{"symbol":"FXG","url":"https://intraalpha.com/companies/FXG","capturedAt":"2026-10-22T23:51:13.308Z","state":"ready","quote":{"symbol":"FXG","last_price":63.1161,"prev_close":61.3998,"regular_close":63.1161,"change":1.7163,"change_pct":2.7953,"regular_change":1.7163,"regular_change_pct":2.7953,"extended_change":0,"extended_change_pct":0,"bid":62.56,"ask":63.65,"bid_size":4800,"ask_size":4700,"volume":11409,"vwap":62.199177,"open":61.64,"high":63.12,"low":61.64,"close":63.1161,"trade_count":139,"last_trade_at":"2026-10-22T22:30:00.003583797Z","last_quote_at":"2026-10-22T20:01:22.898204678Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:08.984543492-04:00","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":202200000,"net_expense_ratio":0.0063,"portfolio_turnover":0.95,"dividend_yield":0.0254,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:12.905229+00:00"},"optionObservedAt":"2026-10-22T19:55:01.055Z","bars":[{"c":61.97,"h":61.97,"l":61.97,"n":2,"o":61.97,"t":"2026-10-15T13:30:00Z","v":1816,"vw":61.97},{"c":62.6484,"h":62.6484,"l":62.6484,"n":1,"o":62.6484,"t":"2026-10-15T14:10:00Z","v":127,"vw":62.6484},{"c":62.7699,"h":62.7699,"l":62.7699,"n":2,"o":62.7699,"t":"2026-10-15T14:25:00Z","v":1279,"vw":62.7699},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-15T14:55:00Z","v":309,"vw":62.37},{"c":62.3719,"h":62.3719,"l":62.3719,"n":1,"o":62.3719,"t":"2026-10-15T15:25:00Z","v":401,"vw":62.3719},{"c":62.1,"h":62.105,"l":62.06,"n":16,"o":62.06,"t":"2026-10-15T16:05:00Z","v":3625,"vw":62.093512},{"c":62.2395,"h":62.24,"l":62.2395,"n":6,"o":62.24,"t":"2026-10-15T16:25:00Z","v":738,"vw":62.23975},{"c":62.16,"h":62.16,"l":62.16,"n":3,"o":62.16,"t":"2026-10-15T16:55:00Z","v":700,"vw":62.16},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-10-15T17:20:00Z","v":127,"vw":62.11},{"c":62.0943,"h":62.0943,"l":62.0943,"n":1,"o":62.0943,"t":"2026-10-15T17:35:00Z","v":770,"vw":62.0943},{"c":62.105,"h":62.105,"l":62.105,"n":1,"o":62.105,"t":"2026-10-15T18:10:00Z","v":535,"vw":62.105},{"c":62.072042,"h":62.072042,"l":62.072042,"n":1,"o":62.072042,"t":"2026-10-15T18:25:00Z","v":317,"vw":62.072042},{"c":62.055,"h":62.055,"l":62.055,"n":2,"o":62.055,"t":"2026-10-15T18:35:00Z","v":133,"vw":62.055},{"c":61.7301,"h":61.74,"l":61.7301,"n":4,"o":61.74,"t":"2026-10-15T19:55:00Z","v":1545,"vw":61.73406},{"c":62.04,"h":62.04,"l":62.04,"n":3,"o":62.04,"t":"2026-10-16T13:30:00Z","v":2846,"vw":62.04},{"c":62.1801,"h":62.1801,"l":62.18,"n":3,"o":62.18,"t":"2026-10-16T14:40:00Z","v":2577,"vw":62.180057},{"c":62.16,"h":62.19,"l":62.16,"n":4,"o":62.19,"t":"2026-10-16T14:50:00Z","v":341,"vw":62.175644},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-16T15:00:00Z","v":149,"vw":62.26},{"c":62.2799,"h":62.2799,"l":62.2799,"n":1,"o":62.2799,"t":"2026-10-16T15:45:00Z","v":2716,"vw":62.2799},{"c":62.195,"h":62.195,"l":62.195,"n":1,"o":62.195,"t":"2026-10-16T16:55:00Z","v":561,"vw":62.195},{"c":62.11,"h":62.11,"l":62.11,"n":12,"o":62.11,"t":"2026-10-16T17:50:00Z","v":2987,"vw":62.11},{"c":62.105,"h":62.105,"l":62.105,"n":1,"o":62.105,"t":"2026-10-16T17:55:00Z","v":100,"vw":62.105},{"c":62.045,"h":62.045,"l":62.045,"n":1,"o":62.045,"t":"2026-10-16T18:00:00Z","v":238,"vw":62.045},{"c":61.97,"h":61.97,"l":61.97,"n":3,"o":61.97,"t":"2026-10-16T18:30:00Z","v":163,"vw":61.97},{"c":62.025,"h":62.025,"l":62.025,"n":1,"o":62.025,"t":"2026-10-16T18:35:00Z","v":350,"vw":62.025},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-10-19T13:30:00Z","v":1228,"vw":61.76},{"c":61.84,"h":61.84,"l":61.84,"n":2,"o":61.84,"t":"2026-10-19T14:15:00Z","v":116,"vw":61.84},{"c":61.79,"h":61.79,"l":61.79,"n":3,"o":61.79,"t":"2026-10-19T14:30:00Z","v":1759,"vw":61.79},{"c":61.59,"h":61.6,"l":61.59,"n":2,"o":61.6,"t":"2026-10-19T14:45:00Z","v":450,"vw":61.593044},{"c":61.3803,"h":61.3803,"l":61.3803,"n":1,"o":61.3803,"t":"2026-10-19T16:25:00Z","v":1498,"vw":61.3803},{"c":61.4151,"h":61.4151,"l":61.4151,"n":1,"o":61.4151,"t":"2026-10-19T16:45:00Z","v":240,"vw":61.4151},{"c":61.4695,"h":61.47,"l":61.4695,"n":9,"o":61.47,"t":"2026-10-19T17:05:00Z","v":3220,"vw":61.469646},{"c":61.42,"h":61.42,"l":61.42,"n":1,"o":61.42,"t":"2026-10-19T17:10:00Z","v":112,"vw":61.42},{"c":61.446,"h":61.452,"l":61.4201,"n":7,"o":61.4201,"t":"2026-10-19T17:20:00Z","v":1319,"vw":61.432622},{"c":61.45,"h":61.4784,"l":61.4401,"n":4,"o":61.4401,"t":"2026-10-19T17:25:00Z","v":747,"vw":61.452472},{"c":61.5725,"h":61.5725,"l":61.5725,"n":1,"o":61.5725,"t":"2026-10-19T18:30:00Z","v":218,"vw":61.5725},{"c":61.5301,"h":61.5301,"l":61.5301,"n":2,"o":61.5301,"t":"2026-10-19T18:55:00Z","v":161,"vw":61.5301},{"c":61.52,"h":61.52,"l":61.48,"n":6,"o":61.48,"t":"2026-10-19T19:45:00Z","v":5980,"vw":61.481026},{"c":61.54,"h":61.54,"l":61.54,"n":2,"o":61.54,"t":"2026-10-19T19:55:00Z","v":471,"vw":61.54},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-20T13:30:00Z","v":582,"vw":61.94},{"c":62.305,"h":62.305,"l":62.305,"n":1,"o":62.305,"t":"2026-10-20T13:55:00Z","v":282,"vw":62.305},{"c":62.08,"h":62.08,"l":62.02,"n":22,"o":62.02,"t":"2026-10-20T14:05:00Z","v":2726,"vw":62.05},{"c":61.9701,"h":61.9701,"l":61.9701,"n":1,"o":61.9701,"t":"2026-10-20T15:30:00Z","v":168,"vw":61.9701},{"c":61.95,"h":61.95,"l":61.95,"n":3,"o":61.95,"t":"2026-10-20T16:05:00Z","v":3071,"vw":61.95},{"c":61.92,"h":61.92,"l":61.92,"n":3,"o":61.92,"t":"2026-10-20T16:30:00Z","v":300,"vw":61.92},{"c":61.9984,"h":61.9984,"l":61.99,"n":5,"o":61.99,"t":"2026-10-20T16:55:00Z","v":245,"vw":61.994182},{"c":61.9401,"h":61.9401,"l":61.94,"n":5,"o":61.94,"t":"2026-10-20T17:10:00Z","v":663,"vw":61.94005},{"c":61.9857,"h":61.9857,"l":61.9857,"n":1,"o":61.9857,"t":"2026-10-20T17:30:00Z","v":475,"vw":61.9857},{"c":61.973,"h":61.973,"l":61.973,"n":1,"o":61.973,"t":"2026-10-20T17:55:00Z","v":135,"vw":61.973},{"c":61.93,"h":61.93,"l":61.905,"n":14,"o":61.905,"t":"2026-10-20T18:20:00Z","v":5493,"vw":61.929536},{"c":61.9199,"h":61.92,"l":61.8725,"n":8,"o":61.875,"t":"2026-10-20T18:25:00Z","v":1122,"vw":61.891624},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-20T19:40:00Z","v":202,"vw":62},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-21T13:30:00Z","v":612,"vw":61.89},{"c":61.4213,"h":61.4213,"l":61.4213,"n":1,"o":61.4213,"t":"2026-10-21T15:35:00Z","v":120,"vw":61.4213},{"c":61.4046,"h":61.4046,"l":61.4046,"n":1,"o":61.4046,"t":"2026-10-21T15:50:00Z","v":100,"vw":61.4046},{"c":61.48,"h":61.48,"l":61.48,"n":1,"o":61.48,"t":"2026-10-21T16:00:00Z","v":171,"vw":61.48},{"c":61.42,"h":61.42,"l":61.42,"n":4,"o":61.42,"t":"2026-10-21T16:30:00Z","v":1250,"vw":61.42},{"c":61.44,"h":61.46,"l":61.44,"n":2,"o":61.46,"t":"2026-10-21T16:35:00Z","v":316,"vw":61.446329},{"c":61.41,"h":61.41,"l":61.41,"n":9,"o":61.41,"t":"2026-10-21T16:40:00Z","v":897,"vw":61.41},{"c":61.37,"h":61.37,"l":61.37,"n":1,"o":61.37,"t":"2026-10-21T17:35:00Z","v":165,"vw":61.37},{"c":61.4,"h":61.4,"l":61.4,"n":5,"o":61.4,"t":"2026-10-21T17:55:00Z","v":1178,"vw":61.4},{"c":61.64,"h":61.64,"l":61.64,"n":2,"o":61.64,"t":"2026-10-22T13:30:00Z","v":2262,"vw":61.64},{"c":61.69,"h":61.69,"l":61.69,"n":6,"o":61.69,"t":"2026-10-22T13:35:00Z","v":660,"vw":61.69},{"c":61.7899,"h":61.79,"l":61.7899,"n":3,"o":61.79,"t":"2026-10-22T13:40:00Z","v":805,"vw":61.78995},{"c":61.95,"h":61.95,"l":61.95,"n":3,"o":61.95,"t":"2026-10-22T13:50:00Z","v":202,"vw":61.95},{"c":61.87,"h":61.87,"l":61.87,"n":3,"o":61.87,"t":"2026-10-22T14:05:00Z","v":300,"vw":61.87},{"c":62.005,"h":62.005,"l":62.005,"n":2,"o":62.005,"t":"2026-10-22T14:15:00Z","v":158,"vw":62.005},{"c":62.19,"h":62.19,"l":62.19,"n":3,"o":62.19,"t":"2026-10-22T14:20:00Z","v":387,"vw":62.19},{"c":62.2789,"h":62.2789,"l":62.2789,"n":1,"o":62.2789,"t":"2026-10-22T15:05:00Z","v":130,"vw":62.2789},{"c":62.3262,"h":62.3262,"l":62.31,"n":2,"o":62.31,"t":"2026-10-22T15:15:00Z","v":400,"vw":62.3181},{"c":62.59,"h":62.59,"l":62.565,"n":4,"o":62.565,"t":"2026-10-22T16:30:00Z","v":261,"vw":62.5775},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-22T16:45:00Z","v":319,"vw":62.65},{"c":62.6099,"h":62.6099,"l":62.6099,"n":1,"o":62.6099,"t":"2026-10-22T17:00:00Z","v":112,"vw":62.6099},{"c":62.6,"h":62.6,"l":62.58,"n":5,"o":62.58,"t":"2026-10-22T17:30:00Z","v":1939,"vw":62.582188},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-22T18:55:00Z","v":315,"vw":62.8},{"c":63.12,"h":63.12,"l":63.08,"n":11,"o":63.1,"t":"2026-10-22T19:55:00Z","v":1084,"vw":63.092871}],"history":[{"c":67.2209,"h":67.92,"l":67.22,"n":205,"o":67.92,"t":"2024-10-21T04:00:00Z","v":7550,"vw":67.483611},{"c":67.0762,"h":67.08,"l":66.86,"n":206,"o":67.01,"t":"2024-10-22T04:00:00Z","v":10694,"vw":66.970041},{"c":67.1141,"h":67.1141,"l":66.73,"n":281,"o":66.79,"t":"2024-10-23T04:00:00Z","v":15410,"vw":66.921048},{"c":66.9662,"h":67.228,"l":66.868,"n":207,"o":67.1307,"t":"2024-10-24T04:00:00Z","v":9828,"vw":67.012532},{"c":66.79,"h":67.31,"l":66.75,"n":350,"o":67.01,"t":"2024-10-25T04:00:00Z","v":30724,"vw":67.014495},{"c":67.1756,"h":67.4497,"l":67.1756,"n":183,"o":67.32,"t":"2024-10-28T04:00:00Z","v":11306,"vw":67.315212},{"c":66.5347,"h":67.11,"l":66.53,"n":193,"o":66.68,"t":"2024-10-29T04:00:00Z","v":6503,"vw":66.788752},{"c":66.005,"h":66.4983,"l":65.98,"n":242,"o":66.34,"t":"2024-10-30T04:00:00Z","v":11111,"vw":66.165232},{"c":65.8154,"h":66.37,"l":65.8154,"n":367,"o":66.02,"t":"2024-10-31T04:00:00Z","v":175843,"vw":66.094594},{"c":66.08,"h":66.4004,"l":65.96,"n":127,"o":65.96,"t":"2024-11-01T04:00:00Z","v":19953,"vw":66.10916},{"c":66.438,"h":66.7212,"l":66.18,"n":168,"o":66.18,"t":"2024-11-04T05:00:00Z","v":14735,"vw":66.484369},{"c":67.47,"h":67.47,"l":66.28,"n":170,"o":66.28,"t":"2024-11-05T05:00:00Z","v":17676,"vw":67.014691},{"c":68,"h":68.66,"l":68,"n":301,"o":68.27,"t":"2024-11-06T05:00:00Z","v":40563,"vw":68.109044},{"c":67.8048,"h":68.0753,"l":67.72,"n":159,"o":67.72,"t":"2024-11-07T05:00:00Z","v":22425,"vw":67.9095},{"c":68.3857,"h":68.5262,"l":67.8008,"n":147,"o":67.84,"t":"2024-11-08T05:00:00Z","v":21344,"vw":68.131006},{"c":68.6367,"h":69.11,"l":68.59,"n":111,"o":68.59,"t":"2024-11-11T05:00:00Z","v":5639,"vw":68.850955},{"c":68.62,"h":68.83,"l":68.41,"n":282,"o":68.64,"t":"2024-11-12T05:00:00Z","v":36120,"vw":68.686452},{"c":68.56,"h":68.7127,"l":68.54,"n":219,"o":68.69,"t":"2024-11-13T05:00:00Z","v":11579,"vw":68.636755},{"c":68.06,"h":68.7503,"l":68.06,"n":679,"o":68.71,"t":"2024-11-14T05:00:00Z","v":90461,"vw":68.285446},{"c":67.2214,"h":68.02,"l":67.2214,"n":266,"o":68.02,"t":"2024-11-15T05:00:00Z","v":54348,"vw":67.464203},{"c":67.6,"h":67.8,"l":67.16,"n":199,"o":67.32,"t":"2024-11-18T05:00:00Z","v":41555,"vw":67.596731},{"c":67.73,"h":67.86,"l":67.345,"n":212,"o":67.345,"t":"2024-11-19T05:00:00Z","v":31820,"vw":67.699003},{"c":67.84,"h":67.865,"l":67.41,"n":210,"o":67.6,"t":"2024-11-20T05:00:00Z","v":25728,"vw":67.645949},{"c":68.43,"h":68.4445,"l":67.6548,"n":178,"o":68.01,"t":"2024-11-21T05:00:00Z","v":9692,"vw":68.257488},{"c":68.91,"h":68.93,"l":68.63,"n":469,"o":68.63,"t":"2024-11-22T05:00:00Z","v":28118,"vw":68.718584},{"c":69.42,"h":69.88,"l":69.27,"n":280,"o":69.27,"t":"2024-11-25T05:00:00Z","v":29044,"vw":69.720588},{"c":69.8358,"h":69.89,"l":69.39,"n":136,"o":69.39,"t":"2024-11-26T05:00:00Z","v":7787,"vw":69.600846},{"c":69.69,"h":70.2901,"l":69.61,"n":207,"o":70,"t":"2024-11-27T05:00:00Z","v":10258,"vw":69.899354},{"c":70.0552,"h":70.12,"l":69.92,"n":116,"o":69.92,"t":"2024-11-29T05:00:00Z","v":2179,"vw":70.0575},{"c":69.8379,"h":70.06,"l":69.59,"n":165,"o":70.06,"t":"2024-12-02T05:00:00Z","v":21137,"vw":69.872434},{"c":69.4685,"h":69.82,"l":69.26,"n":177,"o":69.82,"t":"2024-12-03T05:00:00Z","v":10584,"vw":69.579148},{"c":69.083,"h":69.083,"l":68.75,"n":162,"o":68.75,"t":"2024-12-04T05:00:00Z","v":6082,"vw":68.89801},{"c":68.9789,"h":69.2,"l":68.85,"n":145,"o":69,"t":"2024-12-05T05:00:00Z","v":9304,"vw":69.039751},{"c":68.4576,"h":69.27,"l":68.4576,"n":130,"o":69.2,"t":"2024-12-06T05:00:00Z","v":5918,"vw":68.78851},{"c":68.5,"h":68.94,"l":68.46,"n":193,"o":68.46,"t":"2024-12-09T05:00:00Z","v":13102,"vw":68.781508},{"c":68.38,"h":68.86,"l":68.0801,"n":149,"o":68.11,"t":"2024-12-10T05:00:00Z","v":9378,"vw":68.496066},{"c":67.95,"h":68.66,"l":67.95,"n":147,"o":68.66,"t":"2024-12-11T05:00:00Z","v":13806,"vw":68.165058},{"c":67.8857,"h":68.1542,"l":67.88,"n":138,"o":68.06,"t":"2024-12-12T05:00:00Z","v":7793,"vw":68.023936},{"c":67.57,"h":67.6601,"l":67,"n":119,"o":67.45,"t":"2024-12-13T05:00:00Z","v":8766,"vw":67.347508},{"c":66.8636,"h":67.92,"l":66.85,"n":126,"o":67.42,"t":"2024-12-16T05:00:00Z","v":15177,"vw":67.174675},{"c":66.5635,"h":66.64,"l":66.2629,"n":272,"o":66.64,"t":"2024-12-17T05:00:00Z","v":24084,"vw":66.423517},{"c":65.03,"h":66.38,"l":65.03,"n":152,"o":66.38,"t":"2024-12-18T05:00:00Z","v":9218,"vw":65.889825},{"c":64.18,"h":65.11,"l":64.18,"n":165,"o":64.66,"t":"2024-12-19T05:00:00Z","v":10382,"vw":64.401163},{"c":64.34,"h":64.9,"l":64.11,"n":176,"o":64.11,"t":"2024-12-20T05:00:00Z","v":13844,"vw":64.528026},{"c":64.1378,"h":64.3434,"l":63.68,"n":142,"o":64.22,"t":"2024-12-23T05:00:00Z","v":8795,"vw":63.944872},{"c":64.3764,"h":64.3764,"l":64.09,"n":50,"o":64.09,"t":"2024-12-24T05:00:00Z","v":3220,"vw":64.206608},{"c":64.45,"h":64.5985,"l":64.13,"n":305,"o":64.13,"t":"2024-12-26T05:00:00Z","v":45601,"vw":64.431917},{"c":64.36,"h":64.7304,"l":64.12,"n":172,"o":64.6082,"t":"2024-12-27T05:00:00Z","v":10041,"vw":64.295105},{"c":63.6997,"h":64.14,"l":63.36,"n":262,"o":64.14,"t":"2024-12-30T05:00:00Z","v":21939,"vw":63.604907},{"c":64.06,"h":64.16,"l":63.79,"n":262,"o":63.79,"t":"2024-12-31T05:00:00Z","v":21699,"vw":63.967813},{"c":64.11,"h":64.6401,"l":64.03,"n":288,"o":64.41,"t":"2025-01-02T05:00:00Z","v":82518,"vw":64.418831},{"c":64.1,"h":64.31,"l":63.79,"n":194,"o":64.17,"t":"2025-01-03T05:00:00Z","v":13085,"vw":64.185468},{"c":63.35,"h":64.46,"l":63.31,"n":185,"o":64.27,"t":"2025-01-06T05:00:00Z","v":33065,"vw":64.035195},{"c":63.06,"h":63.68,"l":62.9301,"n":223,"o":63.57,"t":"2025-01-07T05:00:00Z","v":11319,"vw":63.233363},{"c":63.08,"h":63.14,"l":62.66,"n":137,"o":63.05,"t":"2025-01-08T05:00:00Z","v":13857,"vw":62.93506},{"c":62.56,"h":63.2699,"l":62.54,"n":216,"o":62.91,"t":"2025-01-10T05:00:00Z","v":21533,"vw":62.677913},{"c":63.42,"h":63.58,"l":62.69,"n":154,"o":62.69,"t":"2025-01-13T05:00:00Z","v":12650,"vw":63.276252},{"c":63.54,"h":63.58,"l":63.1,"n":212,"o":63.54,"t":"2025-01-14T05:00:00Z","v":22737,"vw":63.473053},{"c":63.38,"h":64.08,"l":63.36,"n":195,"o":64.04,"t":"2025-01-15T05:00:00Z","v":15745,"vw":63.567341},{"c":63.73,"h":63.75,"l":62.94,"n":219,"o":63.13,"t":"2025-01-16T05:00:00Z","v":917281,"vw":63.354698},{"c":63.8831,"h":64.09,"l":63.83,"n":299,"o":63.83,"t":"2025-01-17T05:00:00Z","v":31910,"vw":63.96766},{"c":64.06,"h":64.29,"l":63.84,"n":259,"o":63.96,"t":"2025-01-21T05:00:00Z","v":60742,"vw":63.958113},{"c":63.5799,"h":63.95,"l":63.57,"n":329,"o":63.95,"t":"2025-01-22T05:00:00Z","v":25697,"vw":63.739035},{"c":64.03,"h":64.03,"l":63.49,"n":232,"o":63.59,"t":"2025-01-23T05:00:00Z","v":15772,"vw":63.819386},{"c":64.23,"h":64.32,"l":63.97,"n":276,"o":64.04,"t":"2025-01-24T05:00:00Z","v":22324,"vw":64.18106},{"c":65.52,"h":65.61,"l":64.51,"n":368,"o":64.51,"t":"2025-01-27T05:00:00Z","v":15615,"vw":65.324578},{"c":64.6936,"h":65.713,"l":64.63,"n":315,"o":65.4,"t":"2025-01-28T05:00:00Z","v":12883,"vw":64.99373},{"c":64.82,"h":65.08,"l":64.69,"n":419,"o":64.74,"t":"2025-01-29T05:00:00Z","v":32223,"vw":64.832131},{"c":65.33,"h":65.5855,"l":65.03,"n":328,"o":65.11,"t":"2025-01-30T05:00:00Z","v":52350,"vw":65.277676},{"c":64.85,"h":65.435,"l":64.81,"n":141,"o":65.19,"t":"2025-01-31T05:00:00Z","v":14381,"vw":65.097783},{"c":64.55,"h":64.8909,"l":64.08,"n":155,"o":64.38,"t":"2025-02-03T05:00:00Z","v":11938,"vw":64.493983},{"c":63.96,"h":64.43,"l":63.815,"n":274,"o":64.43,"t":"2025-02-04T05:00:00Z","v":21804,"vw":64.077319},{"c":63.58,"h":63.83,"l":63.43,"n":265,"o":63.83,"t":"2025-02-05T05:00:00Z","v":11778,"vw":63.563426},{"c":63.36,"h":63.99,"l":63.2101,"n":212,"o":63.97,"t":"2025-02-06T05:00:00Z","v":15937,"vw":63.43086},{"c":63.68,"h":63.87,"l":63.49,"n":227,"o":63.63,"t":"2025-02-07T05:00:00Z","v":18062,"vw":63.597103},{"c":63.33,"h":63.84,"l":63.22,"n":148,"o":63.84,"t":"2025-02-10T05:00:00Z","v":15641,"vw":63.371731},{"c":63.84,"h":63.85,"l":63.12,"n":286,"o":63.29,"t":"2025-02-11T05:00:00Z","v":29223,"vw":63.601265},{"c":63.89,"h":64.1,"l":63.72,"n":162,"o":63.72,"t":"2025-02-12T05:00:00Z","v":13663,"vw":63.913521},{"c":64.98,"h":65.02,"l":64.09,"n":164,"o":64.09,"t":"2025-02-13T05:00:00Z","v":15621,"vw":64.735352},{"c":64.67,"h":65.59,"l":64.66,"n":718,"o":65.59,"t":"2025-02-14T05:00:00Z","v":160186,"vw":65.086087},{"c":64.49,"h":64.63,"l":64.22,"n":729,"o":64.44,"t":"2025-02-18T05:00:00Z","v":33873,"vw":64.461976},{"c":64.67,"h":64.74,"l":64.21,"n":172,"o":64.35,"t":"2025-02-19T05:00:00Z","v":16669,"vw":64.530769},{"c":64.55,"h":64.57,"l":64.2399,"n":237,"o":64.42,"t":"2025-02-20T05:00:00Z","v":24273,"vw":64.417971},{"c":64.94,"h":65.076,"l":64.5,"n":234,"o":64.5,"t":"2025-02-21T05:00:00Z","v":16419,"vw":64.853826},{"c":65.3908,"h":65.87,"l":65.01,"n":178,"o":65.01,"t":"2025-02-24T05:00:00Z","v":13938,"vw":65.512175},{"c":65.85,"h":65.98,"l":65.45,"n":241,"o":65.45,"t":"2025-02-25T05:00:00Z","v":11895,"vw":65.812179},{"c":64.44,"h":64.99,"l":64.27,"n":162,"o":64.99,"t":"2025-02-26T05:00:00Z","v":12488,"vw":64.572005},{"c":64.47,"h":64.67,"l":64.2,"n":173,"o":64.2,"t":"2025-02-27T05:00:00Z","v":13961,"vw":64.501991},{"c":65.05,"h":65.1797,"l":64.56,"n":185,"o":64.83,"t":"2025-02-28T05:00:00Z","v":11684,"vw":64.870017},{"c":64.67,"h":65.42,"l":64.45,"n":381,"o":65.42,"t":"2025-03-03T05:00:00Z","v":139989,"vw":64.622244},{"c":63.62,"h":64.85,"l":63.62,"n":237,"o":64.57,"t":"2025-03-04T05:00:00Z","v":19722,"vw":64.223986},{"c":63.84,"h":64.06,"l":63.5314,"n":127,"o":64,"t":"2025-03-05T05:00:00Z","v":14476,"vw":63.81399},{"c":64.04,"h":64.19,"l":63.59,"n":163,"o":63.62,"t":"2025-03-06T05:00:00Z","v":12158,"vw":63.808143},{"c":65.639,"h":66.019,"l":63.9,"n":119,"o":63.9,"t":"2025-03-07T05:00:00Z","v":57092,"vw":65.106007},{"c":65.47,"h":66.685,"l":65.3227,"n":289,"o":65.57,"t":"2025-03-10T04:00:00Z","v":49096,"vw":66.123812},{"c":64.31,"h":65.59,"l":64.31,"n":182,"o":65.59,"t":"2025-03-11T04:00:00Z","v":17418,"vw":64.768745},{"c":63.14,"h":64.15,"l":62.9216,"n":168,"o":64.15,"t":"2025-03-12T04:00:00Z","v":16532,"vw":63.145886},{"c":62.94,"h":63.48,"l":62.585,"n":162,"o":63.16,"t":"2025-03-13T04:00:00Z","v":11214,"vw":63.064862},{"c":63.18,"h":63.319,"l":63,"n":111,"o":63,"t":"2025-03-14T04:00:00Z","v":27734,"vw":63.123283},{"c":64.0919,"h":64.215,"l":63.13,"n":179,"o":63.13,"t":"2025-03-17T04:00:00Z","v":6366,"vw":63.980437},{"c":63.7068,"h":64.06,"l":63.64,"n":95,"o":63.9708,"t":"2025-03-18T04:00:00Z","v":13288,"vw":63.752229},{"c":63.6711,"h":63.75,"l":63.17,"n":109,"o":63.53,"t":"2025-03-19T04:00:00Z","v":6696,"vw":63.468819},{"c":63.4991,"h":63.77,"l":63.41,"n":87,"o":63.62,"t":"2025-03-20T04:00:00Z","v":6166,"vw":63.543739},{"c":63.1873,"h":63.4,"l":63.11,"n":87,"o":63.33,"t":"2025-03-21T04:00:00Z","v":5732,"vw":63.260705},{"c":63.462,"h":63.5601,"l":63.26,"n":109,"o":63.34,"t":"2025-03-24T04:00:00Z","v":8039,"vw":63.333653},{"c":63.0239,"h":63.3357,"l":62.79,"n":121,"o":63.19,"t":"2025-03-25T04:00:00Z","v":7438,"vw":63.158388},{"c":64.19,"h":64.29,"l":63.14,"n":145,"o":63.14,"t":"2025-03-26T04:00:00Z","v":14040,"vw":63.98303},{"c":64.76,"h":64.85,"l":64.02,"n":176,"o":64.02,"t":"2025-03-27T04:00:00Z","v":15047,"vw":64.665645},{"c":64.64,"h":64.85,"l":64.5,"n":266,"o":64.7248,"t":"2025-03-28T04:00:00Z","v":11802,"vw":64.667909},{"c":65.34,"h":65.53,"l":64.64,"n":226,"o":64.64,"t":"2025-03-31T04:00:00Z","v":21996,"vw":65.300307},{"c":65.72,"h":65.72,"l":65.13,"n":344,"o":65.46,"t":"2025-04-01T04:00:00Z","v":111685,"vw":65.316295},{"c":65.75,"h":65.75,"l":65.14,"n":156,"o":65.61,"t":"2025-04-02T04:00:00Z","v":15987,"vw":65.614651},{"c":66.04,"h":66.3,"l":65.13,"n":184,"o":65.13,"t":"2025-04-03T04:00:00Z","v":15921,"vw":66.058782},{"c":63.3609,"h":65.26,"l":63.2013,"n":321,"o":65.26,"t":"2025-04-04T04:00:00Z","v":34559,"vw":64.678313},{"c":62.29,"h":63.12,"l":61.26,"n":240,"o":62.01,"t":"2025-04-07T04:00:00Z","v":21808,"vw":62.40442},{"c":61.21,"h":63.76,"l":60.65,"n":360,"o":63.76,"t":"2025-04-08T04:00:00Z","v":77787,"vw":62.741458},{"c":63.77,"h":63.82,"l":60.75,"n":248,"o":60.83,"t":"2025-04-09T04:00:00Z","v":25574,"vw":62.383671},{"c":63.48,"h":64.0099,"l":62.65,"n":168,"o":63.37,"t":"2025-04-10T04:00:00Z","v":10604,"vw":63.320968},{"c":64.4915,"h":64.6799,"l":63.258,"n":116,"o":63.345,"t":"2025-04-11T04:00:00Z","v":8060,"vw":64.100439},{"c":65.05,"h":65.18,"l":64.6396,"n":134,"o":64.72,"t":"2025-04-14T04:00:00Z","v":7989,"vw":64.897693},{"c":64.4,"h":65.16,"l":64.2942,"n":139,"o":65.16,"t":"2025-04-15T04:00:00Z","v":19474,"vw":64.508269},{"c":64.07,"h":64.8243,"l":63.81,"n":157,"o":64.59,"t":"2025-04-16T04:00:00Z","v":24291,"vw":64.604648},{"c":65.08,"h":65.1708,"l":64.08,"n":123,"o":64.1,"t":"2025-04-17T04:00:00Z","v":34589,"vw":64.638546},{"c":64.6636,"h":64.87,"l":64.09,"n":126,"o":64.87,"t":"2025-04-21T04:00:00Z","v":7484,"vw":64.4249},{"c":65.64,"h":65.7215,"l":65.13,"n":194,"o":65.18,"t":"2025-04-22T04:00:00Z","v":16444,"vw":65.512136},{"c":65.33,"h":66.02,"l":65,"n":185,"o":66.02,"t":"2025-04-23T04:00:00Z","v":38553,"vw":65.431653},{"c":64.98,"h":65.24,"l":64.895,"n":148,"o":65.24,"t":"2025-04-24T04:00:00Z","v":12341,"vw":65.018614},{"c":64.76,"h":65.02,"l":64.3,"n":162,"o":65.02,"t":"2025-04-25T04:00:00Z","v":9401,"vw":64.566413},{"c":64.62,"h":65.15,"l":64.3501,"n":224,"o":64.88,"t":"2025-04-28T04:00:00Z","v":7876,"vw":64.74412},{"c":65.16,"h":65.17,"l":64.44,"n":144,"o":64.44,"t":"2025-04-29T04:00:00Z","v":9407,"vw":64.878556},{"c":65.4553,"h":65.54,"l":64.62,"n":139,"o":65.06,"t":"2025-04-30T04:00:00Z","v":7532,"vw":65.185503},{"c":64.49,"h":65.29,"l":64.49,"n":121,"o":65.29,"t":"2025-05-01T04:00:00Z","v":7469,"vw":64.825721},{"c":64.59,"h":64.99,"l":64.4815,"n":100,"o":64.99,"t":"2025-05-02T04:00:00Z","v":6034,"vw":64.637944},{"c":64.44,"h":64.69,"l":64.41,"n":117,"o":64.45,"t":"2025-05-05T04:00:00Z","v":8921,"vw":64.528313},{"c":64.51,"h":64.6,"l":64.24,"n":193,"o":64.4891,"t":"2025-05-06T04:00:00Z","v":16025,"vw":64.458998},{"c":64.42,"h":64.71,"l":64.1,"n":137,"o":64.61,"t":"2025-05-07T04:00:00Z","v":9713,"vw":64.446336},{"c":64.32,"h":64.89,"l":64.115,"n":1009,"o":64.41,"t":"2025-05-08T04:00:00Z","v":497575,"vw":64.485714},{"c":64.02,"h":64.33,"l":64.02,"n":274,"o":64.11,"t":"2025-05-09T04:00:00Z","v":19263,"vw":64.144824},{"c":64.28,"h":64.72,"l":63.7302,"n":120,"o":64.39,"t":"2025-05-12T04:00:00Z","v":7941,"vw":64.033854},{"c":63.9,"h":64.369,"l":63.7905,"n":214,"o":64.3,"t":"2025-05-13T04:00:00Z","v":96343,"vw":64.194321},{"c":63.3558,"h":63.81,"l":63.325,"n":192,"o":63.81,"t":"2025-05-14T04:00:00Z","v":8308,"vw":63.519336},{"c":64.2299,"h":64.23,"l":63.009,"n":127,"o":63.47,"t":"2025-05-15T04:00:00Z","v":9788,"vw":63.814758},{"c":65.1,"h":65.1,"l":64.25,"n":138,"o":64.25,"t":"2025-05-16T04:00:00Z","v":11632,"vw":64.831611},{"c":64.82,"h":64.96,"l":64.59,"n":129,"o":64.96,"t":"2025-05-19T04:00:00Z","v":7220,"vw":64.760621},{"c":65.029,"h":65.3056,"l":64.97,"n":119,"o":65.21,"t":"2025-05-20T04:00:00Z","v":8452,"vw":65.131091},{"c":63.64,"h":64.785,"l":63.64,"n":140,"o":64.7,"t":"2025-05-21T04:00:00Z","v":11671,"vw":64.147083},{"c":63.05,"h":63.5,"l":62.82,"n":253,"o":63.5,"t":"2025-05-22T04:00:00Z","v":28719,"vw":63.22412},{"c":63.21,"h":63.32,"l":62.62,"n":234,"o":62.9,"t":"2025-05-23T04:00:00Z","v":47997,"vw":62.864896},{"c":63.94,"h":63.94,"l":63.3,"n":251,"o":63.44,"t":"2025-05-27T04:00:00Z","v":16170,"vw":63.768249},{"c":63.425,"h":63.935,"l":63.425,"n":122,"o":63.87,"t":"2025-05-28T04:00:00Z","v":7859,"vw":63.654189},{"c":63.73,"h":63.8,"l":63.17,"n":190,"o":63.56,"t":"2025-05-29T04:00:00Z","v":13683,"vw":63.602182},{"c":63.91,"h":64.11,"l":63.75,"n":125,"o":63.7908,"t":"2025-05-30T04:00:00Z","v":7462,"vw":63.940872},{"c":63.6207,"h":63.74,"l":63.3,"n":150,"o":63.74,"t":"2025-06-02T04:00:00Z","v":115636,"vw":63.566209},{"c":63.4449,"h":63.64,"l":63.1614,"n":159,"o":63.54,"t":"2025-06-03T04:00:00Z","v":10617,"vw":63.496551},{"c":63.0762,"h":63.53,"l":63.07,"n":137,"o":63.53,"t":"2025-06-04T04:00:00Z","v":92087,"vw":63.207553},{"c":62.4553,"h":62.72,"l":62.41,"n":187,"o":62.5,"t":"2025-06-05T04:00:00Z","v":12571,"vw":62.604954},{"c":62.779,"h":63.01,"l":62.6001,"n":199,"o":62.92,"t":"2025-06-06T04:00:00Z","v":11665,"vw":62.763533},{"c":62.76,"h":62.9121,"l":62.355,"n":171,"o":62.81,"t":"2025-06-09T04:00:00Z","v":20839,"vw":62.672363},{"c":63.303,"h":63.625,"l":63.15,"n":139,"o":63.35,"t":"2025-06-10T04:00:00Z","v":17590,"vw":63.362756},{"c":63.07,"h":63.41,"l":62.92,"n":123,"o":63.41,"t":"2025-06-11T04:00:00Z","v":12071,"vw":63.149545},{"c":63.7583,"h":63.763,"l":62.8701,"n":137,"o":63.01,"t":"2025-06-12T04:00:00Z","v":7411,"vw":63.316413},{"c":63.68,"h":64.35,"l":63.57,"n":207,"o":63.6,"t":"2025-06-13T04:00:00Z","v":20750,"vw":64.10676},{"c":64.18,"h":64.53,"l":64.01,"n":251,"o":64.02,"t":"2025-06-16T04:00:00Z","v":13159,"vw":64.232038},{"c":63.84,"h":64.43,"l":63.795,"n":238,"o":64.1525,"t":"2025-06-17T04:00:00Z","v":21451,"vw":64.039372},{"c":63.76,"h":64.2,"l":63.76,"n":199,"o":63.89,"t":"2025-06-18T04:00:00Z","v":18377,"vw":63.986859},{"c":63.97,"h":64.2499,"l":63.92,"n":106,"o":64.22,"t":"2025-06-20T04:00:00Z","v":9814,"vw":64.077948},{"c":64.467,"h":64.47,"l":63.97,"n":158,"o":63.97,"t":"2025-06-23T04:00:00Z","v":9657,"vw":64.249327},{"c":64.402,"h":64.5,"l":64.3201,"n":126,"o":64.5,"t":"2025-06-24T04:00:00Z","v":12188,"vw":64.400648},{"c":63.19,"h":64.2,"l":63.1851,"n":204,"o":64.2,"t":"2025-06-25T04:00:00Z","v":13137,"vw":63.515522},{"c":62.94,"h":63.25,"l":62.8759,"n":163,"o":62.91,"t":"2025-06-26T04:00:00Z","v":15629,"vw":62.978289},{"c":62.97,"h":63.13,"l":62.71,"n":310,"o":63.09,"t":"2025-06-27T04:00:00Z","v":16734,"vw":62.888848},{"c":63.28,"h":63.29,"l":62.89,"n":340,"o":63,"t":"2025-06-30T04:00:00Z","v":15916,"vw":63.064096},{"c":64.189,"h":64.54,"l":63.27,"n":493,"o":63.36,"t":"2025-07-01T04:00:00Z","v":57540,"vw":64.16325},{"c":64.5,"h":64.5414,"l":63.97,"n":242,"o":64.2,"t":"2025-07-02T04:00:00Z","v":13974,"vw":64.25017},{"c":64.4,"h":64.53,"l":64.23,"n":144,"o":64.53,"t":"2025-07-03T04:00:00Z","v":9017,"vw":64.427046},{"c":63.94,"h":64.4,"l":63.72,"n":312,"o":64.4,"t":"2025-07-07T04:00:00Z","v":19066,"vw":63.860655},{"c":63.78,"h":64.1,"l":63.66,"n":171,"o":63.74,"t":"2025-07-08T04:00:00Z","v":11439,"vw":63.849017},{"c":63.5313,"h":63.5785,"l":63.021,"n":172,"o":63.5785,"t":"2025-07-09T04:00:00Z","v":13817,"vw":63.309237},{"c":63.6636,"h":64.06,"l":63.23,"n":177,"o":63.41,"t":"2025-07-10T04:00:00Z","v":88653,"vw":63.489504},{"c":63.54,"h":63.72,"l":63.06,"n":508,"o":63.53,"t":"2025-07-11T04:00:00Z","v":36477,"vw":63.525886},{"c":63.53,"h":63.775,"l":63.18,"n":389,"o":63.66,"t":"2025-07-14T04:00:00Z","v":31650,"vw":63.480277},{"c":62.6876,"h":63.52,"l":62.6876,"n":323,"o":63.52,"t":"2025-07-15T04:00:00Z","v":26201,"vw":62.903027},{"c":63.1202,"h":63.17,"l":62.48,"n":210,"o":62.75,"t":"2025-07-16T04:00:00Z","v":13771,"vw":62.902813},{"c":63.49,"h":63.53,"l":62.86,"n":145,"o":63.17,"t":"2025-07-17T04:00:00Z","v":29409,"vw":63.192309},{"c":63.1278,"h":63.64,"l":63.07,"n":218,"o":63.64,"t":"2025-07-18T04:00:00Z","v":25502,"vw":63.180095},{"c":63.0463,"h":63.4223,"l":63.0463,"n":177,"o":63.38,"t":"2025-07-21T04:00:00Z","v":16343,"vw":63.268681},{"c":64.38,"h":64.39,"l":63.1,"n":130,"o":63.1,"t":"2025-07-22T04:00:00Z","v":14766,"vw":64.038761},{"c":65.01,"h":65.18,"l":64.56,"n":131,"o":64.56,"t":"2025-07-23T04:00:00Z","v":12069,"vw":64.979811},{"c":64.4355,"h":65.13,"l":64.36,"n":162,"o":65,"t":"2025-07-24T04:00:00Z","v":17510,"vw":64.648626},{"c":64.6745,"h":64.835,"l":64.35,"n":112,"o":64.55,"t":"2025-07-25T04:00:00Z","v":7517,"vw":64.534447},{"c":63.8868,"h":64.29,"l":63.8868,"n":129,"o":64.19,"t":"2025-07-28T04:00:00Z","v":7233,"vw":64.052064},{"c":64.036,"h":64.297,"l":63.82,"n":159,"o":63.89,"t":"2025-07-29T04:00:00Z","v":14928,"vw":64.042126},{"c":64.13,"h":64.7,"l":63.92,"n":157,"o":64.16,"t":"2025-07-30T04:00:00Z","v":9980,"vw":64.244977},{"c":63.1393,"h":63.875,"l":63.1393,"n":152,"o":63.74,"t":"2025-07-31T04:00:00Z","v":10914,"vw":63.599338},{"c":63.2041,"h":63.254,"l":62.7,"n":141,"o":63.2296,"t":"2025-08-01T04:00:00Z","v":19215,"vw":63.085704},{"c":63.5996,"h":63.81,"l":63.41,"n":184,"o":63.41,"t":"2025-08-04T04:00:00Z","v":12250,"vw":63.641761},{"c":63.66,"h":63.93,"l":63.65,"n":163,"o":63.66,"t":"2025-08-05T04:00:00Z","v":13083,"vw":63.75761},{"c":63.77,"h":64.055,"l":63.4601,"n":145,"o":63.64,"t":"2025-08-06T04:00:00Z","v":10327,"vw":63.840098},{"c":64.1,"h":64.1352,"l":63.405,"n":203,"o":63.98,"t":"2025-08-07T04:00:00Z","v":16577,"vw":63.839639},{"c":64.4,"h":64.5598,"l":64.3,"n":145,"o":64.4,"t":"2025-08-08T04:00:00Z","v":8014,"vw":64.4127},{"c":64.1692,"h":64.6,"l":63.9954,"n":168,"o":64.53,"t":"2025-08-11T04:00:00Z","v":11070,"vw":64.264328},{"c":64.4077,"h":64.58,"l":64.12,"n":179,"o":64.12,"t":"2025-08-12T04:00:00Z","v":10572,"vw":64.340279},{"c":65.0059,"h":65.09,"l":64.125,"n":124,"o":64.24,"t":"2025-08-13T04:00:00Z","v":10655,"vw":64.80684},{"c":64.47,"h":64.76,"l":64.306,"n":220,"o":64.76,"t":"2025-08-14T04:00:00Z","v":17175,"vw":64.421606},{"c":64.34,"h":64.65,"l":64.3,"n":146,"o":64.54,"t":"2025-08-15T04:00:00Z","v":11552,"vw":64.404277},{"c":64.18,"h":64.5541,"l":64.15,"n":193,"o":64.38,"t":"2025-08-18T04:00:00Z","v":13442,"vw":64.326459},{"c":64.825,"h":64.93,"l":64.498,"n":177,"o":64.498,"t":"2025-08-19T04:00:00Z","v":25361,"vw":64.808673},{"c":65.39,"h":65.85,"l":64.99,"n":187,"o":64.99,"t":"2025-08-20T04:00:00Z","v":15906,"vw":65.478768},{"c":65.3992,"h":65.4529,"l":64.85,"n":202,"o":65.2,"t":"2025-08-21T04:00:00Z","v":19042,"vw":65.254118},{"c":65.927,"h":66.2299,"l":65.65,"n":135,"o":65.65,"t":"2025-08-22T04:00:00Z","v":13607,"vw":66.00837},{"c":65.27,"h":65.56,"l":65.19,"n":153,"o":65.53,"t":"2025-08-25T04:00:00Z","v":9613,"vw":65.340479},{"c":64.56,"h":65.14,"l":64.56,"n":225,"o":65.14,"t":"2025-08-26T04:00:00Z","v":31219,"vw":64.663392},{"c":64.95,"h":65.02,"l":64.52,"n":166,"o":64.52,"t":"2025-08-27T04:00:00Z","v":16731,"vw":64.758305},{"c":64.1468,"h":64.41,"l":63.83,"n":160,"o":64.34,"t":"2025-08-28T04:00:00Z","v":9873,"vw":64.059454},{"c":64.7378,"h":64.7378,"l":64.24,"n":126,"o":64.24,"t":"2025-08-29T04:00:00Z","v":7799,"vw":64.520609},{"c":64.3412,"h":64.57,"l":64.11,"n":142,"o":64.51,"t":"2025-09-02T04:00:00Z","v":21771,"vw":64.18848},{"c":64.23,"h":64.24,"l":63.8431,"n":139,"o":64.24,"t":"2025-09-03T04:00:00Z","v":19273,"vw":64.042688},{"c":64.27,"h":64.61,"l":64.14,"n":124,"o":64.48,"t":"2025-09-04T04:00:00Z","v":6499,"vw":64.371246},{"c":64.8775,"h":64.8775,"l":64.36,"n":127,"o":64.36,"t":"2025-09-05T04:00:00Z","v":7161,"vw":64.747655},{"c":64.5514,"h":64.84,"l":64.17,"n":140,"o":64.84,"t":"2025-09-08T04:00:00Z","v":10400,"vw":64.314572},{"c":64.48,"h":64.57,"l":64.28,"n":197,"o":64.48,"t":"2025-09-09T04:00:00Z","v":22164,"vw":64.388204},{"c":63.94,"h":64.4,"l":63.4,"n":160,"o":64.4,"t":"2025-09-10T04:00:00Z","v":21671,"vw":63.751452},{"c":64.664,"h":64.76,"l":64.01,"n":183,"o":64.01,"t":"2025-09-11T04:00:00Z","v":17896,"vw":64.621948},{"c":64.2372,"h":64.62,"l":64.185,"n":126,"o":64.62,"t":"2025-09-12T04:00:00Z","v":10015,"vw":64.316541},{"c":63.1,"h":64.09,"l":63.09,"n":169,"o":64.09,"t":"2025-09-15T04:00:00Z","v":12130,"vw":63.41518},{"c":63.71,"h":63.73,"l":63.12,"n":161,"o":63.31,"t":"2025-09-16T04:00:00Z","v":11808,"vw":63.455913},{"c":63.3751,"h":64.11,"l":63.3751,"n":128,"o":63.7,"t":"2025-09-17T04:00:00Z","v":9793,"vw":63.900037},{"c":63.07,"h":63.28,"l":63.07,"n":141,"o":63.22,"t":"2025-09-18T04:00:00Z","v":8855,"vw":63.173288},{"c":62.835,"h":63.17,"l":62.835,"n":170,"o":63.17,"t":"2025-09-19T04:00:00Z","v":21601,"vw":63.016288},{"c":62.33,"h":62.84,"l":62.24,"n":144,"o":62.84,"t":"2025-09-22T04:00:00Z","v":11133,"vw":62.496976},{"c":62.724,"h":62.9,"l":62.53,"n":222,"o":62.53,"t":"2025-09-23T04:00:00Z","v":23800,"vw":62.7616},{"c":63.197,"h":63.309,"l":62.76,"n":137,"o":62.76,"t":"2025-09-24T04:00:00Z","v":9165,"vw":63.137421},{"c":61.5447,"h":62.8481,"l":61.5447,"n":225,"o":62.67,"t":"2025-09-25T04:00:00Z","v":14061,"vw":61.996942},{"c":62.1854,"h":62.1854,"l":61.58,"n":139,"o":61.64,"t":"2025-09-26T04:00:00Z","v":8375,"vw":61.912068},{"c":62.2308,"h":62.32,"l":61.72,"n":211,"o":62.32,"t":"2025-09-29T04:00:00Z","v":11407,"vw":62.136235},{"c":62.6706,"h":62.71,"l":62.2,"n":153,"o":62.46,"t":"2025-09-30T04:00:00Z","v":14704,"vw":62.464954},{"c":63.03,"h":63.11,"l":62.6,"n":136,"o":62.6,"t":"2025-10-01T04:00:00Z","v":19838,"vw":62.729826},{"c":62.91,"h":62.96,"l":62.77,"n":134,"o":62.8,"t":"2025-10-02T04:00:00Z","v":13663,"vw":62.855245},{"c":63.0697,"h":63.27,"l":62.99,"n":157,"o":62.99,"t":"2025-10-03T04:00:00Z","v":14655,"vw":63.161565},{"c":62.28,"h":62.77,"l":62.2528,"n":204,"o":62.7413,"t":"2025-10-06T04:00:00Z","v":40799,"vw":62.565086},{"c":62.64,"h":62.64,"l":62.05,"n":175,"o":62.44,"t":"2025-10-07T04:00:00Z","v":17814,"vw":62.328283},{"c":62.29,"h":62.4201,"l":62.08,"n":202,"o":62.4201,"t":"2025-10-08T04:00:00Z","v":17970,"vw":62.227939},{"c":62.145,"h":62.4,"l":62.05,"n":148,"o":62.4,"t":"2025-10-09T04:00:00Z","v":16187,"vw":62.204513},{"c":61.9685,"h":62.45,"l":61.915,"n":112,"o":62.34,"t":"2025-10-10T04:00:00Z","v":7502,"vw":62.120218},{"c":61.73,"h":61.9905,"l":61.73,"n":156,"o":61.9597,"t":"2025-10-13T04:00:00Z","v":17963,"vw":61.888085},{"c":62.8185,"h":62.82,"l":61.74,"n":148,"o":61.76,"t":"2025-10-14T04:00:00Z","v":11584,"vw":62.229774},{"c":63.0392,"h":63.58,"l":62.7738,"n":171,"o":63.09,"t":"2025-10-15T04:00:00Z","v":11590,"vw":63.110595},{"c":62.9633,"h":63.6967,"l":62.88,"n":139,"o":63.12,"t":"2025-10-16T04:00:00Z","v":20226,"vw":63.077239},{"c":63.7955,"h":63.8,"l":62.98,"n":151,"o":62.98,"t":"2025-10-17T04:00:00Z","v":34667,"vw":63.47027},{"c":63.7224,"h":63.98,"l":63.6407,"n":136,"o":63.96,"t":"2025-10-20T04:00:00Z","v":8616,"vw":63.794553},{"c":63.3358,"h":63.69,"l":63.26,"n":144,"o":63.69,"t":"2025-10-21T04:00:00Z","v":25832,"vw":63.381901},{"c":63.4611,"h":63.85,"l":63.23,"n":164,"o":63.37,"t":"2025-10-22T04:00:00Z","v":15002,"vw":63.527903},{"c":63.16,"h":63.47,"l":63.0504,"n":149,"o":63.47,"t":"2025-10-23T04:00:00Z","v":9425,"vw":63.23166},{"c":63.16,"h":63.55,"l":63.122,"n":129,"o":63.55,"t":"2025-10-24T04:00:00Z","v":11556,"vw":63.30404},{"c":63.4588,"h":63.4588,"l":63.125,"n":126,"o":63.39,"t":"2025-10-27T04:00:00Z","v":12102,"vw":63.284543},{"c":63.0996,"h":63.47,"l":63.01,"n":141,"o":63.36,"t":"2025-10-28T04:00:00Z","v":9329,"vw":63.22493},{"c":61.76,"h":62.77,"l":61.76,"n":138,"o":62.76,"t":"2025-10-29T04:00:00Z","v":19968,"vw":62.021542},{"c":61.6081,"h":62.06,"l":61.6081,"n":149,"o":61.95,"t":"2025-10-30T04:00:00Z","v":9688,"vw":61.886626},{"c":61.32,"h":61.43,"l":61.1104,"n":158,"o":61.33,"t":"2025-10-31T04:00:00Z","v":11468,"vw":61.222679},{"c":61.27,"h":61.4,"l":60.76,"n":188,"o":61.35,"t":"2025-11-03T05:00:00Z","v":16926,"vw":61.230881},{"c":61.23,"h":61.38,"l":60.98,"n":197,"o":61.07,"t":"2025-11-04T05:00:00Z","v":12024,"vw":61.242147},{"c":61.49,"h":61.89,"l":61.18,"n":143,"o":61.18,"t":"2025-11-05T05:00:00Z","v":10994,"vw":61.618327},{"c":60.5674,"h":61.01,"l":60.45,"n":257,"o":60.93,"t":"2025-11-06T05:00:00Z","v":25795,"vw":60.54397},{"c":61.2729,"h":61.365,"l":60.79,"n":143,"o":60.79,"t":"2025-11-07T05:00:00Z","v":5497,"vw":61.2297},{"c":61.3853,"h":61.5,"l":61.22,"n":149,"o":61.4,"t":"2025-11-10T05:00:00Z","v":8487,"vw":61.39445},{"c":62.1279,"h":62.2332,"l":61.4901,"n":157,"o":61.56,"t":"2025-11-11T05:00:00Z","v":14808,"vw":61.992275},{"c":61.8875,"h":62.41,"l":61.8875,"n":181,"o":62.22,"t":"2025-11-12T05:00:00Z","v":13687,"vw":62.173101},{"c":62.02,"h":62.43,"l":61.99,"n":240,"o":61.99,"t":"2025-11-13T05:00:00Z","v":14652,"vw":62.161079},{"c":61.78,"h":62.3023,"l":61.6,"n":272,"o":62.3023,"t":"2025-11-14T05:00:00Z","v":12184,"vw":61.853587},{"c":61.215,"h":61.9836,"l":61.215,"n":270,"o":61.84,"t":"2025-11-17T05:00:00Z","v":38924,"vw":61.774354},{"c":61.8,"h":61.919,"l":61.26,"n":162,"o":61.26,"t":"2025-11-18T05:00:00Z","v":20980,"vw":61.633201},{"c":61.23,"h":61.6306,"l":61.08,"n":183,"o":61.5496,"t":"2025-11-19T05:00:00Z","v":16230,"vw":61.336223},{"c":60.96,"h":61.495,"l":60.92,"n":246,"o":61.44,"t":"2025-11-20T05:00:00Z","v":16966,"vw":61.125537},{"c":61.7869,"h":62.22,"l":61.2,"n":127,"o":61.2,"t":"2025-11-21T05:00:00Z","v":10046,"vw":61.876993},{"c":61.31,"h":61.73,"l":61.2806,"n":139,"o":61.73,"t":"2025-11-24T05:00:00Z","v":15585,"vw":61.500446},{"c":62.247,"h":62.25,"l":61.8,"n":126,"o":61.8,"t":"2025-11-25T05:00:00Z","v":8294,"vw":62.122624},{"c":62.7,"h":62.9495,"l":62.341,"n":352,"o":62.341,"t":"2025-11-26T05:00:00Z","v":15277,"vw":62.75861},{"c":62.87,"h":63.01,"l":62.7949,"n":80,"o":62.86,"t":"2025-11-28T05:00:00Z","v":5841,"vw":62.922279},{"c":62.74,"h":63.11,"l":62.6,"n":129,"o":62.76,"t":"2025-12-01T05:00:00Z","v":11124,"vw":62.859098},{"c":61.9858,"h":62.9,"l":61.731,"n":251,"o":62.9,"t":"2025-12-02T05:00:00Z","v":12798,"vw":61.987117},{"c":61.79,"h":62.49,"l":61.79,"n":142,"o":62.13,"t":"2025-12-03T05:00:00Z","v":5785,"vw":62.130819},{"c":61.62,"h":61.88,"l":61.48,"n":131,"o":61.88,"t":"2025-12-04T05:00:00Z","v":10255,"vw":61.552379},{"c":61.61,"h":61.798,"l":61.5408,"n":245,"o":61.6437,"t":"2025-12-05T05:00:00Z","v":25604,"vw":61.715212},{"c":61.3417,"h":61.58,"l":61.2564,"n":168,"o":61.58,"t":"2025-12-08T05:00:00Z","v":9650,"vw":61.385484},{"c":61.01,"h":61.645,"l":61.01,"n":143,"o":61.54,"t":"2025-12-09T05:00:00Z","v":10272,"vw":61.241689},{"c":61.51,"h":61.51,"l":61.01,"n":139,"o":61.01,"t":"2025-12-10T05:00:00Z","v":14691,"vw":61.288687},{"c":62.22,"h":62.4083,"l":62.11,"n":155,"o":62.11,"t":"2025-12-11T05:00:00Z","v":14590,"vw":62.259537},{"c":62.14,"h":62.33,"l":62.1,"n":146,"o":62.11,"t":"2025-12-12T05:00:00Z","v":9974,"vw":62.143716},{"c":62.28,"h":62.4,"l":61.99,"n":215,"o":62.36,"t":"2025-12-15T05:00:00Z","v":33151,"vw":62.168002},{"c":61.84,"h":62.23,"l":61.8023,"n":131,"o":62.23,"t":"2025-12-16T05:00:00Z","v":8351,"vw":61.954373},{"c":61.96,"h":62.11,"l":61.8396,"n":281,"o":61.91,"t":"2025-12-17T05:00:00Z","v":20450,"vw":61.997537},{"c":61.72,"h":62.1251,"l":61.72,"n":150,"o":61.98,"t":"2025-12-18T05:00:00Z","v":10951,"vw":61.93918},{"c":61.2752,"h":61.57,"l":61.2752,"n":164,"o":61.51,"t":"2025-12-19T05:00:00Z","v":10986,"vw":61.473869},{"c":61.22,"h":61.36,"l":61.09,"n":208,"o":61.2,"t":"2025-12-22T05:00:00Z","v":15453,"vw":61.233931},{"c":60.68,"h":61.25,"l":60.6727,"n":237,"o":61.25,"t":"2025-12-23T05:00:00Z","v":16382,"vw":60.784563},{"c":61.03,"h":61.05,"l":60.77,"n":138,"o":60.77,"t":"2025-12-24T05:00:00Z","v":8305,"vw":60.956598},{"c":61.132,"h":61.1774,"l":60.91,"n":199,"o":60.98,"t":"2025-12-26T05:00:00Z","v":16772,"vw":61.012155},{"c":61.13,"h":61.22,"l":61.01,"n":243,"o":61.22,"t":"2025-12-29T05:00:00Z","v":20994,"vw":61.116004},{"c":61.05,"h":61.22,"l":61.05,"n":264,"o":61.14,"t":"2025-12-30T05:00:00Z","v":17954,"vw":61.109818},{"c":60.68,"h":61.05,"l":60.68,"n":423,"o":61.05,"t":"2025-12-31T05:00:00Z","v":92432,"vw":60.805517},{"c":60.96,"h":61.26,"l":60.26,"n":453,"o":60.77,"t":"2026-01-02T05:00:00Z","v":79682,"vw":60.67569},{"c":60.35,"h":60.81,"l":60.09,"n":423,"o":60.81,"t":"2026-01-05T05:00:00Z","v":40099,"vw":60.505927},{"c":60.37,"h":60.56,"l":60.335,"n":275,"o":60.42,"t":"2026-01-06T05:00:00Z","v":23303,"vw":60.447601},{"c":59.695,"h":60.4,"l":59.695,"n":437,"o":60.4,"t":"2026-01-07T05:00:00Z","v":36295,"vw":59.802827},{"c":61.1,"h":61.3,"l":59.67,"n":244,"o":59.67,"t":"2026-01-08T05:00:00Z","v":13889,"vw":60.95817},{"c":61.71,"h":61.74,"l":61.17,"n":267,"o":61.17,"t":"2026-01-09T05:00:00Z","v":23342,"vw":61.562002},{"c":62.1,"h":62.19,"l":61.5928,"n":256,"o":61.82,"t":"2026-01-12T05:00:00Z","v":18393,"vw":62.012268},{"c":62.51,"h":62.53,"l":62.16,"n":246,"o":62.18,"t":"2026-01-13T05:00:00Z","v":11953,"vw":62.366656},{"c":63.7,"h":63.87,"l":62.5,"n":300,"o":62.52,"t":"2026-01-14T05:00:00Z","v":19732,"vw":63.577102},{"c":64.19,"h":64.19,"l":63.46,"n":337,"o":63.59,"t":"2026-01-15T05:00:00Z","v":40016,"vw":64.002385},{"c":63.66,"h":63.73,"l":63.51,"n":261,"o":63.62,"t":"2026-01-16T05:00:00Z","v":23024,"vw":63.611233},{"c":64.3,"h":64.365,"l":63.4336,"n":399,"o":63.44,"t":"2026-01-20T05:00:00Z","v":28240,"vw":64.045778},{"c":64.58,"h":64.58,"l":63.9186,"n":412,"o":64.26,"t":"2026-01-21T05:00:00Z","v":35594,"vw":64.299424},{"c":64.546,"h":64.92,"l":64.45,"n":275,"o":64.53,"t":"2026-01-22T05:00:00Z","v":16788,"vw":64.708413},{"c":64.6545,"h":64.6545,"l":64.3,"n":150,"o":64.59,"t":"2026-01-23T05:00:00Z","v":13205,"vw":64.496955},{"c":64.79,"h":64.99,"l":64.6,"n":170,"o":64.85,"t":"2026-01-26T05:00:00Z","v":10113,"vw":64.746488},{"c":65.224,"h":65.224,"l":64.64,"n":122,"o":64.64,"t":"2026-01-27T05:00:00Z","v":7546,"vw":64.973401},{"c":64.56,"h":65.23,"l":64.25,"n":237,"o":65.15,"t":"2026-01-28T05:00:00Z","v":23891,"vw":65.021845},{"c":64.609,"h":65.35,"l":64.5,"n":277,"o":64.67,"t":"2026-01-29T05:00:00Z","v":24735,"vw":64.737829},{"c":65.26,"h":65.28,"l":64.37,"n":707,"o":64.56,"t":"2026-01-30T05:00:00Z","v":405650,"vw":64.656849},{"c":65.38,"h":65.47,"l":65,"n":427,"o":65.32,"t":"2026-02-02T05:00:00Z","v":105390,"vw":65.221709},{"c":66.056,"h":66.3951,"l":64.95,"n":370,"o":65.1,"t":"2026-02-03T05:00:00Z","v":32036,"vw":65.979162},{"c":66.68,"h":66.96,"l":65.86,"n":327,"o":65.86,"t":"2026-02-04T05:00:00Z","v":22931,"vw":66.698134},{"c":67.067,"h":67.42,"l":66.74,"n":321,"o":66.94,"t":"2026-02-05T05:00:00Z","v":21844,"vw":67.05243},{"c":67.98,"h":68.05,"l":67.18,"n":436,"o":67.18,"t":"2026-02-06T05:00:00Z","v":52063,"vw":67.893098},{"c":67.9,"h":68.11,"l":67.565,"n":292,"o":68.1,"t":"2026-02-09T05:00:00Z","v":26063,"vw":67.822351},{"c":67.74,"h":68.1,"l":67.72,"n":209,"o":67.92,"t":"2026-02-10T05:00:00Z","v":10620,"vw":67.847508},{"c":68.32,"h":68.35,"l":67.66,"n":308,"o":67.66,"t":"2026-02-11T05:00:00Z","v":29075,"vw":68.036911},{"c":67.99,"h":68.7756,"l":67.94,"n":183,"o":68.5,"t":"2026-02-12T05:00:00Z","v":6271,"vw":68.351935},{"c":68.2,"h":68.395,"l":67.95,"n":240,"o":67.95,"t":"2026-02-13T05:00:00Z","v":16201,"vw":68.225685},{"c":67.22,"h":68.39,"l":66.64,"n":536,"o":68.21,"t":"2026-02-17T05:00:00Z","v":81143,"vw":67.040508},{"c":67.61,"h":67.73,"l":66.95,"n":214,"o":67.12,"t":"2026-02-18T05:00:00Z","v":16190,"vw":67.550395},{"c":67.606,"h":67.92,"l":67.34,"n":135,"o":67.62,"t":"2026-02-19T05:00:00Z","v":8886,"vw":67.58468},{"c":67.89,"h":67.89,"l":67.48,"n":314,"o":67.71,"t":"2026-02-20T05:00:00Z","v":29496,"vw":67.587115},{"c":68.225,"h":68.41,"l":67.73,"n":238,"o":67.73,"t":"2026-02-23T05:00:00Z","v":12137,"vw":68.169461},{"c":69.01,"h":69.04,"l":68.37,"n":185,"o":68.37,"t":"2026-02-24T05:00:00Z","v":23206,"vw":68.764084},{"c":67.96,"h":68.87,"l":67.5286,"n":176,"o":68.87,"t":"2026-02-25T05:00:00Z","v":16999,"vw":67.793563},{"c":68.6,"h":68.6,"l":68.19,"n":103,"o":68.35,"t":"2026-02-26T05:00:00Z","v":18208,"vw":68.436125},{"c":69.38,"h":69.5,"l":68.55,"n":175,"o":68.55,"t":"2026-02-27T05:00:00Z","v":12835,"vw":69.231427},{"c":68.84,"h":69.1,"l":68.65,"n":175,"o":69.0005,"t":"2026-03-02T05:00:00Z","v":25289,"vw":68.873336},{"c":67.78,"h":68.23,"l":67.17,"n":234,"o":68.19,"t":"2026-03-03T05:00:00Z","v":29635,"vw":67.727363},{"c":67.12,"h":67.86,"l":66.885,"n":220,"o":67.86,"t":"2026-03-04T05:00:00Z","v":23093,"vw":67.112038},{"c":66.18,"h":66.76,"l":65.979,"n":246,"o":66.76,"t":"2026-03-05T05:00:00Z","v":50819,"vw":66.207018},{"c":66.25,"h":66.29,"l":65.2701,"n":170,"o":65.87,"t":"2026-03-06T05:00:00Z","v":22049,"vw":65.841539},{"c":66.03,"h":66.055,"l":65.14,"n":225,"o":65.86,"t":"2026-03-09T04:00:00Z","v":27764,"vw":65.616031},{"c":65.63,"h":66.18,"l":65.47,"n":299,"o":65.47,"t":"2026-03-10T04:00:00Z","v":32098,"vw":65.797426},{"c":65.05,"h":65.57,"l":64.72,"n":192,"o":65.57,"t":"2026-03-11T04:00:00Z","v":13991,"vw":65.089439},{"c":64.47,"h":65.33,"l":64.4383,"n":170,"o":64.85,"t":"2026-03-12T04:00:00Z","v":16449,"vw":64.979062},{"c":64.56,"h":65.13,"l":64.56,"n":152,"o":64.81,"t":"2026-03-13T04:00:00Z","v":11676,"vw":64.779249},{"c":64.44,"h":65.17,"l":64.44,"n":171,"o":64.96,"t":"2026-03-16T04:00:00Z","v":10748,"vw":64.863436},{"c":64.6418,"h":65.0574,"l":64.6418,"n":131,"o":64.65,"t":"2026-03-17T04:00:00Z","v":5915,"vw":64.85187},{"c":63.42,"h":64.39,"l":63.38,"n":154,"o":64.39,"t":"2026-03-18T04:00:00Z","v":10237,"vw":63.698777},{"c":62.87,"h":63.42,"l":62.8638,"n":77,"o":63.22,"t":"2026-03-19T04:00:00Z","v":4070,"vw":63.199148},{"c":61.93,"h":62.96,"l":61.74,"n":223,"o":62.96,"t":"2026-03-20T04:00:00Z","v":39188,"vw":62.143066},{"c":62.17,"h":62.799,"l":62.14,"n":121,"o":62.65,"t":"2026-03-23T04:00:00Z","v":15462,"vw":62.309176},{"c":62.26,"h":62.9394,"l":62.09,"n":138,"o":62.09,"t":"2026-03-24T04:00:00Z","v":23882,"vw":62.19098},{"c":62.76,"h":62.8,"l":62.44,"n":153,"o":62.56,"t":"2026-03-25T04:00:00Z","v":47896,"vw":62.630995},{"c":62.65,"h":63.09,"l":62.39,"n":112,"o":62.47,"t":"2026-03-26T04:00:00Z","v":9310,"vw":62.866009},{"c":63.07,"h":63.41,"l":62.85,"n":139,"o":62.89,"t":"2026-03-27T04:00:00Z","v":9653,"vw":63.132496},{"c":63.25,"h":63.66,"l":63.061,"n":221,"o":63.35,"t":"2026-03-30T04:00:00Z","v":15992,"vw":63.25821},{"c":63.72,"h":63.8,"l":63.1401,"n":204,"o":63.47,"t":"2026-03-31T04:00:00Z","v":18891,"vw":63.455418},{"c":63.83,"h":64.06,"l":63.26,"n":257,"o":63.59,"t":"2026-04-01T04:00:00Z","v":72169,"vw":63.622032},{"c":64.29,"h":64.29,"l":63.76,"n":170,"o":63.76,"t":"2026-04-02T04:00:00Z","v":58519,"vw":63.982868},{"c":64.53,"h":64.57,"l":63.99,"n":157,"o":64.17,"t":"2026-04-06T04:00:00Z","v":11052,"vw":64.325735},{"c":64.13,"h":64.66,"l":64.12,"n":98,"o":64.53,"t":"2026-04-07T04:00:00Z","v":6066,"vw":64.38615},{"c":65,"h":65,"l":64.41,"n":89,"o":64.6,"t":"2026-04-08T04:00:00Z","v":4687,"vw":64.746292},{"c":65.65,"h":65.7499,"l":64.68,"n":98,"o":64.68,"t":"2026-04-09T04:00:00Z","v":3862,"vw":65.46158},{"c":64.974,"h":65.61,"l":64.83,"n":188,"o":65.54,"t":"2026-04-10T04:00:00Z","v":25863,"vw":65.329692},{"c":64.45,"h":64.96,"l":63.99,"n":97,"o":64.96,"t":"2026-04-13T04:00:00Z","v":11035,"vw":64.489172},{"c":64.3632,"h":64.62,"l":64.31,"n":148,"o":64.31,"t":"2026-04-14T04:00:00Z","v":31283,"vw":64.45851},{"c":63.9,"h":64.3,"l":63.7488,"n":110,"o":64.3,"t":"2026-04-15T04:00:00Z","v":10354,"vw":63.927615},{"c":64.34,"h":64.44,"l":63.99,"n":105,"o":63.99,"t":"2026-04-16T04:00:00Z","v":11481,"vw":64.209223},{"c":64.9229,"h":64.975,"l":64.35,"n":114,"o":64.35,"t":"2026-04-17T04:00:00Z","v":6920,"vw":64.827781},{"c":64.93,"h":65.095,"l":64.7809,"n":154,"o":64.94,"t":"2026-04-20T04:00:00Z","v":9681,"vw":64.977378},{"c":64.59,"h":64.965,"l":64.41,"n":144,"o":64.9201,"t":"2026-04-21T04:00:00Z","v":22604,"vw":64.551184},{"c":64.45,"h":64.8445,"l":64.32,"n":78,"o":64.83,"t":"2026-04-22T04:00:00Z","v":5581,"vw":64.600517},{"c":65.03,"h":65.03,"l":64.59,"n":90,"o":64.59,"t":"2026-04-23T04:00:00Z","v":5108,"vw":64.901896},{"c":64.95,"h":64.99,"l":64.7244,"n":64,"o":64.99,"t":"2026-04-24T04:00:00Z","v":2607,"vw":64.818092},{"c":64.58,"h":65.13,"l":64.57,"n":100,"o":64.93,"t":"2026-04-27T04:00:00Z","v":29674,"vw":64.684464},{"c":64.61,"h":64.95,"l":64.4,"n":159,"o":64.95,"t":"2026-04-28T04:00:00Z","v":18336,"vw":64.614576},{"c":64.03,"h":64.51,"l":63.8599,"n":204,"o":64.51,"t":"2026-04-29T04:00:00Z","v":17048,"vw":64.016376},{"c":65.11,"h":65.23,"l":64.05,"n":159,"o":64.05,"t":"2026-04-30T04:00:00Z","v":11403,"vw":64.78987},{"c":64.279,"h":65.27,"l":64.27,"n":81,"o":65.27,"t":"2026-05-01T04:00:00Z","v":17670,"vw":64.433798},{"c":63.64,"h":64.2613,"l":63.45,"n":146,"o":64.15,"t":"2026-05-04T04:00:00Z","v":10619,"vw":63.778837},{"c":63.41,"h":63.718,"l":62.64,"n":164,"o":63.27,"t":"2026-05-05T04:00:00Z","v":15073,"vw":63.365854},{"c":62.57,"h":63.48,"l":62.54,"n":136,"o":63.48,"t":"2026-05-06T04:00:00Z","v":81625,"vw":62.61972},{"c":61.9889,"h":62.26,"l":61.76,"n":132,"o":62.26,"t":"2026-05-07T04:00:00Z","v":9668,"vw":62.032483},{"c":61.8001,"h":62.1876,"l":61.78,"n":122,"o":62.08,"t":"2026-05-08T04:00:00Z","v":10520,"vw":62.032045},{"c":60.9991,"h":61.92,"l":60.93,"n":149,"o":61.92,"t":"2026-05-11T04:00:00Z","v":9507,"vw":61.152885},{"c":61.3412,"h":61.67,"l":60.95,"n":181,"o":61.12,"t":"2026-05-12T04:00:00Z","v":33233,"vw":61.145158},{"c":60.9952,"h":61.42,"l":60.8299,"n":140,"o":61.22,"t":"2026-05-13T04:00:00Z","v":7692,"vw":61.068287},{"c":60.63,"h":61.29,"l":60.62,"n":160,"o":60.99,"t":"2026-05-14T04:00:00Z","v":12238,"vw":61.09795},{"c":60.5963,"h":60.97,"l":60.31,"n":142,"o":60.7,"t":"2026-05-15T04:00:00Z","v":8914,"vw":60.628064},{"c":61.01,"h":61.23,"l":60.49,"n":142,"o":60.64,"t":"2026-05-18T04:00:00Z","v":7980,"vw":60.947979},{"c":60.6262,"h":61.485,"l":60.5,"n":121,"o":60.97,"t":"2026-05-19T04:00:00Z","v":3830,"vw":60.979381},{"c":60.7774,"h":60.94,"l":60.5212,"n":116,"o":60.5212,"t":"2026-05-20T04:00:00Z","v":2892,"vw":60.804631},{"c":60.8753,"h":60.9102,"l":59.93,"n":205,"o":60.53,"t":"2026-05-21T04:00:00Z","v":35011,"vw":60.486463},{"c":61.3834,"h":61.46,"l":60.7165,"n":114,"o":61.09,"t":"2026-05-22T04:00:00Z","v":10185,"vw":61.170195},{"c":60.78,"h":61.35,"l":60.71,"n":181,"o":61.27,"t":"2026-05-26T04:00:00Z","v":13722,"vw":60.950586},{"c":61.42,"h":61.735,"l":60.85,"n":189,"o":60.85,"t":"2026-05-27T04:00:00Z","v":26053,"vw":61.613908},{"c":61.4653,"h":61.57,"l":61.21,"n":106,"o":61.48,"t":"2026-05-28T04:00:00Z","v":6218,"vw":61.473615},{"c":60.73,"h":61.27,"l":60.7101,"n":171,"o":61.065,"t":"2026-05-29T04:00:00Z","v":15431,"vw":61.080066},{"c":60.38,"h":60.59,"l":60.25,"n":99,"o":60.34,"t":"2026-06-01T04:00:00Z","v":4773,"vw":60.410382},{"c":60.2483,"h":60.51,"l":60.2483,"n":161,"o":60.35,"t":"2026-06-02T04:00:00Z","v":11335,"vw":60.401592},{"c":60.2846,"h":60.92,"l":60.11,"n":105,"o":60.11,"t":"2026-06-03T04:00:00Z","v":8456,"vw":60.438106},{"c":60.69,"h":61.564,"l":60.4119,"n":166,"o":61.564,"t":"2026-06-04T04:00:00Z","v":19020,"vw":60.506508},{"c":61.7534,"h":62.08,"l":60.87,"n":135,"o":60.87,"t":"2026-06-05T04:00:00Z","v":7880,"vw":61.643409},{"c":61.21,"h":61.7714,"l":61.21,"n":122,"o":61.57,"t":"2026-06-08T04:00:00Z","v":7463,"vw":61.468238},{"c":62.1703,"h":62.1703,"l":61.195,"n":296,"o":61.39,"t":"2026-06-09T04:00:00Z","v":26717,"vw":62.03205},{"c":63.3733,"h":63.45,"l":62.42,"n":110,"o":62.42,"t":"2026-06-10T04:00:00Z","v":14383,"vw":63.264713},{"c":63.43,"h":63.66,"l":63.2,"n":107,"o":63.45,"t":"2026-06-11T04:00:00Z","v":18436,"vw":63.520613},{"c":63.7269,"h":63.77,"l":63.38,"n":66,"o":63.43,"t":"2026-06-12T04:00:00Z","v":4234,"vw":63.616757},{"c":63.2,"h":63.81,"l":63.13,"n":113,"o":63.81,"t":"2026-06-15T04:00:00Z","v":9031,"vw":63.43127},{"c":63.11,"h":63.42,"l":62.93,"n":100,"o":63.42,"t":"2026-06-16T04:00:00Z","v":4110,"vw":63.191061},{"c":61.55,"h":62.38,"l":61.44,"n":59,"o":62.36,"t":"2026-06-17T04:00:00Z","v":3360,"vw":61.998009},{"c":61.447,"h":61.74,"l":61.447,"n":86,"o":61.74,"t":"2026-06-18T04:00:00Z","v":4041,"vw":61.602551},{"c":60.88,"h":61.645,"l":60.86,"n":96,"o":61.33,"t":"2026-06-22T04:00:00Z","v":21245,"vw":61.377748},{"c":62.14,"h":62.1429,"l":61.38,"n":115,"o":61.38,"t":"2026-06-23T04:00:00Z","v":7357,"vw":61.791615},{"c":62.6,"h":62.835,"l":62.585,"n":254,"o":62.67,"t":"2026-06-24T04:00:00Z","v":15442,"vw":62.729592},{"c":62.23,"h":62.76,"l":62.0501,"n":185,"o":62.11,"t":"2026-06-25T04:00:00Z","v":38407,"vw":62.218017},{"c":63.4,"h":63.4,"l":62.42,"n":135,"o":62.42,"t":"2026-06-26T04:00:00Z","v":13136,"vw":63.017902},{"c":63.48,"h":63.71,"l":63.175,"n":312,"o":63.41,"t":"2026-06-29T04:00:00Z","v":28088,"vw":63.273494},{"c":62.62,"h":63.42,"l":62.5,"n":186,"o":63.42,"t":"2026-06-30T04:00:00Z","v":23312,"vw":62.707283},{"c":63.52,"h":63.65,"l":62.92,"n":195,"o":62.92,"t":"2026-07-01T04:00:00Z","v":22597,"vw":63.401412},{"c":64.35,"h":64.35,"l":63.6,"n":241,"o":63.76,"t":"2026-07-02T04:00:00Z","v":10482,"vw":64.052069},{"c":63.69,"h":64.19,"l":63.065,"n":125,"o":64.19,"t":"2026-07-06T04:00:00Z","v":8007,"vw":63.467009},{"c":63.98,"h":64.93,"l":63.855,"n":125,"o":64.43,"t":"2026-07-07T04:00:00Z","v":10249,"vw":64.130476},{"c":63.29,"h":63.5799,"l":63.29,"n":102,"o":63.54,"t":"2026-07-08T04:00:00Z","v":17056,"vw":63.374886},{"c":62.95,"h":63.155,"l":62.72,"n":144,"o":63.03,"t":"2026-07-09T04:00:00Z","v":10017,"vw":62.994931},{"c":63.7525,"h":63.7525,"l":63.11,"n":71,"o":63.11,"t":"2026-07-10T04:00:00Z","v":2896,"vw":63.527606},{"c":64.26,"h":64.8301,"l":64.18,"n":114,"o":64.7,"t":"2026-07-13T04:00:00Z","v":5175,"vw":64.569945},{"c":63.45,"h":64.26,"l":63.42,"n":119,"o":64.26,"t":"2026-07-14T04:00:00Z","v":6356,"vw":63.649794},{"c":63.295,"h":64.09,"l":63.295,"n":154,"o":63.43,"t":"2026-07-15T04:00:00Z","v":20988,"vw":63.562457},{"c":64.73,"h":64.815,"l":64.27,"n":177,"o":64.27,"t":"2026-07-16T04:00:00Z","v":16666,"vw":64.583628},{"c":64.44,"h":65.65,"l":64.13,"n":140,"o":65.06,"t":"2026-07-17T04:00:00Z","v":9088,"vw":64.890056},{"c":64.46,"h":64.625,"l":64.1789,"n":106,"o":64.41,"t":"2026-07-20T04:00:00Z","v":9203,"vw":64.363807},{"c":64.42,"h":64.59,"l":64.1008,"n":88,"o":64.43,"t":"2026-07-21T04:00:00Z","v":7206,"vw":64.301867},{"c":64.66,"h":65.06,"l":64.66,"n":87,"o":64.86,"t":"2026-07-22T04:00:00Z","v":3935,"vw":64.826549},{"c":63.56,"h":64.12,"l":63.16,"n":121,"o":64.12,"t":"2026-07-23T04:00:00Z","v":6217,"vw":63.663876},{"c":64.18,"h":64.18,"l":63.59,"n":116,"o":63.61,"t":"2026-07-24T04:00:00Z","v":14559,"vw":63.89623},{"c":65.18,"h":65.23,"l":64.66,"n":105,"o":64.66,"t":"2026-07-27T04:00:00Z","v":13721,"vw":65.13224},{"c":66.316,"h":67.2756,"l":65.93,"n":172,"o":65.93,"t":"2026-07-28T04:00:00Z","v":16893,"vw":66.684433},{"c":66.3313,"h":66.5919,"l":66.04,"n":147,"o":66.04,"t":"2026-07-29T04:00:00Z","v":13503,"vw":66.445081},{"c":65.4292,"h":65.84,"l":65.025,"n":105,"o":65.84,"t":"2026-07-30T04:00:00Z","v":7418,"vw":65.417473},{"c":64.6199,"h":65.04,"l":64.58,"n":105,"o":65.04,"t":"2026-07-31T04:00:00Z","v":10917,"vw":64.795117},{"c":64.593,"h":64.91,"l":64.4801,"n":95,"o":64.91,"t":"2026-08-03T04:00:00Z","v":4828,"vw":64.68291},{"c":64.8835,"h":65.03,"l":64.12,"n":158,"o":64.39,"t":"2026-08-04T04:00:00Z","v":8591,"vw":64.392844},{"c":65.25,"h":65.5719,"l":65.13,"n":112,"o":65.31,"t":"2026-08-05T04:00:00Z","v":10178,"vw":65.2987},{"c":64.9675,"h":65.62,"l":64.74,"n":82,"o":65.62,"t":"2026-08-06T04:00:00Z","v":3057,"vw":65.061227},{"c":64.9749,"h":65.1423,"l":64.6149,"n":96,"o":64.8,"t":"2026-08-07T04:00:00Z","v":6702,"vw":64.908363},{"c":64.55,"h":64.97,"l":64.42,"n":118,"o":64.66,"t":"2026-08-10T04:00:00Z","v":3720,"vw":64.634422},{"c":64.6378,"h":64.66,"l":64.21,"n":132,"o":64.3113,"t":"2026-08-11T04:00:00Z","v":13202,"vw":64.40427},{"c":64.7065,"h":64.78,"l":64.2,"n":100,"o":64.38,"t":"2026-08-12T04:00:00Z","v":7106,"vw":64.55661},{"c":65.37,"h":65.51,"l":65.17,"n":136,"o":65.37,"t":"2026-08-13T04:00:00Z","v":10267,"vw":65.36892},{"c":65.7691,"h":65.796,"l":65.445,"n":131,"o":65.45,"t":"2026-08-14T04:00:00Z","v":6693,"vw":65.634628},{"c":65.24,"h":65.5,"l":65.06,"n":266,"o":65.5,"t":"2026-08-17T04:00:00Z","v":34501,"vw":65.38582},{"c":65.51,"h":65.8894,"l":65.34,"n":140,"o":65.55,"t":"2026-08-18T04:00:00Z","v":22324,"vw":65.72986},{"c":66.4142,"h":66.77,"l":65.87,"n":87,"o":65.87,"t":"2026-08-19T04:00:00Z","v":5487,"vw":66.623137},{"c":66.07,"h":66.52,"l":65.87,"n":99,"o":65.87,"t":"2026-08-20T04:00:00Z","v":5693,"vw":66.215342},{"c":66.3544,"h":66.39,"l":66.14,"n":103,"o":66.14,"t":"2026-08-21T04:00:00Z","v":4026,"vw":66.245746},{"c":66.95,"h":67.07,"l":66.72,"n":125,"o":66.72,"t":"2026-08-24T04:00:00Z","v":6356,"vw":66.888485},{"c":66.4304,"h":66.53,"l":66.1014,"n":93,"o":66.53,"t":"2026-08-25T04:00:00Z","v":2197,"vw":66.195618},{"c":66.0914,"h":66.6,"l":66.0914,"n":79,"o":66.6,"t":"2026-08-26T04:00:00Z","v":15792,"vw":66.176808},{"c":64.99,"h":65.43,"l":64.963,"n":239,"o":65.43,"t":"2026-08-27T04:00:00Z","v":68862,"vw":65.235462},{"c":65.43,"h":65.45,"l":65.29,"n":76,"o":65.29,"t":"2026-08-28T04:00:00Z","v":3210,"vw":65.343575},{"c":64.95,"h":65.39,"l":64.9335,"n":121,"o":65.39,"t":"2026-08-31T04:00:00Z","v":14798,"vw":65.024946},{"c":65.21,"h":65.625,"l":65.15,"n":100,"o":65.15,"t":"2026-09-01T04:00:00Z","v":5018,"vw":65.353077},{"c":65.53,"h":66.12,"l":65.32,"n":237,"o":65.38,"t":"2026-09-02T04:00:00Z","v":21454,"vw":65.790597},{"c":64.53,"h":64.605,"l":64.3397,"n":90,"o":64.3397,"t":"2026-09-03T04:00:00Z","v":4354,"vw":64.480543},{"c":64.05,"h":64.48,"l":64.02,"n":99,"o":64.17,"t":"2026-09-04T04:00:00Z","v":5179,"vw":64.221752},{"c":63.4169,"h":63.99,"l":63.37,"n":118,"o":63.99,"t":"2026-09-08T04:00:00Z","v":8439,"vw":63.761578},{"c":62.5332,"h":62.85,"l":62.5332,"n":107,"o":62.81,"t":"2026-09-09T04:00:00Z","v":5990,"vw":62.675452},{"c":62.1432,"h":62.78,"l":62.1432,"n":76,"o":62.78,"t":"2026-09-10T04:00:00Z","v":7319,"vw":62.379673},{"c":62.06,"h":62.57,"l":61.845,"n":132,"o":62.57,"t":"2026-09-11T04:00:00Z","v":18408,"vw":62.061077},{"c":62.48,"h":62.86,"l":62.46,"n":137,"o":62.63,"t":"2026-09-14T04:00:00Z","v":14502,"vw":62.684594},{"c":62.05,"h":62.27,"l":61.9,"n":86,"o":62.27,"t":"2026-09-15T04:00:00Z","v":19643,"vw":61.998185},{"c":61.8,"h":62.3168,"l":61.8,"n":127,"o":62.1,"t":"2026-09-16T04:00:00Z","v":15926,"vw":62.06117},{"c":61.7138,"h":62.01,"l":61.7138,"n":112,"o":61.95,"t":"2026-09-17T04:00:00Z","v":7820,"vw":61.904818},{"c":61.102,"h":61.47,"l":61.04,"n":135,"o":61.34,"t":"2026-09-18T04:00:00Z","v":7767,"vw":61.251558},{"c":60.4415,"h":60.99,"l":60.4415,"n":126,"o":60.93,"t":"2026-09-21T04:00:00Z","v":9905,"vw":60.842207},{"c":60.28,"h":60.92,"l":60.28,"n":120,"o":60.915,"t":"2026-09-22T04:00:00Z","v":37725,"vw":60.558372},{"c":59.53,"h":60.37,"l":59.51,"n":130,"o":60.37,"t":"2026-09-23T04:00:00Z","v":15554,"vw":59.727142},{"c":58.71,"h":59.51,"l":58.63,"n":126,"o":59.51,"t":"2026-09-24T04:00:00Z","v":8313,"vw":59.069187},{"c":58.5,"h":58.78,"l":58.21,"n":127,"o":58.54,"t":"2026-09-25T04:00:00Z","v":9115,"vw":58.449866},{"c":58.71,"h":58.78,"l":58.24,"n":135,"o":58.36,"t":"2026-09-28T04:00:00Z","v":10374,"vw":58.592366},{"c":58.51,"h":58.725,"l":58.2654,"n":304,"o":58.51,"t":"2026-09-29T04:00:00Z","v":20225,"vw":58.41232},{"c":57.8156,"h":58.74,"l":57.8156,"n":164,"o":58.74,"t":"2026-09-30T04:00:00Z","v":8859,"vw":58.272821},{"c":57.39,"h":57.75,"l":57.29,"n":285,"o":57.63,"t":"2026-10-01T04:00:00Z","v":69177,"vw":57.493966},{"c":58.4167,"h":58.4167,"l":57.97,"n":97,"o":58.0014,"t":"2026-10-02T04:00:00Z","v":6689,"vw":58.054445},{"c":58.7295,"h":58.78,"l":58.2,"n":113,"o":58.2,"t":"2026-10-05T04:00:00Z","v":7791,"vw":58.562845},{"c":59.0826,"h":59.26,"l":58.84,"n":116,"o":58.86,"t":"2026-10-06T04:00:00Z","v":12456,"vw":59.093005},{"c":58.7402,"h":59.42,"l":58.7402,"n":107,"o":59.16,"t":"2026-10-07T04:00:00Z","v":11042,"vw":58.963964},{"c":59.9597,"h":60.055,"l":59.265,"n":99,"o":59.3554,"t":"2026-10-08T04:00:00Z","v":16960,"vw":59.425748},{"c":59.54,"h":59.86,"l":59.46,"n":117,"o":59.86,"t":"2026-10-09T04:00:00Z","v":9784,"vw":59.58127},{"c":60.11,"h":60.13,"l":59.66,"n":72,"o":59.66,"t":"2026-10-12T04:00:00Z","v":4792,"vw":59.975552},{"c":60.3961,"h":60.51,"l":60.2899,"n":82,"o":60.51,"t":"2026-10-13T04:00:00Z","v":3557,"vw":60.415607},{"c":61.27,"h":61.27,"l":60.43,"n":105,"o":60.57,"t":"2026-10-14T04:00:00Z","v":11933,"vw":60.671968},{"c":61.7301,"h":62.7699,"l":61.7301,"n":107,"o":61.97,"t":"2026-10-15T04:00:00Z","v":13622,"vw":62.134386},{"c":62.1963,"h":62.2799,"l":61.97,"n":86,"o":62.04,"t":"2026-10-16T04:00:00Z","v":13666,"vw":62.146359},{"c":61.5425,"h":61.84,"l":61.3803,"n":110,"o":61.76,"t":"2026-10-19T04:00:00Z","v":18425,"vw":61.524228},{"c":62.0585,"h":62.305,"l":61.8725,"n":131,"o":61.94,"t":"2026-10-20T04:00:00Z","v":16718,"vw":61.963068},{"c":61.3998,"h":61.89,"l":61.37,"n":77,"o":61.89,"t":"2026-10-21T04:00:00Z","v":5564,"vw":61.47662},{"c":63.1161,"h":63.12,"l":61.64,"n":139,"o":61.64,"t":"2026-10-22T04:00:00Z","v":11409,"vw":62.199177}],"volatilityBars":[{"c":60.93,"h":60.93,"l":60.93,"n":6,"o":60.93,"t":"2026-09-21T13:30:00Z","v":182,"vw":60.93},{"c":60.88,"h":60.88,"l":60.88,"n":1,"o":60.88,"t":"2026-09-21T13:45:00Z","v":100,"vw":60.88},{"c":60.8,"h":60.83,"l":60.8,"n":5,"o":60.83,"t":"2026-09-21T14:00:00Z","v":2100,"vw":60.81463},{"c":60.81,"h":60.81,"l":60.81,"n":6,"o":60.81,"t":"2026-09-21T14:15:00Z","v":700,"vw":60.81},{"c":60.78,"h":60.78,"l":60.77,"n":8,"o":60.77,"t":"2026-09-21T14:30:00Z","v":769,"vw":60.771429},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-09-21T14:45:00Z","v":342,"vw":60.71},{"c":60.7105,"h":60.77,"l":60.7105,"n":2,"o":60.77,"t":"2026-09-21T15:00:00Z","v":326,"vw":60.737147},{"c":60.815,"h":60.815,"l":60.815,"n":1,"o":60.815,"t":"2026-09-21T15:15:00Z","v":251,"vw":60.815},{"c":60.845,"h":60.845,"l":60.845,"n":1,"o":60.845,"t":"2026-09-21T15:45:00Z","v":135,"vw":60.845},{"c":60.8614,"h":60.8614,"l":60.8614,"n":1,"o":60.8614,"t":"2026-09-21T16:00:00Z","v":109,"vw":60.8614},{"c":60.95,"h":60.95,"l":60.88,"n":3,"o":60.88,"t":"2026-09-21T16:15:00Z","v":1113,"vw":60.911456},{"c":60.92,"h":60.92,"l":60.92,"n":1,"o":60.92,"t":"2026-09-21T16:30:00Z","v":200,"vw":60.92},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-09-21T17:15:00Z","v":968,"vw":60.99},{"c":60.9074,"h":60.9074,"l":60.9,"n":5,"o":60.9,"t":"2026-09-21T17:30:00Z","v":738,"vw":60.903384},{"c":60.815,"h":60.815,"l":60.815,"n":1,"o":60.815,"t":"2026-09-21T18:00:00Z","v":613,"vw":60.815},{"c":60.72,"h":60.72,"l":60.72,"n":3,"o":60.72,"t":"2026-09-21T19:15:00Z","v":340,"vw":60.72},{"c":60.56,"h":60.56,"l":60.56,"n":2,"o":60.56,"t":"2026-09-21T19:45:00Z","v":134,"vw":60.56},{"c":60.915,"h":60.915,"l":60.915,"n":2,"o":60.915,"t":"2026-09-22T13:30:00Z","v":174,"vw":60.915},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-09-22T13:45:00Z","v":105,"vw":60.9},{"c":60.82,"h":60.92,"l":60.82,"n":4,"o":60.92,"t":"2026-09-22T14:45:00Z","v":1278,"vw":60.851471},{"c":60.87,"h":60.87,"l":60.87,"n":3,"o":60.87,"t":"2026-09-22T15:00:00Z","v":735,"vw":60.87},{"c":60.61,"h":60.61,"l":60.5405,"n":3,"o":60.5405,"t":"2026-09-22T15:45:00Z","v":705,"vw":60.579933},{"c":60.69,"h":60.69,"l":60.69,"n":2,"o":60.69,"t":"2026-09-22T16:45:00Z","v":310,"vw":60.69},{"c":60.7,"h":60.7,"l":60.7,"n":2,"o":60.7,"t":"2026-09-22T17:00:00Z","v":197,"vw":60.7},{"c":60.5317,"h":60.5317,"l":60.5317,"n":1,"o":60.5317,"t":"2026-09-22T17:30:00Z","v":100,"vw":60.5317},{"c":60.52,"h":60.6,"l":60.52,"n":10,"o":60.56,"t":"2026-09-22T17:45:00Z","v":29968,"vw":60.545774},{"c":60.515,"h":60.56,"l":60.49,"n":5,"o":60.56,"t":"2026-09-22T18:00:00Z","v":645,"vw":60.527335},{"c":60.4401,"h":60.4401,"l":60.44,"n":3,"o":60.44,"t":"2026-09-22T18:30:00Z","v":255,"vw":60.44005},{"c":60.42,"h":60.43,"l":60.42,"n":11,"o":60.43,"t":"2026-09-22T18:45:00Z","v":2110,"vw":60.425},{"c":60.411,"h":60.411,"l":60.411,"n":1,"o":60.411,"t":"2026-09-22T19:30:00Z","v":141,"vw":60.411},{"c":60.28,"h":60.28,"l":60.28,"n":4,"o":60.28,"t":"2026-09-22T19:45:00Z","v":271,"vw":60.28},{"c":60.11,"h":60.37,"l":60.11,"n":6,"o":60.37,"t":"2026-09-23T13:30:00Z","v":713,"vw":60.280915},{"c":59.79,"h":60.081,"l":59.79,"n":13,"o":60.081,"t":"2026-09-23T13:45:00Z","v":3125,"vw":59.879191},{"c":59.8117,"h":59.84,"l":59.8117,"n":2,"o":59.84,"t":"2026-09-23T14:00:00Z","v":971,"vw":59.814615},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-09-23T14:15:00Z","v":112,"vw":59.94},{"c":59.74,"h":59.74,"l":59.74,"n":5,"o":59.74,"t":"2026-09-23T15:30:00Z","v":1740,"vw":59.74},{"c":59.74,"h":59.74,"l":59.74,"n":5,"o":59.74,"t":"2026-09-23T15:45:00Z","v":1663,"vw":59.74},{"c":59.685,"h":59.745,"l":59.685,"n":3,"o":59.745,"t":"2026-09-23T16:15:00Z","v":1612,"vw":59.737581},{"c":59.5426,"h":59.5426,"l":59.535,"n":2,"o":59.535,"t":"2026-09-23T16:45:00Z","v":374,"vw":59.5388},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-09-23T17:30:00Z","v":110,"vw":59.6},{"c":59.5701,"h":59.5701,"l":59.5701,"n":1,"o":59.5701,"t":"2026-09-23T18:00:00Z","v":312,"vw":59.5701},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-09-23T18:45:00Z","v":1602,"vw":59.51},{"c":59.635,"h":59.635,"l":59.635,"n":1,"o":59.635,"t":"2026-09-23T19:15:00Z","v":168,"vw":59.635},{"c":59.51,"h":59.52,"l":59.51,"n":13,"o":59.52,"t":"2026-09-23T19:45:00Z","v":2325,"vw":59.513637},{"c":59.53,"h":59.53,"l":59.53,"n":5,"o":59.53,"t":"2026-09-23T20:00:00Z","v":107,"vw":59.53},{"c":59.51,"h":59.51,"l":59.51,"n":3,"o":59.51,"t":"2026-09-24T13:30:00Z","v":907,"vw":59.51},{"c":59.46,"h":59.46,"l":59.46,"n":2,"o":59.46,"t":"2026-09-24T13:45:00Z","v":226,"vw":59.46},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-09-24T14:15:00Z","v":229,"vw":59.27},{"c":59.01,"h":59.085,"l":59.01,"n":12,"o":59.08,"t":"2026-09-24T14:45:00Z","v":3698,"vw":59.077322},{"c":59.0492,"h":59.0492,"l":59.0492,"n":2,"o":59.0492,"t":"2026-09-24T16:15:00Z","v":490,"vw":59.0492},{"c":59.06,"h":59.06,"l":59.055,"n":2,"o":59.055,"t":"2026-09-24T16:30:00Z","v":400,"vw":59.0575},{"c":58.7501,"h":58.7501,"l":58.7501,"n":2,"o":58.7501,"t":"2026-09-24T18:15:00Z","v":107,"vw":58.7501},{"c":58.765,"h":58.765,"l":58.765,"n":1,"o":58.765,"t":"2026-09-24T18:45:00Z","v":150,"vw":58.765},{"c":58.63,"h":58.63,"l":58.63,"n":7,"o":58.63,"t":"2026-09-24T19:45:00Z","v":805,"vw":58.63},{"c":58.71,"h":58.71,"l":58.71,"n":3,"o":58.71,"t":"2026-09-24T20:00:00Z","v":454,"vw":58.71},{"c":58.21,"h":58.78,"l":58.21,"n":10,"o":58.54,"t":"2026-09-25T13:30:00Z","v":1524,"vw":58.513172},{"c":58.365,"h":58.38,"l":58.365,"n":10,"o":58.38,"t":"2026-09-25T13:45:00Z","v":641,"vw":58.370925},{"c":58.22,"h":58.3719,"l":58.22,"n":2,"o":58.3719,"t":"2026-09-25T14:00:00Z","v":216,"vw":58.298763},{"c":58.325,"h":58.42,"l":58.325,"n":2,"o":58.42,"t":"2026-09-25T15:15:00Z","v":348,"vw":58.391882},{"c":58.45,"h":58.505,"l":58.45,"n":4,"o":58.49,"t":"2026-09-25T16:00:00Z","v":1732,"vw":58.490496},{"c":58.43,"h":58.43,"l":58.43,"n":1,"o":58.43,"t":"2026-09-25T16:15:00Z","v":100,"vw":58.43},{"c":58.38,"h":58.395,"l":58.38,"n":3,"o":58.38,"t":"2026-09-25T16:30:00Z","v":449,"vw":58.388318},{"c":58.405,"h":58.405,"l":58.405,"n":1,"o":58.405,"t":"2026-09-25T17:15:00Z","v":160,"vw":58.405},{"c":58.36,"h":58.36,"l":58.3513,"n":2,"o":58.3513,"t":"2026-09-25T18:00:00Z","v":510,"vw":58.354882},{"c":58.4101,"h":58.4101,"l":58.41,"n":10,"o":58.41,"t":"2026-09-25T19:30:00Z","v":1116,"vw":58.41005},{"c":58.5,"h":58.5,"l":58.5,"n":6,"o":58.5,"t":"2026-09-25T19:45:00Z","v":875,"vw":58.5},{"c":58.36,"h":58.36,"l":58.36,"n":8,"o":58.36,"t":"2026-09-28T13:30:00Z","v":483,"vw":58.36},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-09-28T13:45:00Z","v":129,"vw":58.24},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-09-28T14:45:00Z","v":250,"vw":58.68},{"c":58.47,"h":58.47,"l":58.42,"n":8,"o":58.43,"t":"2026-09-28T15:15:00Z","v":1509,"vw":58.430164},{"c":58.44,"h":58.44,"l":58.4,"n":5,"o":58.4,"t":"2026-09-28T15:30:00Z","v":662,"vw":58.421429},{"c":58.39,"h":58.425,"l":58.39,"n":5,"o":58.425,"t":"2026-09-28T15:45:00Z","v":965,"vw":58.396352},{"c":58.43,"h":58.43,"l":58.43,"n":5,"o":58.43,"t":"2026-09-28T16:15:00Z","v":300,"vw":58.43},{"c":58.72,"h":58.72,"l":58.72,"n":6,"o":58.72,"t":"2026-09-28T18:00:00Z","v":3141,"vw":58.72},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-09-28T18:15:00Z","v":138,"vw":58.68},{"c":58.695,"h":58.695,"l":58.69,"n":2,"o":58.69,"t":"2026-09-28T18:30:00Z","v":206,"vw":58.6925},{"c":58.7217,"h":58.7217,"l":58.7217,"n":1,"o":58.7217,"t":"2026-09-28T19:00:00Z","v":231,"vw":58.7217},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-09-28T19:15:00Z","v":532,"vw":58.78},{"c":58.71,"h":58.7399,"l":58.71,"n":5,"o":58.7399,"t":"2026-09-28T19:45:00Z","v":681,"vw":58.716679},{"c":58.51,"h":58.51,"l":58.51,"n":3,"o":58.51,"t":"2026-09-29T13:30:00Z","v":1247,"vw":58.51},{"c":58.64,"h":58.725,"l":58.61,"n":8,"o":58.61,"t":"2026-09-29T13:45:00Z","v":1509,"vw":58.665448},{"c":58.67,"h":58.67,"l":58.67,"n":5,"o":58.67,"t":"2026-09-29T14:00:00Z","v":300,"vw":58.67},{"c":58.52,"h":58.52,"l":58.52,"n":3,"o":58.52,"t":"2026-09-29T14:15:00Z","v":140,"vw":58.52},{"c":58.425,"h":58.425,"l":58.425,"n":1,"o":58.425,"t":"2026-09-29T14:30:00Z","v":129,"vw":58.425},{"c":58.37,"h":58.3705,"l":58.37,"n":7,"o":58.3705,"t":"2026-09-29T15:00:00Z","v":2580,"vw":58.370409},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-29T15:15:00Z","v":170,"vw":58.34},{"c":58.355,"h":58.355,"l":58.355,"n":1,"o":58.355,"t":"2026-09-29T15:30:00Z","v":152,"vw":58.355},{"c":58.46,"h":58.4701,"l":58.46,"n":3,"o":58.4701,"t":"2026-09-29T16:15:00Z","v":245,"vw":58.464843},{"c":58.2654,"h":58.2654,"l":58.2654,"n":2,"o":58.2654,"t":"2026-09-29T16:45:00Z","v":162,"vw":58.2654},{"c":58.31,"h":58.31,"l":58.27,"n":4,"o":58.27,"t":"2026-09-29T17:00:00Z","v":482,"vw":58.292043},{"c":58.385,"h":58.385,"l":58.38,"n":3,"o":58.38,"t":"2026-09-29T17:45:00Z","v":644,"vw":58.383795},{"c":58.38,"h":58.38,"l":58.36,"n":31,"o":58.3601,"t":"2026-09-29T18:00:00Z","v":7471,"vw":58.365306},{"c":58.3502,"h":58.425,"l":58.3502,"n":3,"o":58.425,"t":"2026-09-29T18:15:00Z","v":287,"vw":58.390904},{"c":58.37,"h":58.37,"l":58.3302,"n":5,"o":58.3302,"t":"2026-09-29T19:00:00Z","v":310,"vw":58.347828},{"c":58.4287,"h":58.4287,"l":58.42,"n":10,"o":58.42,"t":"2026-09-29T19:30:00Z","v":2048,"vw":58.421461},{"c":58.48,"h":58.48,"l":58.47,"n":3,"o":58.47,"t":"2026-09-29T19:45:00Z","v":277,"vw":58.475},{"c":58.51,"h":58.51,"l":58.51,"n":3,"o":58.51,"t":"2026-09-29T20:00:00Z","v":117,"vw":58.51},{"c":58.74,"h":58.74,"l":58.74,"n":8,"o":58.74,"t":"2026-09-30T13:30:00Z","v":1029,"vw":58.74},{"c":58.39,"h":58.39,"l":58.39,"n":4,"o":58.39,"t":"2026-09-30T14:00:00Z","v":893,"vw":58.39},{"c":58.4199,"h":58.4199,"l":58.4199,"n":2,"o":58.4199,"t":"2026-09-30T14:45:00Z","v":200,"vw":58.4199},{"c":58.07,"h":58.09,"l":58.07,"n":2,"o":58.09,"t":"2026-09-30T15:30:00Z","v":479,"vw":58.083403},{"c":58.32,"h":58.32,"l":58.32,"n":2,"o":58.32,"t":"2026-09-30T16:45:00Z","v":124,"vw":58.32},{"c":58.3001,"h":58.3001,"l":58.3,"n":5,"o":58.3,"t":"2026-09-30T17:15:00Z","v":2083,"vw":58.300056},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-09-30T17:30:00Z","v":364,"vw":58.29},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-30T18:30:00Z","v":734,"vw":58},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-09-30T19:00:00Z","v":212,"vw":58.01},{"c":58.015,"h":58.015,"l":58.015,"n":1,"o":58.015,"t":"2026-09-30T19:30:00Z","v":664,"vw":58.015},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-09-30T19:45:00Z","v":200,"vw":57.88},{"c":57.58,"h":57.75,"l":57.52,"n":43,"o":57.63,"t":"2026-10-01T13:30:00Z","v":27170,"vw":57.631297},{"c":57.585,"h":57.585,"l":57.585,"n":1,"o":57.585,"t":"2026-10-01T13:45:00Z","v":196,"vw":57.585},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-01T15:00:00Z","v":405,"vw":57.35},{"c":57.35,"h":57.37,"l":57.29,"n":9,"o":57.29,"t":"2026-10-01T15:15:00Z","v":1660,"vw":57.320013},{"c":57.44,"h":57.5,"l":57.335,"n":6,"o":57.335,"t":"2026-10-01T15:30:00Z","v":772,"vw":57.447407},{"c":57.36,"h":57.41,"l":57.36,"n":11,"o":57.41,"t":"2026-10-01T16:00:00Z","v":4359,"vw":57.362439},{"c":57.38,"h":57.43,"l":57.38,"n":4,"o":57.41,"t":"2026-10-01T16:15:00Z","v":430,"vw":57.407027},{"c":57.375,"h":57.39,"l":57.375,"n":5,"o":57.39,"t":"2026-10-01T16:30:00Z","v":281,"vw":57.3825},{"c":57.38,"h":57.425,"l":57.35,"n":22,"o":57.4188,"t":"2026-10-01T16:45:00Z","v":19352,"vw":57.393803},{"c":57.32,"h":57.39,"l":57.32,"n":12,"o":57.36,"t":"2026-10-01T17:00:00Z","v":3819,"vw":57.355569},{"c":57.3,"h":57.39,"l":57.3,"n":15,"o":57.3,"t":"2026-10-01T17:15:00Z","v":1979,"vw":57.353679},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-01T17:45:00Z","v":100,"vw":57.38},{"c":57.43,"h":57.43,"l":57.38,"n":12,"o":57.38,"t":"2026-10-01T18:00:00Z","v":1137,"vw":57.416282},{"c":57.349,"h":57.435,"l":57.349,"n":7,"o":57.435,"t":"2026-10-01T18:30:00Z","v":331,"vw":57.4006},{"c":57.375,"h":57.375,"l":57.375,"n":1,"o":57.375,"t":"2026-10-01T18:45:00Z","v":650,"vw":57.375},{"c":57.39,"h":57.39,"l":57.385,"n":3,"o":57.385,"t":"2026-10-01T19:00:00Z","v":255,"vw":57.3875},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-10-01T19:30:00Z","v":156,"vw":57.46},{"c":57.39,"h":57.5564,"l":57.39,"n":10,"o":57.54,"t":"2026-10-01T19:45:00Z","v":4908,"vw":57.521077},{"c":58.0014,"h":58.0014,"l":58.0014,"n":1,"o":58.0014,"t":"2026-10-02T13:45:00Z","v":160,"vw":58.0014},{"c":58.2142,"h":58.2142,"l":58.2142,"n":1,"o":58.2142,"t":"2026-10-02T14:30:00Z","v":103,"vw":58.2142},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-02T15:15:00Z","v":400,"vw":57.97},{"c":58.01,"h":58.01,"l":58.01,"n":2,"o":58.01,"t":"2026-10-02T15:30:00Z","v":441,"vw":58.01},{"c":58.035,"h":58.035,"l":58.035,"n":1,"o":58.035,"t":"2026-10-02T15:45:00Z","v":239,"vw":58.035},{"c":58.06,"h":58.06,"l":58.06,"n":5,"o":58.06,"t":"2026-10-02T16:00:00Z","v":3750,"vw":58.06},{"c":58.0801,"h":58.0801,"l":58.0801,"n":1,"o":58.0801,"t":"2026-10-02T16:30:00Z","v":158,"vw":58.0801},{"c":58.285,"h":58.285,"l":58.285,"n":1,"o":58.285,"t":"2026-10-02T17:15:00Z","v":109,"vw":58.285},{"c":58.2,"h":58.2,"l":58.2,"n":7,"o":58.2,"t":"2026-10-05T13:30:00Z","v":272,"vw":58.2},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-05T14:00:00Z","v":145,"vw":58.34},{"c":58.4999,"h":58.5,"l":58.4999,"n":3,"o":58.5,"t":"2026-10-05T14:15:00Z","v":2216,"vw":58.499941},{"c":58.4286,"h":58.4286,"l":58.4286,"n":2,"o":58.4286,"t":"2026-10-05T14:30:00Z","v":226,"vw":58.4286},{"c":58.55,"h":58.55,"l":58.54,"n":5,"o":58.54,"t":"2026-10-05T16:00:00Z","v":2071,"vw":58.540885},{"c":58.76,"h":58.76,"l":58.7,"n":8,"o":58.7,"t":"2026-10-05T17:00:00Z","v":749,"vw":58.711912},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-10-05T17:45:00Z","v":731,"vw":58.78},{"c":58.605,"h":58.6199,"l":58.605,"n":2,"o":58.6199,"t":"2026-10-05T19:45:00Z","v":432,"vw":58.612553},{"c":58.84,"h":58.8712,"l":58.84,"n":12,"o":58.86,"t":"2026-10-06T13:30:00Z","v":1665,"vw":58.855009},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-06T13:45:00Z","v":200,"vw":58.9},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-06T14:00:00Z","v":600,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-06T14:15:00Z","v":101,"vw":59.1},{"c":59.2301,"h":59.26,"l":59.23,"n":5,"o":59.26,"t":"2026-10-06T15:15:00Z","v":1526,"vw":59.232102},{"c":59.0401,"h":59.065,"l":59.04,"n":4,"o":59.065,"t":"2026-10-06T17:15:00Z","v":371,"vw":59.048367},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-06T17:30:00Z","v":100,"vw":59.08},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-10-06T17:45:00Z","v":100,"vw":59.13},{"c":59.0998,"h":59.0998,"l":59.0998,"n":1,"o":59.0998,"t":"2026-10-06T18:00:00Z","v":829,"vw":59.0998},{"c":59.085,"h":59.085,"l":59.085,"n":1,"o":59.085,"t":"2026-10-06T18:30:00Z","v":400,"vw":59.085},{"c":59.155,"h":59.155,"l":59.14,"n":6,"o":59.14,"t":"2026-10-06T18:45:00Z","v":632,"vw":59.151248},{"c":59.1854,"h":59.1854,"l":59.1854,"n":1,"o":59.1854,"t":"2026-10-06T19:00:00Z","v":860,"vw":59.1854},{"c":59.11,"h":59.18,"l":59.11,"n":10,"o":59.17,"t":"2026-10-06T19:15:00Z","v":1536,"vw":59.154167},{"c":59.12,"h":59.12,"l":59.075,"n":8,"o":59.075,"t":"2026-10-06T19:30:00Z","v":2702,"vw":59.098001},{"c":59.06,"h":59.06,"l":59.06,"n":2,"o":59.06,"t":"2026-10-06T19:45:00Z","v":192,"vw":59.06},{"c":59.36,"h":59.42,"l":59.16,"n":5,"o":59.16,"t":"2026-10-07T13:30:00Z","v":1624,"vw":59.220419},{"c":59.1901,"h":59.38,"l":59.19,"n":3,"o":59.38,"t":"2026-10-07T13:45:00Z","v":552,"vw":59.224461},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-07T14:30:00Z","v":143,"vw":59.14},{"c":59.0499,"h":59.07,"l":59.0499,"n":2,"o":59.07,"t":"2026-10-07T15:00:00Z","v":380,"vw":59.056776},{"c":58.89,"h":58.92,"l":58.89,"n":5,"o":58.92,"t":"2026-10-07T16:00:00Z","v":2115,"vw":58.916596},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-10-07T16:45:00Z","v":168,"vw":58.955},{"c":58.8662,"h":58.8662,"l":58.8662,"n":2,"o":58.8662,"t":"2026-10-07T17:45:00Z","v":164,"vw":58.8662},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-07T18:00:00Z","v":106,"vw":58.88},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-07T18:15:00Z","v":217,"vw":58.88},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-07T18:30:00Z","v":121,"vw":58.88},{"c":58.95,"h":58.9539,"l":58.95,"n":5,"o":58.9539,"t":"2026-10-07T18:45:00Z","v":373,"vw":58.9527},{"c":58.8971,"h":58.92,"l":58.89,"n":5,"o":58.92,"t":"2026-10-07T19:15:00Z","v":1121,"vw":58.906667},{"c":58.815,"h":58.8401,"l":58.815,"n":7,"o":58.84,"t":"2026-10-07T19:30:00Z","v":2680,"vw":58.823508},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-07T19:45:00Z","v":150,"vw":58.77},{"c":59.3554,"h":59.3554,"l":59.3554,"n":1,"o":59.3554,"t":"2026-10-08T14:45:00Z","v":125,"vw":59.3554},{"c":59.34,"h":59.34,"l":59.34,"n":2,"o":59.34,"t":"2026-10-08T15:45:00Z","v":7395,"vw":59.34},{"c":59.32,"h":59.33,"l":59.32,"n":5,"o":59.33,"t":"2026-10-08T16:00:00Z","v":2089,"vw":59.328976},{"c":59.265,"h":59.265,"l":59.265,"n":4,"o":59.265,"t":"2026-10-08T16:30:00Z","v":1612,"vw":59.265},{"c":59.62,"h":59.62,"l":59.62,"n":5,"o":59.62,"t":"2026-10-08T16:45:00Z","v":3400,"vw":59.62},{"c":59.65,"h":59.72,"l":59.61,"n":11,"o":59.61,"t":"2026-10-08T17:00:00Z","v":1015,"vw":59.650465},{"c":59.985,"h":59.985,"l":59.985,"n":2,"o":59.985,"t":"2026-10-08T18:00:00Z","v":127,"vw":59.985},{"c":60.055,"h":60.055,"l":60.055,"n":1,"o":60.055,"t":"2026-10-08T19:15:00Z","v":130,"vw":60.055},{"c":59.96,"h":59.99,"l":59.96,"n":2,"o":59.99,"t":"2026-10-08T19:45:00Z","v":261,"vw":59.978506},{"c":59.86,"h":59.86,"l":59.86,"n":5,"o":59.86,"t":"2026-10-09T13:30:00Z","v":1005,"vw":59.86},{"c":59.52,"h":59.57,"l":59.52,"n":2,"o":59.57,"t":"2026-10-09T14:45:00Z","v":717,"vw":59.561841},{"c":59.645,"h":59.645,"l":59.645,"n":1,"o":59.645,"t":"2026-10-09T15:15:00Z","v":168,"vw":59.645},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-10-09T16:00:00Z","v":853,"vw":59.46},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-09T16:15:00Z","v":2178,"vw":59.5},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-09T17:30:00Z","v":300,"vw":59.55},{"c":59.57,"h":59.57,"l":59.57,"n":2,"o":59.57,"t":"2026-10-09T17:45:00Z","v":864,"vw":59.57},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-09T18:15:00Z","v":300,"vw":59.64},{"c":59.62,"h":59.63,"l":59.62,"n":2,"o":59.63,"t":"2026-10-09T18:30:00Z","v":229,"vw":59.625633},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-09T19:30:00Z","v":291,"vw":59.7},{"c":59.54,"h":59.615,"l":59.54,"n":18,"o":59.615,"t":"2026-10-09T19:45:00Z","v":1521,"vw":59.54864},{"c":59.79,"h":59.79,"l":59.66,"n":6,"o":59.66,"t":"2026-10-12T13:30:00Z","v":800,"vw":59.736429},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-12T14:30:00Z","v":676,"vw":59.94},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-12T15:45:00Z","v":133,"vw":59.95},{"c":60.0299,"h":60.03,"l":60.0299,"n":3,"o":60.03,"t":"2026-10-12T17:15:00Z","v":458,"vw":60.02995},{"c":60.056,"h":60.056,"l":60.056,"n":2,"o":60.056,"t":"2026-10-12T18:45:00Z","v":114,"vw":60.056},{"c":60.055,"h":60.055,"l":60.055,"n":1,"o":60.055,"t":"2026-10-12T19:00:00Z","v":406,"vw":60.055},{"c":60.065,"h":60.065,"l":60.05,"n":5,"o":60.05,"t":"2026-10-12T19:30:00Z","v":1129,"vw":60.05524},{"c":60.11,"h":60.13,"l":60.11,"n":3,"o":60.13,"t":"2026-10-12T19:45:00Z","v":445,"vw":60.115646},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-13T13:30:00Z","v":200,"vw":60.51},{"c":60.2899,"h":60.29,"l":60.2899,"n":2,"o":60.29,"t":"2026-10-13T16:00:00Z","v":600,"vw":60.28995},{"c":60.4046,"h":60.4046,"l":60.4046,"n":1,"o":60.4046,"t":"2026-10-13T17:00:00Z","v":100,"vw":60.4046},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-13T17:15:00Z","v":100,"vw":60.33},{"c":60.48,"h":60.5,"l":60.48,"n":2,"o":60.5,"t":"2026-10-13T18:45:00Z","v":250,"vw":60.492},{"c":60.51,"h":60.51,"l":60.51,"n":3,"o":60.51,"t":"2026-10-13T19:00:00Z","v":387,"vw":60.51},{"c":60.495,"h":60.495,"l":60.495,"n":2,"o":60.495,"t":"2026-10-13T19:15:00Z","v":200,"vw":60.495},{"c":60.43,"h":60.43,"l":60.43,"n":2,"o":60.43,"t":"2026-10-13T19:30:00Z","v":468,"vw":60.43},{"c":60.635,"h":60.635,"l":60.43,"n":5,"o":60.57,"t":"2026-10-14T13:30:00Z","v":1296,"vw":60.476495},{"c":60.44,"h":60.48,"l":60.44,"n":10,"o":60.45,"t":"2026-10-14T14:00:00Z","v":1371,"vw":60.45255},{"c":60.5499,"h":60.5499,"l":60.51,"n":7,"o":60.51,"t":"2026-10-14T14:15:00Z","v":4896,"vw":60.512297},{"c":60.53,"h":60.53,"l":60.53,"n":1,"o":60.53,"t":"2026-10-14T14:45:00Z","v":102,"vw":60.53},{"c":60.619,"h":60.619,"l":60.51,"n":4,"o":60.51,"t":"2026-10-14T15:00:00Z","v":396,"vw":60.541503},{"c":60.7484,"h":60.7484,"l":60.7484,"n":1,"o":60.7484,"t":"2026-10-14T15:45:00Z","v":205,"vw":60.7484},{"c":61.155,"h":61.155,"l":61.13,"n":4,"o":61.13,"t":"2026-10-14T19:00:00Z","v":1500,"vw":61.138333},{"c":61.27,"h":61.27,"l":61.1931,"n":8,"o":61.1931,"t":"2026-10-14T19:45:00Z","v":1121,"vw":61.253465},{"c":61.97,"h":61.97,"l":61.97,"n":2,"o":61.97,"t":"2026-10-15T13:30:00Z","v":1816,"vw":61.97},{"c":62.6484,"h":62.6484,"l":62.6484,"n":1,"o":62.6484,"t":"2026-10-15T14:00:00Z","v":127,"vw":62.6484},{"c":62.7699,"h":62.7699,"l":62.7699,"n":2,"o":62.7699,"t":"2026-10-15T14:15:00Z","v":1279,"vw":62.7699},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-15T14:45:00Z","v":309,"vw":62.37},{"c":62.3719,"h":62.3719,"l":62.3719,"n":1,"o":62.3719,"t":"2026-10-15T15:15:00Z","v":401,"vw":62.3719},{"c":62.1,"h":62.105,"l":62.06,"n":16,"o":62.06,"t":"2026-10-15T16:00:00Z","v":3625,"vw":62.093512},{"c":62.2395,"h":62.24,"l":62.2395,"n":6,"o":62.24,"t":"2026-10-15T16:15:00Z","v":738,"vw":62.23975},{"c":62.16,"h":62.16,"l":62.16,"n":3,"o":62.16,"t":"2026-10-15T16:45:00Z","v":700,"vw":62.16},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-10-15T17:15:00Z","v":127,"vw":62.11},{"c":62.0943,"h":62.0943,"l":62.0943,"n":1,"o":62.0943,"t":"2026-10-15T17:30:00Z","v":770,"vw":62.0943},{"c":62.105,"h":62.105,"l":62.105,"n":1,"o":62.105,"t":"2026-10-15T18:00:00Z","v":535,"vw":62.105},{"c":62.072042,"h":62.072042,"l":62.072042,"n":1,"o":62.072042,"t":"2026-10-15T18:15:00Z","v":317,"vw":62.072042},{"c":62.055,"h":62.055,"l":62.055,"n":2,"o":62.055,"t":"2026-10-15T18:30:00Z","v":133,"vw":62.055},{"c":61.7301,"h":61.74,"l":61.7301,"n":4,"o":61.74,"t":"2026-10-15T19:45:00Z","v":1545,"vw":61.73406},{"c":62.04,"h":62.04,"l":62.04,"n":3,"o":62.04,"t":"2026-10-16T13:30:00Z","v":2846,"vw":62.04},{"c":62.1801,"h":62.1801,"l":62.18,"n":3,"o":62.18,"t":"2026-10-16T14:30:00Z","v":2577,"vw":62.180057},{"c":62.16,"h":62.19,"l":62.16,"n":4,"o":62.19,"t":"2026-10-16T14:45:00Z","v":341,"vw":62.175644},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-16T15:00:00Z","v":149,"vw":62.26},{"c":62.2799,"h":62.2799,"l":62.2799,"n":1,"o":62.2799,"t":"2026-10-16T15:45:00Z","v":2716,"vw":62.2799},{"c":62.195,"h":62.195,"l":62.195,"n":1,"o":62.195,"t":"2026-10-16T16:45:00Z","v":561,"vw":62.195},{"c":62.105,"h":62.11,"l":62.105,"n":13,"o":62.11,"t":"2026-10-16T17:45:00Z","v":3087,"vw":62.109827},{"c":62.045,"h":62.045,"l":62.045,"n":1,"o":62.045,"t":"2026-10-16T18:00:00Z","v":238,"vw":62.045},{"c":62.025,"h":62.025,"l":61.97,"n":4,"o":61.97,"t":"2026-10-16T18:30:00Z","v":513,"vw":62.007671},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-10-19T13:30:00Z","v":1228,"vw":61.76},{"c":61.84,"h":61.84,"l":61.84,"n":2,"o":61.84,"t":"2026-10-19T14:15:00Z","v":116,"vw":61.84},{"c":61.79,"h":61.79,"l":61.79,"n":3,"o":61.79,"t":"2026-10-19T14:30:00Z","v":1759,"vw":61.79},{"c":61.59,"h":61.6,"l":61.59,"n":2,"o":61.6,"t":"2026-10-19T14:45:00Z","v":450,"vw":61.593044},{"c":61.3803,"h":61.3803,"l":61.3803,"n":1,"o":61.3803,"t":"2026-10-19T16:15:00Z","v":1498,"vw":61.3803},{"c":61.4151,"h":61.4151,"l":61.4151,"n":1,"o":61.4151,"t":"2026-10-19T16:45:00Z","v":240,"vw":61.4151},{"c":61.42,"h":61.47,"l":61.42,"n":10,"o":61.47,"t":"2026-10-19T17:00:00Z","v":3332,"vw":61.467903},{"c":61.45,"h":61.4784,"l":61.4201,"n":11,"o":61.4201,"t":"2026-10-19T17:15:00Z","v":2066,"vw":61.439649},{"c":61.5725,"h":61.5725,"l":61.5725,"n":1,"o":61.5725,"t":"2026-10-19T18:30:00Z","v":218,"vw":61.5725},{"c":61.5301,"h":61.5301,"l":61.5301,"n":2,"o":61.5301,"t":"2026-10-19T18:45:00Z","v":161,"vw":61.5301},{"c":61.54,"h":61.54,"l":61.48,"n":8,"o":61.48,"t":"2026-10-19T19:45:00Z","v":6451,"vw":61.484744},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-20T13:30:00Z","v":582,"vw":61.94},{"c":62.305,"h":62.305,"l":62.305,"n":1,"o":62.305,"t":"2026-10-20T13:45:00Z","v":282,"vw":62.305},{"c":62.08,"h":62.08,"l":62.02,"n":22,"o":62.02,"t":"2026-10-20T14:00:00Z","v":2726,"vw":62.05},{"c":61.9701,"h":61.9701,"l":61.9701,"n":1,"o":61.9701,"t":"2026-10-20T15:30:00Z","v":168,"vw":61.9701},{"c":61.95,"h":61.95,"l":61.95,"n":3,"o":61.95,"t":"2026-10-20T16:00:00Z","v":3071,"vw":61.95},{"c":61.92,"h":61.92,"l":61.92,"n":3,"o":61.92,"t":"2026-10-20T16:30:00Z","v":300,"vw":61.92},{"c":61.9984,"h":61.9984,"l":61.99,"n":5,"o":61.99,"t":"2026-10-20T16:45:00Z","v":245,"vw":61.994182},{"c":61.9401,"h":61.9401,"l":61.94,"n":5,"o":61.94,"t":"2026-10-20T17:00:00Z","v":663,"vw":61.94005},{"c":61.9857,"h":61.9857,"l":61.9857,"n":1,"o":61.9857,"t":"2026-10-20T17:30:00Z","v":475,"vw":61.9857},{"c":61.973,"h":61.973,"l":61.973,"n":1,"o":61.973,"t":"2026-10-20T17:45:00Z","v":135,"vw":61.973},{"c":61.9199,"h":61.93,"l":61.8725,"n":22,"o":61.905,"t":"2026-10-20T18:15:00Z","v":6615,"vw":61.923984},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-20T19:30:00Z","v":202,"vw":62},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-21T13:30:00Z","v":612,"vw":61.89},{"c":61.4213,"h":61.4213,"l":61.4213,"n":1,"o":61.4213,"t":"2026-10-21T15:30:00Z","v":120,"vw":61.4213},{"c":61.4046,"h":61.4046,"l":61.4046,"n":1,"o":61.4046,"t":"2026-10-21T15:45:00Z","v":100,"vw":61.4046},{"c":61.48,"h":61.48,"l":61.48,"n":1,"o":61.48,"t":"2026-10-21T16:00:00Z","v":171,"vw":61.48},{"c":61.41,"h":61.46,"l":61.41,"n":15,"o":61.42,"t":"2026-10-21T16:30:00Z","v":2463,"vw":61.421601},{"c":61.37,"h":61.37,"l":61.37,"n":1,"o":61.37,"t":"2026-10-21T17:30:00Z","v":165,"vw":61.37},{"c":61.4,"h":61.4,"l":61.4,"n":5,"o":61.4,"t":"2026-10-21T17:45:00Z","v":1178,"vw":61.4},{"c":61.7899,"h":61.79,"l":61.64,"n":11,"o":61.64,"t":"2026-10-22T13:30:00Z","v":3727,"vw":61.682821},{"c":61.95,"h":61.95,"l":61.95,"n":3,"o":61.95,"t":"2026-10-22T13:45:00Z","v":202,"vw":61.95},{"c":61.87,"h":61.87,"l":61.87,"n":3,"o":61.87,"t":"2026-10-22T14:00:00Z","v":300,"vw":61.87},{"c":62.19,"h":62.19,"l":62.005,"n":5,"o":62.005,"t":"2026-10-22T14:15:00Z","v":545,"vw":62.152012},{"c":62.2789,"h":62.2789,"l":62.2789,"n":1,"o":62.2789,"t":"2026-10-22T15:00:00Z","v":130,"vw":62.2789},{"c":62.3262,"h":62.3262,"l":62.31,"n":2,"o":62.31,"t":"2026-10-22T15:15:00Z","v":400,"vw":62.3181},{"c":62.59,"h":62.59,"l":62.565,"n":4,"o":62.565,"t":"2026-10-22T16:30:00Z","v":261,"vw":62.5775},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-22T16:45:00Z","v":319,"vw":62.65},{"c":62.6099,"h":62.6099,"l":62.6099,"n":1,"o":62.6099,"t":"2026-10-22T17:00:00Z","v":112,"vw":62.6099},{"c":62.6,"h":62.6,"l":62.58,"n":5,"o":62.58,"t":"2026-10-22T17:30:00Z","v":1939,"vw":62.582188},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-22T18:45:00Z","v":315,"vw":62.8},{"c":63.12,"h":63.12,"l":63.08,"n":11,"o":63.1,"t":"2026-10-22T19:45:00Z","v":1084,"vw":63.092871}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":70.33417844809813,"iv":0.4132073404694764,"gamma":0.03823342735125118,"theta":-0.03698723682989415,"vega":0.04969491669571552,"rho":0.008973992743682931,"breakevenPct":12.664088003058062},{"delta":0.25,"premium":0.8174778661453764,"strike":67.65044267709247,"iv":0.3236116882144276,"gamma":0.055448299016391187,"theta":-0.033379626465612176,"vega":0.05636300107279742,"rho":0.011254145722755262,"breakevenPct":8.479327054805099},{"delta":0.3,"premium":0.8912085127546089,"strike":66.17582974490782,"iv":0.2750450027045949,"gamma":0.07136529762134763,"theta":-0.031561482493997886,"vega":0.06167797951210605,"rho":0.013523089235262534,"breakevenPct":6.2597946604153805},{"delta":0.35,"premium":0.9790691847956914,"strike":65.20930815204309,"iv":0.24368067652711217,"gamma":0.08579384356679699,"theta":-0.030255919202328826,"vega":0.06564004106220157,"rho":0.015796176834203455,"breakevenPct":4.86766029085887},{"delta":0.4,"premium":1.0736697447467662,"strike":64.5088683683549,"iv":0.22095912998669953,"gamma":0.09870180110823158,"theta":-0.029034260918870892,"vega":0.06823887051836171,"rho":0.018079336762438482,"breakevenPct":3.9077796522625095},{"delta":0.45,"premium":1.1675235648066211,"strike":63.9123821759669,"iv":0.20098576015199732,"gamma":0.11093396983276473,"theta":-0.027725717285166946,"vega":0.07003421782089665,"rho":0.02036955702899442,"breakevenPct":3.1114180704661996},{"delta":0.5,"premium":1.2541713306348083,"strike":63.47914334682596,"iv":0.1843503841680147,"gamma":0.12193394879656873,"theta":-0.0261028931337726,"vega":0.0700879671906371,"rho":0.02267662785901321,"breakevenPct":2.562285498408114},{"delta":0.55,"premium":1.3408190964629956,"strike":63.045904517685024,"iv":0.16771500818403207,"gamma":0.13293392776037274,"theta":-0.024480068982378252,"vega":0.07014171656037756,"rho":0.024983698689032004,"breakevenPct":2.0131529263500276},{"delta":0.6,"premium":1.391142865347557,"strike":62.794285673262216,"iv":0.15267303071826008,"gamma":0.14090870596169072,"theta":-0.022290449226677427,"vega":0.06676394344488674,"rho":0.027395987618813334,"breakevenPct":1.6942246726425803},{"delta":0.65,"premium":1.437161734018601,"strike":62.564191329907,"iv":0.137819893198486,"gamma":0.14852495568310128,"theta":-0.02003365628731548,"vega":0.0629794870587666,"rho":0.029820746360791735,"breakevenPct":1.4025788410969455},{"delta":0.7,"premium":1.4831806026896446,"strike":62.33409698655178,"iv":0.12296675567871194,"gamma":0.15614120540451185,"theta":-0.01777686334795354,"vega":0.05919503067264645,"rho":0.03224550510277013,"breakevenPct":1.110933009551311},{"delta":0.75,"premium":1.5291994713606882,"strike":62.10400264319656,"iv":0.10811361815893787,"gamma":0.16375745512592244,"theta":-0.015520070408591597,"vega":0.0554105742865263,"rho":0.034670263844748535,"breakevenPct":0.8192871780056763},{"delta":0.8,"premium":1.9781250000000012,"strike":61.56089743589744,"iv":0.11760288461538468,"gamma":0.1380874999999999,"theta":-0.015114743589743592,"vega":0.049528525641025625,"rho":0.03709818067034375,"breakevenPct":0.6700706093967002},{"delta":0.85,"premium":2.65836820083682,"strike":60.84309623430963,"iv":0.13707615062761508,"gamma":0.09409037656903765,"theta":-0.015178242677824269,"vega":0.04098347280334728,"rho":0.039510429595450286,"breakevenPct":0.6105643966380041},{"delta":0.9,"premium":3.1029288702928874,"strike":60.32008368200837,"iv":0.13299665271966526,"gamma":0.07139163179916316,"theta":-0.012772384937238491,"vega":0.030261715481171538,"rho":0.04188004211980373,"breakevenPct":0.48626666144018993}],"put":[{"delta":0.15,"premium":0.775,"strike":54.94385497791727,"iv":0.5251767469049479,"gamma":0.02501875758257306,"theta":-0.03636422333661589,"vega":0.04139326168682683,"rho":-0.008408296431149119,"breakevenPct":14.175852155127984},{"delta":0.2,"premium":0.8268138822018778,"strike":58.036277644037554,"iv":0.395423862203635,"gamma":0.03989685175040474,"theta":-0.03235453441713351,"vega":0.04969724734812357,"rho":-0.011123505791197263,"breakevenPct":9.35836694308477},{"delta":0.25,"premium":0.9268907702153775,"strike":59.691876936205034,"iv":0.3346054692424103,"gamma":0.05363562207874496,"theta":-0.03052248557273292,"vega":0.05634432284416638,"rho":-0.013863574007295296,"breakevenPct":6.893825559580438},{"delta":0.3,"premium":1.016900717802941,"strike":60.89200957070588,"iv":0.2886220887859552,"gamma":0.06796705677287262,"theta":-0.028331500932579856,"vega":0.06168164334874257,"rho":-0.0166019063489162,"breakevenPct":5.134967380901328},{"delta":0.35,"premium":1.1169474385561826,"strike":61.73557950844946,"iv":0.25756826325832466,"gamma":0.08122299960872836,"theta":-0.026325904342169915,"vega":0.06558283350142508,"rho":-0.019334871696250856,"breakevenPct":3.9569427295202377},{"delta":0.4,"premium":1.2283739530726419,"strike":62.39186976536321,"iv":0.2347728272490877,"gamma":0.09277483768445126,"theta":-0.02440189849862856,"vega":0.06818735926160442,"rho":-0.022056234928169917,"breakevenPct":3.0936705336822694},{"delta":0.45,"premium":1.3445484809476087,"strike":62.97274240473804,"iv":0.21527127665406737,"gamma":0.10357169234405089,"theta":-0.022499860517721404,"vega":0.07022729221623435,"rho":-0.024772227293206085,"breakevenPct":2.3574113042624143},{"delta":0.5,"premium":1.5545617779422267,"strike":63.43065637461521,"iv":0.20998234579054048,"gamma":0.10593948899030019,"theta":-0.02167392313703698,"vega":0.07022697307112426,"rho":-0.027400346726070307,"breakevenPct":1.964641990438284},{"delta":0.55,"premium":1.7691952875118886,"strike":63.88251639476187,"iv":0.2053931824647147,"gamma":0.10789227550593496,"theta":-0.020900968266372708,"vega":0.07012620079245421,"rho":-0.03002413967820556,"breakevenPct":1.588784625079851},{"delta":0.6,"premium":2.477941176470588,"strike":64.6218487394958,"iv":0.24312773109243693,"gamma":0.09080168067226893,"theta":-0.024368907563025205,"vega":0.0685453781512605,"rho":-0.03290526497297216,"breakevenPct":1.5403240012846071},{"delta":0.65,"premium":3.366071428571428,"strike":65.54563492063492,"iv":0.2852970238095238,"gamma":0.07317043650793652,"theta":-0.027527579365079363,"vega":0.06574484126984126,"rho":-0.03594381012780797,"breakevenPct":1.483831396325993},{"delta":0.7,"premium":4.154106498194945,"strike":66.48916967509025,"iv":0.30441768953068593,"gamma":0.06402472924187726,"theta":-0.027125992779783396,"vega":0.061656317689530685,"rho":-0.038987162771672204,"breakevenPct":1.2374605260855693},{"delta":0.75,"premium":4.7026377491207505,"strike":67.25439624853459,"iv":0.2992180539273154,"gamma":0.05917713950762016,"theta":-0.02348323563892145,"vega":0.05612532239155919,"rho":-0.04187895800250018,"breakevenPct":0.8941324013780425},{"delta":0.8,"premium":5.054337631887456,"strike":67.84056271981243,"iv":0.27829191090269634,"gamma":0.05612907385697538,"theta":-0.01791465416178194,"vega":0.04950164126611957,"rho":-0.044628218458494205,"breakevenPct":0.52264780630462},{"delta":0.85,"premium":6.254973821989529,"strike":69.19371727748691,"iv":0.29161570680628274,"gamma":0.044579057591623034,"theta":-0.01434712041884817,"vega":0.04129162303664921,"rho":-0.047973519293003544,"breakevenPct":0.2810004808640294},{"delta":0.9,"premium":7.442857142857147,"strike":70.54285714285714,"iv":0.28972571428571436,"gamma":0.03417714285714284,"theta":-0.008625714285714287,"vega":0.031231428571428563,"rho":-0.051314663576845554,"breakevenPct":0.02550854694761171}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":70.33417844809813,"iv":0.4132073404694764,"gamma":0.03823342735125118,"theta":-0.03698723682989415,"vega":0.04969491669571552,"rho":0.008973992743682931,"breakevenPct":12.664088003058062},{"delta":0.25,"premium":0.8174778661453764,"strike":67.65044267709247,"iv":0.3236116882144276,"gamma":0.055448299016391187,"theta":-0.033379626465612176,"vega":0.05636300107279742,"rho":0.011254145722755262,"breakevenPct":8.479327054805099},{"delta":0.3,"premium":0.8912085127546089,"strike":66.17582974490782,"iv":0.2750450027045949,"gamma":0.07136529762134763,"theta":-0.031561482493997886,"vega":0.06167797951210605,"rho":0.013523089235262534,"breakevenPct":6.2597946604153805},{"delta":0.35,"premium":0.9790691847956914,"strike":65.20930815204309,"iv":0.24368067652711217,"gamma":0.08579384356679699,"theta":-0.030255919202328826,"vega":0.06564004106220157,"rho":0.015796176834203455,"breakevenPct":4.86766029085887},{"delta":0.4,"premium":1.0736697447467662,"strike":64.5088683683549,"iv":0.22095912998669953,"gamma":0.09870180110823158,"theta":-0.029034260918870892,"vega":0.06823887051836171,"rho":0.018079336762438482,"breakevenPct":3.9077796522625095},{"delta":0.45,"premium":1.1675235648066211,"strike":63.9123821759669,"iv":0.20098576015199732,"gamma":0.11093396983276473,"theta":-0.027725717285166946,"vega":0.07003421782089665,"rho":0.02036955702899442,"breakevenPct":3.1114180704661996},{"delta":0.5,"premium":1.2541713306348083,"strike":63.47914334682596,"iv":0.1843503841680147,"gamma":0.12193394879656873,"theta":-0.0261028931337726,"vega":0.0700879671906371,"rho":0.02267662785901321,"breakevenPct":2.562285498408114},{"delta":0.55,"premium":1.3408190964629956,"strike":63.045904517685024,"iv":0.16771500818403207,"gamma":0.13293392776037274,"theta":-0.024480068982378252,"vega":0.07014171656037756,"rho":0.024983698689032004,"breakevenPct":2.0131529263500276},{"delta":0.6,"premium":1.391142865347557,"strike":62.794285673262216,"iv":0.15267303071826008,"gamma":0.14090870596169072,"theta":-0.022290449226677427,"vega":0.06676394344488674,"rho":0.027395987618813334,"breakevenPct":1.6942246726425803},{"delta":0.65,"premium":1.437161734018601,"strike":62.564191329907,"iv":0.137819893198486,"gamma":0.14852495568310128,"theta":-0.02003365628731548,"vega":0.0629794870587666,"rho":0.029820746360791735,"breakevenPct":1.4025788410969455},{"delta":0.7,"premium":1.4831806026896446,"strike":62.33409698655178,"iv":0.12296675567871194,"gamma":0.15614120540451185,"theta":-0.01777686334795354,"vega":0.05919503067264645,"rho":0.03224550510277013,"breakevenPct":1.110933009551311},{"delta":0.75,"premium":1.5291994713606882,"strike":62.10400264319656,"iv":0.10811361815893787,"gamma":0.16375745512592244,"theta":-0.015520070408591597,"vega":0.0554105742865263,"rho":0.034670263844748535,"breakevenPct":0.8192871780056763},{"delta":0.8,"premium":1.9781250000000012,"strike":61.56089743589744,"iv":0.11760288461538468,"gamma":0.1380874999999999,"theta":-0.015114743589743592,"vega":0.049528525641025625,"rho":0.03709818067034375,"breakevenPct":0.6700706093967002},{"delta":0.85,"premium":2.65836820083682,"strike":60.84309623430963,"iv":0.13707615062761508,"gamma":0.09409037656903765,"theta":-0.015178242677824269,"vega":0.04098347280334728,"rho":0.039510429595450286,"breakevenPct":0.6105643966380041},{"delta":0.9,"premium":3.1029288702928874,"strike":60.32008368200837,"iv":0.13299665271966526,"gamma":0.07139163179916316,"theta":-0.012772384937238491,"vega":0.030261715481171538,"rho":0.04188004211980373,"breakevenPct":0.48626666144018993}],"put":[{"delta":0.15,"premium":0.775,"strike":54.94385497791727,"iv":0.5251767469049479,"gamma":0.02501875758257306,"theta":-0.03636422333661589,"vega":0.04139326168682683,"rho":-0.008408296431149119,"breakevenPct":14.175852155127984},{"delta":0.2,"premium":0.8268138822018778,"strike":58.036277644037554,"iv":0.395423862203635,"gamma":0.03989685175040474,"theta":-0.03235453441713351,"vega":0.04969724734812357,"rho":-0.011123505791197263,"breakevenPct":9.35836694308477},{"delta":0.25,"premium":0.9268907702153775,"strike":59.691876936205034,"iv":0.3346054692424103,"gamma":0.05363562207874496,"theta":-0.03052248557273292,"vega":0.05634432284416638,"rho":-0.013863574007295296,"breakevenPct":6.893825559580438},{"delta":0.3,"premium":1.016900717802941,"strike":60.89200957070588,"iv":0.2886220887859552,"gamma":0.06796705677287262,"theta":-0.028331500932579856,"vega":0.06168164334874257,"rho":-0.0166019063489162,"breakevenPct":5.134967380901328},{"delta":0.35,"premium":1.1169474385561826,"strike":61.73557950844946,"iv":0.25756826325832466,"gamma":0.08122299960872836,"theta":-0.026325904342169915,"vega":0.06558283350142508,"rho":-0.019334871696250856,"breakevenPct":3.9569427295202377},{"delta":0.4,"premium":1.2283739530726419,"strike":62.39186976536321,"iv":0.2347728272490877,"gamma":0.09277483768445126,"theta":-0.02440189849862856,"vega":0.06818735926160442,"rho":-0.022056234928169917,"breakevenPct":3.0936705336822694},{"delta":0.45,"premium":1.3445484809476087,"strike":62.97274240473804,"iv":0.21527127665406737,"gamma":0.10357169234405089,"theta":-0.022499860517721404,"vega":0.07022729221623435,"rho":-0.024772227293206085,"breakevenPct":2.3574113042624143},{"delta":0.5,"premium":1.5545617779422267,"strike":63.43065637461521,"iv":0.20998234579054048,"gamma":0.10593948899030019,"theta":-0.02167392313703698,"vega":0.07022697307112426,"rho":-0.027400346726070307,"breakevenPct":1.964641990438284},{"delta":0.55,"premium":1.7691952875118886,"strike":63.88251639476187,"iv":0.2053931824647147,"gamma":0.10789227550593496,"theta":-0.020900968266372708,"vega":0.07012620079245421,"rho":-0.03002413967820556,"breakevenPct":1.588784625079851},{"delta":0.6,"premium":2.477941176470588,"strike":64.6218487394958,"iv":0.24312773109243693,"gamma":0.09080168067226893,"theta":-0.024368907563025205,"vega":0.0685453781512605,"rho":-0.03290526497297216,"breakevenPct":1.5403240012846071},{"delta":0.65,"premium":3.366071428571428,"strike":65.54563492063492,"iv":0.2852970238095238,"gamma":0.07317043650793652,"theta":-0.027527579365079363,"vega":0.06574484126984126,"rho":-0.03594381012780797,"breakevenPct":1.483831396325993},{"delta":0.7,"premium":4.154106498194945,"strike":66.48916967509025,"iv":0.30441768953068593,"gamma":0.06402472924187726,"theta":-0.027125992779783396,"vega":0.061656317689530685,"rho":-0.038987162771672204,"breakevenPct":1.2374605260855693},{"delta":0.75,"premium":4.7026377491207505,"strike":67.25439624853459,"iv":0.2992180539273154,"gamma":0.05917713950762016,"theta":-0.02348323563892145,"vega":0.05612532239155919,"rho":-0.04187895800250018,"breakevenPct":0.8941324013780425},{"delta":0.8,"premium":5.054337631887456,"strike":67.84056271981243,"iv":0.27829191090269634,"gamma":0.05612907385697538,"theta":-0.01791465416178194,"vega":0.04950164126611957,"rho":-0.044628218458494205,"breakevenPct":0.52264780630462},{"delta":0.85,"premium":6.254973821989529,"strike":69.19371727748691,"iv":0.29161570680628274,"gamma":0.044579057591623034,"theta":-0.01434712041884817,"vega":0.04129162303664921,"rho":-0.047973519293003544,"breakevenPct":0.2810004808640294},{"delta":0.9,"premium":7.442857142857147,"strike":70.54285714285714,"iv":0.28972571428571436,"gamma":0.03417714285714284,"theta":-0.008625714285714287,"vega":0.031231428571428563,"rho":-0.051314663576845554,"breakevenPct":0.02550854694761171}]}},"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"}}