{"symbol":"FXD","url":"https://intraalpha.com/companies/FXD","capturedAt":"2026-10-22T22:08:34.799Z","state":"ready","quote":{"symbol":"FXD","last_price":68.31,"prev_close":66.5383,"regular_close":68.31,"change":1.7717,"change_pct":2.6627,"regular_change":1.7717,"regular_change_pct":2.6627,"extended_change":0,"extended_change_pct":0,"bid":67.66,"ask":68.6,"bid_size":4400,"ask_size":4400,"volume":7838,"vwap":67.469213,"open":66.18,"high":68.31,"low":66.18,"close":68.31,"trade_count":133,"last_trade_at":"2026-10-22T20:10:00.003672467Z","last_quote_at":"2026-10-22T20:26:13.212073797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":243400000,"net_expense_ratio":0.006,"portfolio_turnover":0.85,"dividend_yield":0.006,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:33.228106+00:00"},"optionObservedAt":"2026-10-22T19:55:01.921Z","bars":[{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-15T13:30:00Z","v":320,"vw":65.87},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-15T14:00:00Z","v":662,"vw":66.65},{"c":66.765,"h":66.765,"l":66.765,"n":1,"o":66.765,"t":"2026-10-15T14:05:00Z","v":100,"vw":66.765},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-15T14:15:00Z","v":100,"vw":66.88},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-15T14:25:00Z","v":183,"vw":66.85},{"c":66.9899,"h":66.9899,"l":66.98,"n":2,"o":66.98,"t":"2026-10-15T16:10:00Z","v":200,"vw":66.98495},{"c":67.016,"h":67.016,"l":67.016,"n":1,"o":67.016,"t":"2026-10-15T16:35:00Z","v":164,"vw":67.016},{"c":67.23,"h":67.24,"l":67.23,"n":25,"o":67.24,"t":"2026-10-15T17:30:00Z","v":2619,"vw":67.23249},{"c":67.23,"h":67.23,"l":67.23,"n":2,"o":67.23,"t":"2026-10-15T17:35:00Z","v":200,"vw":67.23},{"c":67.35,"h":67.35,"l":67.35,"n":1,"o":67.35,"t":"2026-10-15T18:55:00Z","v":200,"vw":67.35},{"c":67.36,"h":67.36,"l":67.36,"n":3,"o":67.36,"t":"2026-10-15T20:00:00Z","v":201,"vw":67.36},{"c":67.62,"h":67.62,"l":67.62,"n":3,"o":67.62,"t":"2026-10-16T13:30:00Z","v":229,"vw":67.62},{"c":67.6099,"h":67.6099,"l":67.57,"n":4,"o":67.57,"t":"2026-10-16T14:45:00Z","v":1237,"vw":67.587701},{"c":66.91,"h":66.91,"l":66.91,"n":6,"o":66.91,"t":"2026-10-16T16:55:00Z","v":591,"vw":66.91},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-10-16T18:40:00Z","v":280,"vw":66.59},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-16T19:05:00Z","v":100,"vw":66.37},{"c":66.565,"h":66.565,"l":66.565,"n":1,"o":66.565,"t":"2026-10-19T15:30:00Z","v":156,"vw":66.565},{"c":66.49,"h":66.49,"l":66.49,"n":1,"o":66.49,"t":"2026-10-19T15:55:00Z","v":100,"vw":66.49},{"c":66.26,"h":66.261,"l":66.26,"n":5,"o":66.261,"t":"2026-10-19T16:25:00Z","v":1517,"vw":66.260833},{"c":66.315,"h":66.315,"l":66.315,"n":1,"o":66.315,"t":"2026-10-19T18:20:00Z","v":627,"vw":66.315},{"c":66.2315,"h":66.2315,"l":66.2315,"n":1,"o":66.2315,"t":"2026-10-19T18:30:00Z","v":212,"vw":66.2315},{"c":66.265,"h":66.265,"l":66.265,"n":2,"o":66.265,"t":"2026-10-19T19:15:00Z","v":109,"vw":66.265},{"c":66.2945,"h":66.2945,"l":66.2945,"n":1,"o":66.2945,"t":"2026-10-19T19:35:00Z","v":100,"vw":66.2945},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-10-20T15:00:00Z","v":120,"vw":67.42},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-10-20T16:25:00Z","v":119,"vw":66.9},{"c":67.07,"h":67.07,"l":67.07,"n":1,"o":67.07,"t":"2026-10-20T17:20:00Z","v":100,"vw":67.07},{"c":67.149,"h":67.149,"l":67.149,"n":1,"o":67.149,"t":"2026-10-20T18:00:00Z","v":251,"vw":67.149},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-20T18:55:00Z","v":129,"vw":67.15},{"c":67.18,"h":67.259,"l":67.18,"n":2,"o":67.259,"t":"2026-10-20T19:55:00Z","v":359,"vw":67.224011},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-21T13:45:00Z","v":104,"vw":67.1},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-21T14:15:00Z","v":107,"vw":66.88},{"c":66.995,"h":67.03,"l":66.995,"n":3,"o":67.03,"t":"2026-10-21T16:45:00Z","v":981,"vw":67.018783},{"c":66.97,"h":66.97,"l":66.97,"n":2,"o":66.97,"t":"2026-10-21T17:10:00Z","v":150,"vw":66.97},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-21T17:15:00Z","v":100,"vw":66.89},{"c":66.9672,"h":66.9672,"l":66.9672,"n":1,"o":66.9672,"t":"2026-10-21T18:00:00Z","v":100,"vw":66.9672},{"c":66.8213,"h":66.8213,"l":66.8213,"n":1,"o":66.8213,"t":"2026-10-21T18:50:00Z","v":150,"vw":66.8213},{"c":66.5317,"h":66.5317,"l":66.18,"n":3,"o":66.18,"t":"2026-10-22T13:30:00Z","v":490,"vw":66.38168},{"c":67.08,"h":67.081,"l":67.08,"n":8,"o":67.081,"t":"2026-10-22T13:45:00Z","v":940,"vw":67.0805},{"c":67.29,"h":67.29,"l":67.29,"n":1,"o":67.29,"t":"2026-10-22T13:55:00Z","v":100,"vw":67.29},{"c":67.59,"h":67.63,"l":67.58,"n":14,"o":67.59,"t":"2026-10-22T14:15:00Z","v":1573,"vw":67.60172},{"c":67.54,"h":67.54,"l":67.54,"n":1,"o":67.54,"t":"2026-10-22T14:20:00Z","v":100,"vw":67.54},{"c":67.38,"h":67.45,"l":67.38,"n":4,"o":67.43,"t":"2026-10-22T14:25:00Z","v":727,"vw":67.436239},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-22T14:55:00Z","v":144,"vw":67.5},{"c":67.61,"h":67.61,"l":67.61,"n":1,"o":67.61,"t":"2026-10-22T15:15:00Z","v":100,"vw":67.61},{"c":67.83,"h":67.83,"l":67.83,"n":1,"o":67.83,"t":"2026-10-22T15:25:00Z","v":157,"vw":67.83},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-22T15:50:00Z","v":124,"vw":68.03},{"c":67.81,"h":67.81,"l":67.81,"n":5,"o":67.81,"t":"2026-10-22T16:45:00Z","v":651,"vw":67.81},{"c":67.91,"h":67.91,"l":67.91,"n":1,"o":67.91,"t":"2026-10-22T17:00:00Z","v":100,"vw":67.91},{"c":67.8299,"h":67.83,"l":67.8299,"n":3,"o":67.83,"t":"2026-10-22T17:05:00Z","v":466,"vw":67.82995},{"c":67.82,"h":67.82,"l":67.82,"n":2,"o":67.82,"t":"2026-10-22T18:10:00Z","v":137,"vw":67.82},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-10-22T18:50:00Z","v":149,"vw":67.85},{"c":67.88,"h":67.88,"l":67.88,"n":3,"o":67.88,"t":"2026-10-22T19:00:00Z","v":123,"vw":67.88},{"c":68.31,"h":68.31,"l":68.31,"n":3,"o":68.31,"t":"2026-10-22T19:55:00Z","v":173,"vw":68.31}],"history":[{"c":63.65,"h":64.36,"l":63.565,"n":299,"o":64.22,"t":"2024-10-21T04:00:00Z","v":11971,"vw":63.784868},{"c":63.05,"h":63.33,"l":62.9,"n":291,"o":63.33,"t":"2024-10-22T04:00:00Z","v":23086,"vw":62.988252},{"c":62.57,"h":63.0759,"l":62.2467,"n":352,"o":62.82,"t":"2024-10-23T04:00:00Z","v":16857,"vw":62.667539},{"c":62.61,"h":62.88,"l":62.5203,"n":242,"o":62.88,"t":"2024-10-24T04:00:00Z","v":12792,"vw":62.625552},{"c":62.58,"h":63.29,"l":62.5188,"n":386,"o":63.2,"t":"2024-10-25T04:00:00Z","v":38296,"vw":62.76202},{"c":63.3231,"h":63.52,"l":63.02,"n":278,"o":63.02,"t":"2024-10-28T04:00:00Z","v":15096,"vw":63.394652},{"c":63.03,"h":63.18,"l":62.51,"n":324,"o":62.53,"t":"2024-10-29T04:00:00Z","v":12640,"vw":63.024854},{"c":63.02,"h":63.49,"l":62.89,"n":306,"o":62.89,"t":"2024-10-30T04:00:00Z","v":18039,"vw":63.301547},{"c":62.3,"h":63.0538,"l":62.2795,"n":284,"o":63.01,"t":"2024-10-31T04:00:00Z","v":23518,"vw":62.509487},{"c":62.28,"h":62.7851,"l":62.28,"n":382,"o":62.62,"t":"2024-11-01T04:00:00Z","v":17366,"vw":62.528259},{"c":62.46,"h":63.0238,"l":62.33,"n":241,"o":62.33,"t":"2024-11-04T05:00:00Z","v":15876,"vw":62.644368},{"c":63.26,"h":63.26,"l":62.47,"n":431,"o":62.47,"t":"2024-11-05T05:00:00Z","v":52784,"vw":63.050216},{"c":64.4,"h":64.43,"l":63.6885,"n":345,"o":64.41,"t":"2024-11-06T05:00:00Z","v":18651,"vw":64.187966},{"c":65.0806,"h":65.43,"l":64.64,"n":368,"o":64.64,"t":"2024-11-07T05:00:00Z","v":32604,"vw":65.194021},{"c":65.09,"h":65.1,"l":64.88,"n":275,"o":64.94,"t":"2024-11-08T05:00:00Z","v":17822,"vw":65.022573},{"c":65.64,"h":65.85,"l":65.49,"n":432,"o":65.49,"t":"2024-11-11T05:00:00Z","v":58538,"vw":65.689216},{"c":65.16,"h":65.5638,"l":64.84,"n":327,"o":65.35,"t":"2024-11-12T05:00:00Z","v":28179,"vw":65.200077},{"c":65.44,"h":65.925,"l":65.31,"n":357,"o":65.71,"t":"2024-11-13T05:00:00Z","v":22288,"vw":65.668603},{"c":65.53,"h":66.18,"l":65.47,"n":410,"o":65.64,"t":"2024-11-14T05:00:00Z","v":33647,"vw":65.931951},{"c":64.7,"h":65.3632,"l":64.67,"n":456,"o":65.36,"t":"2024-11-15T05:00:00Z","v":29224,"vw":64.819781},{"c":64.66,"h":64.89,"l":64.4908,"n":341,"o":64.615,"t":"2024-11-18T05:00:00Z","v":16420,"vw":64.693082},{"c":64.62,"h":64.71,"l":63.7857,"n":436,"o":64.0493,"t":"2024-11-19T05:00:00Z","v":36243,"vw":64.478299},{"c":64.44,"h":64.5564,"l":63.97,"n":292,"o":64.5564,"t":"2024-11-20T05:00:00Z","v":17888,"vw":64.263266},{"c":65.41,"h":65.48,"l":64.4,"n":332,"o":64.73,"t":"2024-11-21T05:00:00Z","v":17240,"vw":65.193641},{"c":66.68,"h":66.7409,"l":65.74,"n":296,"o":65.74,"t":"2024-11-22T05:00:00Z","v":15943,"vw":66.537082},{"c":68.3,"h":68.68,"l":67.66,"n":285,"o":67.66,"t":"2024-11-25T05:00:00Z","v":15613,"vw":68.366899},{"c":67.4414,"h":67.83,"l":67.3236,"n":308,"o":67.83,"t":"2024-11-26T05:00:00Z","v":15222,"vw":67.455194},{"c":67.4,"h":67.87,"l":67.28,"n":280,"o":67.62,"t":"2024-11-27T05:00:00Z","v":13878,"vw":67.497055},{"c":67.6,"h":67.83,"l":67.6,"n":101,"o":67.68,"t":"2024-11-29T05:00:00Z","v":4732,"vw":67.68216},{"c":68.12,"h":68.23,"l":67.62,"n":429,"o":67.65,"t":"2024-12-02T05:00:00Z","v":24961,"vw":68.113804},{"c":67.95,"h":68.03,"l":67.63,"n":416,"o":67.98,"t":"2024-12-03T05:00:00Z","v":64084,"vw":67.947818},{"c":68.52,"h":68.52,"l":67.81,"n":317,"o":67.81,"t":"2024-12-04T05:00:00Z","v":21275,"vw":68.223724},{"c":68.38,"h":68.7798,"l":68.3,"n":372,"o":68.58,"t":"2024-12-05T05:00:00Z","v":25229,"vw":68.560876},{"c":68.49,"h":68.84,"l":68.29,"n":335,"o":68.79,"t":"2024-12-06T05:00:00Z","v":16535,"vw":68.504771},{"c":67.96,"h":68.89,"l":67.96,"n":474,"o":68.84,"t":"2024-12-09T05:00:00Z","v":41273,"vw":68.346663},{"c":67.8,"h":68.258,"l":67.73,"n":264,"o":67.73,"t":"2024-12-10T05:00:00Z","v":18431,"vw":68.038247},{"c":68.11,"h":68.285,"l":67.86,"n":438,"o":68.1,"t":"2024-12-11T05:00:00Z","v":42005,"vw":68.05549},{"c":67.54,"h":68.05,"l":67.52,"n":846,"o":67.96,"t":"2024-12-12T05:00:00Z","v":66031,"vw":67.758182},{"c":67.09,"h":67.25,"l":66.75,"n":940,"o":67.19,"t":"2024-12-13T05:00:00Z","v":992649,"vw":67.080289},{"c":67,"h":67.4992,"l":66.9253,"n":452,"o":66.96,"t":"2024-12-16T05:00:00Z","v":32341,"vw":67.129466},{"c":66.76,"h":67.07,"l":66.5589,"n":519,"o":66.73,"t":"2024-12-17T05:00:00Z","v":43254,"vw":66.785943},{"c":64.44,"h":67.1229,"l":64.44,"n":743,"o":66.875,"t":"2024-12-18T05:00:00Z","v":100250,"vw":66.800011},{"c":64.54,"h":65.1336,"l":64.405,"n":430,"o":65.09,"t":"2024-12-19T05:00:00Z","v":31392,"vw":64.692298},{"c":65.54,"h":65.91,"l":64.24,"n":400,"o":64.24,"t":"2024-12-20T05:00:00Z","v":20065,"vw":65.529159},{"c":65.42,"h":65.48,"l":64.86,"n":305,"o":65.36,"t":"2024-12-23T05:00:00Z","v":20090,"vw":65.242564},{"c":66.04,"h":66.04,"l":65.271,"n":144,"o":65.57,"t":"2024-12-24T05:00:00Z","v":7656,"vw":65.752822},{"c":66.21,"h":66.2925,"l":65.58,"n":229,"o":65.58,"t":"2024-12-26T05:00:00Z","v":13948,"vw":66.132231},{"c":65.59,"h":65.86,"l":65.195,"n":255,"o":65.79,"t":"2024-12-27T05:00:00Z","v":14467,"vw":65.450795},{"c":64.8,"h":65.07,"l":64.21,"n":464,"o":64.93,"t":"2024-12-30T05:00:00Z","v":22671,"vw":64.8138},{"c":64.63,"h":65.14,"l":64.515,"n":234,"o":65.08,"t":"2024-12-31T05:00:00Z","v":41362,"vw":64.800713},{"c":64.39,"h":65.2589,"l":64.0561,"n":426,"o":65.16,"t":"2025-01-02T05:00:00Z","v":81518,"vw":64.445293},{"c":64.69,"h":64.78,"l":64.1778,"n":348,"o":64.51,"t":"2025-01-03T05:00:00Z","v":22656,"vw":64.525045},{"c":65.0722,"h":65.73,"l":65,"n":548,"o":65.2,"t":"2025-01-06T05:00:00Z","v":92138,"vw":65.451492},{"c":64.52,"h":65.55,"l":64.332,"n":333,"o":65.25,"t":"2025-01-07T05:00:00Z","v":35487,"vw":64.869983},{"c":64.51,"h":64.5836,"l":63.8344,"n":511,"o":64.43,"t":"2025-01-08T05:00:00Z","v":46501,"vw":64.338016},{"c":64.1,"h":64.33,"l":63.77,"n":866,"o":63.97,"t":"2025-01-10T05:00:00Z","v":90487,"vw":64.090045},{"c":63.88,"h":63.99,"l":63.31,"n":409,"o":63.62,"t":"2025-01-13T05:00:00Z","v":238512,"vw":63.815756},{"c":64.41,"h":64.8,"l":64.065,"n":476,"o":64.5,"t":"2025-01-14T05:00:00Z","v":51519,"vw":64.418927},{"c":65.09,"h":65.9299,"l":65.09,"n":247,"o":65.76,"t":"2025-01-15T05:00:00Z","v":28957,"vw":65.286909},{"c":65.46,"h":65.551,"l":64.845,"n":516,"o":65.09,"t":"2025-01-16T05:00:00Z","v":45123,"vw":65.409133},{"c":65.73,"h":66.04,"l":65.6813,"n":288,"o":66.04,"t":"2025-01-17T05:00:00Z","v":20974,"vw":65.861776},{"c":66.56,"h":66.56,"l":66.11,"n":589,"o":66.14,"t":"2025-01-21T05:00:00Z","v":56089,"vw":66.426918},{"c":66.28,"h":66.69,"l":66.19,"n":381,"o":66.68,"t":"2025-01-22T05:00:00Z","v":17354,"vw":66.333533},{"c":66.71,"h":66.71,"l":65.861,"n":315,"o":65.9,"t":"2025-01-23T05:00:00Z","v":21785,"vw":66.41599},{"c":66.46,"h":66.7389,"l":66.28,"n":300,"o":66.66,"t":"2025-01-24T05:00:00Z","v":26132,"vw":66.497069},{"c":66.99,"h":67.01,"l":65.87,"n":337,"o":65.87,"t":"2025-01-27T05:00:00Z","v":33138,"vw":66.767164},{"c":67.29,"h":67.39,"l":66.77,"n":623,"o":66.77,"t":"2025-01-28T05:00:00Z","v":52189,"vw":67.245458},{"c":67.22,"h":67.44,"l":66.94,"n":384,"o":67.25,"t":"2025-01-29T05:00:00Z","v":31930,"vw":67.252549},{"c":68.12,"h":68.33,"l":67.6099,"n":451,"o":67.65,"t":"2025-01-30T05:00:00Z","v":51747,"vw":67.917318},{"c":66.82,"h":67.9003,"l":66.74,"n":545,"o":67.82,"t":"2025-01-31T05:00:00Z","v":41854,"vw":67.023106},{"c":65.83,"h":66.2701,"l":65.01,"n":464,"o":65.22,"t":"2025-02-03T05:00:00Z","v":44882,"vw":65.961596},{"c":66.72,"h":66.73,"l":66.16,"n":428,"o":66.26,"t":"2025-02-04T05:00:00Z","v":90666,"vw":66.567596},{"c":66.915,"h":66.9924,"l":66.56,"n":396,"o":66.82,"t":"2025-02-05T05:00:00Z","v":40122,"vw":66.833713},{"c":66.9347,"h":67.37,"l":66.6561,"n":351,"o":67.15,"t":"2025-02-06T05:00:00Z","v":24372,"vw":67.018791},{"c":66.1,"h":67.07,"l":66.0237,"n":432,"o":67.07,"t":"2025-02-07T05:00:00Z","v":36612,"vw":66.388567},{"c":66,"h":66.46,"l":65.87,"n":383,"o":66.46,"t":"2025-02-10T05:00:00Z","v":80981,"vw":66.156738},{"c":65.855,"h":65.93,"l":65.54,"n":316,"o":65.62,"t":"2025-02-11T05:00:00Z","v":21214,"vw":65.696217},{"c":65.81,"h":65.81,"l":65.12,"n":320,"o":65.12,"t":"2025-02-12T05:00:00Z","v":28525,"vw":65.597668},{"c":66.76,"h":66.81,"l":66.16,"n":380,"o":66.64,"t":"2025-02-13T05:00:00Z","v":30105,"vw":66.521925},{"c":67,"h":67.11,"l":66.7,"n":488,"o":67.11,"t":"2025-02-14T05:00:00Z","v":102371,"vw":66.892398},{"c":67.25,"h":67.29,"l":66.9,"n":279,"o":67.1,"t":"2025-02-18T05:00:00Z","v":22103,"vw":67.127226},{"c":66.89,"h":66.98,"l":66.64,"n":243,"o":66.82,"t":"2025-02-19T05:00:00Z","v":18623,"vw":66.781581},{"c":66.2,"h":66.6594,"l":65.76,"n":232,"o":66.62,"t":"2025-02-20T05:00:00Z","v":18841,"vw":66.032618},{"c":64.24,"h":66.51,"l":64.13,"n":349,"o":66.51,"t":"2025-02-21T05:00:00Z","v":30087,"vw":64.597228},{"c":64.47,"h":64.88,"l":63.84,"n":380,"o":64.52,"t":"2025-02-24T05:00:00Z","v":37360,"vw":64.540335},{"c":64.24,"h":64.51,"l":63.648,"n":402,"o":64.51,"t":"2025-02-25T05:00:00Z","v":30376,"vw":63.97202},{"c":64.28,"h":65.1,"l":64.21,"n":363,"o":64.66,"t":"2025-02-26T05:00:00Z","v":37338,"vw":64.605452},{"c":63.01,"h":64.2,"l":62.96,"n":327,"o":64.2,"t":"2025-02-27T05:00:00Z","v":29093,"vw":63.675348},{"c":63.46,"h":63.4804,"l":62.73,"n":229,"o":63,"t":"2025-02-28T05:00:00Z","v":25767,"vw":62.944991},{"c":62.11,"h":64.12,"l":61.81,"n":285,"o":63.82,"t":"2025-03-03T05:00:00Z","v":24486,"vw":62.912314},{"c":60.79,"h":61.665,"l":59.8416,"n":574,"o":61.2,"t":"2025-03-04T05:00:00Z","v":112726,"vw":60.568552},{"c":61.54,"h":61.614,"l":60.4308,"n":343,"o":60.99,"t":"2025-03-05T05:00:00Z","v":32307,"vw":61.148451},{"c":60.48,"h":61.64,"l":60.37,"n":446,"o":60.82,"t":"2025-03-06T05:00:00Z","v":51464,"vw":60.879041},{"c":60.69,"h":60.84,"l":58.91,"n":286,"o":60.37,"t":"2025-03-07T05:00:00Z","v":24298,"vw":60.077109},{"c":59.29,"h":60.1,"l":58.795,"n":855,"o":59.85,"t":"2025-03-10T04:00:00Z","v":138983,"vw":59.342679},{"c":58.05,"h":59.17,"l":57.57,"n":498,"o":59.17,"t":"2025-03-11T04:00:00Z","v":128342,"vw":58.132839},{"c":57.91,"h":58.87,"l":57.38,"n":585,"o":58.87,"t":"2025-03-12T04:00:00Z","v":83222,"vw":57.888878},{"c":56.39,"h":57.71,"l":55.9741,"n":502,"o":57.71,"t":"2025-03-13T04:00:00Z","v":261856,"vw":56.346747},{"c":57.43,"h":57.54,"l":56.84,"n":842,"o":57.04,"t":"2025-03-14T04:00:00Z","v":196776,"vw":57.278466},{"c":58.49,"h":58.7203,"l":57.5,"n":594,"o":57.5,"t":"2025-03-17T04:00:00Z","v":100745,"vw":58.425482},{"c":57.72,"h":58.2414,"l":57.5,"n":1033,"o":58.2,"t":"2025-03-18T04:00:00Z","v":121527,"vw":57.831094},{"c":58.8,"h":59.058,"l":57.73,"n":209,"o":57.73,"t":"2025-03-19T04:00:00Z","v":100940,"vw":58.447299},{"c":58.54,"h":59.3663,"l":58.44,"n":289,"o":58.44,"t":"2025-03-20T04:00:00Z","v":29786,"vw":58.754479},{"c":58.47,"h":58.7,"l":57.5,"n":225,"o":57.82,"t":"2025-03-21T04:00:00Z","v":21022,"vw":58.348657},{"c":60.31,"h":60.37,"l":59.31,"n":390,"o":59.31,"t":"2025-03-24T04:00:00Z","v":41051,"vw":60.037575},{"c":60.25,"h":60.5528,"l":60.04,"n":353,"o":60.39,"t":"2025-03-25T04:00:00Z","v":36477,"vw":60.227717},{"c":59.81,"h":60.38,"l":59.4313,"n":3560,"o":60.33,"t":"2025-03-26T04:00:00Z","v":2222771,"vw":59.971026},{"c":59.2,"h":59.775,"l":58.69,"n":5860,"o":59.34,"t":"2025-03-27T04:00:00Z","v":1575104,"vw":59.34267},{"c":57.37,"h":58.84,"l":57.37,"n":4267,"o":58.84,"t":"2025-03-28T04:00:00Z","v":13724902,"vw":57.432099},{"c":57.89,"h":58.16,"l":56.33,"n":3097,"o":56.75,"t":"2025-03-31T04:00:00Z","v":1373662,"vw":57.303613},{"c":58.32,"h":58.49,"l":57.275,"n":2769,"o":57.9,"t":"2025-04-01T04:00:00Z","v":643995,"vw":57.965656},{"c":59.56,"h":59.82,"l":57.6,"n":1581,"o":57.6,"t":"2025-04-02T04:00:00Z","v":212900,"vw":59.207446},{"c":54.54,"h":56.4,"l":54.3912,"n":1930,"o":56.4,"t":"2025-04-03T04:00:00Z","v":469393,"vw":54.955311},{"c":53.04,"h":54.245,"l":51.65,"n":1633,"o":52.57,"t":"2025-04-04T04:00:00Z","v":529372,"vw":53.15963},{"c":52.04,"h":54.26,"l":50.325,"n":875,"o":51.13,"t":"2025-04-07T04:00:00Z","v":217896,"vw":51.935863},{"c":50.42,"h":53.92,"l":49.825,"n":1394,"o":53.76,"t":"2025-04-08T04:00:00Z","v":231365,"vw":51.983929},{"c":55.95,"h":56.2,"l":49.93,"n":1581,"o":49.93,"t":"2025-04-09T04:00:00Z","v":239391,"vw":53.113801},{"c":53.41,"h":54.48,"l":52.05,"n":918,"o":54.48,"t":"2025-04-10T04:00:00Z","v":175094,"vw":53.375796},{"c":53.88,"h":54.054,"l":52.51,"n":628,"o":53.24,"t":"2025-04-11T04:00:00Z","v":189688,"vw":53.465557},{"c":54.28,"h":54.83,"l":53.39,"n":832,"o":54.83,"t":"2025-04-14T04:00:00Z","v":137663,"vw":54.081238},{"c":54.06,"h":54.76,"l":53.8,"n":3986,"o":54.27,"t":"2025-04-15T04:00:00Z","v":665707,"vw":54.221218},{"c":53.28,"h":54.15,"l":52.73,"n":617,"o":53.81,"t":"2025-04-16T04:00:00Z","v":193645,"vw":53.135632},{"c":54.13,"h":54.3248,"l":53.42,"n":584,"o":53.42,"t":"2025-04-17T04:00:00Z","v":232402,"vw":53.809228},{"c":53.28,"h":53.76,"l":52.68,"n":641,"o":53.65,"t":"2025-04-21T04:00:00Z","v":119752,"vw":53.056395},{"c":54.83,"h":55.0924,"l":53.84,"n":678,"o":53.91,"t":"2025-04-22T04:00:00Z","v":333637,"vw":54.718914},{"c":55.45,"h":57.32,"l":55.29,"n":843,"o":56.54,"t":"2025-04-23T04:00:00Z","v":128221,"vw":56.027799},{"c":56.41,"h":56.45,"l":55.25,"n":1810,"o":55.39,"t":"2025-04-24T04:00:00Z","v":58386,"vw":56.070471},{"c":56.36,"h":56.43,"l":55.9,"n":227,"o":56.21,"t":"2025-04-25T04:00:00Z","v":77177,"vw":56.160978},{"c":56.52,"h":56.9,"l":55.9976,"n":511,"o":56.44,"t":"2025-04-28T04:00:00Z","v":119377,"vw":56.329795},{"c":56.74,"h":56.82,"l":56.04,"n":499,"o":56.21,"t":"2025-04-29T04:00:00Z","v":71657,"vw":56.586882},{"c":56.62,"h":56.7,"l":55.125,"n":373,"o":55.72,"t":"2025-04-30T04:00:00Z","v":51351,"vw":56.175893},{"c":56.78,"h":57.37,"l":56.67,"n":574,"o":56.94,"t":"2025-05-01T04:00:00Z","v":109936,"vw":56.919048},{"c":58.38,"h":58.46,"l":57.6285,"n":397,"o":57.71,"t":"2025-05-02T04:00:00Z","v":78803,"vw":58.264276},{"c":58.37,"h":58.86,"l":58,"n":280,"o":58,"t":"2025-05-05T04:00:00Z","v":28504,"vw":58.639323},{"c":57.89,"h":58.31,"l":57.68,"n":389,"o":57.76,"t":"2025-05-06T04:00:00Z","v":54739,"vw":57.926002},{"c":58.44,"h":58.84,"l":58.06,"n":428,"o":58.06,"t":"2025-05-07T04:00:00Z","v":34584,"vw":58.512143},{"c":59.49,"h":60.04,"l":58.9209,"n":1065,"o":58.98,"t":"2025-05-08T04:00:00Z","v":462643,"vw":59.400539},{"c":59.31,"h":59.6906,"l":59.1701,"n":379,"o":59.63,"t":"2025-05-09T04:00:00Z","v":32183,"vw":59.340312},{"c":61.84,"h":62.21,"l":61.2661,"n":726,"o":61.73,"t":"2025-05-12T04:00:00Z","v":62521,"vw":61.577141},{"c":62.49,"h":62.68,"l":62.035,"n":404,"o":62.035,"t":"2025-05-13T04:00:00Z","v":32838,"vw":62.503505},{"c":62.36,"h":62.78,"l":62.24,"n":305,"o":62.42,"t":"2025-05-14T04:00:00Z","v":29039,"vw":62.505969},{"c":62.52,"h":62.52,"l":61.86,"n":430,"o":62.2,"t":"2025-05-15T04:00:00Z","v":51411,"vw":62.347462},{"c":63.19,"h":63.19,"l":62.47,"n":278,"o":62.59,"t":"2025-05-16T04:00:00Z","v":28684,"vw":62.978918},{"c":63,"h":63.11,"l":62.22,"n":246,"o":62.22,"t":"2025-05-19T04:00:00Z","v":24131,"vw":62.910078},{"c":62.73,"h":63.3,"l":62.49,"n":351,"o":62.92,"t":"2025-05-20T04:00:00Z","v":43079,"vw":62.908334},{"c":61.1,"h":62.1688,"l":60.96,"n":466,"o":61.895,"t":"2025-05-21T04:00:00Z","v":60085,"vw":61.32501},{"c":61.39,"h":61.62,"l":60.92,"n":322,"o":60.96,"t":"2025-05-22T04:00:00Z","v":35272,"vw":61.332395},{"c":60.93,"h":61.0809,"l":60.58,"n":357,"o":60.59,"t":"2025-05-23T04:00:00Z","v":69397,"vw":60.804424},{"c":62.34,"h":62.34,"l":61.46,"n":505,"o":61.79,"t":"2025-05-27T04:00:00Z","v":18278,"vw":62.127483},{"c":61.78,"h":62.23,"l":61.73,"n":186,"o":62.21,"t":"2025-05-28T04:00:00Z","v":14503,"vw":61.981832},{"c":61.55,"h":62.24,"l":61.15,"n":181,"o":62.24,"t":"2025-05-29T04:00:00Z","v":8081,"vw":61.562729},{"c":61.54,"h":61.65,"l":61.12,"n":263,"o":61.18,"t":"2025-05-30T04:00:00Z","v":28114,"vw":61.462598},{"c":61.24,"h":61.26,"l":60.5,"n":242,"o":61.23,"t":"2025-06-02T04:00:00Z","v":17548,"vw":60.947823},{"c":61.93,"h":62.05,"l":61.26,"n":234,"o":61.28,"t":"2025-06-03T04:00:00Z","v":22996,"vw":61.944966},{"c":61.94,"h":62.155,"l":61.75,"n":113,"o":62.02,"t":"2025-06-04T04:00:00Z","v":89892,"vw":62.090222},{"c":61.83,"h":62.24,"l":61.59,"n":150,"o":61.9,"t":"2025-06-05T04:00:00Z","v":14002,"vw":61.955346},{"c":62.38,"h":62.44,"l":62.08,"n":229,"o":62.44,"t":"2025-06-06T04:00:00Z","v":12328,"vw":62.269242},{"c":62.43,"h":62.6582,"l":62.3,"n":131,"o":62.53,"t":"2025-06-09T04:00:00Z","v":11095,"vw":62.464311},{"c":62.93,"h":62.9998,"l":62.596,"n":187,"o":62.62,"t":"2025-06-10T04:00:00Z","v":10326,"vw":62.886537},{"c":62.49,"h":63.23,"l":62.3204,"n":204,"o":63.23,"t":"2025-06-11T04:00:00Z","v":16497,"vw":62.64109},{"c":62.13,"h":62.3387,"l":61.98,"n":330,"o":62.06,"t":"2025-06-12T04:00:00Z","v":23692,"vw":62.144404},{"c":60.72,"h":61.63,"l":60.46,"n":350,"o":61.19,"t":"2025-06-13T04:00:00Z","v":21861,"vw":61.087353},{"c":61.91,"h":62.0095,"l":61.31,"n":286,"o":61.31,"t":"2025-06-16T04:00:00Z","v":23095,"vw":61.879316},{"c":61.07,"h":61.6601,"l":61,"n":296,"o":61.57,"t":"2025-06-17T04:00:00Z","v":14484,"vw":61.182149},{"c":61.26,"h":61.69,"l":61.09,"n":314,"o":61.09,"t":"2025-06-18T04:00:00Z","v":11558,"vw":61.376932},{"c":61.6,"h":61.805,"l":61.3304,"n":338,"o":61.8,"t":"2025-06-20T04:00:00Z","v":36580,"vw":61.494387},{"c":62.22,"h":62.22,"l":60.94,"n":275,"o":61.29,"t":"2025-06-23T04:00:00Z","v":18890,"vw":61.753619},{"c":62.87,"h":62.98,"l":62.605,"n":156,"o":62.68,"t":"2025-06-24T04:00:00Z","v":7998,"vw":62.873354},{"c":62.18,"h":62.85,"l":62.1177,"n":177,"o":62.85,"t":"2025-06-25T04:00:00Z","v":10998,"vw":62.338824},{"c":62.57,"h":62.59,"l":62,"n":318,"o":62.1772,"t":"2025-06-26T04:00:00Z","v":74270,"vw":62.522988},{"c":63.33,"h":63.5073,"l":62.79,"n":372,"o":62.94,"t":"2025-06-27T04:00:00Z","v":41374,"vw":63.086898},{"c":63.44,"h":63.63,"l":63.08,"n":490,"o":63.63,"t":"2025-06-30T04:00:00Z","v":94691,"vw":63.366128},{"c":64.73,"h":65.04,"l":63.21,"n":457,"o":63.21,"t":"2025-07-01T04:00:00Z","v":45987,"vw":64.452178},{"c":65.35,"h":65.35,"l":64.62,"n":361,"o":64.82,"t":"2025-07-02T04:00:00Z","v":28204,"vw":65.091561},{"c":65.57,"h":65.68,"l":65.4758,"n":193,"o":65.53,"t":"2025-07-03T04:00:00Z","v":20208,"vw":65.576507},{"c":65.11,"h":65.51,"l":64.7698,"n":229,"o":65.17,"t":"2025-07-07T04:00:00Z","v":23120,"vw":65.19504},{"c":65.11,"h":65.29,"l":64.83,"n":310,"o":65.21,"t":"2025-07-08T04:00:00Z","v":91975,"vw":65.19623},{"c":65.44,"h":65.49,"l":65.0605,"n":417,"o":65.4115,"t":"2025-07-09T04:00:00Z","v":282041,"vw":65.287856},{"c":66.32,"h":66.6,"l":65.75,"n":395,"o":65.75,"t":"2025-07-10T04:00:00Z","v":51174,"vw":66.400342},{"c":65.44,"h":65.75,"l":65.4,"n":353,"o":65.75,"t":"2025-07-11T04:00:00Z","v":35002,"vw":65.574336},{"c":65.7,"h":65.71,"l":65.207,"n":357,"o":65.31,"t":"2025-07-14T04:00:00Z","v":47967,"vw":65.549384},{"c":64.51,"h":65.8,"l":64.46,"n":554,"o":65.8,"t":"2025-07-15T04:00:00Z","v":115617,"vw":64.950321},{"c":64.74,"h":64.8811,"l":64.29,"n":364,"o":64.8811,"t":"2025-07-16T04:00:00Z","v":58760,"vw":64.655979},{"c":65.26,"h":65.33,"l":64.74,"n":565,"o":65.27,"t":"2025-07-17T04:00:00Z","v":59080,"vw":65.176363},{"c":65.17,"h":65.44,"l":64.88,"n":576,"o":65.44,"t":"2025-07-18T04:00:00Z","v":47951,"vw":65.064324},{"c":65.18,"h":65.58,"l":65.1475,"n":280,"o":65.39,"t":"2025-07-21T04:00:00Z","v":66898,"vw":65.477162},{"c":66.24,"h":66.39,"l":65.55,"n":376,"o":65.61,"t":"2025-07-22T04:00:00Z","v":42423,"vw":66.174538},{"c":66.86,"h":66.98,"l":66.54,"n":218,"o":66.57,"t":"2025-07-23T04:00:00Z","v":27849,"vw":66.774223},{"c":65.64,"h":66.55,"l":65.59,"n":239,"o":66.5,"t":"2025-07-24T04:00:00Z","v":21152,"vw":65.862409},{"c":66.31,"h":66.33,"l":65.6363,"n":278,"o":66.04,"t":"2025-07-25T04:00:00Z","v":23269,"vw":65.947889},{"c":66.27,"h":66.48,"l":66.06,"n":213,"o":66.48,"t":"2025-07-28T04:00:00Z","v":16625,"vw":66.241535},{"c":65.36,"h":65.83,"l":65.2,"n":263,"o":65.66,"t":"2025-07-29T04:00:00Z","v":19514,"vw":65.415911},{"c":64.93,"h":65.59,"l":64.62,"n":213,"o":65.48,"t":"2025-07-30T04:00:00Z","v":16893,"vw":65.025031},{"c":64.6,"h":65.39,"l":64.5133,"n":227,"o":65.39,"t":"2025-07-31T04:00:00Z","v":24148,"vw":64.919683},{"c":63.72,"h":63.895,"l":63.335,"n":232,"o":63.83,"t":"2025-08-01T04:00:00Z","v":14232,"vw":63.688759},{"c":64.72,"h":64.72,"l":64.22,"n":106,"o":64.22,"t":"2025-08-04T04:00:00Z","v":84732,"vw":64.654521},{"c":64.66,"h":64.88,"l":64.235,"n":198,"o":64.79,"t":"2025-08-05T04:00:00Z","v":26530,"vw":64.600491},{"c":64.95,"h":65.01,"l":64.47,"n":140,"o":64.72,"t":"2025-08-06T04:00:00Z","v":15390,"vw":64.898427},{"c":64.4921,"h":65.45,"l":64.165,"n":147,"o":65.45,"t":"2025-08-07T04:00:00Z","v":16160,"vw":64.450075},{"c":64.2,"h":64.7,"l":64.15,"n":179,"o":64.66,"t":"2025-08-08T04:00:00Z","v":10726,"vw":64.280668},{"c":64.25,"h":64.62,"l":64.14,"n":212,"o":64.62,"t":"2025-08-11T04:00:00Z","v":15760,"vw":64.335398},{"c":65.97,"h":65.97,"l":64.8463,"n":219,"o":64.8463,"t":"2025-08-12T04:00:00Z","v":28241,"vw":65.626987},{"c":67.63,"h":67.63,"l":66.07,"n":159,"o":66.19,"t":"2025-08-13T04:00:00Z","v":7598,"vw":67.199074},{"c":66.91,"h":66.99,"l":66.49,"n":383,"o":66.67,"t":"2025-08-14T04:00:00Z","v":46196,"vw":66.78506},{"c":67.05,"h":67.1367,"l":66.845,"n":375,"o":67.02,"t":"2025-08-15T04:00:00Z","v":87136,"vw":67.078396},{"c":67.49,"h":67.57,"l":66.97,"n":251,"o":66.97,"t":"2025-08-18T04:00:00Z","v":18175,"vw":67.442934},{"c":67.49,"h":68.0555,"l":67.32,"n":235,"o":67.55,"t":"2025-08-19T04:00:00Z","v":17045,"vw":67.550193},{"c":66.89,"h":67.1263,"l":66.68,"n":219,"o":67.1,"t":"2025-08-20T04:00:00Z","v":11350,"vw":66.879599},{"c":66.56,"h":66.6029,"l":66.1032,"n":159,"o":66.38,"t":"2025-08-21T04:00:00Z","v":16988,"vw":66.341956},{"c":68.71,"h":68.8153,"l":66.81,"n":294,"o":66.81,"t":"2025-08-22T04:00:00Z","v":17365,"vw":68.247252},{"c":68.47,"h":68.68,"l":68.42,"n":211,"o":68.42,"t":"2025-08-25T04:00:00Z","v":19787,"vw":68.556193},{"c":68.7,"h":68.83,"l":68.4754,"n":202,"o":68.53,"t":"2025-08-26T04:00:00Z","v":99732,"vw":68.674078},{"c":69.09,"h":69.13,"l":68.65,"n":214,"o":68.65,"t":"2025-08-27T04:00:00Z","v":39852,"vw":69.0051},{"c":69.01,"h":69.2072,"l":68.5857,"n":228,"o":69.2072,"t":"2025-08-28T04:00:00Z","v":22242,"vw":68.817376},{"c":68.73,"h":69.09,"l":68.43,"n":477,"o":68.98,"t":"2025-08-29T04:00:00Z","v":63276,"vw":68.796287},{"c":68.67,"h":68.69,"l":67.69,"n":297,"o":67.69,"t":"2025-09-02T04:00:00Z","v":21098,"vw":68.429296},{"c":69.03,"h":69.5299,"l":68.87,"n":249,"o":68.87,"t":"2025-09-03T04:00:00Z","v":12832,"vw":69.157102},{"c":70.05,"h":70.05,"l":69.17,"n":243,"o":69.17,"t":"2025-09-04T04:00:00Z","v":38922,"vw":69.747051},{"c":70.02,"h":70.681,"l":69.75,"n":192,"o":70.39,"t":"2025-09-05T04:00:00Z","v":7189,"vw":70.011605},{"c":70.29,"h":70.32,"l":70.01,"n":296,"o":70.26,"t":"2025-09-08T04:00:00Z","v":14565,"vw":70.213432},{"c":69.72,"h":69.8,"l":69.54,"n":144,"o":69.7999,"t":"2025-09-09T04:00:00Z","v":5589,"vw":69.668838},{"c":69.11,"h":69.64,"l":68.8942,"n":147,"o":69.64,"t":"2025-09-10T04:00:00Z","v":5013,"vw":69.140782},{"c":70.2,"h":70.2,"l":69.7,"n":112,"o":69.7,"t":"2025-09-11T04:00:00Z","v":10111,"vw":70.107199},{"c":69.13,"h":69.87,"l":69.045,"n":140,"o":69.87,"t":"2025-09-12T04:00:00Z","v":6761,"vw":69.256543},{"c":69.12,"h":69.44,"l":69.03,"n":119,"o":69.35,"t":"2025-09-15T04:00:00Z","v":38374,"vw":69.192105},{"c":68.86,"h":69.1,"l":68.45,"n":166,"o":69.1,"t":"2025-09-16T04:00:00Z","v":11487,"vw":68.770153},{"c":69.04,"h":70.22,"l":68.83,"n":196,"o":69.316,"t":"2025-09-17T04:00:00Z","v":6265,"vw":69.388667},{"c":69.4,"h":69.57,"l":69.08,"n":170,"o":69.37,"t":"2025-09-18T04:00:00Z","v":82289,"vw":69.373012},{"c":68.95,"h":69.45,"l":68.85,"n":224,"o":69.45,"t":"2025-09-19T04:00:00Z","v":12178,"vw":68.984469},{"c":68.46,"h":68.76,"l":68.3975,"n":183,"o":68.76,"t":"2025-09-22T04:00:00Z","v":9962,"vw":68.544265},{"c":68.59,"h":69.05,"l":68.59,"n":119,"o":68.66,"t":"2025-09-23T04:00:00Z","v":5201,"vw":68.845766},{"c":68.44,"h":68.89,"l":68.33,"n":181,"o":68.66,"t":"2025-09-24T04:00:00Z","v":6592,"vw":68.586652},{"c":67.64,"h":67.7573,"l":67.582,"n":172,"o":67.75,"t":"2025-09-25T04:00:00Z","v":9667,"vw":67.645107},{"c":68.5,"h":68.5,"l":67.815,"n":189,"o":67.815,"t":"2025-09-26T04:00:00Z","v":6722,"vw":68.218957},{"c":68.89,"h":68.98,"l":68.27,"n":203,"o":68.98,"t":"2025-09-29T04:00:00Z","v":14245,"vw":68.520165},{"c":68.22,"h":68.78,"l":67.75,"n":249,"o":68.78,"t":"2025-09-30T04:00:00Z","v":66052,"vw":67.966656},{"c":68.14,"h":68.31,"l":67.87,"n":287,"o":68.02,"t":"2025-10-01T04:00:00Z","v":47866,"vw":67.986566},{"c":68.43,"h":68.43,"l":67.8774,"n":152,"o":68.17,"t":"2025-10-02T04:00:00Z","v":8187,"vw":68.188936},{"c":68.28,"h":68.625,"l":68.2403,"n":254,"o":68.59,"t":"2025-10-03T04:00:00Z","v":88630,"vw":68.492405},{"c":67.85,"h":68.53,"l":67.71,"n":254,"o":68.53,"t":"2025-10-06T04:00:00Z","v":23425,"vw":67.979882},{"c":66.67,"h":67.84,"l":66.5,"n":306,"o":67.84,"t":"2025-10-07T04:00:00Z","v":27516,"vw":66.849234},{"c":66.65,"h":66.88,"l":66.55,"n":242,"o":66.6,"t":"2025-10-08T04:00:00Z","v":17231,"vw":66.73923},{"c":65.85,"h":66.87,"l":65.81,"n":121,"o":66.87,"t":"2025-10-09T04:00:00Z","v":7968,"vw":65.930624},{"c":64.28,"h":66.12,"l":64.28,"n":117,"o":66.12,"t":"2025-10-10T04:00:00Z","v":3469,"vw":64.966397},{"c":65.4795,"h":65.57,"l":64.98,"n":82,"o":64.98,"t":"2025-10-13T04:00:00Z","v":5948,"vw":65.273691},{"c":66.7218,"h":66.95,"l":64.83,"n":88,"o":64.83,"t":"2025-10-14T04:00:00Z","v":5046,"vw":66.564226},{"c":66.7542,"h":67.54,"l":66.7425,"n":82,"o":67.19,"t":"2025-10-15T04:00:00Z","v":8269,"vw":67.255288},{"c":66.0422,"h":66.92,"l":65.8,"n":144,"o":66.92,"t":"2025-10-16T04:00:00Z","v":4312,"vw":66.18415},{"c":66.29,"h":66.35,"l":65.82,"n":85,"o":65.82,"t":"2025-10-17T04:00:00Z","v":4270,"vw":66.164817},{"c":66.7375,"h":66.8424,"l":66.66,"n":69,"o":66.76,"t":"2025-10-20T04:00:00Z","v":5526,"vw":66.756187},{"c":67.84,"h":67.9049,"l":66.68,"n":279,"o":66.68,"t":"2025-10-21T04:00:00Z","v":20257,"vw":67.784365},{"c":67.28,"h":67.821,"l":67.07,"n":331,"o":67.79,"t":"2025-10-22T04:00:00Z","v":26569,"vw":67.403124},{"c":67.6125,"h":67.71,"l":67.215,"n":217,"o":67.35,"t":"2025-10-23T04:00:00Z","v":9273,"vw":67.516635},{"c":67.55,"h":68.14,"l":67.55,"n":188,"o":68.09,"t":"2025-10-24T04:00:00Z","v":8843,"vw":67.84338},{"c":68.0023,"h":68.32,"l":67.7901,"n":165,"o":68.13,"t":"2025-10-27T04:00:00Z","v":6256,"vw":68.062699},{"c":67.6144,"h":67.93,"l":67.54,"n":178,"o":67.76,"t":"2025-10-28T04:00:00Z","v":8823,"vw":67.715128},{"c":66.38,"h":67.45,"l":66.225,"n":169,"o":67.17,"t":"2025-10-29T04:00:00Z","v":92845,"vw":67.245763},{"c":65.7,"h":66.705,"l":65.7,"n":121,"o":65.795,"t":"2025-10-30T04:00:00Z","v":5317,"vw":66.275265},{"c":65.8453,"h":65.9,"l":65.32,"n":302,"o":65.69,"t":"2025-10-31T04:00:00Z","v":23761,"vw":65.697894},{"c":65.56,"h":65.77,"l":64.9208,"n":374,"o":65.77,"t":"2025-11-03T05:00:00Z","v":117705,"vw":65.526322},{"c":64.57,"h":64.89,"l":64.57,"n":285,"o":64.66,"t":"2025-11-04T05:00:00Z","v":14561,"vw":64.667755},{"c":65.3807,"h":65.782,"l":64.5501,"n":209,"o":64.61,"t":"2025-11-05T05:00:00Z","v":12092,"vw":65.360775},{"c":64.4,"h":65.18,"l":64.235,"n":175,"o":65.18,"t":"2025-11-06T05:00:00Z","v":7356,"vw":64.620147},{"c":65.71,"h":65.71,"l":64.38,"n":182,"o":64.38,"t":"2025-11-07T05:00:00Z","v":6233,"vw":64.910783},{"c":66.18,"h":66.3722,"l":65.8595,"n":136,"o":66.15,"t":"2025-11-10T05:00:00Z","v":5819,"vw":66.137429},{"c":66.3948,"h":66.56,"l":66.2175,"n":149,"o":66.27,"t":"2025-11-11T05:00:00Z","v":7094,"vw":66.375016},{"c":66.92,"h":67.105,"l":66.6,"n":219,"o":66.6,"t":"2025-11-12T05:00:00Z","v":14489,"vw":67.000534},{"c":65.82,"h":66.98,"l":65.82,"n":174,"o":66.61,"t":"2025-11-13T05:00:00Z","v":7752,"vw":66.145487},{"c":65.19,"h":65.585,"l":65.14,"n":173,"o":65.14,"t":"2025-11-14T05:00:00Z","v":10493,"vw":65.283577},{"c":63.62,"h":64.99,"l":63.39,"n":234,"o":64.99,"t":"2025-11-17T05:00:00Z","v":79380,"vw":63.46991},{"c":63.7563,"h":63.97,"l":63.22,"n":102,"o":63.3501,"t":"2025-11-18T05:00:00Z","v":6372,"vw":63.611331},{"c":63.5382,"h":63.79,"l":63.31,"n":84,"o":63.79,"t":"2025-11-19T05:00:00Z","v":3144,"vw":63.587772},{"c":62.48,"h":64.36,"l":62.47,"n":236,"o":64.025,"t":"2025-11-20T05:00:00Z","v":16001,"vw":63.317711},{"c":64.57,"h":64.94,"l":63.5,"n":141,"o":63.71,"t":"2025-11-21T05:00:00Z","v":33211,"vw":64.757624},{"c":64.53,"h":64.94,"l":64.36,"n":135,"o":64.69,"t":"2025-11-24T05:00:00Z","v":8137,"vw":64.752611},{"c":66.56,"h":66.74,"l":65.61,"n":130,"o":65.61,"t":"2025-11-25T05:00:00Z","v":5345,"vw":66.365956},{"c":67.34,"h":67.72,"l":66.57,"n":148,"o":66.75,"t":"2025-11-26T05:00:00Z","v":13393,"vw":67.486517},{"c":67.63,"h":67.775,"l":67.54,"n":57,"o":67.54,"t":"2025-11-28T05:00:00Z","v":2586,"vw":67.690298},{"c":67.71,"h":68.1401,"l":67.45,"n":107,"o":67.45,"t":"2025-12-01T05:00:00Z","v":4472,"vw":67.843947},{"c":67.41,"h":67.652,"l":67.2503,"n":131,"o":67.6236,"t":"2025-12-02T05:00:00Z","v":15048,"vw":67.547951},{"c":68.07,"h":68.29,"l":67.41,"n":105,"o":67.41,"t":"2025-12-03T05:00:00Z","v":6036,"vw":68.090464},{"c":67.73,"h":67.78,"l":67.45,"n":117,"o":67.6,"t":"2025-12-04T05:00:00Z","v":6679,"vw":67.628056},{"c":68.38,"h":68.66,"l":67.89,"n":95,"o":67.89,"t":"2025-12-05T05:00:00Z","v":5722,"vw":68.42039},{"c":67.9,"h":68.61,"l":67.83,"n":109,"o":68.61,"t":"2025-12-08T05:00:00Z","v":11161,"vw":67.969989},{"c":67.85,"h":68.1952,"l":67.66,"n":113,"o":67.66,"t":"2025-12-09T05:00:00Z","v":7251,"vw":67.999926},{"c":69.23,"h":69.37,"l":67.87,"n":156,"o":67.87,"t":"2025-12-10T05:00:00Z","v":9913,"vw":68.711034},{"c":70.12,"h":70.15,"l":69.12,"n":199,"o":69.12,"t":"2025-12-11T05:00:00Z","v":19311,"vw":70.000767},{"c":69.57,"h":70.54,"l":69.49,"n":174,"o":70.52,"t":"2025-12-12T05:00:00Z","v":14241,"vw":70.072614},{"c":69.58,"h":69.98,"l":69.42,"n":258,"o":69.98,"t":"2025-12-15T05:00:00Z","v":40486,"vw":69.60812},{"c":69.4917,"h":69.84,"l":69.1512,"n":129,"o":69.66,"t":"2025-12-16T05:00:00Z","v":9221,"vw":69.572271},{"c":69.08,"h":69.87,"l":69.08,"n":142,"o":69.3021,"t":"2025-12-17T05:00:00Z","v":9416,"vw":69.317604},{"c":69.26,"h":70.12,"l":69.24,"n":109,"o":69.68,"t":"2025-12-18T05:00:00Z","v":8764,"vw":69.743878},{"c":69.62,"h":69.65,"l":69.32,"n":105,"o":69.32,"t":"2025-12-19T05:00:00Z","v":5372,"vw":69.506099},{"c":69.72,"h":69.93,"l":69.64,"n":169,"o":69.84,"t":"2025-12-22T05:00:00Z","v":6357,"vw":69.804534},{"c":69.26,"h":69.32,"l":69.12,"n":123,"o":69.2622,"t":"2025-12-23T05:00:00Z","v":11253,"vw":69.212262},{"c":69.51,"h":69.68,"l":69.18,"n":42,"o":69.2599,"t":"2025-12-24T05:00:00Z","v":2361,"vw":69.384694},{"c":69.63,"h":69.68,"l":69.415,"n":86,"o":69.53,"t":"2025-12-26T05:00:00Z","v":5165,"vw":69.542118},{"c":69.191,"h":69.42,"l":69.1499,"n":97,"o":69.42,"t":"2025-12-29T05:00:00Z","v":2568,"vw":69.271633},{"c":68.98,"h":69.18,"l":68.98,"n":78,"o":69.18,"t":"2025-12-30T05:00:00Z","v":9348,"vw":69.113643},{"c":68.37,"h":69.05,"l":68.37,"n":106,"o":69.05,"t":"2025-12-31T05:00:00Z","v":5731,"vw":68.614116},{"c":69.02,"h":69.23,"l":68.4695,"n":117,"o":68.5,"t":"2026-01-02T05:00:00Z","v":168393,"vw":69.081983},{"c":69.7,"h":70.205,"l":69.02,"n":192,"o":69.02,"t":"2026-01-05T05:00:00Z","v":17782,"vw":69.971912},{"c":70.81,"h":70.93,"l":69.605,"n":183,"o":69.62,"t":"2026-01-06T05:00:00Z","v":12274,"vw":70.492265},{"c":70.16,"h":70.5,"l":70.16,"n":154,"o":70.35,"t":"2026-01-07T05:00:00Z","v":41412,"vw":70.346963},{"c":71.6,"h":71.99,"l":69.92,"n":154,"o":69.92,"t":"2026-01-08T05:00:00Z","v":12985,"vw":71.428634},{"c":72.19,"h":72.35,"l":71.96,"n":110,"o":71.96,"t":"2026-01-09T05:00:00Z","v":10701,"vw":72.129033},{"c":71.93,"h":72.14,"l":71.185,"n":191,"o":71.27,"t":"2026-01-12T05:00:00Z","v":20168,"vw":71.817134},{"c":72.2299,"h":72.2299,"l":71.7456,"n":163,"o":72.06,"t":"2026-01-13T05:00:00Z","v":11267,"vw":72.057882},{"c":71.53,"h":72.315,"l":71.3701,"n":84,"o":72.06,"t":"2026-01-14T05:00:00Z","v":10481,"vw":71.543054},{"c":72.2,"h":72.3191,"l":71.61,"n":145,"o":71.7,"t":"2026-01-15T05:00:00Z","v":12150,"vw":72.164939},{"c":71.44,"h":71.86,"l":71.32,"n":80,"o":71.86,"t":"2026-01-16T05:00:00Z","v":5584,"vw":71.634216},{"c":69.79,"h":70.8,"l":69.66,"n":182,"o":70.35,"t":"2026-01-20T05:00:00Z","v":11306,"vw":70.114087},{"c":71.06,"h":71.08,"l":70.23,"n":165,"o":70.23,"t":"2026-01-21T05:00:00Z","v":9669,"vw":70.778108},{"c":70.99,"h":71.91,"l":70.71,"n":301,"o":71.45,"t":"2026-01-22T05:00:00Z","v":29750,"vw":71.082643},{"c":70.36,"h":70.78,"l":70.0905,"n":106,"o":70.78,"t":"2026-01-23T05:00:00Z","v":72001,"vw":70.377673},{"c":69.9417,"h":70.345,"l":69.9127,"n":132,"o":70.32,"t":"2026-01-26T05:00:00Z","v":34556,"vw":70.105526},{"c":69.6448,"h":70.01,"l":69.53,"n":116,"o":70.01,"t":"2026-01-27T05:00:00Z","v":5926,"vw":69.734386},{"c":68.9,"h":69.7296,"l":68.78,"n":146,"o":69.7,"t":"2026-01-28T05:00:00Z","v":14240,"vw":69.230732},{"c":69.26,"h":69.37,"l":68.68,"n":191,"o":69.11,"t":"2026-01-29T05:00:00Z","v":15419,"vw":69.079337},{"c":68.83,"h":68.95,"l":68.36,"n":119,"o":68.82,"t":"2026-01-30T05:00:00Z","v":5991,"vw":68.653993},{"c":69.76,"h":69.86,"l":68.75,"n":106,"o":68.75,"t":"2026-02-02T05:00:00Z","v":6176,"vw":69.69996},{"c":69.66,"h":70.729,"l":69.231,"n":160,"o":69.72,"t":"2026-02-03T05:00:00Z","v":11892,"vw":69.634337},{"c":70.85,"h":71.2175,"l":70.08,"n":127,"o":70.12,"t":"2026-02-04T05:00:00Z","v":9027,"vw":70.64715},{"c":69.94,"h":70.94,"l":69.79,"n":133,"o":70.64,"t":"2026-02-05T05:00:00Z","v":46194,"vw":70.183141},{"c":71.61,"h":71.61,"l":70.14,"n":115,"o":70.14,"t":"2026-02-06T05:00:00Z","v":83018,"vw":70.966388},{"c":71.1,"h":71.38,"l":71.03,"n":166,"o":71.38,"t":"2026-02-09T05:00:00Z","v":22851,"vw":71.157516},{"c":71.56,"h":72,"l":71.34,"n":109,"o":71.34,"t":"2026-02-10T05:00:00Z","v":16031,"vw":71.818004},{"c":70.97,"h":71.6,"l":70.93,"n":122,"o":71.2,"t":"2026-02-11T05:00:00Z","v":6731,"vw":71.112788},{"c":69.7154,"h":71.78,"l":69.34,"n":116,"o":71.38,"t":"2026-02-12T05:00:00Z","v":6314,"vw":70.418166},{"c":70.22,"h":70.5,"l":69.72,"n":78,"o":69.96,"t":"2026-02-13T05:00:00Z","v":4116,"vw":70.226442},{"c":70.47,"h":70.5023,"l":69.645,"n":133,"o":70.15,"t":"2026-02-17T05:00:00Z","v":16082,"vw":70.279147},{"c":71.34,"h":71.635,"l":70.38,"n":96,"o":70.38,"t":"2026-02-18T05:00:00Z","v":9384,"vw":71.181189},{"c":70.28,"h":70.6904,"l":69.94,"n":102,"o":70.6904,"t":"2026-02-19T05:00:00Z","v":80500,"vw":70.354659},{"c":70.75,"h":71.16,"l":69.86,"n":98,"o":69.86,"t":"2026-02-20T05:00:00Z","v":6095,"vw":70.363556},{"c":68.88,"h":69.74,"l":68.32,"n":129,"o":69.74,"t":"2026-02-23T05:00:00Z","v":7138,"vw":68.537465},{"c":69.51,"h":69.92,"l":68.79,"n":176,"o":68.98,"t":"2026-02-24T05:00:00Z","v":41368,"vw":69.626216},{"c":69.14,"h":69.252,"l":68.63,"n":138,"o":69.252,"t":"2026-02-25T05:00:00Z","v":14591,"vw":68.999751},{"c":70.33,"h":70.36,"l":69.4,"n":203,"o":69.4,"t":"2026-02-26T05:00:00Z","v":20689,"vw":70.040081},{"c":69.4777,"h":69.4777,"l":69.052,"n":118,"o":69.1,"t":"2026-02-27T05:00:00Z","v":3324,"vw":69.253606},{"c":68.42,"h":68.5324,"l":67.455,"n":135,"o":68.08,"t":"2026-03-02T05:00:00Z","v":122976,"vw":68.402918},{"c":68.04,"h":68.25,"l":66.07,"n":227,"o":66.93,"t":"2026-03-03T05:00:00Z","v":18303,"vw":66.790023},{"c":68.27,"h":68.76,"l":67.93,"n":216,"o":68.47,"t":"2026-03-04T05:00:00Z","v":34320,"vw":68.378265},{"c":67.61,"h":68.38,"l":67.09,"n":140,"o":67.87,"t":"2026-03-05T05:00:00Z","v":11239,"vw":67.592439},{"c":66.16,"h":66.18,"l":65.48,"n":225,"o":65.88,"t":"2026-03-06T05:00:00Z","v":14750,"vw":65.703749},{"c":66.19,"h":66.2,"l":63.725,"n":129,"o":64.63,"t":"2026-03-09T04:00:00Z","v":7009,"vw":64.834233},{"c":65.64,"h":66.57,"l":65.535,"n":110,"o":65.62,"t":"2026-03-10T04:00:00Z","v":5625,"vw":66.004569},{"c":65.27,"h":65.75,"l":65.02,"n":208,"o":65.48,"t":"2026-03-11T04:00:00Z","v":14469,"vw":65.311019},{"c":63.72,"h":64.765,"l":63.72,"n":135,"o":64.51,"t":"2026-03-12T04:00:00Z","v":14023,"vw":64.35017},{"c":63.4743,"h":64.39,"l":63.435,"n":114,"o":64.39,"t":"2026-03-13T04:00:00Z","v":7699,"vw":64.005489},{"c":64.1031,"h":64.57,"l":64.02,"n":160,"o":64.24,"t":"2026-03-16T04:00:00Z","v":9746,"vw":64.187701},{"c":64.7501,"h":65.2851,"l":64.61,"n":237,"o":64.61,"t":"2026-03-17T04:00:00Z","v":18089,"vw":64.933192},{"c":63.65,"h":64.7965,"l":63.65,"n":61,"o":64.3,"t":"2026-03-18T04:00:00Z","v":3294,"vw":63.9728},{"c":63.83,"h":63.83,"l":63.065,"n":85,"o":63.11,"t":"2026-03-19T04:00:00Z","v":5341,"vw":63.351231},{"c":62.58,"h":63.3001,"l":62.285,"n":118,"o":63.18,"t":"2026-03-20T04:00:00Z","v":13566,"vw":63.009241},{"c":64.1,"h":64.79,"l":63.96,"n":169,"o":63.99,"t":"2026-03-23T04:00:00Z","v":16121,"vw":64.243406},{"c":64.26,"h":64.6,"l":63.4908,"n":203,"o":63.58,"t":"2026-03-24T04:00:00Z","v":11765,"vw":64.18191},{"c":64.58,"h":64.585,"l":64.03,"n":169,"o":64.57,"t":"2026-03-25T04:00:00Z","v":40446,"vw":64.189266},{"c":63.86,"h":64.755,"l":63.76,"n":98,"o":64.47,"t":"2026-03-26T04:00:00Z","v":4904,"vw":64.082959},{"c":62.56,"h":63.34,"l":62.355,"n":174,"o":63.34,"t":"2026-03-27T04:00:00Z","v":17287,"vw":62.766616},{"c":62.05,"h":62.93,"l":61.86,"n":104,"o":62.93,"t":"2026-03-30T04:00:00Z","v":6274,"vw":62.234666},{"c":64.02,"h":64.42,"l":62.84,"n":267,"o":63.02,"t":"2026-03-31T04:00:00Z","v":23829,"vw":63.613208},{"c":64.46,"h":64.84,"l":64.0118,"n":244,"o":64.43,"t":"2026-04-01T04:00:00Z","v":34968,"vw":64.257776},{"c":64.22,"h":64.77,"l":62.89,"n":178,"o":63.34,"t":"2026-04-02T04:00:00Z","v":11426,"vw":64.126574},{"c":65.01,"h":65.01,"l":63.96,"n":80,"o":63.96,"t":"2026-04-06T04:00:00Z","v":5636,"vw":64.450535},{"c":64.382,"h":64.69,"l":63.985,"n":202,"o":64.17,"t":"2026-04-07T04:00:00Z","v":11494,"vw":64.139532},{"c":66.44,"h":66.67,"l":66.32,"n":172,"o":66.6,"t":"2026-04-08T04:00:00Z","v":17562,"vw":66.414454},{"c":67.0925,"h":67.125,"l":65.87,"n":101,"o":65.91,"t":"2026-04-09T04:00:00Z","v":4123,"vw":66.115093},{"c":66.6222,"h":66.6222,"l":66.4501,"n":93,"o":66.5,"t":"2026-04-10T04:00:00Z","v":7567,"vw":66.493374},{"c":67.2356,"h":67.2356,"l":66.1191,"n":117,"o":66.31,"t":"2026-04-13T04:00:00Z","v":3521,"vw":66.654359},{"c":68,"h":68,"l":67.26,"n":96,"o":67.34,"t":"2026-04-14T04:00:00Z","v":6590,"vw":67.734729},{"c":68.01,"h":68.0799,"l":67.566,"n":69,"o":67.9,"t":"2026-04-15T04:00:00Z","v":7123,"vw":67.84583},{"c":68.0971,"h":68.39,"l":67.78,"n":109,"o":68.12,"t":"2026-04-16T04:00:00Z","v":6614,"vw":68.136767},{"c":70.32,"h":70.905,"l":69.435,"n":219,"o":69.435,"t":"2026-04-17T04:00:00Z","v":10633,"vw":70.299265},{"c":71.31,"h":71.31,"l":70.2,"n":99,"o":70.26,"t":"2026-04-20T04:00:00Z","v":3398,"vw":70.752158},{"c":71.1,"h":72.37,"l":70.9,"n":198,"o":71.62,"t":"2026-04-21T04:00:00Z","v":14117,"vw":71.580463},{"c":69.3,"h":71.7,"l":69.3,"n":84,"o":71.7,"t":"2026-04-22T04:00:00Z","v":6324,"vw":70.600354},{"c":68.1191,"h":69.01,"l":67.5,"n":142,"o":69.01,"t":"2026-04-23T04:00:00Z","v":10992,"vw":68.382487},{"c":67.77,"h":68.06,"l":67.77,"n":95,"o":67.84,"t":"2026-04-24T04:00:00Z","v":2619,"vw":67.879058},{"c":67.37,"h":67.72,"l":67.37,"n":108,"o":67.72,"t":"2026-04-27T04:00:00Z","v":12807,"vw":67.550069},{"c":66.74,"h":67.5,"l":66.67,"n":162,"o":67.5,"t":"2026-04-28T04:00:00Z","v":12095,"vw":66.863625},{"c":66.07,"h":66.6997,"l":66,"n":195,"o":66.6997,"t":"2026-04-29T04:00:00Z","v":9884,"vw":66.175385},{"c":67.0736,"h":67.121,"l":66.16,"n":84,"o":66.16,"t":"2026-04-30T04:00:00Z","v":3460,"vw":66.647531},{"c":66.7667,"h":67.26,"l":66.677,"n":109,"o":67.22,"t":"2026-05-01T04:00:00Z","v":3314,"vw":67.052204},{"c":65.1488,"h":66.45,"l":65.085,"n":109,"o":66.45,"t":"2026-05-04T04:00:00Z","v":8904,"vw":65.30196},{"c":65.6925,"h":65.7701,"l":65.09,"n":90,"o":65.09,"t":"2026-05-05T04:00:00Z","v":15335,"vw":65.504074},{"c":67.0844,"h":67.23,"l":66.79,"n":82,"o":66.79,"t":"2026-05-06T04:00:00Z","v":3797,"vw":66.974307},{"c":66.4378,"h":67.35,"l":66.1,"n":59,"o":66.94,"t":"2026-05-07T04:00:00Z","v":4362,"vw":66.819253},{"c":66.4755,"h":66.79,"l":66.24,"n":176,"o":66.58,"t":"2026-05-08T04:00:00Z","v":10844,"vw":66.4456},{"c":64.9299,"h":65.715,"l":64.91,"n":135,"o":65.64,"t":"2026-05-11T04:00:00Z","v":4703,"vw":65.193644},{"c":64.4538,"h":64.59,"l":64.13,"n":100,"o":64.435,"t":"2026-05-12T04:00:00Z","v":3968,"vw":64.300174},{"c":63.7,"h":64.21,"l":63.58,"n":137,"o":64.21,"t":"2026-05-13T04:00:00Z","v":10184,"vw":63.705611},{"c":64.28,"h":64.6068,"l":64.23,"n":207,"o":64.35,"t":"2026-05-14T04:00:00Z","v":27707,"vw":64.377064},{"c":63.1947,"h":63.89,"l":63.1947,"n":94,"o":63.89,"t":"2026-05-15T04:00:00Z","v":4437,"vw":63.592486},{"c":63.47,"h":64.03,"l":63.33,"n":101,"o":63.43,"t":"2026-05-18T04:00:00Z","v":5299,"vw":63.483761},{"c":62.83,"h":63.135,"l":62.69,"n":102,"o":62.69,"t":"2026-05-19T04:00:00Z","v":8758,"vw":63.042008},{"c":64.6656,"h":64.6656,"l":62.74,"n":112,"o":62.76,"t":"2026-05-20T04:00:00Z","v":11828,"vw":64.346414},{"c":65.599,"h":65.7,"l":63.69,"n":103,"o":64.14,"t":"2026-05-21T04:00:00Z","v":12063,"vw":64.698326},{"c":66.0844,"h":66.1399,"l":65.68,"n":134,"o":65.68,"t":"2026-05-22T04:00:00Z","v":9194,"vw":65.959273},{"c":66.8422,"h":67.0599,"l":66.48,"n":149,"o":66.65,"t":"2026-05-26T04:00:00Z","v":17705,"vw":66.672725},{"c":67.8,"h":68.7,"l":67.32,"n":195,"o":67.32,"t":"2026-05-27T04:00:00Z","v":29481,"vw":68.170381},{"c":68.42,"h":68.525,"l":67.43,"n":137,"o":67.55,"t":"2026-05-28T04:00:00Z","v":9465,"vw":68.153927},{"c":67.96,"h":68.3,"l":67.95,"n":153,"o":68.07,"t":"2026-05-29T04:00:00Z","v":8147,"vw":68.151698},{"c":67.6855,"h":67.8078,"l":67.11,"n":123,"o":67.54,"t":"2026-06-01T04:00:00Z","v":10498,"vw":67.632183},{"c":67.2286,"h":67.39,"l":67.195,"n":83,"o":67.39,"t":"2026-06-02T04:00:00Z","v":3810,"vw":67.274897},{"c":66.9688,"h":67.135,"l":66.77,"n":96,"o":66.77,"t":"2026-06-03T04:00:00Z","v":4860,"vw":66.998213},{"c":66.95,"h":67.35,"l":66.6827,"n":115,"o":67.33,"t":"2026-06-04T04:00:00Z","v":4885,"vw":66.982968},{"c":66.597,"h":66.81,"l":66.28,"n":94,"o":66.58,"t":"2026-06-05T04:00:00Z","v":8692,"vw":66.615802},{"c":66.73,"h":67.2,"l":66.55,"n":157,"o":66.55,"t":"2026-06-08T04:00:00Z","v":11280,"vw":66.936716},{"c":68.1085,"h":68.4,"l":67.22,"n":90,"o":67.22,"t":"2026-06-09T04:00:00Z","v":3708,"vw":67.859901},{"c":67.29,"h":68.2525,"l":67.29,"n":68,"o":67.7,"t":"2026-06-10T04:00:00Z","v":10723,"vw":67.514368},{"c":69.3716,"h":69.3716,"l":67.431,"n":85,"o":67.431,"t":"2026-06-11T04:00:00Z","v":1959,"vw":67.851008},{"c":69.6186,"h":69.86,"l":69.39,"n":141,"o":69.73,"t":"2026-06-12T04:00:00Z","v":11389,"vw":69.638128},{"c":69.6,"h":70.71,"l":69.6,"n":82,"o":70.36,"t":"2026-06-15T04:00:00Z","v":4398,"vw":69.949359},{"c":69.46,"h":69.96,"l":69.46,"n":74,"o":69.78,"t":"2026-06-16T04:00:00Z","v":4291,"vw":69.62832},{"c":67.844,"h":69.74,"l":67.844,"n":112,"o":69.551,"t":"2026-06-17T04:00:00Z","v":6599,"vw":68.764972},{"c":69.03,"h":69.4,"l":68.5,"n":123,"o":68.5,"t":"2026-06-18T04:00:00Z","v":9245,"vw":69.002356},{"c":68.35,"h":69.07,"l":68.33,"n":93,"o":68.87,"t":"2026-06-22T04:00:00Z","v":4654,"vw":68.650186},{"c":68.29,"h":68.55,"l":67.7,"n":114,"o":67.71,"t":"2026-06-23T04:00:00Z","v":4950,"vw":68.178113},{"c":69.8719,"h":70.41,"l":68.73,"n":89,"o":68.73,"t":"2026-06-24T04:00:00Z","v":3303,"vw":69.682147},{"c":69.4266,"h":70.58,"l":69.275,"n":86,"o":69.96,"t":"2026-06-25T04:00:00Z","v":6003,"vw":69.842852},{"c":70.25,"h":70.26,"l":69.3,"n":75,"o":69.3,"t":"2026-06-26T04:00:00Z","v":4310,"vw":69.966127},{"c":69.5076,"h":70.27,"l":69.38,"n":149,"o":70.27,"t":"2026-06-29T04:00:00Z","v":6731,"vw":69.780412},{"c":69.1668,"h":69.39,"l":68.955,"n":202,"o":69.39,"t":"2026-06-30T04:00:00Z","v":4553,"vw":69.079115},{"c":69.0082,"h":69.82,"l":69,"n":151,"o":69.46,"t":"2026-07-01T04:00:00Z","v":27559,"vw":69.518893},{"c":69.6586,"h":69.92,"l":68.98,"n":88,"o":69.45,"t":"2026-07-02T04:00:00Z","v":11983,"vw":69.426321},{"c":69.1439,"h":69.75,"l":68.77,"n":118,"o":69.75,"t":"2026-07-06T04:00:00Z","v":4763,"vw":69.106361},{"c":68.9,"h":69.68,"l":68.71,"n":137,"o":69.33,"t":"2026-07-07T04:00:00Z","v":13199,"vw":69.163704},{"c":67.53,"h":68.06,"l":66.915,"n":137,"o":68.06,"t":"2026-07-08T04:00:00Z","v":13780,"vw":67.263473},{"c":68.3986,"h":68.6,"l":67.37,"n":75,"o":67.54,"t":"2026-07-09T04:00:00Z","v":4075,"vw":67.89726},{"c":68.8367,"h":69.09,"l":68.51,"n":90,"o":69.08,"t":"2026-07-10T04:00:00Z","v":6986,"vw":68.994309},{"c":68.5883,"h":69.38,"l":68.5883,"n":136,"o":68.84,"t":"2026-07-13T04:00:00Z","v":3898,"vw":68.933467},{"c":68.3559,"h":68.7,"l":68.08,"n":132,"o":68.7,"t":"2026-07-14T04:00:00Z","v":6087,"vw":68.26103},{"c":69.1639,"h":69.84,"l":68.61,"n":114,"o":68.61,"t":"2026-07-15T04:00:00Z","v":5919,"vw":69.622235},{"c":70.1836,"h":70.41,"l":69.16,"n":113,"o":69.16,"t":"2026-07-16T04:00:00Z","v":7914,"vw":69.914483},{"c":69.35,"h":69.95,"l":69.17,"n":85,"o":69.8,"t":"2026-07-17T04:00:00Z","v":4245,"vw":69.541095},{"c":68.9291,"h":69.67,"l":68.7917,"n":109,"o":69.67,"t":"2026-07-20T04:00:00Z","v":4194,"vw":69.239973},{"c":68.68,"h":68.92,"l":68.61,"n":154,"o":68.89,"t":"2026-07-21T04:00:00Z","v":57657,"vw":68.694285},{"c":68.66,"h":68.97,"l":68.52,"n":130,"o":68.75,"t":"2026-07-22T04:00:00Z","v":9453,"vw":68.640777},{"c":67.3147,"h":67.85,"l":67.19,"n":68,"o":67.81,"t":"2026-07-23T04:00:00Z","v":4302,"vw":67.41597},{"c":68.3423,"h":68.89,"l":67.71,"n":185,"o":67.81,"t":"2026-07-24T04:00:00Z","v":36011,"vw":68.597849},{"c":69.934,"h":69.934,"l":69.581,"n":132,"o":69.63,"t":"2026-07-27T04:00:00Z","v":15626,"vw":69.652642},{"c":71.7346,"h":71.7346,"l":70.3,"n":120,"o":70.3,"t":"2026-07-28T04:00:00Z","v":27567,"vw":71.330332},{"c":71.655,"h":72.4999,"l":71.13,"n":99,"o":71.13,"t":"2026-07-29T04:00:00Z","v":4914,"vw":71.985408},{"c":70.7875,"h":71.18,"l":70.03,"n":114,"o":71.18,"t":"2026-07-30T04:00:00Z","v":7802,"vw":70.528203},{"c":69.97,"h":70.67,"l":69.91,"n":106,"o":70.67,"t":"2026-07-31T04:00:00Z","v":7817,"vw":70.0855},{"c":70.89,"h":71.36,"l":70.59,"n":193,"o":71.24,"t":"2026-08-03T04:00:00Z","v":9444,"vw":70.95021},{"c":71.7819,"h":71.7819,"l":70.83,"n":421,"o":70.83,"t":"2026-08-04T04:00:00Z","v":32876,"vw":71.212937},{"c":71.7647,"h":72.145,"l":71.59,"n":118,"o":72.06,"t":"2026-08-05T04:00:00Z","v":8997,"vw":71.768703},{"c":70.8772,"h":71.63,"l":70.875,"n":80,"o":71.63,"t":"2026-08-06T04:00:00Z","v":6497,"vw":71.038273},{"c":71.7591,"h":71.795,"l":71.04,"n":84,"o":71.04,"t":"2026-08-07T04:00:00Z","v":6571,"vw":71.45018},{"c":71.1019,"h":71.35,"l":71.01,"n":66,"o":71.35,"t":"2026-08-10T04:00:00Z","v":82750,"vw":71.015878},{"c":70.9847,"h":71.2701,"l":70.74,"n":90,"o":70.74,"t":"2026-08-11T04:00:00Z","v":6624,"vw":71.091736},{"c":70.54,"h":70.95,"l":70.19,"n":237,"o":70.95,"t":"2026-08-12T04:00:00Z","v":10516,"vw":70.534351},{"c":71.0132,"h":71.1,"l":70.62,"n":287,"o":70.78,"t":"2026-08-13T04:00:00Z","v":12112,"vw":70.829663},{"c":70.8439,"h":71.23,"l":70.8439,"n":87,"o":71.22,"t":"2026-08-14T04:00:00Z","v":3467,"vw":71.097858},{"c":69.7735,"h":70.57,"l":69.7735,"n":239,"o":70.57,"t":"2026-08-17T04:00:00Z","v":43416,"vw":70.115376},{"c":69.5211,"h":70.29,"l":69.5211,"n":114,"o":69.92,"t":"2026-08-18T04:00:00Z","v":8962,"vw":70.031365},{"c":70.147,"h":70.96,"l":70.1,"n":248,"o":70.1,"t":"2026-08-19T04:00:00Z","v":20736,"vw":70.510214},{"c":69.3362,"h":69.68,"l":69.2751,"n":101,"o":69.42,"t":"2026-08-20T04:00:00Z","v":7151,"vw":69.485381},{"c":70.0489,"h":70.2316,"l":69.78,"n":120,"o":69.85,"t":"2026-08-21T04:00:00Z","v":7833,"vw":70.036701},{"c":70.4404,"h":70.5,"l":70.2,"n":87,"o":70.22,"t":"2026-08-24T04:00:00Z","v":2444,"vw":70.345459},{"c":70.07,"h":70.38,"l":69.82,"n":109,"o":70.38,"t":"2026-08-25T04:00:00Z","v":5009,"vw":69.922339},{"c":69.7624,"h":70.08,"l":69.735,"n":119,"o":69.93,"t":"2026-08-26T04:00:00Z","v":4388,"vw":69.917815},{"c":68.8558,"h":69.3801,"l":68.8558,"n":150,"o":69.3,"t":"2026-08-27T04:00:00Z","v":6769,"vw":69.238329},{"c":69.2771,"h":69.335,"l":69.1,"n":95,"o":69.31,"t":"2026-08-28T04:00:00Z","v":4304,"vw":69.217974},{"c":68.4638,"h":68.87,"l":68.46,"n":104,"o":68.87,"t":"2026-08-31T04:00:00Z","v":4165,"vw":68.637604},{"c":67.6036,"h":68.54,"l":67.57,"n":108,"o":68.03,"t":"2026-09-01T04:00:00Z","v":9463,"vw":67.971834},{"c":68.3228,"h":68.49,"l":68.07,"n":91,"o":68.07,"t":"2026-09-02T04:00:00Z","v":4674,"vw":68.356487},{"c":68.6288,"h":69.17,"l":68.22,"n":159,"o":68.68,"t":"2026-09-03T04:00:00Z","v":12032,"vw":68.477025},{"c":68.4635,"h":68.68,"l":68.37,"n":104,"o":68.42,"t":"2026-09-04T04:00:00Z","v":3897,"vw":68.495895},{"c":67.0265,"h":68.08,"l":67.0265,"n":130,"o":68.08,"t":"2026-09-08T04:00:00Z","v":8001,"vw":67.315028},{"c":65.7909,"h":66.48,"l":65.79,"n":110,"o":66.48,"t":"2026-09-09T04:00:00Z","v":10399,"vw":66.114653},{"c":65.4486,"h":65.62,"l":65.22,"n":81,"o":65.32,"t":"2026-09-10T04:00:00Z","v":3475,"vw":65.414869},{"c":66.23,"h":66.23,"l":66.181,"n":64,"o":66.22,"t":"2026-09-11T04:00:00Z","v":2156,"vw":66.203717},{"c":66.8943,"h":67.07,"l":66.32,"n":86,"o":66.32,"t":"2026-09-14T04:00:00Z","v":2490,"vw":66.856675},{"c":65.66,"h":66.51,"l":65.66,"n":139,"o":66.51,"t":"2026-09-15T04:00:00Z","v":19661,"vw":65.935824},{"c":65.2835,"h":66.1349,"l":65.04,"n":163,"o":65.69,"t":"2026-09-16T04:00:00Z","v":7449,"vw":65.845154},{"c":65.26,"h":66.04,"l":65.1954,"n":100,"o":66.04,"t":"2026-09-17T04:00:00Z","v":10869,"vw":65.281685},{"c":64.5696,"h":64.93,"l":64.5696,"n":116,"o":64.93,"t":"2026-09-18T04:00:00Z","v":4724,"vw":64.708925},{"c":65.1683,"h":65.39,"l":64.66,"n":227,"o":65.09,"t":"2026-09-21T04:00:00Z","v":13008,"vw":65.180791},{"c":65.5364,"h":66.1,"l":65.31,"n":94,"o":66.06,"t":"2026-09-22T04:00:00Z","v":4336,"vw":65.913798},{"c":64.65,"h":65.125,"l":64.6,"n":91,"o":64.6,"t":"2026-09-23T04:00:00Z","v":2906,"vw":64.882191},{"c":64.567,"h":64.661,"l":64.05,"n":115,"o":64.661,"t":"2026-09-24T04:00:00Z","v":5976,"vw":64.379613},{"c":64.9638,"h":65.19,"l":64.54,"n":84,"o":64.5846,"t":"2026-09-25T04:00:00Z","v":2079,"vw":64.793564},{"c":64.6856,"h":65.01,"l":64.25,"n":113,"o":64.48,"t":"2026-09-28T04:00:00Z","v":8856,"vw":64.651559},{"c":64.5758,"h":64.726,"l":64.41,"n":90,"o":64.66,"t":"2026-09-29T04:00:00Z","v":3461,"vw":64.592816},{"c":64.1333,"h":64.94,"l":64.1333,"n":123,"o":64.94,"t":"2026-09-30T04:00:00Z","v":5180,"vw":64.766054},{"c":64.4865,"h":64.7,"l":63.71,"n":316,"o":63.92,"t":"2026-10-01T04:00:00Z","v":53730,"vw":64.511081},{"c":64.5861,"h":65.02,"l":64.26,"n":104,"o":65.02,"t":"2026-10-02T04:00:00Z","v":6828,"vw":64.664693},{"c":64.6567,"h":64.78,"l":64.4,"n":99,"o":64.43,"t":"2026-10-05T04:00:00Z","v":16157,"vw":64.691333},{"c":65.06,"h":65.3,"l":64.8913,"n":95,"o":64.96,"t":"2026-10-06T04:00:00Z","v":10235,"vw":65.083186},{"c":64.4614,"h":64.58,"l":64.17,"n":95,"o":64.54,"t":"2026-10-07T04:00:00Z","v":7804,"vw":64.349944},{"c":65.1464,"h":65.152,"l":64.1789,"n":74,"o":64.42,"t":"2026-10-08T04:00:00Z","v":10626,"vw":64.475306},{"c":65.1882,"h":65.22,"l":65.015,"n":62,"o":65.15,"t":"2026-10-09T04:00:00Z","v":2714,"vw":65.132362},{"c":65.0168,"h":65.23,"l":65.01,"n":79,"o":65.06,"t":"2026-10-12T04:00:00Z","v":6960,"vw":65.082275},{"c":65.3151,"h":65.33,"l":65.145,"n":74,"o":65.31,"t":"2026-10-13T04:00:00Z","v":3055,"vw":65.294772},{"c":64.9619,"h":64.98,"l":64.4,"n":61,"o":64.83,"t":"2026-10-14T04:00:00Z","v":3625,"vw":64.698439},{"c":67.36,"h":67.36,"l":65.87,"n":81,"o":65.87,"t":"2026-10-15T04:00:00Z","v":5492,"vw":67.015651},{"c":66.5976,"h":67.62,"l":66.37,"n":75,"o":67.62,"t":"2026-10-16T04:00:00Z","v":3403,"vw":67.284364},{"c":66.2965,"h":66.565,"l":66.2315,"n":46,"o":66.565,"t":"2026-10-19T04:00:00Z","v":3294,"vw":66.297266},{"c":67.1865,"h":67.42,"l":66.9,"n":56,"o":67.42,"t":"2026-10-20T04:00:00Z","v":1913,"vw":67.169702},{"c":66.5383,"h":67.1,"l":66.5383,"n":96,"o":67.1,"t":"2026-10-21T04:00:00Z","v":3741,"vw":66.980609},{"c":68.31,"h":68.31,"l":66.18,"n":133,"o":66.18,"t":"2026-10-22T04:00:00Z","v":7838,"vw":67.469213}],"volatilityBars":[{"c":65.09,"h":65.09,"l":65.09,"n":7,"o":65.09,"t":"2026-09-21T13:30:00Z","v":295,"vw":65.09},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-09-21T13:45:00Z","v":100,"vw":64.66},{"c":64.77,"h":64.78,"l":64.77,"n":7,"o":64.78,"t":"2026-09-21T14:00:00Z","v":801,"vw":64.775},{"c":64.97,"h":64.97,"l":64.92,"n":3,"o":64.92,"t":"2026-09-21T14:15:00Z","v":319,"vw":64.953016},{"c":64.94,"h":64.94,"l":64.94,"n":6,"o":64.94,"t":"2026-09-21T14:45:00Z","v":332,"vw":64.94},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-09-21T15:00:00Z","v":100,"vw":64.94},{"c":65.11,"h":65.11,"l":64.99,"n":4,"o":64.99,"t":"2026-09-21T15:15:00Z","v":1840,"vw":65.044783},{"c":65.1501,"h":65.1501,"l":65.13,"n":5,"o":65.13,"t":"2026-09-21T15:30:00Z","v":500,"vw":65.14602},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-09-21T15:45:00Z","v":280,"vw":65.18},{"c":65.32,"h":65.32,"l":65.19,"n":6,"o":65.19,"t":"2026-09-21T16:00:00Z","v":1407,"vw":65.216},{"c":65.32,"h":65.345,"l":65.32,"n":4,"o":65.345,"t":"2026-09-21T16:15:00Z","v":1160,"vw":65.326897},{"c":65.35,"h":65.35,"l":65.35,"n":3,"o":65.35,"t":"2026-09-21T16:30:00Z","v":299,"vw":65.35},{"c":65.38,"h":65.39,"l":65.38,"n":6,"o":65.39,"t":"2026-09-21T16:45:00Z","v":1500,"vw":65.3844},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-09-21T17:15:00Z","v":100,"vw":65.37},{"c":65.265,"h":65.265,"l":65.265,"n":2,"o":65.265,"t":"2026-09-21T17:30:00Z","v":383,"vw":65.265},{"c":65.34,"h":65.36,"l":65.34,"n":2,"o":65.36,"t":"2026-09-21T18:00:00Z","v":259,"vw":65.352278},{"c":65.24,"h":65.3,"l":65.24,"n":2,"o":65.3,"t":"2026-09-21T18:30:00Z","v":395,"vw":65.257924},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-09-21T18:45:00Z","v":105,"vw":65.26},{"c":65.32,"h":65.32,"l":65.32,"n":2,"o":65.32,"t":"2026-09-21T19:00:00Z","v":234,"vw":65.32},{"c":65.34,"h":65.355,"l":65.34,"n":5,"o":65.355,"t":"2026-09-21T19:15:00Z","v":405,"vw":65.34375},{"c":65.19,"h":65.27,"l":65.19,"n":12,"o":65.27,"t":"2026-09-21T19:45:00Z","v":516,"vw":65.246721},{"c":66.1,"h":66.1,"l":66.06,"n":11,"o":66.06,"t":"2026-09-22T14:00:00Z","v":2200,"vw":66.080429},{"c":65.845,"h":65.91,"l":65.845,"n":4,"o":65.91,"t":"2026-09-22T14:15:00Z","v":273,"vw":65.885096},{"c":65.8208,"h":65.8208,"l":65.8208,"n":2,"o":65.8208,"t":"2026-09-22T14:30:00Z","v":158,"vw":65.8208},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-09-22T14:45:00Z","v":100,"vw":65.54},{"c":65.422,"h":65.422,"l":65.422,"n":2,"o":65.422,"t":"2026-09-22T15:00:00Z","v":106,"vw":65.422},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-09-22T15:45:00Z","v":100,"vw":65.31},{"c":65.5254,"h":65.5254,"l":65.5254,"n":2,"o":65.5254,"t":"2026-09-22T16:30:00Z","v":105,"vw":65.5254},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-09-22T16:45:00Z","v":100,"vw":65.54},{"c":65.525,"h":65.525,"l":65.525,"n":1,"o":65.525,"t":"2026-09-22T17:15:00Z","v":219,"vw":65.525},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-09-22T17:45:00Z","v":172,"vw":65.77},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-09-23T14:00:00Z","v":100,"vw":64.6},{"c":64.7501,"h":64.7501,"l":64.7501,"n":1,"o":64.7501,"t":"2026-09-23T14:15:00Z","v":175,"vw":64.7501},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-09-23T14:30:00Z","v":100,"vw":64.75},{"c":64.9885,"h":64.9885,"l":64.9885,"n":2,"o":64.9885,"t":"2026-09-23T14:45:00Z","v":130,"vw":64.9885},{"c":65.125,"h":65.125,"l":65.125,"n":1,"o":65.125,"t":"2026-09-23T15:00:00Z","v":150,"vw":65.125},{"c":65.12,"h":65.12,"l":65.12,"n":1,"o":65.12,"t":"2026-09-23T15:15:00Z","v":103,"vw":65.12},{"c":65.075,"h":65.075,"l":64.995,"n":3,"o":64.995,"t":"2026-09-23T15:30:00Z","v":258,"vw":65.026128},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-09-23T15:45:00Z","v":100,"vw":65.03},{"c":65.1,"h":65.125,"l":65.1,"n":3,"o":65.125,"t":"2026-09-23T16:30:00Z","v":254,"vw":65.1125},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-09-23T18:30:00Z","v":100,"vw":64.9},{"c":64.65,"h":64.7401,"l":64.65,"n":5,"o":64.74,"t":"2026-09-23T19:45:00Z","v":681,"vw":64.722992},{"c":64.661,"h":64.661,"l":64.661,"n":2,"o":64.661,"t":"2026-09-24T13:30:00Z","v":207,"vw":64.661},{"c":64.43,"h":64.43,"l":64.43,"n":3,"o":64.43,"t":"2026-09-24T14:00:00Z","v":126,"vw":64.43},{"c":64.3283,"h":64.3283,"l":64.3,"n":3,"o":64.3,"t":"2026-09-24T14:30:00Z","v":508,"vw":64.311233},{"c":64.2,"h":64.2,"l":64.2,"n":3,"o":64.2,"t":"2026-09-24T15:15:00Z","v":620,"vw":64.2},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-09-24T16:00:00Z","v":750,"vw":64.05},{"c":64.59,"h":64.59,"l":64.39,"n":4,"o":64.39,"t":"2026-09-24T16:15:00Z","v":204,"vw":64.49},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-24T17:00:00Z","v":100,"vw":64.5},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-09-24T18:45:00Z","v":115,"vw":64.49},{"c":64.48,"h":64.4801,"l":64.48,"n":8,"o":64.48,"t":"2026-09-24T19:00:00Z","v":1450,"vw":64.48005},{"c":64.5236,"h":64.5236,"l":64.45,"n":3,"o":64.45,"t":"2026-09-24T19:15:00Z","v":389,"vw":64.492186},{"c":64.56,"h":64.62,"l":64.56,"n":3,"o":64.62,"t":"2026-09-24T19:45:00Z","v":422,"vw":64.605782},{"c":64.5846,"h":64.5846,"l":64.5846,"n":1,"o":64.5846,"t":"2026-09-25T13:30:00Z","v":176,"vw":64.5846},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-09-25T13:45:00Z","v":346,"vw":64.6},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-09-25T15:45:00Z","v":151,"vw":64.54},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-09-25T16:15:00Z","v":138,"vw":65.11},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-09-25T16:30:00Z","v":250,"vw":65.19},{"c":64.25,"h":64.48,"l":64.25,"n":7,"o":64.48,"t":"2026-09-28T13:30:00Z","v":2270,"vw":64.469837},{"c":64.44,"h":64.515,"l":64.44,"n":4,"o":64.515,"t":"2026-09-28T15:15:00Z","v":1342,"vw":64.507534},{"c":64.445,"h":64.445,"l":64.445,"n":1,"o":64.445,"t":"2026-09-28T15:30:00Z","v":300,"vw":64.445},{"c":64.3,"h":64.3,"l":64.3,"n":4,"o":64.3,"t":"2026-09-28T16:00:00Z","v":270,"vw":64.3},{"c":64.69,"h":65.01,"l":64.69,"n":17,"o":65.01,"t":"2026-09-28T16:30:00Z","v":1978,"vw":64.886018},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-09-28T18:45:00Z","v":100,"vw":64.88},{"c":64.855,"h":64.855,"l":64.855,"n":1,"o":64.855,"t":"2026-09-28T19:00:00Z","v":518,"vw":64.855},{"c":64.771,"h":64.8,"l":64.771,"n":2,"o":64.8,"t":"2026-09-28T19:15:00Z","v":730,"vw":64.793842},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-09-28T19:30:00Z","v":233,"vw":64.79},{"c":64.726,"h":64.726,"l":64.66,"n":6,"o":64.66,"t":"2026-09-29T13:45:00Z","v":668,"vw":64.688332},{"c":64.45,"h":64.45,"l":64.41,"n":5,"o":64.41,"t":"2026-09-29T15:15:00Z","v":532,"vw":64.437904},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-09-29T15:45:00Z","v":298,"vw":64.45},{"c":64.63,"h":64.63,"l":64.63,"n":2,"o":64.63,"t":"2026-09-29T18:30:00Z","v":607,"vw":64.63},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-09-29T18:45:00Z","v":327,"vw":64.63},{"c":64.94,"h":64.94,"l":64.94,"n":10,"o":64.94,"t":"2026-09-30T13:30:00Z","v":2583,"vw":64.94},{"c":64.7718,"h":64.7718,"l":64.56,"n":5,"o":64.56,"t":"2026-09-30T14:00:00Z","v":321,"vw":64.68314},{"c":64.52,"h":64.54,"l":64.52,"n":2,"o":64.54,"t":"2026-09-30T15:00:00Z","v":200,"vw":64.53},{"c":64.35,"h":64.355,"l":64.35,"n":3,"o":64.355,"t":"2026-09-30T16:45:00Z","v":510,"vw":64.353212},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-09-30T19:00:00Z","v":208,"vw":64.26},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-09-30T19:45:00Z","v":100,"vw":64.22},{"c":64.082,"h":64.082,"l":63.92,"n":7,"o":63.92,"t":"2026-10-01T13:30:00Z","v":613,"vw":63.952143},{"c":63.71,"h":63.71,"l":63.71,"n":3,"o":63.71,"t":"2026-10-01T14:45:00Z","v":133,"vw":63.71},{"c":63.7112,"h":63.7112,"l":63.7112,"n":1,"o":63.7112,"t":"2026-10-01T15:45:00Z","v":165,"vw":63.7112},{"c":64.08,"h":64.17,"l":64.08,"n":5,"o":64.17,"t":"2026-10-01T16:45:00Z","v":559,"vw":64.130657},{"c":64.25,"h":64.2577,"l":64.25,"n":6,"o":64.25,"t":"2026-10-01T17:15:00Z","v":746,"vw":64.252501},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-01T17:30:00Z","v":312,"vw":64.43},{"c":64.495,"h":64.5,"l":64.45,"n":20,"o":64.49,"t":"2026-10-01T18:00:00Z","v":5219,"vw":64.481697},{"c":64.62,"h":64.62,"l":64.48,"n":114,"o":64.48,"t":"2026-10-01T18:15:00Z","v":34198,"vw":64.529318},{"c":64.605,"h":64.7,"l":64.51,"n":51,"o":64.53,"t":"2026-10-01T18:30:00Z","v":8686,"vw":64.565084},{"c":64.53,"h":64.53,"l":64.53,"n":2,"o":64.53,"t":"2026-10-01T18:45:00Z","v":295,"vw":64.53},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-10-01T19:00:00Z","v":100,"vw":64.56},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-10-01T19:30:00Z","v":100,"vw":64.48},{"c":64.48,"h":64.5,"l":64.46,"n":9,"o":64.49,"t":"2026-10-01T19:45:00Z","v":900,"vw":64.48875},{"c":64.72,"h":65.02,"l":64.72,"n":8,"o":65.02,"t":"2026-10-02T13:30:00Z","v":729,"vw":64.916907},{"c":64.83,"h":64.83,"l":64.83,"n":3,"o":64.83,"t":"2026-10-02T13:45:00Z","v":166,"vw":64.83},{"c":64.7,"h":64.77,"l":64.7,"n":10,"o":64.77,"t":"2026-10-02T14:00:00Z","v":2549,"vw":64.751706},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-02T14:45:00Z","v":102,"vw":64.82},{"c":64.46,"h":64.46,"l":64.46,"n":3,"o":64.46,"t":"2026-10-02T15:00:00Z","v":329,"vw":64.46},{"c":64.26,"h":64.3,"l":64.26,"n":4,"o":64.3,"t":"2026-10-02T15:15:00Z","v":400,"vw":64.2884},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-02T16:15:00Z","v":1160,"vw":64.53},{"c":64.705,"h":64.705,"l":64.705,"n":1,"o":64.705,"t":"2026-10-02T17:15:00Z","v":116,"vw":64.705},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-02T17:45:00Z","v":100,"vw":64.61},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-02T18:30:00Z","v":100,"vw":64.53},{"c":64.63,"h":64.63,"l":64.63,"n":3,"o":64.63,"t":"2026-10-02T19:30:00Z","v":242,"vw":64.63},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-05T13:30:00Z","v":113,"vw":64.43},{"c":64.455,"h":64.455,"l":64.455,"n":1,"o":64.455,"t":"2026-10-05T14:30:00Z","v":217,"vw":64.455},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-05T15:00:00Z","v":304,"vw":64.4},{"c":64.71,"h":64.71,"l":64.71,"n":7,"o":64.71,"t":"2026-10-05T16:30:00Z","v":352,"vw":64.71},{"c":64.618,"h":64.618,"l":64.6001,"n":3,"o":64.6001,"t":"2026-10-05T17:15:00Z","v":468,"vw":64.604585},{"c":64.66,"h":64.66,"l":64.65,"n":11,"o":64.65,"t":"2026-10-05T17:30:00Z","v":2900,"vw":64.653935},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-05T17:45:00Z","v":144,"vw":64.75},{"c":64.78,"h":64.78,"l":64.78,"n":5,"o":64.78,"t":"2026-10-05T18:00:00Z","v":1450,"vw":64.78},{"c":64.71,"h":64.71,"l":64.705,"n":5,"o":64.705,"t":"2026-10-05T19:30:00Z","v":9276,"vw":64.709923},{"c":64.96,"h":64.96,"l":64.96,"n":4,"o":64.96,"t":"2026-10-06T13:30:00Z","v":818,"vw":64.96},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-10-06T14:00:00Z","v":160,"vw":65.11},{"c":65.095,"h":65.095,"l":65.095,"n":2,"o":65.095,"t":"2026-10-06T14:30:00Z","v":254,"vw":65.095},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-10-06T14:45:00Z","v":410,"vw":65.19},{"c":65.29,"h":65.3,"l":65.29,"n":9,"o":65.29,"t":"2026-10-06T15:00:00Z","v":1105,"vw":65.291038},{"c":65.245,"h":65.245,"l":65.245,"n":1,"o":65.245,"t":"2026-10-06T15:15:00Z","v":300,"vw":65.245},{"c":64.8913,"h":64.8913,"l":64.8913,"n":1,"o":64.8913,"t":"2026-10-06T18:30:00Z","v":127,"vw":64.8913},{"c":64.96,"h":64.96,"l":64.9475,"n":2,"o":64.9475,"t":"2026-10-06T18:45:00Z","v":200,"vw":64.95375},{"c":65.06,"h":65.06,"l":64.99,"n":14,"o":64.99,"t":"2026-10-06T19:45:00Z","v":6276,"vw":65.057769},{"c":64.58,"h":64.58,"l":64.54,"n":6,"o":64.54,"t":"2026-10-07T13:30:00Z","v":980,"vw":64.544274},{"c":64.17,"h":64.18,"l":64.17,"n":7,"o":64.18,"t":"2026-10-07T15:00:00Z","v":1126,"vw":64.171146},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-07T16:00:00Z","v":2795,"vw":64.31},{"c":64.34,"h":64.34,"l":64.34,"n":1,"o":64.34,"t":"2026-10-07T16:45:00Z","v":154,"vw":64.34},{"c":64.35,"h":64.35,"l":64.35,"n":1,"o":64.35,"t":"2026-10-07T17:00:00Z","v":100,"vw":64.35},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-07T18:15:00Z","v":245,"vw":64.47},{"c":64.461,"h":64.461,"l":64.461,"n":1,"o":64.461,"t":"2026-10-07T18:30:00Z","v":782,"vw":64.461},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-07T19:45:00Z","v":121,"vw":64.42},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-08T14:30:00Z","v":100,"vw":64.42},{"c":64.1789,"h":64.1789,"l":64.1789,"n":1,"o":64.1789,"t":"2026-10-08T15:30:00Z","v":264,"vw":64.1789},{"c":64.35,"h":64.35,"l":64.35,"n":1,"o":64.35,"t":"2026-10-08T15:45:00Z","v":7670,"vw":64.35},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-08T16:15:00Z","v":100,"vw":64.5},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-10-08T16:30:00Z","v":100,"vw":64.63},{"c":65.152,"h":65.152,"l":65.14,"n":2,"o":65.14,"t":"2026-10-08T17:45:00Z","v":200,"vw":65.146},{"c":65.1001,"h":65.1001,"l":65.1,"n":3,"o":65.1,"t":"2026-10-08T18:00:00Z","v":802,"vw":65.10005},{"c":64.95,"h":64.97,"l":64.95,"n":3,"o":64.97,"t":"2026-10-08T18:45:00Z","v":350,"vw":64.958621},{"c":65.07,"h":65.07,"l":65.01,"n":4,"o":65.01,"t":"2026-10-08T19:30:00Z","v":469,"vw":65.040151},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-09T13:30:00Z","v":221,"vw":65.15},{"c":65.015,"h":65.015,"l":65.015,"n":1,"o":65.015,"t":"2026-10-09T14:30:00Z","v":154,"vw":65.015},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-09T17:30:00Z","v":585,"vw":65.07},{"c":65.16,"h":65.1601,"l":65.16,"n":3,"o":65.1601,"t":"2026-10-09T18:30:00Z","v":424,"vw":65.16005},{"c":65.22,"h":65.22,"l":65.22,"n":3,"o":65.22,"t":"2026-10-09T19:00:00Z","v":259,"vw":65.22},{"c":65.18,"h":65.1801,"l":65.18,"n":3,"o":65.1801,"t":"2026-10-09T19:45:00Z","v":363,"vw":65.180029},{"c":65.06,"h":65.06,"l":65.06,"n":4,"o":65.06,"t":"2026-10-12T13:30:00Z","v":378,"vw":65.06},{"c":65.135,"h":65.135,"l":65.135,"n":1,"o":65.135,"t":"2026-10-12T15:00:00Z","v":100,"vw":65.135},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-12T15:45:00Z","v":128,"vw":65.18},{"c":65.21,"h":65.23,"l":65.17,"n":5,"o":65.2299,"t":"2026-10-12T17:15:00Z","v":601,"vw":65.197334},{"c":65.195,"h":65.195,"l":65.195,"n":2,"o":65.195,"t":"2026-10-12T17:30:00Z","v":738,"vw":65.195},{"c":65.12,"h":65.12,"l":65.12,"n":1,"o":65.12,"t":"2026-10-12T18:15:00Z","v":968,"vw":65.12},{"c":65.01,"h":65.1,"l":65.01,"n":12,"o":65.03,"t":"2026-10-12T18:30:00Z","v":1495,"vw":65.029211},{"c":65.02,"h":65.0201,"l":65.02,"n":5,"o":65.02,"t":"2026-10-12T19:45:00Z","v":1993,"vw":65.02005},{"c":65.31,"h":65.32,"l":65.31,"n":14,"o":65.31,"t":"2026-10-13T14:15:00Z","v":1404,"vw":65.311781},{"c":65.145,"h":65.145,"l":65.145,"n":2,"o":65.145,"t":"2026-10-13T17:00:00Z","v":231,"vw":65.145},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-13T19:45:00Z","v":300,"vw":65.33},{"c":64.83,"h":64.83,"l":64.83,"n":3,"o":64.83,"t":"2026-10-14T13:30:00Z","v":492,"vw":64.83},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-14T14:15:00Z","v":124,"vw":64.4},{"c":64.57,"h":64.57,"l":64.57,"n":1,"o":64.57,"t":"2026-10-14T14:30:00Z","v":639,"vw":64.57},{"c":64.42,"h":64.42,"l":64.42,"n":3,"o":64.42,"t":"2026-10-14T15:00:00Z","v":170,"vw":64.42},{"c":64.4905,"h":64.4905,"l":64.4905,"n":1,"o":64.4905,"t":"2026-10-14T15:15:00Z","v":300,"vw":64.4905},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-14T15:45:00Z","v":101,"vw":64.54},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-14T17:45:00Z","v":100,"vw":64.55},{"c":64.6276,"h":64.635,"l":64.6276,"n":3,"o":64.635,"t":"2026-10-14T18:15:00Z","v":421,"vw":64.629622},{"c":64.94,"h":64.98,"l":64.94,"n":5,"o":64.94,"t":"2026-10-14T19:45:00Z","v":875,"vw":64.950912},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-15T13:30:00Z","v":320,"vw":65.87},{"c":66.765,"h":66.765,"l":66.65,"n":2,"o":66.65,"t":"2026-10-15T14:00:00Z","v":762,"vw":66.665092},{"c":66.85,"h":66.88,"l":66.85,"n":2,"o":66.88,"t":"2026-10-15T14:15:00Z","v":283,"vw":66.860601},{"c":66.9899,"h":66.9899,"l":66.98,"n":2,"o":66.98,"t":"2026-10-15T16:00:00Z","v":200,"vw":66.98495},{"c":67.016,"h":67.016,"l":67.016,"n":1,"o":67.016,"t":"2026-10-15T16:30:00Z","v":164,"vw":67.016},{"c":67.23,"h":67.24,"l":67.23,"n":27,"o":67.24,"t":"2026-10-15T17:30:00Z","v":2819,"vw":67.232372},{"c":67.35,"h":67.35,"l":67.35,"n":1,"o":67.35,"t":"2026-10-15T18:45:00Z","v":200,"vw":67.35},{"c":67.36,"h":67.36,"l":67.36,"n":3,"o":67.36,"t":"2026-10-15T20:00:00Z","v":201,"vw":67.36},{"c":67.62,"h":67.62,"l":67.62,"n":3,"o":67.62,"t":"2026-10-16T13:30:00Z","v":229,"vw":67.62},{"c":67.6099,"h":67.6099,"l":67.57,"n":4,"o":67.57,"t":"2026-10-16T14:45:00Z","v":1237,"vw":67.587701},{"c":66.91,"h":66.91,"l":66.91,"n":6,"o":66.91,"t":"2026-10-16T16:45:00Z","v":591,"vw":66.91},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-10-16T18:30:00Z","v":280,"vw":66.59},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-16T19:00:00Z","v":100,"vw":66.37},{"c":66.565,"h":66.565,"l":66.565,"n":1,"o":66.565,"t":"2026-10-19T15:30:00Z","v":156,"vw":66.565},{"c":66.49,"h":66.49,"l":66.49,"n":1,"o":66.49,"t":"2026-10-19T15:45:00Z","v":100,"vw":66.49},{"c":66.26,"h":66.261,"l":66.26,"n":5,"o":66.261,"t":"2026-10-19T16:15:00Z","v":1517,"vw":66.260833},{"c":66.315,"h":66.315,"l":66.315,"n":1,"o":66.315,"t":"2026-10-19T18:15:00Z","v":627,"vw":66.315},{"c":66.2315,"h":66.2315,"l":66.2315,"n":1,"o":66.2315,"t":"2026-10-19T18:30:00Z","v":212,"vw":66.2315},{"c":66.265,"h":66.265,"l":66.265,"n":2,"o":66.265,"t":"2026-10-19T19:15:00Z","v":109,"vw":66.265},{"c":66.2945,"h":66.2945,"l":66.2945,"n":1,"o":66.2945,"t":"2026-10-19T19:30:00Z","v":100,"vw":66.2945},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-10-20T15:00:00Z","v":120,"vw":67.42},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-10-20T16:15:00Z","v":119,"vw":66.9},{"c":67.07,"h":67.07,"l":67.07,"n":1,"o":67.07,"t":"2026-10-20T17:15:00Z","v":100,"vw":67.07},{"c":67.149,"h":67.149,"l":67.149,"n":1,"o":67.149,"t":"2026-10-20T18:00:00Z","v":251,"vw":67.149},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-20T18:45:00Z","v":129,"vw":67.15},{"c":67.18,"h":67.259,"l":67.18,"n":2,"o":67.259,"t":"2026-10-20T19:45:00Z","v":359,"vw":67.224011},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-21T13:45:00Z","v":104,"vw":67.1},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-21T14:15:00Z","v":107,"vw":66.88},{"c":66.995,"h":67.03,"l":66.995,"n":3,"o":67.03,"t":"2026-10-21T16:45:00Z","v":981,"vw":67.018783},{"c":66.97,"h":66.97,"l":66.97,"n":2,"o":66.97,"t":"2026-10-21T17:00:00Z","v":150,"vw":66.97},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-21T17:15:00Z","v":100,"vw":66.89},{"c":66.9672,"h":66.9672,"l":66.9672,"n":1,"o":66.9672,"t":"2026-10-21T18:00:00Z","v":100,"vw":66.9672},{"c":66.8213,"h":66.8213,"l":66.8213,"n":1,"o":66.8213,"t":"2026-10-21T18:45:00Z","v":150,"vw":66.8213},{"c":66.5317,"h":66.5317,"l":66.18,"n":3,"o":66.18,"t":"2026-10-22T13:30:00Z","v":490,"vw":66.38168},{"c":67.29,"h":67.29,"l":67.08,"n":9,"o":67.081,"t":"2026-10-22T13:45:00Z","v":1040,"vw":67.100644},{"c":67.38,"h":67.63,"l":67.38,"n":19,"o":67.59,"t":"2026-10-22T14:15:00Z","v":2400,"vw":67.545284},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-22T14:45:00Z","v":144,"vw":67.5},{"c":67.83,"h":67.83,"l":67.61,"n":2,"o":67.61,"t":"2026-10-22T15:15:00Z","v":257,"vw":67.744397},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-22T15:45:00Z","v":124,"vw":68.03},{"c":67.81,"h":67.81,"l":67.81,"n":5,"o":67.81,"t":"2026-10-22T16:45:00Z","v":651,"vw":67.81},{"c":67.8299,"h":67.91,"l":67.8299,"n":4,"o":67.91,"t":"2026-10-22T17:00:00Z","v":566,"vw":67.84596},{"c":67.82,"h":67.82,"l":67.82,"n":2,"o":67.82,"t":"2026-10-22T18:00:00Z","v":137,"vw":67.82},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-10-22T18:45:00Z","v":149,"vw":67.85},{"c":67.88,"h":67.88,"l":67.88,"n":3,"o":67.88,"t":"2026-10-22T19:00:00Z","v":123,"vw":67.88},{"c":68.31,"h":68.31,"l":68.31,"n":3,"o":68.31,"t":"2026-10-22T19:45:00Z","v":173,"vw":68.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3265490943935783,"strike":72.96901811212844,"iv":0.3829629006447393,"gamma":0.04720319883251144,"theta":-0.04659435275876629,"vega":0.06688561298374354,"rho":0.01462472704350913,"breakevenPct":8.762358668601983},{"delta":0.35,"premium":1.4449272240718725,"strike":71.44058220742502,"iv":0.33611545096498885,"gamma":0.05732803027045154,"theta":-0.04403917251969977,"vega":0.0711564515903861,"rho":0.01711449714003783,"breakevenPct":6.698154635480735},{"delta":0.4,"premium":1.597139062876182,"strike":70.35240624749213,"iv":0.30637475371133616,"gamma":0.06558949607582251,"theta":-0.04239516113168611,"vega":0.07418663902529558,"rho":0.01960105898948463,"breakevenPct":5.327983180161475},{"delta":0.45,"premium":1.7284216553124827,"strike":69.47718896458345,"iv":0.2782727678227373,"gamma":0.07403900659355772,"theta":-0.040035786363760976,"vega":0.07591461020753683,"rho":0.022101004365917817,"breakevenPct":4.238926394226219},{"delta":0.5,"premium":1.8879978689535128,"strike":68.74857751727568,"iv":0.25708160222093,"gamma":0.08041333903085912,"theta":-0.03792609389202633,"vega":0.07645351201162648,"rho":0.024605037921265106,"breakevenPct":3.4059074604438404},{"delta":0.55,"premium":2.103920012900919,"strike":68.13165710599738,"iv":0.24587170363478988,"gamma":0.08351716406740141,"theta":-0.03663193859287641,"vega":0.0759666810494773,"rho":0.027106713337532035,"breakevenPct":2.818880279458784},{"delta":0.6,"premium":2.307857639932438,"strike":67.5790462935135,"iv":0.23279584575193948,"gamma":0.0857035929916282,"theta":-0.034185419466076304,"vega":0.07381577841694438,"rho":0.02968826095247253,"breakevenPct":2.3084525449362316},{"delta":0.65,"premium":2.508543739810037,"strike":67.04388336050657,"iv":0.2192137332270416,"gamma":0.0876411225742269,"theta":-0.03142625175251225,"vega":0.07121339540682942,"rho":0.03229147874608216,"breakevenPct":1.8188070565314134},{"delta":0.7,"premium":2.9927309782608695,"strike":66.37635869565217,"iv":0.21774660326086956,"gamma":0.07981739130434784,"theta":-0.02901725543478261,"vega":0.06449334239130435,"rho":0.034718809518551566,"breakevenPct":1.550416738271186},{"delta":0.75,"premium":3.5022418478260873,"strike":65.69701086956522,"iv":0.2173616394927536,"gamma":0.07112173913043479,"theta":-0.02663953804347826,"vega":0.057405480072463766,"rho":0.037130429249916955,"breakevenPct":1.301789953727577},{"delta":0.8,"premium":4.011752717391305,"strike":65.01766304347827,"iv":0.2169766757246377,"gamma":0.06242608695652173,"theta":-0.02426182065217391,"vega":0.05031761775362318,"rho":0.039542048981282336,"breakevenPct":1.0531631691839678},{"delta":0.85,"premium":4.521263586956522,"strike":64.33831521739131,"iv":0.21659171195652174,"gamma":0.0537304347826087,"theta":-0.021884103260869564,"vega":0.04322975543478261,"rho":0.04195366871264772,"breakevenPct":0.8045363846403596},{"delta":0.9,"premium":3.696484375,"strike":64.98046875,"iv":0.15580703125,"gamma":0.0635677734375,"theta":-0.0158466796875,"vega":0.0334740234375,"rho":0.0451793071343386,"breakevenPct":0.5371880032206149}],"put":[{"delta":0.2,"premium":1.330978938778621,"strike":60.619578775572414,"iv":0.5733005141379456,"gamma":0.02541491244464724,"theta":-0.0514180883412871,"vega":0.05384021028772911,"rho":-0.012261998782804288,"breakevenPct":13.20655857591305},{"delta":0.25,"premium":1.4594777125521499,"strike":63.189554251043,"iv":0.4753989123133186,"gamma":0.03479310078826275,"theta":-0.047852930334121614,"vega":0.06110938980200944,"rho":-0.0152067555113821,"breakevenPct":9.632445412837297},{"delta":0.3,"premium":1.5958032679646328,"strike":64.95803267964632,"iv":0.40962317667894904,"gamma":0.0441310036637353,"theta":-0.044580582437337216,"vega":0.06688092076659088,"rho":-0.018156983490613576,"breakevenPct":7.243113143490425},{"delta":0.35,"premium":1.735746146381212,"strike":66.23830764254141,"iv":0.3623934416930234,"gamma":0.053183165976129536,"theta":-0.04133611541885011,"vega":0.0711557209858946,"rho":-0.0211058017940555,"breakevenPct":5.573764461776901},{"delta":0.4,"premium":1.8970947286826585,"strike":67.23547364341329,"iv":0.3283667483536442,"gamma":0.061183903422634994,"theta":-0.0384340485409587,"vega":0.0741722340316004,"rho":-0.024057028748629538,"breakevenPct":4.350199217200063},{"delta":0.45,"premium":2.062788281811498,"strike":68.06394140905749,"iv":0.30042945544135746,"gamma":0.06849597957645824,"theta":-0.03541934959232309,"vega":0.07606693570686343,"rho":-0.02700193062244175,"breakevenPct":3.3799544323730144},{"delta":0.5,"premium":2.1960684772991197,"strike":68.7303423864956,"iv":0.27336533528293433,"gamma":0.07591670771896636,"theta":-0.03161759698899737,"vega":0.07648440723080009,"rho":-0.02992145206483239,"breakevenPct":2.5995111854831254},{"delta":0.55,"premium":2.4105541077076333,"strike":69.33800864780554,"iv":0.2563926488648042,"gamma":0.07982552436276677,"theta":-0.028835616188728087,"vega":0.07575648556388907,"rho":-0.03280836780755323,"breakevenPct":2.0239283558806767},{"delta":0.6,"premium":2.680233260617039,"strike":69.90575423287798,"iv":0.24627888482980917,"gamma":0.08134737310824983,"theta":-0.026746751532872093,"vega":0.07425006569777494,"rho":-0.03567312218361017,"breakevenPct":1.5875845816704137},{"delta":0.65,"premium":3.1259615384615387,"strike":70.5728021978022,"iv":0.24712032967032968,"gamma":0.07753310439560439,"theta":-0.025082554945054944,"vega":0.07102142857142857,"rho":-0.03868765342089351,"breakevenPct":1.2635914809827826},{"delta":0.7,"premium":3.7387695312499987,"strike":71.369140625,"iv":0.2556814453125,"gamma":0.0706240234375,"theta":-0.023841601562500002,"vega":0.06680664062500001,"rho":-0.04181269025987722,"breakevenPct":0.9949186155028586},{"delta":0.75,"premium":4.539672897196262,"strike":72.33084112149533,"iv":0.26819177570093455,"gamma":0.06135327102803738,"theta":-0.022242056074766356,"vega":0.06098485981308411,"rho":-0.04506037348069408,"breakevenPct":0.759525363344959},{"delta":0.8,"premium":5.51137873754153,"strike":73.4717607973422,"iv":0.279646511627907,"gamma":0.05208438538205979,"theta":-0.019475415282392026,"vega":0.05378837209302325,"rho":-0.048443609588056845,"breakevenPct":0.51181077470259}]},"raw":{"call":[{"delta":0.3,"premium":1.3265490943935783,"strike":72.96901811212844,"iv":0.3829629006447393,"gamma":0.04720319883251144,"theta":-0.04659435275876629,"vega":0.06688561298374354,"rho":0.01462472704350913,"breakevenPct":8.762358668601983},{"delta":0.35,"premium":1.4449272240718725,"strike":71.44058220742502,"iv":0.33611545096498885,"gamma":0.05732803027045154,"theta":-0.04403917251969977,"vega":0.0711564515903861,"rho":0.01711449714003783,"breakevenPct":6.698154635480735},{"delta":0.4,"premium":1.597139062876182,"strike":70.35240624749213,"iv":0.30637475371133616,"gamma":0.06558949607582251,"theta":-0.04239516113168611,"vega":0.07418663902529558,"rho":0.01960105898948463,"breakevenPct":5.327983180161475},{"delta":0.45,"premium":1.7284216553124827,"strike":69.47718896458345,"iv":0.2782727678227373,"gamma":0.07403900659355772,"theta":-0.040035786363760976,"vega":0.07591461020753683,"rho":0.022101004365917817,"breakevenPct":4.238926394226219},{"delta":0.5,"premium":1.8879978689535128,"strike":68.74857751727568,"iv":0.25708160222093,"gamma":0.08041333903085912,"theta":-0.03792609389202633,"vega":0.07645351201162648,"rho":0.024605037921265106,"breakevenPct":3.4059074604438404},{"delta":0.55,"premium":2.103920012900919,"strike":68.13165710599738,"iv":0.24587170363478988,"gamma":0.08351716406740141,"theta":-0.03663193859287641,"vega":0.0759666810494773,"rho":0.027106713337532035,"breakevenPct":2.818880279458784},{"delta":0.6,"premium":2.307857639932438,"strike":67.5790462935135,"iv":0.23279584575193948,"gamma":0.0857035929916282,"theta":-0.034185419466076304,"vega":0.07381577841694438,"rho":0.02968826095247253,"breakevenPct":2.3084525449362316},{"delta":0.65,"premium":2.508543739810037,"strike":67.04388336050657,"iv":0.2192137332270416,"gamma":0.0876411225742269,"theta":-0.03142625175251225,"vega":0.07121339540682942,"rho":0.03229147874608216,"breakevenPct":1.8188070565314134},{"delta":0.7,"premium":2.9927309782608695,"strike":66.37635869565217,"iv":0.21774660326086956,"gamma":0.07981739130434784,"theta":-0.02901725543478261,"vega":0.06449334239130435,"rho":0.034718809518551566,"breakevenPct":1.550416738271186},{"delta":0.75,"premium":3.5022418478260873,"strike":65.69701086956522,"iv":0.2173616394927536,"gamma":0.07112173913043479,"theta":-0.02663953804347826,"vega":0.057405480072463766,"rho":0.037130429249916955,"breakevenPct":1.301789953727577},{"delta":0.8,"premium":4.011752717391305,"strike":65.01766304347827,"iv":0.2169766757246377,"gamma":0.06242608695652173,"theta":-0.02426182065217391,"vega":0.05031761775362318,"rho":0.039542048981282336,"breakevenPct":1.0531631691839678},{"delta":0.85,"premium":4.521263586956522,"strike":64.33831521739131,"iv":0.21659171195652174,"gamma":0.0537304347826087,"theta":-0.021884103260869564,"vega":0.04322975543478261,"rho":0.04195366871264772,"breakevenPct":0.8045363846403596},{"delta":0.9,"premium":3.696484375,"strike":64.98046875,"iv":0.15580703125,"gamma":0.0635677734375,"theta":-0.0158466796875,"vega":0.0334740234375,"rho":0.0451793071343386,"breakevenPct":0.5371880032206149}],"put":[{"delta":0.2,"premium":1.330978938778621,"strike":60.619578775572414,"iv":0.5733005141379456,"gamma":0.02541491244464724,"theta":-0.0514180883412871,"vega":0.05384021028772911,"rho":-0.012261998782804288,"breakevenPct":13.20655857591305},{"delta":0.25,"premium":1.4594777125521499,"strike":63.189554251043,"iv":0.4753989123133186,"gamma":0.03479310078826275,"theta":-0.047852930334121614,"vega":0.06110938980200944,"rho":-0.0152067555113821,"breakevenPct":9.632445412837297},{"delta":0.3,"premium":1.5958032679646328,"strike":64.95803267964632,"iv":0.40962317667894904,"gamma":0.0441310036637353,"theta":-0.044580582437337216,"vega":0.06688092076659088,"rho":-0.018156983490613576,"breakevenPct":7.243113143490425},{"delta":0.35,"premium":1.735746146381212,"strike":66.23830764254141,"iv":0.3623934416930234,"gamma":0.053183165976129536,"theta":-0.04133611541885011,"vega":0.0711557209858946,"rho":-0.0211058017940555,"breakevenPct":5.573764461776901},{"delta":0.4,"premium":1.8970947286826585,"strike":67.23547364341329,"iv":0.3283667483536442,"gamma":0.061183903422634994,"theta":-0.0384340485409587,"vega":0.0741722340316004,"rho":-0.024057028748629538,"breakevenPct":4.350199217200063},{"delta":0.45,"premium":2.062788281811498,"strike":68.06394140905749,"iv":0.30042945544135746,"gamma":0.06849597957645824,"theta":-0.03541934959232309,"vega":0.07606693570686343,"rho":-0.02700193062244175,"breakevenPct":3.3799544323730144},{"delta":0.5,"premium":2.1960684772991197,"strike":68.7303423864956,"iv":0.27336533528293433,"gamma":0.07591670771896636,"theta":-0.03161759698899737,"vega":0.07648440723080009,"rho":-0.02992145206483239,"breakevenPct":2.5995111854831254},{"delta":0.55,"premium":2.4105541077076333,"strike":69.33800864780554,"iv":0.2563926488648042,"gamma":0.07982552436276677,"theta":-0.028835616188728087,"vega":0.07575648556388907,"rho":-0.03280836780755323,"breakevenPct":2.0239283558806767},{"delta":0.6,"premium":2.680233260617039,"strike":69.90575423287798,"iv":0.24627888482980917,"gamma":0.08134737310824983,"theta":-0.026746751532872093,"vega":0.07425006569777494,"rho":-0.03567312218361017,"breakevenPct":1.5875845816704137},{"delta":0.65,"premium":3.1259615384615387,"strike":70.5728021978022,"iv":0.24712032967032968,"gamma":0.07753310439560439,"theta":-0.025082554945054944,"vega":0.07102142857142857,"rho":-0.03868765342089351,"breakevenPct":1.2635914809827826},{"delta":0.7,"premium":3.7387695312499987,"strike":71.369140625,"iv":0.2556814453125,"gamma":0.0706240234375,"theta":-0.023841601562500002,"vega":0.06680664062500001,"rho":-0.04181269025987722,"breakevenPct":0.9949186155028586},{"delta":0.75,"premium":4.539672897196262,"strike":72.33084112149533,"iv":0.26819177570093455,"gamma":0.06135327102803738,"theta":-0.022242056074766356,"vega":0.06098485981308411,"rho":-0.04506037348069408,"breakevenPct":0.759525363344959},{"delta":0.8,"premium":5.51137873754153,"strike":73.4717607973422,"iv":0.279646511627907,"gamma":0.05208438538205979,"theta":-0.019475415282392026,"vega":0.05378837209302325,"rho":-0.048443609588056845,"breakevenPct":0.51181077470259}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}