028606325688,"vega":0.05515245085979068,"rho":-0.046786450722147814,"breakevenPct":0.08986141614233353},{"delta":0.8,"premium":4.968421177312834,"strike":74.46201289772,"iv":0.20148664292183555,"gamma":0.12658025555203795,"theta":-0.007985455493961822,"vega":0.04909148014280288,"rho":-0.049584199780558814,"breakevenPct":0.0839778577076741},{"delta":0.85,"premium":5.946440859743974,"strike":75.44412471271362,"iv":0.23406222215437988,"gamma":0.07180359172570466,"theta":-0.00927188238159795,"vega":0.04303050942581509,"rho":-0.05238194883896981,"breakevenPct":0.07809429927301467},{"delta":0.9,"premium":9.728187919463084,"strike":79.22818791946308,"iv":0.3373275167785234,"gamma":0.02697919463087249,"theta":-0.012095973154362415,"vega":0.03438523489932886,"rho":-0.05755151217339543,"breakevenPct":0.07476420519899744}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}