{"symbol":"HEWJ","url":"https://intraalpha.com/companies/HEWJ","capturedAt":"2026-10-23T00:22:33.708Z","state":"ready","quote":{"symbol":"HEWJ","last_price":63.2,"prev_close":64.61,"regular_close":63.2,"change":-1.41,"change_pct":-2.1823,"regular_change":-1.41,"regular_change_pct":-2.1823,"extended_change":0,"extended_change_pct":0,"bid":59.53,"ask":66.72,"bid_size":100,"ask_size":100,"volume":22240,"vwap":63.343231,"open":63.5,"high":63.71,"low":63.0977,"close":63.2,"trade_count":253,"last_trade_at":"2026-10-23T00:00:00.114177657Z","last_quote_at":"2026-10-22T23:00:00.586228787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":653100000,"net_expense_ratio":0.0049,"portfolio_turnover":0.15,"dividend_yield":0.0357,"inception_date":"2014-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:31.400336+00:00"},"optionObservedAt":"2026-10-22T19:54:58.139Z","bars":[{"c":64.35,"h":64.5,"l":64.35,"n":4,"o":64.35,"t":"2026-10-16T08:05:00Z","v":310,"vw":64.4},{"c":64.36,"h":64.36,"l":64.36,"n":5,"o":64.36,"t":"2026-10-16T08:10:00Z","v":2350,"vw":64.36},{"c":64.36,"h":64.65,"l":64.36,"n":5,"o":64.58,"t":"2026-10-16T08:15:00Z","v":500,"vw":64.572},{"c":64.36,"h":64.63,"l":64.36,"n":7,"o":64.63,"t":"2026-10-16T08:20:00Z","v":2000,"vw":64.5085},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-16T08:50:00Z","v":100,"vw":64.7},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-16T09:15:00Z","v":100,"vw":64.72},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-16T09:25:00Z","v":100,"vw":64.75},{"c":64.84,"h":64.87,"l":64.79,"n":24,"o":64.79,"t":"2026-10-16T13:30:00Z","v":2385,"vw":64.815872},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-16T13:40:00Z","v":101,"vw":64.86},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-10-16T13:45:00Z","v":126,"vw":64.74},{"c":64.655,"h":64.655,"l":64.655,"n":2,"o":64.655,"t":"2026-10-16T13:50:00Z","v":108,"vw":64.655},{"c":64.675,"h":64.675,"l":64.675,"n":1,"o":64.675,"t":"2026-10-16T14:00:00Z","v":248,"vw":64.675},{"c":64.561,"h":64.561,"l":64.561,"n":1,"o":64.561,"t":"2026-10-16T14:30:00Z","v":117,"vw":64.561},{"c":64.6301,"h":64.68,"l":64.6301,"n":2,"o":64.68,"t":"2026-10-16T14:45:00Z","v":267,"vw":64.654396},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-16T15:20:00Z","v":102,"vw":64.51},{"c":64.4751,"h":64.4751,"l":64.45,"n":8,"o":64.47,"t":"2026-10-16T15:40:00Z","v":700,"vw":64.461683},{"c":64.1922,"h":64.1922,"l":64.1922,"n":1,"o":64.1922,"t":"2026-10-16T16:45:00Z","v":160,"vw":64.1922},{"c":64.17,"h":64.17,"l":64.17,"n":4,"o":64.17,"t":"2026-10-16T17:05:00Z","v":306,"vw":64.17},{"c":64.0103,"h":64.0103,"l":64.0103,"n":1,"o":64.0103,"t":"2026-10-16T17:10:00Z","v":1177,"vw":64.0103},{"c":63.975,"h":63.975,"l":63.975,"n":1,"o":63.975,"t":"2026-10-16T17:25:00Z","v":150,"vw":63.975},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-16T18:15:00Z","v":218,"vw":63.96},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-16T18:35:00Z","v":3242,"vw":63.96},{"c":63.89,"h":63.89,"l":63.89,"n":6,"o":63.89,"t":"2026-10-16T19:25:00Z","v":621,"vw":63.89},{"c":63.82,"h":63.84,"l":63.82,"n":8,"o":63.84,"t":"2026-10-16T19:30:00Z","v":420,"vw":63.833333},{"c":63.825,"h":63.825,"l":63.825,"n":1,"o":63.825,"t":"2026-10-16T19:45:00Z","v":100,"vw":63.825},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-10-19T08:00:00Z","v":110,"vw":63.92},{"c":63.93,"h":64.15,"l":63.93,"n":6,"o":63.93,"t":"2026-10-19T08:10:00Z","v":1200,"vw":63.948333},{"c":63.93,"h":64.16,"l":63.93,"n":5,"o":64.16,"t":"2026-10-19T08:15:00Z","v":1700,"vw":64.065294},{"c":64.2,"h":64.2,"l":64.17,"n":2,"o":64.17,"t":"2026-10-19T08:25:00Z","v":200,"vw":64.185},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-19T08:35:00Z","v":100,"vw":64.22},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-19T08:55:00Z","v":300,"vw":64.1},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-19T09:00:00Z","v":200,"vw":64.08},{"c":64.449,"h":64.449,"l":64.33,"n":17,"o":64.33,"t":"2026-10-19T13:30:00Z","v":1214,"vw":64.428343},{"c":64.434,"h":64.434,"l":64.434,"n":1,"o":64.434,"t":"2026-10-19T13:55:00Z","v":139,"vw":64.434},{"c":64.57,"h":64.57,"l":64.57,"n":3,"o":64.57,"t":"2026-10-19T14:25:00Z","v":137,"vw":64.57},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-19T15:10:00Z","v":1501,"vw":64.55},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-10-19T15:45:00Z","v":102,"vw":64.62},{"c":64.49,"h":64.49,"l":64.49,"n":3,"o":64.49,"t":"2026-10-19T16:00:00Z","v":109,"vw":64.49},{"c":64.3941,"h":64.3941,"l":64.3941,"n":1,"o":64.3941,"t":"2026-10-19T16:55:00Z","v":600,"vw":64.3941},{"c":64.2208,"h":64.2208,"l":64.2208,"n":1,"o":64.2208,"t":"2026-10-19T17:55:00Z","v":952,"vw":64.2208},{"c":64.295,"h":64.295,"l":64.295,"n":1,"o":64.295,"t":"2026-10-19T18:10:00Z","v":147,"vw":64.295},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-19T18:55:00Z","v":131,"vw":64.31},{"c":64.27,"h":64.27,"l":64.27,"n":12,"o":64.27,"t":"2026-10-19T19:55:00Z","v":448,"vw":64.27},{"c":63.92,"h":63.92,"l":63.79,"n":3,"o":63.79,"t":"2026-10-20T13:35:00Z","v":201,"vw":63.855},{"c":63.81,"h":63.81,"l":63.81,"n":3,"o":63.81,"t":"2026-10-20T13:40:00Z","v":507,"vw":63.81},{"c":63.928,"h":63.928,"l":63.928,"n":1,"o":63.928,"t":"2026-10-20T13:50:00Z","v":161,"vw":63.928},{"c":64.3738,"h":64.3775,"l":64.3738,"n":2,"o":64.3775,"t":"2026-10-20T14:25:00Z","v":210,"vw":64.375562},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-20T14:40:00Z","v":185,"vw":64.55},{"c":64.34,"h":64.34,"l":64.34,"n":5,"o":64.34,"t":"2026-10-20T15:10:00Z","v":188,"vw":64.34},{"c":64.315,"h":64.315,"l":64.315,"n":1,"o":64.315,"t":"2026-10-20T15:25:00Z","v":185,"vw":64.315},{"c":64.2875,"h":64.2875,"l":64.2875,"n":1,"o":64.2875,"t":"2026-10-20T15:35:00Z","v":100,"vw":64.2875},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-20T16:25:00Z","v":1817,"vw":64.33},{"c":64.4132,"h":64.42,"l":64.4132,"n":3,"o":64.42,"t":"2026-10-20T16:30:00Z","v":1065,"vw":64.413854},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-20T16:50:00Z","v":100,"vw":64.47},{"c":64.41,"h":64.41,"l":64.39,"n":3,"o":64.39,"t":"2026-10-20T17:15:00Z","v":220,"vw":64.399852},{"c":64.45,"h":64.45,"l":64.45,"n":3,"o":64.45,"t":"2026-10-20T18:00:00Z","v":162,"vw":64.45},{"c":64.4757,"h":64.4757,"l":64.4757,"n":1,"o":64.4757,"t":"2026-10-20T18:10:00Z","v":253,"vw":64.4757},{"c":64.485,"h":64.485,"l":64.485,"n":3,"o":64.485,"t":"2026-10-20T18:15:00Z","v":692,"vw":64.485},{"c":64.435,"h":64.435,"l":64.435,"n":1,"o":64.435,"t":"2026-10-20T18:30:00Z","v":322,"vw":64.435},{"c":64.4101,"h":64.4101,"l":64.4101,"n":2,"o":64.4101,"t":"2026-10-20T19:25:00Z","v":200,"vw":64.4101},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-20T20:00:00Z","v":188,"vw":64.42},{"c":64.86,"h":64.86,"l":64.86,"n":6,"o":64.86,"t":"2026-10-21T13:30:00Z","v":272,"vw":64.86},{"c":64.355,"h":64.44,"l":64.355,"n":7,"o":64.44,"t":"2026-10-21T13:40:00Z","v":1754,"vw":64.418573},{"c":64.4168,"h":64.4168,"l":64.4168,"n":1,"o":64.4168,"t":"2026-10-21T14:55:00Z","v":105,"vw":64.4168},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-10-21T15:05:00Z","v":343,"vw":64.4},{"c":64.555,"h":64.555,"l":64.555,"n":2,"o":64.555,"t":"2026-10-21T15:25:00Z","v":370,"vw":64.555},{"c":64.66,"h":64.66,"l":64.66,"n":7,"o":64.66,"t":"2026-10-21T15:40:00Z","v":491,"vw":64.66},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-10-21T16:35:00Z","v":122,"vw":64.63},{"c":64.69,"h":64.69,"l":64.69,"n":2,"o":64.69,"t":"2026-10-21T16:40:00Z","v":118,"vw":64.69},{"c":64.6499,"h":64.65,"l":64.64,"n":5,"o":64.64,"t":"2026-10-21T18:30:00Z","v":1125,"vw":64.64902},{"c":64.5916,"h":64.5916,"l":64.5916,"n":2,"o":64.5916,"t":"2026-10-21T18:35:00Z","v":751,"vw":64.5916},{"c":64.4,"h":64.4,"l":64.4,"n":6,"o":64.4,"t":"2026-10-21T19:00:00Z","v":203,"vw":64.4},{"c":64.4526,"h":64.4616,"l":64.45,"n":5,"o":64.4616,"t":"2026-10-21T19:20:00Z","v":1703,"vw":64.459208},{"c":64.62,"h":64.62,"l":64.62,"n":6,"o":64.62,"t":"2026-10-21T19:50:00Z","v":204,"vw":64.62},{"c":64.62,"h":64.62,"l":64.62,"n":7,"o":64.62,"t":"2026-10-21T19:55:00Z","v":424,"vw":64.62},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-21T20:00:00Z","v":212,"vw":64.61},{"c":63.71,"h":63.71,"l":63.5,"n":15,"o":63.5,"t":"2026-10-22T13:30:00Z","v":5873,"vw":63.517693},{"c":63.7,"h":63.7,"l":63.68,"n":11,"o":63.69,"t":"2026-10-22T13:35:00Z","v":906,"vw":63.692222},{"c":63.65,"h":63.68,"l":63.65,"n":5,"o":63.68,"t":"2026-10-22T13:40:00Z","v":346,"vw":63.665507},{"c":63.1486,"h":63.1486,"l":63.1486,"n":5,"o":63.1486,"t":"2026-10-22T14:40:00Z","v":331,"vw":63.1486},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-22T14:45:00Z","v":100,"vw":63.16},{"c":63.2899,"h":63.2899,"l":63.2899,"n":2,"o":63.2899,"t":"2026-10-22T14:55:00Z","v":146,"vw":63.2899},{"c":63.29,"h":63.29,"l":63.26,"n":2,"o":63.26,"t":"2026-10-22T15:00:00Z","v":200,"vw":63.275},{"c":63.255,"h":63.255,"l":63.255,"n":2,"o":63.255,"t":"2026-10-22T15:20:00Z","v":101,"vw":63.255},{"c":63.17,"h":63.17,"l":63.17,"n":4,"o":63.17,"t":"2026-10-22T15:25:00Z","v":179,"vw":63.17},{"c":63.2565,"h":63.2565,"l":63.2565,"n":1,"o":63.2565,"t":"2026-10-22T15:55:00Z","v":129,"vw":63.2565},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-22T16:05:00Z","v":214,"vw":63.37},{"c":63.1799,"h":63.18,"l":63.1799,"n":3,"o":63.18,"t":"2026-10-22T16:50:00Z","v":562,"vw":63.17995},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-22T17:20:00Z","v":100,"vw":63.34},{"c":63.0977,"h":63.0977,"l":63.0977,"n":2,"o":63.0977,"t":"2026-10-22T18:05:00Z","v":237,"vw":63.0977},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-22T18:40:00Z","v":385,"vw":63.17},{"c":63.24,"h":63.24,"l":63.24,"n":2,"o":63.24,"t":"2026-10-22T18:50:00Z","v":7235,"vw":63.24},{"c":63.185,"h":63.185,"l":63.185,"n":1,"o":63.185,"t":"2026-10-22T19:05:00Z","v":530,"vw":63.185},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-10-22T19:10:00Z","v":150,"vw":63.19},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-22T19:25:00Z","v":100,"vw":63.22},{"c":63.11,"h":63.11,"l":63.11,"n":5,"o":63.11,"t":"2026-10-22T19:45:00Z","v":145,"vw":63.11},{"c":63.16,"h":63.16,"l":63.16,"n":4,"o":63.16,"t":"2026-10-22T19:50:00Z","v":126,"vw":63.16},{"c":63.1863,"h":63.25,"l":63.1863,"n":5,"o":63.25,"t":"2026-10-22T19:55:00Z","v":402,"vw":63.222061},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-22T20:00:00Z","v":744,"vw":63.2}],"history":[{"c":41.67,"h":41.74,"l":41.45,"n":432,"o":41.74,"t":"2024-10-21T04:00:00Z","v":61018,"vw":41.546402},{"c":41.23,"h":41.23,"l":41.06,"n":821,"o":41.15,"t":"2024-10-22T04:00:00Z","v":89914,"vw":41.14004},{"c":40.8,"h":40.93,"l":40.65,"n":267,"o":40.84,"t":"2024-10-23T04:00:00Z","v":45893,"vw":40.756563},{"c":40.96,"h":40.99,"l":40.75,"n":234,"o":40.95,"t":"2024-10-24T04:00:00Z","v":47407,"vw":40.832165},{"c":41.03,"h":41.185,"l":40.935,"n":541,"o":41.15,"t":"2024-10-25T04:00:00Z","v":29969,"vw":41.011993},{"c":41.58,"h":41.6715,"l":41.31,"n":241,"o":41.31,"t":"2024-10-28T04:00:00Z","v":29503,"vw":41.568152},{"c":42.05,"h":42.09,"l":41.88,"n":627,"o":42,"t":"2024-10-29T04:00:00Z","v":110599,"vw":42.010184},{"c":42.08,"h":42.27,"l":42,"n":276,"o":42.16,"t":"2024-10-30T04:00:00Z","v":82648,"vw":42.126955},{"c":41.445,"h":41.64,"l":41.2173,"n":300,"o":41.5769,"t":"2024-10-31T04:00:00Z","v":179852,"vw":41.3708},{"c":41.62,"h":41.83,"l":41.42,"n":472,"o":41.42,"t":"2024-11-01T04:00:00Z","v":53610,"vw":41.690341},{"c":41.53,"h":41.83,"l":41.5,"n":387,"o":41.5,"t":"2024-11-04T05:00:00Z","v":29746,"vw":41.643898},{"c":41.99,"h":42.1099,"l":41.54,"n":317,"o":41.54,"t":"2024-11-05T05:00:00Z","v":40034,"vw":41.867522},{"c":43.07,"h":43.11,"l":42.47,"n":661,"o":42.94,"t":"2024-11-06T05:00:00Z","v":45357,"vw":42.792431},{"c":42.94,"h":43.02,"l":42.79,"n":610,"o":42.87,"t":"2024-11-07T05:00:00Z","v":31375,"vw":42.920292},{"c":42.54,"h":42.63,"l":42.43,"n":2328,"o":42.58,"t":"2024-11-08T05:00:00Z","v":78551,"vw":42.530179},{"c":42.96,"h":43.0799,"l":42.85,"n":316,"o":42.85,"t":"2024-11-11T05:00:00Z","v":22583,"vw":42.983946},{"c":42.51,"h":42.88,"l":42.3853,"n":185,"o":42.82,"t":"2024-11-12T05:00:00Z","v":18200,"vw":42.600679},{"c":42.33,"h":42.41,"l":42.15,"n":214,"o":42.16,"t":"2024-11-13T05:00:00Z","v":17632,"vw":42.263852},{"c":42.57,"h":42.63,"l":42.41,"n":542,"o":42.54,"t":"2024-11-14T05:00:00Z","v":35791,"vw":42.558484},{"c":41.85,"h":42.13,"l":41.7,"n":170,"o":42.13,"t":"2024-11-15T05:00:00Z","v":42294,"vw":41.939246},{"c":42.18,"h":42.33,"l":42.01,"n":586,"o":42.01,"t":"2024-11-18T05:00:00Z","v":52676,"vw":42.232376},{"c":42.18,"h":42.21,"l":41.8073,"n":166,"o":41.85,"t":"2024-11-19T05:00:00Z","v":11766,"vw":42.038558},{"c":42.01,"h":42.07,"l":41.74,"n":129,"o":42.07,"t":"2024-11-20T05:00:00Z","v":11333,"vw":41.877542},{"c":41.88,"h":42.03,"l":41.7,"n":112,"o":41.92,"t":"2024-11-21T05:00:00Z","v":15337,"vw":41.957946},{"c":42.28,"h":42.29,"l":42.02,"n":195,"o":42.02,"t":"2024-11-22T05:00:00Z","v":7154,"vw":42.193149},{"c":42.4,"h":42.5217,"l":42.27,"n":265,"o":42.33,"t":"2024-11-25T05:00:00Z","v":57409,"vw":42.445738},{"c":41.87,"h":42.03,"l":41.7601,"n":444,"o":42.03,"t":"2024-11-26T05:00:00Z","v":82260,"vw":41.894881},{"c":41.25,"h":41.6,"l":41.14,"n":813,"o":41.47,"t":"2024-11-27T05:00:00Z","v":68827,"vw":41.319841},{"c":41.94,"h":42.05,"l":41.68,"n":228,"o":41.68,"t":"2024-11-29T05:00:00Z","v":37258,"vw":41.899678},{"c":42.5,"h":42.5499,"l":42.3,"n":935,"o":42.48,"t":"2024-12-02T05:00:00Z","v":55778,"vw":42.493145},{"c":43.06,"h":43.11,"l":42.69,"n":489,"o":42.91,"t":"2024-12-03T05:00:00Z","v":60400,"vw":42.923035},{"c":43.11,"h":43.38,"l":42.95,"n":553,"o":43.36,"t":"2024-12-04T05:00:00Z","v":55295,"vw":43.128186},{"c":42.93,"h":43.205,"l":42.91,"n":330,"o":43.18,"t":"2024-12-05T05:00:00Z","v":25214,"vw":43.059912},{"c":42.94,"h":43.03,"l":42.83,"n":597,"o":42.89,"t":"2024-12-06T05:00:00Z","v":95731,"vw":42.935231},{"c":42.98,"h":43.19,"l":42.92,"n":312,"o":43.1,"t":"2024-12-09T05:00:00Z","v":21495,"vw":43.049917},{"c":42.93,"h":43.08,"l":42.91,"n":296,"o":43.04,"t":"2024-12-10T05:00:00Z","v":52654,"vw":43.020701},{"c":43.68,"h":43.73,"l":43.37,"n":544,"o":43.41,"t":"2024-12-11T05:00:00Z","v":56237,"vw":43.552243},{"c":43.29,"h":43.41,"l":43.25,"n":297,"o":43.31,"t":"2024-12-12T05:00:00Z","v":41387,"vw":43.347093},{"c":43.05,"h":43.218,"l":42.88,"n":323,"o":42.88,"t":"2024-12-13T05:00:00Z","v":44364,"vw":43.058162},{"c":43,"h":43.11,"l":42.92,"n":361,"o":42.98,"t":"2024-12-16T05:00:00Z","v":36034,"vw":43.030918},{"c":42.6825,"h":42.7441,"l":42.63,"n":259,"o":42.71,"t":"2024-12-17T05:00:00Z","v":16046,"vw":42.665188},{"c":41.89,"h":42.8843,"l":41.89,"n":339,"o":42.76,"t":"2024-12-18T05:00:00Z","v":57184,"vw":42.778751},{"c":42.7504,"h":43.065,"l":42.7,"n":646,"o":42.99,"t":"2024-12-19T05:00:00Z","v":59859,"vw":42.841035},{"c":41.82,"h":42.065,"l":41.52,"n":759,"o":41.52,"t":"2024-12-20T05:00:00Z","v":81859,"vw":41.862013},{"c":42.16,"h":42.17,"l":41.76,"n":684,"o":41.92,"t":"2024-12-23T05:00:00Z","v":66608,"vw":41.9614},{"c":42.16,"h":42.24,"l":42.09,"n":249,"o":42.14,"t":"2024-12-24T05:00:00Z","v":15688,"vw":42.172364},{"c":42.85,"h":42.87,"l":42.62,"n":485,"o":42.7,"t":"2024-12-26T05:00:00Z","v":58062,"vw":42.744028},{"c":43.13,"h":43.28,"l":42.94,"n":2741,"o":43.2,"t":"2024-12-27T05:00:00Z","v":345610,"vw":43.10703},{"c":42.55,"h":42.745,"l":42.44,"n":491,"o":42.69,"t":"2024-12-30T05:00:00Z","v":49555,"vw":42.628206},{"c":42.62,"h":42.7633,"l":42.49,"n":620,"o":42.49,"t":"2024-12-31T05:00:00Z","v":105370,"vw":42.63943},{"c":42.6803,"h":42.935,"l":42.42,"n":402,"o":42.49,"t":"2025-01-02T05:00:00Z","v":62488,"vw":42.689781},{"c":42.79,"h":42.82,"l":42.47,"n":2246,"o":42.56,"t":"2025-01-03T05:00:00Z","v":286912,"vw":42.688189},{"c":42.8997,"h":43.12,"l":42.83,"n":460,"o":42.83,"t":"2025-01-06T05:00:00Z","v":49950,"vw":42.974723},{"c":42.95,"h":43.31,"l":42.87,"n":535,"o":43.24,"t":"2025-01-07T05:00:00Z","v":48079,"vw":43.180586},{"c":42.94,"h":42.97,"l":42.66,"n":1110,"o":42.82,"t":"2025-01-08T05:00:00Z","v":159722,"vw":42.827725},{"c":41.7,"h":42.05,"l":41.6125,"n":688,"o":42.01,"t":"2025-01-10T05:00:00Z","v":62204,"vw":41.833562},{"c":41.69,"h":41.71,"l":41.14,"n":279,"o":41.18,"t":"2025-01-13T05:00:00Z","v":20607,"vw":41.462316},{"c":41.7289,"h":41.82,"l":41.51,"n":253,"o":41.58,"t":"2025-01-14T05:00:00Z","v":16350,"vw":41.653124},{"c":41.925,"h":41.935,"l":41.7575,"n":250,"o":41.78,"t":"2025-01-15T05:00:00Z","v":16104,"vw":41.840221},{"c":41.3537,"h":41.67,"l":41.35,"n":549,"o":41.66,"t":"2025-01-16T05:00:00Z","v":54499,"vw":41.472668},{"c":41.77,"h":41.915,"l":41.51,"n":501,"o":41.65,"t":"2025-01-17T05:00:00Z","v":73398,"vw":41.735041},{"c":42.35,"h":42.37,"l":42.14,"n":295,"o":42.17,"t":"2025-01-21T05:00:00Z","v":51564,"vw":42.276311},{"c":42.61,"h":42.76,"l":42.51,"n":442,"o":42.62,"t":"2025-01-22T05:00:00Z","v":79862,"vw":42.645662},{"c":42.8221,"h":42.8221,"l":42.64,"n":248,"o":42.67,"t":"2025-01-23T05:00:00Z","v":22473,"vw":42.740086},{"c":43.21,"h":43.34,"l":43.06,"n":607,"o":43.06,"t":"2025-01-24T05:00:00Z","v":150322,"vw":43.219505},{"c":42.45,"h":42.48,"l":42.21,"n":1121,"o":42.21,"t":"2025-01-27T05:00:00Z","v":194501,"vw":42.330362},{"c":43.06,"h":43.06,"l":42.72,"n":776,"o":42.89,"t":"2025-01-28T05:00:00Z","v":75827,"vw":42.928775},{"c":42.87,"h":43,"l":42.79,"n":554,"o":42.99,"t":"2025-01-29T05:00:00Z","v":41358,"vw":42.892392},{"c":43.21,"h":43.32,"l":43.065,"n":336,"o":43.12,"t":"2025-01-30T05:00:00Z","v":26732,"vw":43.202854},{"c":42.94,"h":43.415,"l":42.94,"n":123,"o":43.33,"t":"2025-01-31T05:00:00Z","v":7329,"vw":43.129705},{"c":42.41,"h":42.74,"l":42.1628,"n":218,"o":42.29,"t":"2025-02-03T05:00:00Z","v":19681,"vw":42.432672},{"c":42.69,"h":42.8066,"l":42.58,"n":397,"o":42.6,"t":"2025-02-04T05:00:00Z","v":24048,"vw":42.684758},{"c":42.79,"h":42.8,"l":42.42,"n":212,"o":42.66,"t":"2025-02-05T05:00:00Z","v":31164,"vw":42.59713},{"c":42.65,"h":42.81,"l":42.53,"n":921,"o":42.76,"t":"2025-02-06T05:00:00Z","v":81968,"vw":42.714754},{"c":42.01,"h":42.57,"l":42.01,"n":1240,"o":42.57,"t":"2025-02-07T05:00:00Z","v":191938,"vw":42.191105},{"c":42.36,"h":42.42,"l":42.27,"n":411,"o":42.35,"t":"2025-02-10T05:00:00Z","v":29830,"vw":42.355661},{"c":42.56,"h":42.59,"l":42.28,"n":413,"o":42.31,"t":"2025-02-11T05:00:00Z","v":87545,"vw":42.500573},{"c":42.65,"h":42.65,"l":42.27,"n":282,"o":42.27,"t":"2025-02-12T05:00:00Z","v":26428,"vw":42.547174},{"c":42.94,"h":43.0087,"l":42.77,"n":357,"o":42.77,"t":"2025-02-13T05:00:00Z","v":42202,"vw":42.919552},{"c":42.8688,"h":42.97,"l":42.77,"n":556,"o":42.91,"t":"2025-02-14T05:00:00Z","v":93745,"vw":42.856845},{"c":43.28,"h":43.28,"l":43.1,"n":306,"o":43.1,"t":"2025-02-18T05:00:00Z","v":39635,"vw":43.187932},{"c":42.83,"h":42.88,"l":42.68,"n":292,"o":42.8,"t":"2025-02-19T05:00:00Z","v":22405,"vw":42.799474},{"c":42.39,"h":42.58,"l":42.205,"n":3075,"o":42.52,"t":"2025-02-20T05:00:00Z","v":337959,"vw":42.325187},{"c":41.8418,"h":42.49,"l":41.77,"n":238,"o":42.49,"t":"2025-02-21T05:00:00Z","v":106407,"vw":42.038664},{"c":41.81,"h":42.02,"l":41.6,"n":2688,"o":41.97,"t":"2025-02-24T05:00:00Z","v":338583,"vw":41.873401},{"c":42.01,"h":42.38,"l":41.82,"n":656,"o":42.32,"t":"2025-02-25T05:00:00Z","v":144237,"vw":42.070545},{"c":42.08,"h":42.5,"l":42.0263,"n":288,"o":42.26,"t":"2025-02-26T05:00:00Z","v":17623,"vw":42.265185},{"c":41.98,"h":42.6,"l":41.98,"n":390,"o":42.55,"t":"2025-02-27T05:00:00Z","v":39380,"vw":42.350664},{"c":41.9241,"h":41.98,"l":41.545,"n":659,"o":41.67,"t":"2025-02-28T05:00:00Z","v":58834,"vw":41.784472},{"c":42.11,"h":42.9435,"l":41.85,"n":570,"o":42.8,"t":"2025-03-03T05:00:00Z","v":53898,"vw":42.482365},{"c":41.64,"h":42.19,"l":41,"n":696,"o":41.5,"t":"2025-03-04T05:00:00Z","v":74368,"vw":41.54511},{"c":42.47,"h":42.57,"l":41.93,"n":614,"o":42,"t":"2025-03-05T05:00:00Z","v":39267,"vw":42.190983},{"c":41.85,"h":42.43,"l":41.84,"n":393,"o":42.09,"t":"2025-03-06T05:00:00Z","v":60758,"vw":42.23661},{"c":42.2599,"h":42.28,"l":41.52,"n":932,"o":41.72,"t":"2025-03-07T05:00:00Z","v":59287,"vw":41.940548},{"c":41.19,"h":41.48,"l":40.92,"n":403,"o":41.36,"t":"2025-03-10T04:00:00Z","v":33050,"vw":41.262786},{"c":41.01,"h":41.27,"l":40.58,"n":852,"o":41.18,"t":"2025-03-11T04:00:00Z","v":114682,"vw":41.005535},{"c":41.95,"h":42.05,"l":41.64,"n":685,"o":41.97,"t":"2025-03-12T04:00:00Z","v":99997,"vw":41.861965},{"c":41.6397,"h":41.9599,"l":41.51,"n":475,"o":41.83,"t":"2025-03-13T04:00:00Z","v":80750,"vw":41.766534},{"c":42.56,"h":42.6,"l":42.24,"n":817,"o":42.24,"t":"2025-03-14T04:00:00Z","v":218505,"vw":42.402006},{"c":43.18,"h":43.27,"l":42.85,"n":503,"o":42.85,"t":"2025-03-17T04:00:00Z","v":63881,"vw":42.967264},{"c":43.1,"h":43.18,"l":42.95,"n":714,"o":43.1,"t":"2025-03-18T04:00:00Z","v":69715,"vw":43.077954},{"c":43.5,"h":43.59,"l":43.37,"n":512,"o":43.37,"t":"2025-03-19T04:00:00Z","v":33016,"vw":43.496353},{"c":43.26,"h":43.28,"l":42.86,"n":694,"o":42.87,"t":"2025-03-20T04:00:00Z","v":55408,"vw":43.145685},{"c":43.39,"h":43.44,"l":43.11,"n":661,"o":43.15,"t":"2025-03-21T04:00:00Z","v":46079,"vw":43.301842},{"c":43.69,"h":43.7,"l":43.37,"n":644,"o":43.37,"t":"2025-03-24T04:00:00Z","v":45586,"vw":43.57518},{"c":43.84,"h":43.84,"l":43.48,"n":8732,"o":43.55,"t":"2025-03-25T04:00:00Z","v":1833697,"vw":43.735511},{"c":43.44,"h":43.75,"l":43.37,"n":1436,"o":43.68,"t":"2025-03-26T04:00:00Z","v":99131,"vw":43.516295},{"c":43.495,"h":43.625,"l":43.39,"n":522,"o":43.47,"t":"2025-03-27T04:00:00Z","v":45399,"vw":43.505763},{"c":42.275,"h":42.74,"l":42.21,"n":751,"o":42.67,"t":"2025-03-28T04:00:00Z","v":34263,"vw":42.401021},{"c":41.94,"h":42.04,"l":41.55,"n":960,"o":41.62,"t":"2025-03-31T04:00:00Z","v":105280,"vw":41.729037},{"c":41.65,"h":41.75,"l":40.88,"n":992,"o":41.37,"t":"2025-04-01T04:00:00Z","v":123040,"vw":41.332474},{"c":41.79,"h":41.8101,"l":41.04,"n":671,"o":41.13,"t":"2025-04-02T04:00:00Z","v":71208,"vw":41.343393},{"c":38.97,"h":39.54,"l":38.81,"n":1105,"o":39.24,"t":"2025-04-03T04:00:00Z","v":103390,"vw":39.142476},{"c":36.78,"h":37.54,"l":36.47,"n":1496,"o":37.26,"t":"2025-04-04T04:00:00Z","v":133550,"vw":37.010258},{"c":37.07,"h":37.86,"l":35.81,"n":1593,"o":35.86,"t":"2025-04-07T04:00:00Z","v":147211,"vw":36.811572},{"c":36.85,"h":40.01,"l":36.29,"n":1496,"o":40.01,"t":"2025-04-08T04:00:00Z","v":160552,"vw":37.687791},{"c":40.2,"h":40.2,"l":35.91,"n":1294,"o":36,"t":"2025-04-09T04:00:00Z","v":119419,"vw":37.910521},{"c":37.95,"h":38.39,"l":36.905,"n":992,"o":38.38,"t":"2025-04-10T04:00:00Z","v":197221,"vw":37.786221},{"c":38.3,"h":38.4936,"l":37.32,"n":1291,"o":37.32,"t":"2025-04-11T04:00:00Z","v":187443,"vw":37.834258},{"c":38.99,"h":39.2,"l":38.65,"n":591,"o":39.11,"t":"2025-04-14T04:00:00Z","v":59271,"vw":39.019376},{"c":39.36,"h":39.55,"l":39.13,"n":368,"o":39.13,"t":"2025-04-15T04:00:00Z","v":35691,"vw":39.292919},{"c":38.59,"h":39.22,"l":38.4,"n":375,"o":38.96,"t":"2025-04-16T04:00:00Z","v":32710,"vw":38.754044},{"c":39.64,"h":39.8139,"l":39.49,"n":176,"o":39.49,"t":"2025-04-17T04:00:00Z","v":17299,"vw":39.677056},{"c":38.91,"h":39.28,"l":38.57,"n":321,"o":39.15,"t":"2025-04-21T04:00:00Z","v":45941,"vw":38.930544},{"c":39.83,"h":40.1083,"l":39.59,"n":245,"o":39.59,"t":"2025-04-22T04:00:00Z","v":24384,"vw":39.85999},{"c":40.71,"h":40.8793,"l":40.46,"n":326,"o":40.46,"t":"2025-04-23T04:00:00Z","v":31892,"vw":40.699519},{"c":40.75,"h":41.05,"l":40.39,"n":86,"o":40.39,"t":"2025-04-24T04:00:00Z","v":5619,"vw":40.803282},{"c":41.51,"h":41.559,"l":41.2,"n":130,"o":41.2,"t":"2025-04-25T04:00:00Z","v":7730,"vw":41.437266},{"c":41.72,"h":41.83,"l":41.54,"n":255,"o":41.65,"t":"2025-04-28T04:00:00Z","v":57197,"vw":41.636994},{"c":41.92,"h":42.01,"l":41.61,"n":414,"o":41.72,"t":"2025-04-29T04:00:00Z","v":39845,"vw":41.714772},{"c":42,"h":42,"l":41.2,"n":337,"o":41.41,"t":"2025-04-30T04:00:00Z","v":168463,"vw":41.527991},{"c":42.4899,"h":42.667,"l":42.21,"n":290,"o":42.21,"t":"2025-05-01T04:00:00Z","v":67026,"vw":42.532499},{"c":42.75,"h":42.75,"l":42.12,"n":260,"o":42.36,"t":"2025-05-02T04:00:00Z","v":20682,"vw":42.380662},{"c":42.57,"h":42.7926,"l":42.52,"n":438,"o":42.65,"t":"2025-05-05T04:00:00Z","v":48471,"vw":42.627131},{"c":42.27,"h":42.505,"l":42.22,"n":572,"o":42.28,"t":"2025-05-06T04:00:00Z","v":97080,"vw":42.36838},{"c":42.33,"h":42.5206,"l":42.13,"n":573,"o":42.27,"t":"2025-05-07T04:00:00Z","v":95029,"vw":42.286208},{"c":43.02,"h":43.13,"l":42,"n":246,"o":42,"t":"2025-05-08T04:00:00Z","v":31345,"vw":42.877676},{"c":42.83,"h":43.01,"l":42.71,"n":204,"o":42.85,"t":"2025-05-09T04:00:00Z","v":14040,"vw":42.839263},{"c":44.21,"h":44.29,"l":43.74,"n":1382,"o":43.81,"t":"2025-05-12T04:00:00Z","v":216835,"vw":44.116435},{"c":43.59,"h":43.79,"l":43.48,"n":1108,"o":43.53,"t":"2025-05-13T04:00:00Z","v":40651,"vw":43.650771},{"c":42.97,"h":43.33,"l":42.82,"n":593,"o":43.33,"t":"2025-05-14T04:00:00Z","v":134967,"vw":42.9416},{"c":43.17,"h":43.17,"l":42.85,"n":215,"o":42.85,"t":"2025-05-15T04:00:00Z","v":25075,"vw":43.018721},{"c":43.3,"h":43.35,"l":43.03,"n":421,"o":43.18,"t":"2025-05-16T04:00:00Z","v":13954,"vw":43.221588},{"c":43.01,"h":43.06,"l":42.79,"n":310,"o":43.01,"t":"2025-05-19T04:00:00Z","v":62945,"vw":42.906061},{"c":43.18,"h":43.285,"l":43.08,"n":186,"o":43.235,"t":"2025-05-20T04:00:00Z","v":117894,"vw":43.185136},{"c":42.65,"h":43.02,"l":42.55,"n":549,"o":42.91,"t":"2025-05-21T04:00:00Z","v":105277,"vw":42.740785},{"c":42.7,"h":42.87,"l":42.05,"n":438,"o":42.05,"t":"2025-05-22T04:00:00Z","v":69979,"vw":42.616295},{"c":42.62,"h":42.76,"l":42.4,"n":322,"o":42.4,"t":"2025-05-23T04:00:00Z","v":20308,"vw":42.615232},{"c":44.45,"h":44.48,"l":43.74,"n":536,"o":43.74,"t":"2025-05-27T04:00:00Z","v":47387,"vw":44.295364},{"c":43.77,"h":43.84,"l":43.7,"n":231,"o":43.84,"t":"2025-05-28T04:00:00Z","v":12910,"vw":43.757134},{"c":43.76,"h":43.87,"l":43.61,"n":389,"o":43.79,"t":"2025-05-29T04:00:00Z","v":30630,"vw":43.757589},{"c":43.78,"h":43.84,"l":43.45,"n":227,"o":43.76,"t":"2025-05-30T04:00:00Z","v":54696,"vw":43.701104},{"c":43.99,"h":43.99,"l":43.5,"n":155,"o":43.61,"t":"2025-06-02T04:00:00Z","v":11999,"vw":43.675301},{"c":43.88,"h":43.8999,"l":43.67,"n":178,"o":43.7,"t":"2025-06-03T04:00:00Z","v":111442,"vw":43.726883},{"c":43.49,"h":43.645,"l":43.415,"n":217,"o":43.55,"t":"2025-06-04T04:00:00Z","v":13370,"vw":43.479134},{"c":43.28,"h":43.43,"l":43.01,"n":320,"o":43.01,"t":"2025-06-05T04:00:00Z","v":87316,"vw":43.267884},{"c":43.91,"h":44.03,"l":43.8401,"n":218,"o":43.97,"t":"2025-06-06T04:00:00Z","v":34264,"vw":43.981617},{"c":43.88,"h":44,"l":43.05,"n":172,"o":43.05,"t":"2025-06-09T04:00:00Z","v":17894,"vw":43.785986},{"c":43.99,"h":44.17,"l":43.85,"n":117,"o":44.17,"t":"2025-06-10T04:00:00Z","v":9596,"vw":43.9284},{"c":43.8,"h":44.06,"l":43.74,"n":129,"o":44.06,"t":"2025-06-11T04:00:00Z","v":82754,"vw":43.907491},{"c":43.81,"h":43.86,"l":43.55,"n":107,"o":43.55,"t":"2025-06-12T04:00:00Z","v":12544,"vw":43.744333},{"c":43.5277,"h":43.775,"l":43.5,"n":123,"o":43.63,"t":"2025-06-13T04:00:00Z","v":9568,"vw":43.571567},{"c":43.93,"h":43.9992,"l":43.72,"n":153,"o":43.77,"t":"2025-06-16T04:00:00Z","v":18060,"vw":43.899669},{"c":43.4998,"h":43.719,"l":43.49,"n":81,"o":43.6268,"t":"2025-06-17T04:00:00Z","v":1955,"vw":43.635621},{"c":43.94,"h":44.08,"l":43.88,"n":131,"o":43.94,"t":"2025-06-18T04:00:00Z","v":12163,"vw":43.960937},{"c":43.4985,"h":43.6,"l":43.4765,"n":100,"o":43.6,"t":"2025-06-20T04:00:00Z","v":6995,"vw":43.513891},{"c":43.6546,"h":43.69,"l":43.345,"n":137,"o":43.48,"t":"2025-06-23T04:00:00Z","v":6706,"vw":43.546495},{"c":43.6647,"h":43.675,"l":43.5401,"n":76,"o":43.62,"t":"2025-06-24T04:00:00Z","v":4780,"vw":43.593096},{"c":43.6405,"h":43.84,"l":43.59,"n":195,"o":43.84,"t":"2025-06-25T04:00:00Z","v":13505,"vw":43.730946},{"c":44.32,"h":44.32,"l":43.9771,"n":143,"o":44.04,"t":"2025-06-26T04:00:00Z","v":21484,"vw":44.223047},{"c":45.25,"h":45.31,"l":45.06,"n":171,"o":45.06,"t":"2025-06-27T04:00:00Z","v":16622,"vw":45.219116},{"c":44.79,"h":44.919,"l":44.77,"n":680,"o":44.9,"t":"2025-06-30T04:00:00Z","v":70211,"vw":44.851282},{"c":44.332,"h":44.52,"l":44.32,"n":191,"o":44.47,"t":"2025-07-01T04:00:00Z","v":13897,"vw":44.446672},{"c":43.96,"h":44.005,"l":43.89,"n":310,"o":43.91,"t":"2025-07-02T04:00:00Z","v":66227,"vw":43.934303},{"c":44.52,"h":44.52,"l":44.26,"n":67,"o":44.26,"t":"2025-07-03T04:00:00Z","v":7210,"vw":44.467883},{"c":43.72,"h":44.185,"l":43.7,"n":227,"o":44.03,"t":"2025-07-07T04:00:00Z","v":56619,"vw":43.913463},{"c":44.15,"h":44.22,"l":44.061,"n":187,"o":44.09,"t":"2025-07-08T04:00:00Z","v":19120,"vw":44.119362},{"c":44.18,"h":44.27,"l":44.0233,"n":118,"o":44.27,"t":"2025-07-09T04:00:00Z","v":6585,"vw":44.16157},{"c":43.94,"h":43.96,"l":43.81,"n":126,"o":43.87,"t":"2025-07-10T04:00:00Z","v":30741,"vw":43.935033},{"c":43.89,"h":43.9318,"l":43.79,"n":95,"o":43.83,"t":"2025-07-11T04:00:00Z","v":4297,"vw":43.848562},{"c":44.1,"h":44.1,"l":43.86,"n":232,"o":43.87,"t":"2025-07-14T04:00:00Z","v":13842,"vw":43.968109},{"c":43.983,"h":44.11,"l":43.9542,"n":129,"o":44.11,"t":"2025-07-15T04:00:00Z","v":8526,"vw":44.006081},{"c":43.81,"h":44,"l":43.41,"n":240,"o":44,"t":"2025-07-16T04:00:00Z","v":21855,"vw":43.738792},{"c":44.34,"h":44.4221,"l":44.1,"n":136,"o":44.1,"t":"2025-07-17T04:00:00Z","v":10886,"vw":44.317734},{"c":44.06,"h":44.09,"l":43.9712,"n":115,"o":44.09,"t":"2025-07-18T04:00:00Z","v":5754,"vw":44.038663},{"c":44.13,"h":44.3139,"l":44.09,"n":90,"o":44.09,"t":"2025-07-21T04:00:00Z","v":5273,"vw":44.226563},{"c":44.1055,"h":44.15,"l":44.01,"n":88,"o":44.15,"t":"2025-07-22T04:00:00Z","v":56132,"vw":44.0127},{"c":46.21,"h":46.21,"l":45.86,"n":187,"o":45.86,"t":"2025-07-23T04:00:00Z","v":200309,"vw":46.000629},{"c":46.3598,"h":46.5125,"l":46.35,"n":106,"o":46.39,"t":"2025-07-24T04:00:00Z","v":9595,"vw":46.421676},{"c":46,"h":46.07,"l":45.95,"n":113,"o":45.95,"t":"2025-07-25T04:00:00Z","v":10596,"vw":46.012003},{"c":45.45,"h":45.56,"l":45.4,"n":139,"o":45.56,"t":"2025-07-28T04:00:00Z","v":19694,"vw":45.479293},{"c":45.2252,"h":45.43,"l":45.2,"n":108,"o":45.43,"t":"2025-07-29T04:00:00Z","v":9649,"vw":45.313088},{"c":45.5488,"h":45.64,"l":45.5448,"n":133,"o":45.61,"t":"2025-07-30T04:00:00Z","v":22133,"vw":45.585186},{"c":45.7499,"h":45.98,"l":45.6,"n":95,"o":45.96,"t":"2025-07-31T04:00:00Z","v":3541,"vw":45.772326},{"c":45.14,"h":45.21,"l":44.79,"n":329,"o":45.21,"t":"2025-08-01T04:00:00Z","v":91958,"vw":45.058378},{"c":45.73,"h":45.73,"l":45.5,"n":153,"o":45.6,"t":"2025-08-04T04:00:00Z","v":8852,"vw":45.564162},{"c":45.6894,"h":45.73,"l":45.53,"n":92,"o":45.73,"t":"2025-08-05T04:00:00Z","v":5260,"vw":45.672501},{"c":46.1813,"h":46.22,"l":45.98,"n":179,"o":46.04,"t":"2025-08-06T04:00:00Z","v":17388,"vw":46.12448},{"c":46.55,"h":46.76,"l":46.4676,"n":133,"o":46.76,"t":"2025-08-07T04:00:00Z","v":15789,"vw":46.503729},{"c":47.58,"h":47.58,"l":47.34,"n":145,"o":47.34,"t":"2025-08-08T04:00:00Z","v":9432,"vw":47.534047},{"c":47.61,"h":47.73,"l":47.5715,"n":177,"o":47.68,"t":"2025-08-11T04:00:00Z","v":16722,"vw":47.658259},{"c":48.38,"h":48.43,"l":48,"n":409,"o":48,"t":"2025-08-12T04:00:00Z","v":39837,"vw":48.335608},{"c":48.26,"h":48.3,"l":48.18,"n":101,"o":48.3,"t":"2025-08-13T04:00:00Z","v":15271,"vw":48.211866},{"c":48.0927,"h":48.13,"l":47.9,"n":109,"o":47.9,"t":"2025-08-14T04:00:00Z","v":12371,"vw":48.086779},{"c":48.7854,"h":48.8019,"l":48.655,"n":188,"o":48.76,"t":"2025-08-15T04:00:00Z","v":42079,"vw":48.732828},{"c":49.11,"h":49.17,"l":49.0541,"n":328,"o":49.1,"t":"2025-08-18T04:00:00Z","v":59821,"vw":49.138324},{"c":48.82,"h":49.05,"l":48.78,"n":98,"o":49.05,"t":"2025-08-19T04:00:00Z","v":5956,"vw":48.861309},{"c":48.5,"h":48.55,"l":48.315,"n":191,"o":48.55,"t":"2025-08-20T04:00:00Z","v":16832,"vw":48.456871},{"c":48.2889,"h":48.4,"l":48.14,"n":247,"o":48.22,"t":"2025-08-21T04:00:00Z","v":64885,"vw":48.327056},{"c":48.6678,"h":48.75,"l":48.54,"n":192,"o":48.55,"t":"2025-08-22T04:00:00Z","v":24250,"vw":48.651138},{"c":48.33,"h":48.51,"l":48.32,"n":141,"o":48.51,"t":"2025-08-25T04:00:00Z","v":8504,"vw":48.381753},{"c":48.1375,"h":48.1375,"l":47.93,"n":93,"o":47.93,"t":"2025-08-26T04:00:00Z","v":2189,"vw":47.985831},{"c":48.03,"h":48.03,"l":47.84,"n":120,"o":47.85,"t":"2025-08-27T04:00:00Z","v":3676,"vw":47.903087},{"c":48.2643,"h":48.3699,"l":48.2643,"n":107,"o":48.285,"t":"2025-08-28T04:00:00Z","v":2917,"vw":48.313005},{"c":47.6495,"h":47.8,"l":47.6,"n":139,"o":47.8,"t":"2025-08-29T04:00:00Z","v":12036,"vw":47.691306},{"c":47.95,"h":47.95,"l":47.65,"n":264,"o":47.65,"t":"2025-09-02T04:00:00Z","v":24304,"vw":47.862782},{"c":47.7691,"h":48.08,"l":47.6203,"n":127,"o":48.08,"t":"2025-09-03T04:00:00Z","v":3692,"vw":47.78176},{"c":48.46,"h":48.47,"l":48.18,"n":193,"o":48.25,"t":"2025-09-04T04:00:00Z","v":15002,"vw":48.395808},{"c":48.3591,"h":48.625,"l":48.1242,"n":112,"o":48.625,"t":"2025-09-05T04:00:00Z","v":8070,"vw":48.323097},{"c":49.4449,"h":49.4709,"l":49.2208,"n":110,"o":49.2208,"t":"2025-09-08T04:00:00Z","v":3048,"vw":49.415165},{"c":48.9233,"h":48.9233,"l":48.59,"n":128,"o":48.59,"t":"2025-09-09T04:00:00Z","v":2935,"vw":48.709118},{"c":49.1166,"h":49.2485,"l":49.07,"n":159,"o":49.2485,"t":"2025-09-10T04:00:00Z","v":5309,"vw":49.199097},{"c":49.6245,"h":49.67,"l":49.49,"n":107,"o":49.49,"t":"2025-09-11T04:00:00Z","v":3985,"vw":49.592802},{"c":49.42,"h":49.5173,"l":49.42,"n":114,"o":49.45,"t":"2025-09-12T04:00:00Z","v":3067,"vw":49.472304},{"c":49.7296,"h":49.7296,"l":49.43,"n":110,"o":49.43,"t":"2025-09-15T04:00:00Z","v":4221,"vw":49.645951},{"c":49.42,"h":49.6,"l":49.35,"n":127,"o":49.6,"t":"2025-09-16T04:00:00Z","v":59264,"vw":49.399584},{"c":49.415,"h":49.48,"l":49.2365,"n":145,"o":49.42,"t":"2025-09-17T04:00:00Z","v":11757,"vw":49.41364},{"c":50.035,"h":50.0465,"l":49.82,"n":87,"o":49.82,"t":"2025-09-18T04:00:00Z","v":5356,"vw":50.004706},{"c":49.55,"h":49.6799,"l":49.41,"n":176,"o":49.58,"t":"2025-09-19T04:00:00Z","v":92149,"vw":49.545255},{"c":49.81,"h":49.81,"l":49.6038,"n":114,"o":49.66,"t":"2025-09-22T04:00:00Z","v":2576,"vw":49.70102},{"c":49.6749,"h":49.95,"l":49.67,"n":104,"o":49.95,"t":"2025-09-23T04:00:00Z","v":2762,"vw":49.868063},{"c":49.9367,"h":50.11,"l":49.9,"n":105,"o":50.06,"t":"2025-09-24T04:00:00Z","v":9375,"vw":50.004038},{"c":50.0144,"h":50.045,"l":49.82,"n":137,"o":49.82,"t":"2025-09-25T04:00:00Z","v":17385,"vw":49.973146},{"c":49.9215,"h":49.97,"l":49.7901,"n":110,"o":49.89,"t":"2025-09-26T04:00:00Z","v":3492,"vw":49.873018},{"c":49.702,"h":49.7449,"l":49.64,"n":139,"o":49.66,"t":"2025-09-29T04:00:00Z","v":5473,"vw":49.705541},{"c":49.265,"h":49.27,"l":49.01,"n":314,"o":49.2,"t":"2025-09-30T04:00:00Z","v":44372,"vw":49.12905},{"c":48.98,"h":49.17,"l":48.91,"n":214,"o":49,"t":"2025-10-01T04:00:00Z","v":14340,"vw":49.061864},{"c":49.02,"h":49.13,"l":48.91,"n":123,"o":49.11,"t":"2025-10-02T04:00:00Z","v":18359,"vw":49.052757},{"c":50.17,"h":50.22,"l":49.74,"n":1210,"o":49.74,"t":"2025-10-03T04:00:00Z","v":1267778,"vw":50.135427},{"c":52.04,"h":52.14,"l":51.69,"n":576,"o":51.7,"t":"2025-10-06T04:00:00Z","v":86530,"vw":51.980938},{"c":51.73,"h":51.73,"l":51.535,"n":225,"o":51.7,"t":"2025-10-07T04:00:00Z","v":26512,"vw":51.673748},{"c":51.87,"h":51.87,"l":51.75,"n":304,"o":51.77,"t":"2025-10-08T04:00:00Z","v":142826,"vw":51.837989},{"c":51.89,"h":52.1,"l":51.81,"n":1039,"o":52.06,"t":"2025-10-09T04:00:00Z","v":120780,"vw":51.974045},{"c":49.5,"h":50.81,"l":49.4,"n":357,"o":50.65,"t":"2025-10-10T04:00:00Z","v":16667,"vw":49.829653},{"c":50.28,"h":50.29,"l":49.98,"n":147,"o":50.03,"t":"2025-10-13T04:00:00Z","v":6636,"vw":50.188744},{"c":50.53,"h":50.69,"l":50.11,"n":113,"o":50.11,"t":"2025-10-14T04:00:00Z","v":42107,"vw":50.45799},{"c":51.1179,"h":51.37,"l":50.93,"n":174,"o":51.37,"t":"2025-10-15T04:00:00Z","v":19817,"vw":51.189875},{"c":50.98,"h":51.38,"l":50.82,"n":294,"o":51.34,"t":"2025-10-16T04:00:00Z","v":102530,"vw":51.178713},{"c":51.3412,"h":51.3999,"l":51.1231,"n":160,"o":51.15,"t":"2025-10-17T04:00:00Z","v":31244,"vw":51.225093},{"c":52.3515,"h":52.45,"l":52.19,"n":196,"o":52.19,"t":"2025-10-20T04:00:00Z","v":121587,"vw":52.353164},{"c":52.21,"h":52.32,"l":52.05,"n":159,"o":52.32,"t":"2025-10-21T04:00:00Z","v":8701,"vw":52.221721},{"c":52.01,"h":52.16,"l":51.655,"n":143,"o":52.12,"t":"2025-10-22T04:00:00Z","v":27519,"vw":51.754331},{"c":52.19,"h":52.2692,"l":52.01,"n":465,"o":52.01,"t":"2025-10-23T04:00:00Z","v":8942,"vw":52.159285},{"c":52.5,"h":52.53,"l":52.36,"n":488,"o":52.37,"t":"2025-10-24T04:00:00Z","v":354762,"vw":52.472965},{"c":53.14,"h":53.18,"l":53.06,"n":198,"o":53.13,"t":"2025-10-27T04:00:00Z","v":20990,"vw":53.109437},{"c":53.14,"h":53.21,"l":52.96,"n":270,"o":52.98,"t":"2025-10-28T04:00:00Z","v":222418,"vw":53.1159},{"c":52.8549,"h":52.9694,"l":52.54,"n":263,"o":52.78,"t":"2025-10-29T04:00:00Z","v":115444,"vw":52.739291},{"c":53.33,"h":53.55,"l":53.2017,"n":281,"o":53.2017,"t":"2025-10-30T04:00:00Z","v":58078,"vw":53.464802},{"c":53.49,"h":53.66,"l":53.33,"n":248,"o":53.61,"t":"2025-10-31T04:00:00Z","v":28362,"vw":53.527716},{"c":53.63,"h":53.7,"l":53.395,"n":254,"o":53.7,"t":"2025-11-03T05:00:00Z","v":43648,"vw":53.627018},{"c":52.86,"h":53.131,"l":52.84,"n":164,"o":52.91,"t":"2025-11-04T05:00:00Z","v":9157,"vw":52.953809},{"c":53.06,"h":53.18,"l":52.71,"n":517,"o":52.71,"t":"2025-11-05T05:00:00Z","v":48603,"vw":53.049984},{"c":52.83,"h":53.23,"l":52.65,"n":322,"o":53.19,"t":"2025-11-06T05:00:00Z","v":36884,"vw":52.896018},{"c":53.16,"h":53.16,"l":52.44,"n":305,"o":52.86,"t":"2025-11-07T05:00:00Z","v":53571,"vw":52.794115},{"c":53.63,"h":53.63,"l":53.2401,"n":176,"o":53.33,"t":"2025-11-10T05:00:00Z","v":9884,"vw":53.449809},{"c":53.72,"h":53.76,"l":53.39,"n":225,"o":53.42,"t":"2025-11-11T05:00:00Z","v":10754,"vw":53.635515},{"c":54.31,"h":54.4,"l":54.24,"n":535,"o":54.3,"t":"2025-11-12T05:00:00Z","v":32352,"vw":54.320485},{"c":53.3688,"h":54.07,"l":53.34,"n":184,"o":54.07,"t":"2025-11-13T05:00:00Z","v":21960,"vw":53.593161},{"c":54.12,"h":54.15,"l":53.57,"n":225,"o":53.57,"t":"2025-11-14T05:00:00Z","v":16143,"vw":53.909794},{"c":53.279,"h":53.8,"l":53.0845,"n":200,"o":53.56,"t":"2025-11-17T05:00:00Z","v":64847,"vw":53.755954},{"c":52.25,"h":52.46,"l":51.9762,"n":259,"o":52.12,"t":"2025-11-18T05:00:00Z","v":14918,"vw":52.351766},{"c":52.7595,"h":52.83,"l":52.4801,"n":157,"o":52.55,"t":"2025-11-19T05:00:00Z","v":5998,"vw":52.660367},{"c":52.25,"h":53.43,"l":52.17,"n":268,"o":53.31,"t":"2025-11-20T05:00:00Z","v":16394,"vw":52.929316},{"c":52.94,"h":53.06,"l":52.35,"n":177,"o":52.69,"t":"2025-11-21T05:00:00Z","v":20308,"vw":52.787911},{"c":53.42,"h":53.4292,"l":53.06,"n":212,"o":53.06,"t":"2025-11-24T05:00:00Z","v":15321,"vw":53.226538},{"c":53.34,"h":53.34,"l":52.71,"n":187,"o":52.9,"t":"2025-11-25T05:00:00Z","v":18347,"vw":52.853784},{"c":54.31,"h":54.33,"l":54,"n":213,"o":54.02,"t":"2025-11-26T05:00:00Z","v":22858,"vw":54.260333},{"c":54.08,"h":54.08,"l":53.9,"n":201,"o":53.95,"t":"2025-11-28T05:00:00Z","v":36348,"vw":53.980174},{"c":53.54,"h":53.62,"l":53.15,"n":341,"o":53.15,"t":"2025-12-01T05:00:00Z","v":169207,"vw":53.454794},{"c":53.21,"h":53.49,"l":53.19,"n":403,"o":53.31,"t":"2025-12-02T05:00:00Z","v":65401,"vw":53.28716},{"c":53.11,"h":53.2,"l":52.83,"n":406,"o":53.2,"t":"2025-12-03T05:00:00Z","v":35574,"vw":53.071862},{"c":53.78,"h":54.09,"l":53.69,"n":325,"o":54.03,"t":"2025-12-04T05:00:00Z","v":28210,"vw":53.886548},{"c":53.95,"h":53.95,"l":53.75,"n":382,"o":53.88,"t":"2025-12-05T05:00:00Z","v":23665,"vw":53.875569},{"c":53.87,"h":53.87,"l":53.6805,"n":199,"o":53.78,"t":"2025-12-08T05:00:00Z","v":20139,"vw":53.757534},{"c":54.26,"h":54.41,"l":54.21,"n":193,"o":54.41,"t":"2025-12-09T05:00:00Z","v":9660,"vw":54.305071},{"c":54.3127,"h":54.4,"l":53.9787,"n":184,"o":54.11,"t":"2025-12-10T05:00:00Z","v":13235,"vw":54.118744},{"c":54.21,"h":54.3876,"l":53.965,"n":180,"o":54,"t":"2025-12-11T05:00:00Z","v":22536,"vw":54.182479},{"c":54.3461,"h":54.69,"l":54.2,"n":512,"o":54.69,"t":"2025-12-12T05:00:00Z","v":14540,"vw":54.438693},{"c":54.69,"h":54.87,"l":54.66,"n":199,"o":54.85,"t":"2025-12-15T05:00:00Z","v":6908,"vw":54.743933},{"c":53.94,"h":54.112,"l":53.775,"n":314,"o":54.04,"t":"2025-12-16T05:00:00Z","v":11722,"vw":53.951168},{"c":53.43,"h":54.04,"l":53.43,"n":309,"o":54.0299,"t":"2025-12-17T05:00:00Z","v":147030,"vw":53.938588},{"c":53.64,"h":53.9,"l":53.5,"n":840,"o":53.73,"t":"2025-12-18T05:00:00Z","v":105336,"vw":53.71958},{"c":54.78,"h":54.895,"l":54.53,"n":236,"o":54.53,"t":"2025-12-19T05:00:00Z","v":12167,"vw":54.722763},{"c":54.45,"h":54.51,"l":54.3501,"n":190,"o":54.38,"t":"2025-12-22T05:00:00Z","v":18685,"vw":54.445044},{"c":52.73,"h":53,"l":52.69,"n":263,"o":52.88,"t":"2025-12-23T05:00:00Z","v":52569,"vw":52.752703},{"c":52.5,"h":52.57,"l":52.36,"n":220,"o":52.46,"t":"2025-12-24T05:00:00Z","v":22324,"vw":52.517327},{"c":52.67,"h":52.72,"l":52.5,"n":302,"o":52.61,"t":"2025-12-26T05:00:00Z","v":22107,"vw":52.652539},{"c":52.62,"h":52.94,"l":52.54,"n":383,"o":52.66,"t":"2025-12-29T05:00:00Z","v":54677,"vw":52.622185},{"c":52.8197,"h":52.89,"l":52.8197,"n":133,"o":52.89,"t":"2025-12-30T05:00:00Z","v":5908,"vw":52.861562},{"c":52.6984,"h":52.915,"l":52.615,"n":155,"o":52.77,"t":"2025-12-31T05:00:00Z","v":141370,"vw":52.791915},{"c":53.0958,"h":53.2,"l":52.86,"n":244,"o":53.14,"t":"2026-01-02T05:00:00Z","v":22380,"vw":53.08201},{"c":54.08,"h":54.15,"l":53.76,"n":310,"o":53.76,"t":"2026-01-05T05:00:00Z","v":26727,"vw":53.966518},{"c":54.178,"h":54.28,"l":54.135,"n":163,"o":54.1925,"t":"2026-01-06T05:00:00Z","v":202322,"vw":54.224193},{"c":54.1316,"h":54.27,"l":54.05,"n":194,"o":54.27,"t":"2026-01-07T05:00:00Z","v":15477,"vw":54.162177},{"c":54.1948,"h":54.1948,"l":53.98,"n":184,"o":53.98,"t":"2026-01-08T05:00:00Z","v":19849,"vw":54.08674},{"c":55.69,"h":55.815,"l":55.34,"n":277,"o":55.34,"t":"2026-01-09T05:00:00Z","v":16410,"vw":55.634254},{"c":56.16,"h":56.16,"l":55.9242,"n":295,"o":56.02,"t":"2026-01-12T05:00:00Z","v":47532,"vw":56.062151},{"c":55.95,"h":56.1,"l":55.9,"n":496,"o":56.03,"t":"2026-01-13T05:00:00Z","v":51144,"vw":55.974756},{"c":56.28,"h":56.28,"l":55.9963,"n":300,"o":56.13,"t":"2026-01-14T05:00:00Z","v":22945,"vw":56.134496},{"c":56.42,"h":56.74,"l":56.42,"n":252,"o":56.74,"t":"2026-01-15T05:00:00Z","v":20382,"vw":56.541046},{"c":56.38,"h":56.42,"l":56.2464,"n":297,"o":56.36,"t":"2026-01-16T05:00:00Z","v":21471,"vw":56.347027},{"c":55.26,"h":55.495,"l":55.15,"n":453,"o":55.17,"t":"2026-01-20T05:00:00Z","v":40168,"vw":55.307402},{"c":56.03,"h":56.1691,"l":55.46,"n":407,"o":55.46,"t":"2026-01-21T05:00:00Z","v":28732,"vw":55.723807},{"c":56.09,"h":56.16,"l":55.9705,"n":252,"o":56.1,"t":"2026-01-22T05:00:00Z","v":25781,"vw":56.113819},{"c":55.03,"h":55.6,"l":55,"n":360,"o":55.4661,"t":"2026-01-23T05:00:00Z","v":21918,"vw":55.238879},{"c":54.38,"h":54.79,"l":54.38,"n":446,"o":54.7,"t":"2026-01-26T05:00:00Z","v":31598,"vw":54.558979},{"c":54.55,"h":54.882,"l":54.55,"n":509,"o":54.66,"t":"2026-01-27T05:00:00Z","v":17206,"vw":54.69641},{"c":54.5,"h":54.59,"l":54.18,"n":455,"o":54.18,"t":"2026-01-28T05:00:00Z","v":51027,"vw":54.414008},{"c":54.96,"h":55.2,"l":54.2,"n":446,"o":55.08,"t":"2026-01-29T05:00:00Z","v":38591,"vw":54.66838},{"c":55.36,"h":55.52,"l":55.14,"n":241,"o":55.46,"t":"2026-01-30T05:00:00Z","v":13134,"vw":55.388216},{"c":55.66,"h":55.859,"l":54.96,"n":264,"o":54.96,"t":"2026-02-02T05:00:00Z","v":47678,"vw":55.677622},{"c":56.42,"h":56.44,"l":55.81,"n":722,"o":56.27,"t":"2026-02-03T05:00:00Z","v":87762,"vw":56.189673},{"c":57.28,"h":57.67,"l":57,"n":653,"o":57,"t":"2026-02-04T05:00:00Z","v":240480,"vw":57.34554},{"c":56.495,"h":56.795,"l":56.46,"n":391,"o":56.63,"t":"2026-02-05T05:00:00Z","v":34832,"vw":56.585298},{"c":58.66,"h":58.7,"l":58.07,"n":586,"o":58.08,"t":"2026-02-06T05:00:00Z","v":24504,"vw":58.409547},{"c":59.51,"h":59.62,"l":58.69,"n":1073,"o":58.79,"t":"2026-02-09T05:00:00Z","v":110935,"vw":59.115914},{"c":60.19,"h":60.39,"l":59.955,"n":1048,"o":60.11,"t":"2026-02-10T05:00:00Z","v":96247,"vw":60.192245},{"c":60.28,"h":60.45,"l":59.92,"n":1366,"o":60.45,"t":"2026-02-11T05:00:00Z","v":43183,"vw":60.151659},{"c":59.78,"h":60.37,"l":59.48,"n":1019,"o":60.19,"t":"2026-02-12T05:00:00Z","v":1616816,"vw":60.22904},{"c":59.95,"h":60.05,"l":59.53,"n":462,"o":59.91,"t":"2026-02-13T05:00:00Z","v":44961,"vw":59.916592},{"c":59,"h":59.08,"l":58.48,"n":1622,"o":58.74,"t":"2026-02-17T05:00:00Z","v":172253,"vw":58.858103},{"c":59.22,"h":59.44,"l":59.09,"n":958,"o":59.1,"t":"2026-02-18T05:00:00Z","v":154959,"vw":59.302415},{"c":59.28,"h":59.28,"l":58.92,"n":648,"o":58.99,"t":"2026-02-19T05:00:00Z","v":66315,"vw":59.034433},{"c":59.3,"h":59.32,"l":58.74,"n":547,"o":58.8,"t":"2026-02-20T05:00:00Z","v":1035006,"vw":58.752997},{"c":59.18,"h":59.51,"l":58.89,"n":392,"o":59.32,"t":"2026-02-23T05:00:00Z","v":49556,"vw":59.227904},{"c":59.51,"h":59.57,"l":59.07,"n":255,"o":59.07,"t":"2026-02-24T05:00:00Z","v":24531,"vw":59.441709},{"c":60.54,"h":60.57,"l":60.175,"n":1223,"o":60.21,"t":"2026-02-25T05:00:00Z","v":223600,"vw":60.483197},{"c":60.47,"h":60.54,"l":60,"n":496,"o":60.39,"t":"2026-02-26T05:00:00Z","v":138149,"vw":60.220189},{"c":60.41,"h":60.5,"l":60.23,"n":281,"o":60.5,"t":"2026-02-27T05:00:00Z","v":13609,"vw":60.362674},{"c":59.53,"h":60.94,"l":58.87,"n":11132,"o":59.34,"t":"2026-03-02T05:00:00Z","v":5772112,"vw":59.379578},{"c":57.22,"h":57.4456,"l":55.48,"n":1066,"o":56.1,"t":"2026-03-03T05:00:00Z","v":149627,"vw":56.485614},{"c":58.29,"h":58.29,"l":57.4,"n":767,"o":57.5,"t":"2026-03-04T05:00:00Z","v":69678,"vw":57.884319},{"c":56.72,"h":57.08,"l":56.13,"n":940,"o":57.08,"t":"2026-03-05T05:00:00Z","v":78407,"vw":56.512556},{"c":56.16,"h":56.3399,"l":55.5601,"n":414,"o":55.79,"t":"2026-03-06T05:00:00Z","v":35067,"vw":55.823877},{"c":56.3,"h":56.65,"l":55.13,"n":2007,"o":55.71,"t":"2026-03-09T04:00:00Z","v":218012,"vw":55.985316},{"c":57.35,"h":58.02,"l":56.83,"n":1261,"o":57.04,"t":"2026-03-10T04:00:00Z","v":118853,"vw":57.327511},{"c":57.04,"h":57.12,"l":56.57,"n":443,"o":56.73,"t":"2026-03-11T04:00:00Z","v":31777,"vw":56.898144},{"c":56.28,"h":56.59,"l":56.05,"n":5751,"o":56.51,"t":"2026-03-12T04:00:00Z","v":1283651,"vw":56.316644},{"c":55.77,"h":56.57,"l":55.73,"n":615,"o":56.42,"t":"2026-03-13T04:00:00Z","v":52632,"vw":56.051167},{"c":56.7571,"h":56.82,"l":56.485,"n":363,"o":56.5,"t":"2026-03-16T04:00:00Z","v":20874,"vw":56.606892},{"c":56.75,"h":57.24,"l":56.59,"n":1468,"o":57.24,"t":"2026-03-17T04:00:00Z","v":279067,"vw":56.685792},{"c":56.37,"h":56.8409,"l":56.37,"n":441,"o":56.72,"t":"2026-03-18T04:00:00Z","v":40978,"vw":56.635236},{"c":55.63,"h":55.79,"l":54.84,"n":838,"o":54.84,"t":"2026-03-19T04:00:00Z","v":109244,"vw":55.358697},{"c":54.26,"h":55.875,"l":54.08,"n":507,"o":55.82,"t":"2026-03-20T04:00:00Z","v":86433,"vw":54.757835},{"c":55.47,"h":56.14,"l":55.1,"n":1653,"o":55.62,"t":"2026-03-23T04:00:00Z","v":126208,"vw":55.680659},{"c":55.6124,"h":55.7959,"l":55.22,"n":413,"o":55.3,"t":"2026-03-24T04:00:00Z","v":41014,"vw":55.399569},{"c":56.7,"h":56.87,"l":56.365,"n":1240,"o":56.67,"t":"2026-03-25T04:00:00Z","v":125992,"vw":56.695523},{"c":55.57,"h":56.49,"l":55.53,"n":708,"o":56.04,"t":"2026-03-26T04:00:00Z","v":133969,"vw":56.158226},{"c":54.72,"h":55.31,"l":54.66,"n":637,"o":55.24,"t":"2026-03-27T04:00:00Z","v":101113,"vw":54.816848},{"c":54.68,"h":55.38,"l":54.59,"n":466,"o":55.31,"t":"2026-03-30T04:00:00Z","v":33942,"vw":54.945226},{"c":56.28,"h":56.28,"l":55,"n":638,"o":55.14,"t":"2026-03-31T04:00:00Z","v":92363,"vw":55.483083},{"c":57.82,"h":58.1899,"l":57.58,"n":950,"o":57.74,"t":"2026-04-01T04:00:00Z","v":108005,"vw":57.865196},{"c":57.27,"h":57.3352,"l":56.28,"n":428,"o":56.31,"t":"2026-04-02T04:00:00Z","v":31009,"vw":56.913807},{"c":57.3843,"h":57.43,"l":56.93,"n":319,"o":56.93,"t":"2026-04-06T04:00:00Z","v":48672,"vw":57.191055},{"c":57.27,"h":57.35,"l":56.37,"n":472,"o":56.98,"t":"2026-04-07T04:00:00Z","v":41057,"vw":56.999147},{"c":59.6,"h":59.8,"l":59.29,"n":287,"o":59.73,"t":"2026-04-08T04:00:00Z","v":28412,"vw":59.518129},{"c":58.99,"h":59.09,"l":58.23,"n":252,"o":58.35,"t":"2026-04-09T04:00:00Z","v":58604,"vw":58.718627},{"c":58.98,"h":59.12,"l":58.835,"n":246,"o":58.93,"t":"2026-04-10T04:00:00Z","v":255640,"vw":59.007339},{"c":59.14,"h":59.22,"l":58.19,"n":271,"o":58.25,"t":"2026-04-13T04:00:00Z","v":39388,"vw":58.654201},{"c":59.67,"h":59.78,"l":59.22,"n":530,"o":59.22,"t":"2026-04-14T04:00:00Z","v":50242,"vw":59.630524},{"c":59.46,"h":59.555,"l":59.31,"n":282,"o":59.36,"t":"2026-04-15T04:00:00Z","v":15140,"vw":59.450992},{"c":59.77,"h":59.88,"l":59.62,"n":334,"o":59.86,"t":"2026-04-16T04:00:00Z","v":41982,"vw":59.706078},{"c":60.18,"h":60.3799,"l":59.9,"n":513,"o":59.97,"t":"2026-04-17T04:00:00Z","v":40752,"vw":60.210554},{"c":59.64,"h":59.67,"l":59.39,"n":590,"o":59.52,"t":"2026-04-20T04:00:00Z","v":61010,"vw":59.55387},{"c":58.56,"h":59.12,"l":58.42,"n":420,"o":59.04,"t":"2026-04-21T04:00:00Z","v":21408,"vw":58.775599},{"c":58.93,"h":58.95,"l":58.6195,"n":336,"o":58.75,"t":"2026-04-22T04:00:00Z","v":194494,"vw":58.803033},{"c":58.54,"h":58.8992,"l":57.96,"n":399,"o":58.73,"t":"2026-04-23T04:00:00Z","v":52328,"vw":58.748739},{"c":58.58,"h":58.6,"l":58.2,"n":449,"o":58.36,"t":"2026-04-24T04:00:00Z","v":49233,"vw":58.417229},{"c":58.78,"h":59,"l":58.725,"n":221,"o":59,"t":"2026-04-27T04:00:00Z","v":89219,"vw":58.838982},{"c":58.88,"h":59.02,"l":58.7,"n":211,"o":58.97,"t":"2026-04-28T04:00:00Z","v":15179,"vw":58.853712},{"c":58.62,"h":58.76,"l":58.34,"n":2535,"o":58.68,"t":"2026-04-29T04:00:00Z","v":1593883,"vw":58.492909},{"c":58.84,"h":58.89,"l":58.07,"n":525,"o":58.22,"t":"2026-04-30T04:00:00Z","v":65552,"vw":58.465476},{"c":58.46,"h":58.58,"l":58.12,"n":374,"o":58.12,"t":"2026-05-01T04:00:00Z","v":31456,"vw":58.470967},{"c":58.39,"h":58.845,"l":58.25,"n":389,"o":58.52,"t":"2026-05-04T04:00:00Z","v":48441,"vw":58.571336},{"c":59.34,"h":59.44,"l":58.8509,"n":338,"o":58.86,"t":"2026-05-05T04:00:00Z","v":59197,"vw":59.207226},{"c":60.46,"h":60.54,"l":60.11,"n":538,"o":60.21,"t":"2026-05-06T04:00:00Z","v":50265,"vw":60.302257},{"c":60.19,"h":60.56,"l":60.19,"n":378,"o":60.56,"t":"2026-05-07T04:00:00Z","v":47062,"vw":60.3532},{"c":61.09,"h":61.09,"l":60.745,"n":300,"o":60.89,"t":"2026-05-08T04:00:00Z","v":31433,"vw":60.869599},{"c":61.2,"h":61.2199,"l":60.7,"n":995,"o":61.1,"t":"2026-05-11T04:00:00Z","v":254302,"vw":61.025849},{"c":61.28,"h":61.32,"l":60.82,"n":487,"o":61.17,"t":"2026-05-12T04:00:00Z","v":32624,"vw":61.121611},{"c":62.04,"h":62.09,"l":61.57,"n":420,"o":61.57,"t":"2026-05-13T04:00:00Z","v":24127,"vw":61.931118},{"c":61.46,"h":61.5799,"l":61.34,"n":228,"o":61.54,"t":"2026-05-14T04:00:00Z","v":33757,"vw":61.437253},{"c":60.92,"h":61.12,"l":60.8001,"n":258,"o":60.89,"t":"2026-05-15T04:00:00Z","v":12589,"vw":61.018166},{"c":61.02,"h":61.07,"l":60.585,"n":377,"o":60.97,"t":"2026-05-18T04:00:00Z","v":57111,"vw":60.786208},{"c":60.48,"h":60.8699,"l":60.36,"n":906,"o":60.47,"t":"2026-05-19T04:00:00Z","v":84524,"vw":60.597487},{"c":61.18,"h":61.18,"l":60.24,"n":302,"o":60.24,"t":"2026-05-20T04:00:00Z","v":17943,"vw":60.883117},{"c":61.3,"h":61.41,"l":60.54,"n":233,"o":60.54,"t":"2026-05-21T04:00:00Z","v":15735,"vw":60.960071},{"c":61.55,"h":61.74,"l":61.32,"n":543,"o":61.33,"t":"2026-05-22T04:00:00Z","v":169555,"vw":61.512988},{"c":62.53,"h":62.61,"l":62.32,"n":396,"o":62.49,"t":"2026-05-26T04:00:00Z","v":32263,"vw":62.479431},{"c":62.22,"h":62.33,"l":61.94,"n":688,"o":62.33,"t":"2026-05-27T04:00:00Z","v":34682,"vw":62.142844},{"c":62.3439,"h":62.48,"l":61.8,"n":240,"o":61.88,"t":"2026-05-28T04:00:00Z","v":16347,"vw":62.168537},{"c":62.38,"h":62.66,"l":61.88,"n":3089,"o":62.44,"t":"2026-05-29T04:00:00Z","v":984065,"vw":62.438983},{"c":62.66,"h":62.7592,"l":62.18,"n":444,"o":62.18,"t":"2026-06-01T04:00:00Z","v":25750,"vw":62.486151},{"c":63.11,"h":63.16,"l":62.49,"n":282,"o":62.49,"t":"2026-06-02T04:00:00Z","v":9181,"vw":62.951386},{"c":63.46,"h":63.6599,"l":63.385,"n":292,"o":63.57,"t":"2026-06-03T04:00:00Z","v":116200,"vw":63.492677},{"c":63.64,"h":63.64,"l":63.0901,"n":262,"o":63.3,"t":"2026-06-04T04:00:00Z","v":21462,"vw":63.268158},{"c":61.41,"h":63.12,"l":61.308,"n":885,"o":63.12,"t":"2026-06-05T04:00:00Z","v":31343,"vw":62.240823},{"c":62.18,"h":62.3862,"l":62,"n":286,"o":62,"t":"2026-06-08T04:00:00Z","v":18645,"vw":62.232503},{"c":61.66,"h":62.755,"l":60.89,"n":474,"o":62.51,"t":"2026-06-09T04:00:00Z","v":24759,"vw":61.686844},{"c":60.58,"h":61.35,"l":60.58,"n":301,"o":61.04,"t":"2026-06-10T04:00:00Z","v":11251,"vw":60.941896},{"c":62.17,"h":62.26,"l":60.95,"n":370,"o":61.01,"t":"2026-06-11T04:00:00Z","v":17758,"vw":61.457226},{"c":62.83,"h":62.91,"l":62.36,"n":265,"o":62.36,"t":"2026-06-12T04:00:00Z","v":25148,"vw":62.820375},{"c":64.16,"h":64.18,"l":63.79,"n":941,"o":64.13,"t":"2026-06-15T04:00:00Z","v":68287,"vw":64.062346},{"c":64.22,"h":64.4,"l":64.1401,"n":350,"o":64.4,"t":"2026-06-16T04:00:00Z","v":47973,"vw":64.340827},{"c":64.55,"h":65.225,"l":64.475,"n":378,"o":64.84,"t":"2026-06-17T04:00:00Z","v":16032,"vw":64.917502},{"c":66.02,"h":66.109,"l":65.68,"n":496,"o":65.77,"t":"2026-06-18T04:00:00Z","v":145541,"vw":65.863588},{"c":66.67,"h":66.92,"l":66.45,"n":511,"o":66.45,"t":"2026-06-22T04:00:00Z","v":148138,"vw":66.77046},{"c":63.58,"h":64.08,"l":63.27,"n":500,"o":63.41,"t":"2026-06-23T04:00:00Z","v":26503,"vw":63.731279},{"c":63.76,"h":63.91,"l":63.445,"n":400,"o":63.73,"t":"2026-06-24T04:00:00Z","v":15941,"vw":63.711081},{"c":64.28,"h":64.73,"l":64.05,"n":377,"o":64.73,"t":"2026-06-25T04:00:00Z","v":25905,"vw":64.354522},{"c":63.71,"h":64.0603,"l":63.66,"n":271,"o":63.66,"t":"2026-06-26T04:00:00Z","v":15397,"vw":63.849058},{"c":64.15,"h":64.19,"l":63.15,"n":637,"o":63.77,"t":"2026-06-29T04:00:00Z","v":29434,"vw":63.934263},{"c":64.52,"h":64.65,"l":64.03,"n":1560,"o":64.03,"t":"2026-06-30T04:00:00Z","v":246336,"vw":64.592305},{"c":64.45,"h":64.669,"l":64.26,"n":465,"o":64.47,"t":"2026-07-01T04:00:00Z","v":71481,"vw":64.411687},{"c":63.38,"h":64.14,"l":63.0081,"n":406,"o":64.03,"t":"2026-07-02T04:00:00Z","v":16590,"vw":63.599663},{"c":65.29,"h":65.37,"l":64.98,"n":486,"o":64.98,"t":"2026-07-06T04:00:00Z","v":36290,"vw":65.287792},{"c":63.79,"h":64.36,"l":63.65,"n":606,"o":64.32,"t":"2026-07-07T04:00:00Z","v":41593,"vw":63.938122},{"c":63.58,"h":63.62,"l":62.77,"n":586,"o":62.91,"t":"2026-07-08T04:00:00Z","v":25017,"vw":63.151403},{"c":64.31,"h":64.35,"l":63.8663,"n":583,"o":63.88,"t":"2026-07-09T04:00:00Z","v":246425,"vw":64.200484},{"c":64.68,"h":64.77,"l":64.15,"n":396,"o":64.42,"t":"2026-07-10T04:00:00Z","v":28830,"vw":64.592698},{"c":63.69,"h":64.075,"l":63.62,"n":412,"o":64,"t":"2026-07-13T04:00:00Z","v":26325,"vw":63.900333},{"c":64.41,"h":64.91,"l":64.3608,"n":272,"o":64.51,"t":"2026-07-14T04:00:00Z","v":27690,"vw":64.768746},{"c":64.17,"h":64.55,"l":63.745,"n":1019,"o":64.55,"t":"2026-07-15T04:00:00Z","v":77999,"vw":64.043261},{"c":63.14,"h":63.545,"l":63.045,"n":634,"o":63.34,"t":"2026-07-16T04:00:00Z","v":54432,"vw":63.384038},{"c":62.12,"h":62.29,"l":61.28,"n":647,"o":61.4,"t":"2026-07-17T04:00:00Z","v":42525,"vw":61.905286},{"c":62.248,"h":62.675,"l":62.248,"n":304,"o":62.49,"t":"2026-07-20T04:00:00Z","v":26612,"vw":62.448382},{"c":64.11,"h":64.17,"l":63.37,"n":351,"o":63.41,"t":"2026-07-21T04:00:00Z","v":27801,"vw":63.693062},{"c":63.72,"h":63.91,"l":63.52,"n":268,"o":63.52,"t":"2026-07-22T04:00:00Z","v":20933,"vw":63.691105},{"c":63.14,"h":63.71,"l":63.03,"n":258,"o":63.48,"t":"2026-07-23T04:00:00Z","v":15896,"vw":63.210771},{"c":63.34,"h":63.72,"l":63.225,"n":218,"o":63.42,"t":"2026-07-24T04:00:00Z","v":7988,"vw":63.468403},{"c":63.54,"h":64.03,"l":63.1,"n":424,"o":64.03,"t":"2026-07-27T04:00:00Z","v":34827,"vw":63.353551},{"c":62.42,"h":62.61,"l":62,"n":419,"o":62.11,"t":"2026-07-28T04:00:00Z","v":26328,"vw":62.277907},{"c":61.98,"h":63.08,"l":61.9017,"n":373,"o":62.47,"t":"2026-07-29T04:00:00Z","v":52840,"vw":62.179525},{"c":62.97,"h":63,"l":62.03,"n":385,"o":62.51,"t":"2026-07-30T04:00:00Z","v":17948,"vw":62.532411},{"c":62.37,"h":62.74,"l":61.8,"n":542,"o":62.63,"t":"2026-07-31T04:00:00Z","v":26293,"vw":62.300565},{"c":61.74,"h":61.81,"l":61.06,"n":462,"o":61.27,"t":"2026-08-03T04:00:00Z","v":36011,"vw":61.410255},{"c":63.27,"h":63.34,"l":62.19,"n":507,"o":62.19,"t":"2026-08-04T04:00:00Z","v":37743,"vw":62.624763},{"c":63.58,"h":64.29,"l":63.58,"n":410,"o":64,"t":"2026-08-05T04:00:00Z","v":17514,"vw":63.916069},{"c":63.98,"h":64.2597,"l":63.5,"n":261,"o":63.68,"t":"2026-08-06T04:00:00Z","v":27597,"vw":64.00826},{"c":64.7122,"h":64.7641,"l":64.31,"n":214,"o":64.58,"t":"2026-08-07T04:00:00Z","v":12333,"vw":64.534689},{"c":64.96,"h":65.16,"l":64.7901,"n":743,"o":65.08,"t":"2026-08-10T04:00:00Z","v":66597,"vw":64.965591},{"c":65.1,"h":65.27,"l":64.9716,"n":275,"o":65.24,"t":"2026-08-11T04:00:00Z","v":11531,"vw":65.099928},{"c":66.1,"h":66.265,"l":66,"n":367,"o":66.07,"t":"2026-08-12T04:00:00Z","v":31433,"vw":66.12448},{"c":66.6022,"h":66.715,"l":66.23,"n":261,"o":66.28,"t":"2026-08-13T04:00:00Z","v":16441,"vw":66.410866},{"c":66.362,"h":66.535,"l":66.28,"n":286,"o":66.44,"t":"2026-08-14T04:00:00Z","v":110340,"vw":66.294145},{"c":66.4115,"h":66.69,"l":66.325,"n":351,"o":66.35,"t":"2026-08-17T04:00:00Z","v":37935,"vw":66.516799},{"c":64.62,"h":65.51,"l":64.6,"n":284,"o":65.38,"t":"2026-08-18T04:00:00Z","v":12117,"vw":64.998255},{"c":63.66,"h":64.22,"l":63.49,"n":241,"o":64.22,"t":"2026-08-19T04:00:00Z","v":9648,"vw":63.875401},{"c":63.68,"h":63.8612,"l":63.43,"n":392,"o":63.43,"t":"2026-08-20T04:00:00Z","v":88937,"vw":63.545367},{"c":64.2,"h":64.3,"l":64.13,"n":171,"o":64.24,"t":"2026-08-21T04:00:00Z","v":6153,"vw":64.208123},{"c":64.0244,"h":64.115,"l":63.732,"n":272,"o":63.99,"t":"2026-08-24T04:00:00Z","v":27715,"vw":63.881742},{"c":64.6166,"h":64.6166,"l":64.43,"n":462,"o":64.56,"t":"2026-08-25T04:00:00Z","v":138841,"vw":64.523017},{"c":64.63,"h":64.9,"l":64.48,"n":883,"o":64.6,"t":"2026-08-26T04:00:00Z","v":402695,"vw":64.672071},{"c":64.95,"h":64.95,"l":64.62,"n":408,"o":64.87,"t":"2026-08-27T04:00:00Z","v":67691,"vw":64.856665},{"c":65.11,"h":65.635,"l":65.03,"n":388,"o":65.55,"t":"2026-08-28T04:00:00Z","v":14790,"vw":65.364375},{"c":65.04,"h":65.47,"l":64.89,"n":347,"o":65.43,"t":"2026-08-31T04:00:00Z","v":34042,"vw":65.127257},{"c":64.75,"h":65.285,"l":64.75,"n":279,"o":64.81,"t":"2026-09-01T04:00:00Z","v":41957,"vw":65.095764},{"c":64.79,"h":64.79,"l":64.07,"n":356,"o":64.16,"t":"2026-09-02T04:00:00Z","v":44802,"vw":64.675363},{"c":64.73,"h":64.97,"l":64.08,"n":1232,"o":64.08,"t":"2026-09-03T04:00:00Z","v":1523066,"vw":64.350216},{"c":65.2046,"h":65.29,"l":64.51,"n":290,"o":64.51,"t":"2026-09-04T04:00:00Z","v":23741,"vw":64.838945},{"c":64,"h":64.42,"l":63.97,"n":354,"o":64.37,"t":"2026-09-08T04:00:00Z","v":47050,"vw":64.207086},{"c":63.18,"h":63.68,"l":63.18,"n":339,"o":63.6,"t":"2026-09-09T04:00:00Z","v":38508,"vw":63.638835},{"c":63.12,"h":63.49,"l":63.03,"n":541,"o":63.37,"t":"2026-09-10T04:00:00Z","v":66370,"vw":63.209726},{"c":64.26,"h":64.4699,"l":64.1,"n":399,"o":64.14,"t":"2026-09-11T04:00:00Z","v":244133,"vw":64.145927},{"c":63.84,"h":64.2,"l":63.82,"n":441,"o":64.07,"t":"2026-09-14T04:00:00Z","v":77405,"vw":63.876458},{"c":63.7987,"h":63.99,"l":63.54,"n":218,"o":63.85,"t":"2026-09-15T04:00:00Z","v":14534,"vw":63.720658},{"c":64.3029,"h":64.76,"l":63.98,"n":331,"o":64.41,"t":"2026-09-16T04:00:00Z","v":44150,"vw":64.671491},{"c":64.94,"h":65.14,"l":64.81,"n":430,"o":65.14,"t":"2026-09-17T04:00:00Z","v":26277,"vw":64.850221},{"c":64.69,"h":64.81,"l":64.435,"n":266,"o":64.81,"t":"2026-09-18T04:00:00Z","v":10569,"vw":64.592248},{"c":65.46,"h":65.59,"l":65.15,"n":795,"o":65.22,"t":"2026-09-21T04:00:00Z","v":81929,"vw":65.520968},{"c":66.02,"h":66.185,"l":65.75,"n":440,"o":65.78,"t":"2026-09-22T04:00:00Z","v":169062,"vw":65.884706},{"c":65.24,"h":65.71,"l":65.24,"n":211,"o":65.71,"t":"2026-09-23T04:00:00Z","v":52303,"vw":65.677956},{"c":64.78,"h":64.8,"l":64.32,"n":295,"o":64.75,"t":"2026-09-24T04:00:00Z","v":11567,"vw":64.611206},{"c":65.48,"h":65.585,"l":65.0625,"n":339,"o":65.1,"t":"2026-09-25T04:00:00Z","v":22027,"vw":65.263679},{"c":64.8555,"h":65.035,"l":64.55,"n":331,"o":64.98,"t":"2026-09-28T04:00:00Z","v":11698,"vw":64.816511},{"c":64.67,"h":64.67,"l":64.3604,"n":262,"o":64.58,"t":"2026-09-29T04:00:00Z","v":14680,"vw":64.535542},{"c":65.27,"h":65.82,"l":65.16,"n":435,"o":65.6,"t":"2026-09-30T04:00:00Z","v":57241,"vw":65.583106},{"c":65.5,"h":65.829,"l":64.94,"n":550,"o":65.69,"t":"2026-10-01T04:00:00Z","v":22549,"vw":65.413819},{"c":66.41,"h":66.47,"l":65.89,"n":452,"o":66.16,"t":"2026-10-02T04:00:00Z","v":56352,"vw":66.179697},{"c":66.7813,"h":66.9,"l":66.475,"n":310,"o":66.68,"t":"2026-10-05T04:00:00Z","v":23390,"vw":66.751465},{"c":66.82,"h":67.2699,"l":66.82,"n":391,"o":66.96,"t":"2026-10-06T04:00:00Z","v":25411,"vw":67.009592},{"c":66.15,"h":66.16,"l":65.8,"n":183,"o":65.92,"t":"2026-10-07T04:00:00Z","v":38635,"vw":66.080074},{"c":65.58,"h":65.69,"l":65.22,"n":324,"o":65.69,"t":"2026-10-08T04:00:00Z","v":34126,"vw":65.491496},{"c":66.09,"h":66.09,"l":65.75,"n":244,"o":65.98,"t":"2026-10-09T04:00:00Z","v":16381,"vw":65.927348},{"c":65.87,"h":66.07,"l":65.82,"n":194,"o":66.07,"t":"2026-10-12T04:00:00Z","v":12724,"vw":65.898454},{"c":65.59,"h":65.76,"l":65.395,"n":296,"o":65.59,"t":"2026-10-13T04:00:00Z","v":23070,"vw":65.543002},{"c":64.61,"h":65.37,"l":64.6,"n":237,"o":65.37,"t":"2026-10-14T04:00:00Z","v":26265,"vw":64.934344},{"c":64.35,"h":64.36,"l":63.395,"n":261,"o":63.58,"t":"2026-10-15T04:00:00Z","v":14684,"vw":63.972522},{"c":63.907,"h":64.87,"l":63.82,"n":217,"o":64.79,"t":"2026-10-16T04:00:00Z","v":17870,"vw":64.264758},{"c":64.27,"h":64.62,"l":64.2208,"n":195,"o":64.33,"t":"2026-10-19T04:00:00Z","v":11268,"vw":64.413315},{"c":64.42,"h":64.55,"l":63.79,"n":173,"o":63.79,"t":"2026-10-20T04:00:00Z","v":8653,"vw":64.323864},{"c":64.61,"h":64.86,"l":64.355,"n":165,"o":64.86,"t":"2026-10-21T04:00:00Z","v":9513,"vw":64.532079},{"c":63.2,"h":63.71,"l":63.0977,"n":253,"o":63.5,"t":"2026-10-22T04:00:00Z","v":22240,"vw":63.343231}],"volatilityBars":[{"c":65.46,"h":65.47,"l":65.46,"n":8,"o":65.47,"t":"2026-09-22T13:00:00Z","v":3486,"vw":65.462936},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-09-22T13:15:00Z","v":100,"vw":65.71},{"c":65.83,"h":65.83,"l":65.78,"n":27,"o":65.78,"t":"2026-09-22T13:30:00Z","v":3765,"vw":65.795577},{"c":65.89,"h":65.89,"l":65.89,"n":2,"o":65.89,"t":"2026-09-22T13:45:00Z","v":271,"vw":65.89},{"c":66,"h":66,"l":66,"n":9,"o":66,"t":"2026-09-22T14:00:00Z","v":451,"vw":66},{"c":65.86,"h":65.87,"l":65.84,"n":23,"o":65.87,"t":"2026-09-22T14:30:00Z","v":93828,"vw":65.859989},{"c":65.84,"h":65.84,"l":65.75,"n":11,"o":65.75,"t":"2026-09-22T14:45:00Z","v":588,"vw":65.773316},{"c":65.87,"h":65.87,"l":65.87,"n":2,"o":65.87,"t":"2026-09-22T16:00:00Z","v":384,"vw":65.87},{"c":65.805,"h":65.805,"l":65.805,"n":3,"o":65.805,"t":"2026-09-22T16:15:00Z","v":423,"vw":65.805},{"c":65.85,"h":65.85,"l":65.85,"n":4,"o":65.85,"t":"2026-09-22T16:30:00Z","v":217,"vw":65.85},{"c":65.925,"h":65.925,"l":65.925,"n":1,"o":65.925,"t":"2026-09-22T17:00:00Z","v":181,"vw":65.925},{"c":65.942,"h":65.942,"l":65.915,"n":2,"o":65.915,"t":"2026-09-22T17:15:00Z","v":1835,"vw":65.916633},{"c":66.13,"h":66.13,"l":65.98,"n":2,"o":65.98,"t":"2026-09-22T17:45:00Z","v":1645,"vw":66.038815},{"c":66.07,"h":66.07,"l":66.07,"n":2,"o":66.07,"t":"2026-09-22T18:00:00Z","v":260,"vw":66.07},{"c":66.0401,"h":66.105,"l":66.04,"n":5,"o":66.105,"t":"2026-09-22T18:15:00Z","v":1800,"vw":66.04423},{"c":66.02,"h":66.06,"l":66.02,"n":3,"o":66.06,"t":"2026-09-22T18:30:00Z","v":974,"vw":66.024242},{"c":66.0011,"h":66.065,"l":66.0011,"n":7,"o":66.065,"t":"2026-09-22T18:45:00Z","v":460,"vw":66.017401},{"c":66.14,"h":66.14,"l":66.14,"n":5,"o":66.14,"t":"2026-09-22T19:30:00Z","v":417,"vw":66.14},{"c":66.02,"h":66.185,"l":66.02,"n":77,"o":66.1791,"t":"2026-09-22T19:45:00Z","v":5924,"vw":66.065323},{"c":66.02,"h":66.02,"l":66.02,"n":3,"o":66.02,"t":"2026-09-22T20:00:00Z","v":6428,"vw":66.02},{"c":65.71,"h":65.71,"l":65.635,"n":22,"o":65.71,"t":"2026-09-23T13:30:00Z","v":44938,"vw":65.709832},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-09-23T13:45:00Z","v":332,"vw":65.55},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-09-23T16:30:00Z","v":373,"vw":65.45},{"c":65.415,"h":65.415,"l":65.415,"n":2,"o":65.415,"t":"2026-09-23T16:45:00Z","v":204,"vw":65.415},{"c":65.32,"h":65.32,"l":65.32,"n":1,"o":65.32,"t":"2026-09-23T17:30:00Z","v":186,"vw":65.32},{"c":65.405,"h":65.405,"l":65.405,"n":1,"o":65.405,"t":"2026-09-23T17:45:00Z","v":550,"vw":65.405},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-09-23T18:15:00Z","v":631,"vw":65.42},{"c":65.38,"h":65.38,"l":65.38,"n":1,"o":65.38,"t":"2026-09-23T18:45:00Z","v":1518,"vw":65.38},{"c":65.365,"h":65.4499,"l":65.365,"n":4,"o":65.4499,"t":"2026-09-23T19:30:00Z","v":467,"vw":65.402864},{"c":65.46,"h":65.46,"l":65.46,"n":3,"o":65.46,"t":"2026-09-23T19:45:00Z","v":417,"vw":65.46},{"c":65.24,"h":65.24,"l":65.24,"n":3,"o":65.24,"t":"2026-09-23T20:00:00Z","v":516,"vw":65.24},{"c":64.69,"h":64.75,"l":64.67,"n":24,"o":64.75,"t":"2026-09-24T13:30:00Z","v":778,"vw":64.71},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-09-24T13:45:00Z","v":210,"vw":64.6},{"c":64.59,"h":64.59,"l":64.59,"n":1,"o":64.59,"t":"2026-09-24T14:45:00Z","v":100,"vw":64.59},{"c":64.4816,"h":64.4816,"l":64.4816,"n":1,"o":64.4816,"t":"2026-09-24T15:15:00Z","v":150,"vw":64.4816},{"c":64.32,"h":64.32,"l":64.32,"n":1,"o":64.32,"t":"2026-09-24T15:30:00Z","v":2000,"vw":64.32},{"c":64.45,"h":64.45,"l":64.45,"n":7,"o":64.45,"t":"2026-09-24T15:45:00Z","v":671,"vw":64.45},{"c":64.405,"h":64.405,"l":64.405,"n":2,"o":64.405,"t":"2026-09-24T16:00:00Z","v":133,"vw":64.405},{"c":64.55,"h":64.55,"l":64.55,"n":5,"o":64.55,"t":"2026-09-24T16:15:00Z","v":145,"vw":64.55},{"c":64.7901,"h":64.8,"l":64.7901,"n":5,"o":64.8,"t":"2026-09-24T16:30:00Z","v":2685,"vw":64.791208},{"c":64.735,"h":64.735,"l":64.735,"n":1,"o":64.735,"t":"2026-09-24T16:45:00Z","v":150,"vw":64.735},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-09-24T17:00:00Z","v":149,"vw":64.74},{"c":64.685,"h":64.7358,"l":64.685,"n":16,"o":64.7358,"t":"2026-09-24T17:15:00Z","v":607,"vw":64.720072},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-09-24T17:30:00Z","v":111,"vw":64.62},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-09-24T18:15:00Z","v":170,"vw":64.62},{"c":64.74,"h":64.74,"l":64.74,"n":3,"o":64.74,"t":"2026-09-24T18:45:00Z","v":137,"vw":64.74},{"c":64.63,"h":64.63,"l":64.63,"n":2,"o":64.63,"t":"2026-09-24T19:00:00Z","v":342,"vw":64.63},{"c":64.693,"h":64.693,"l":64.693,"n":1,"o":64.693,"t":"2026-09-24T19:15:00Z","v":386,"vw":64.693},{"c":64.78,"h":64.78,"l":64.745,"n":7,"o":64.745,"t":"2026-09-24T19:45:00Z","v":283,"vw":64.760249},{"c":65.22,"h":65.22,"l":65.1,"n":27,"o":65.1,"t":"2026-09-25T13:30:00Z","v":571,"vw":65.153277},{"c":65.19,"h":65.225,"l":65.1401,"n":40,"o":65.22,"t":"2026-09-25T13:45:00Z","v":10287,"vw":65.192844},{"c":65.15,"h":65.16,"l":65.15,"n":6,"o":65.16,"t":"2026-09-25T14:00:00Z","v":501,"vw":65.152988},{"c":65.1,"h":65.114,"l":65.0625,"n":5,"o":65.0625,"t":"2026-09-25T14:15:00Z","v":310,"vw":65.092167},{"c":65.0925,"h":65.0925,"l":65.0925,"n":1,"o":65.0925,"t":"2026-09-25T14:45:00Z","v":100,"vw":65.0925},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-09-25T15:15:00Z","v":197,"vw":65.15},{"c":65.1867,"h":65.2025,"l":65.1867,"n":5,"o":65.2025,"t":"2026-09-25T15:30:00Z","v":319,"vw":65.191797},{"c":65.18,"h":65.18,"l":65.18,"n":2,"o":65.18,"t":"2026-09-25T15:45:00Z","v":107,"vw":65.18},{"c":65.51,"h":65.51,"l":65.51,"n":4,"o":65.51,"t":"2026-09-25T16:00:00Z","v":165,"vw":65.51},{"c":65.3601,"h":65.369,"l":65.3601,"n":2,"o":65.369,"t":"2026-09-25T17:15:00Z","v":3819,"vw":65.36546},{"c":65.44,"h":65.44,"l":65.44,"n":7,"o":65.44,"t":"2026-09-25T18:00:00Z","v":430,"vw":65.44},{"c":65.4,"h":65.4,"l":65.4,"n":4,"o":65.4,"t":"2026-09-25T18:15:00Z","v":382,"vw":65.4},{"c":65.47,"h":65.47,"l":65.47,"n":6,"o":65.47,"t":"2026-09-25T19:30:00Z","v":182,"vw":65.47},{"c":65.56,"h":65.585,"l":65.5,"n":75,"o":65.5,"t":"2026-09-25T19:45:00Z","v":2805,"vw":65.559608},{"c":65.48,"h":65.48,"l":65.48,"n":4,"o":65.48,"t":"2026-09-25T20:00:00Z","v":200,"vw":65.48},{"c":64.8798,"h":64.98,"l":64.8798,"n":17,"o":64.98,"t":"2026-09-28T13:30:00Z","v":452,"vw":64.91351},{"c":64.85,"h":64.85,"l":64.84,"n":14,"o":64.84,"t":"2026-09-28T13:45:00Z","v":476,"vw":64.845},{"c":64.835,"h":64.88,"l":64.81,"n":11,"o":64.88,"t":"2026-09-28T14:00:00Z","v":800,"vw":64.844885},{"c":64.55,"h":64.639,"l":64.55,"n":21,"o":64.63,"t":"2026-09-28T14:45:00Z","v":1677,"vw":64.61087},{"c":64.655,"h":64.655,"l":64.62,"n":7,"o":64.62,"t":"2026-09-28T15:30:00Z","v":629,"vw":64.6375},{"c":65.035,"h":65.035,"l":64.725,"n":5,"o":64.725,"t":"2026-09-28T16:15:00Z","v":625,"vw":64.9478},{"c":64.8,"h":64.81,"l":64.8,"n":3,"o":64.81,"t":"2026-09-28T16:30:00Z","v":250,"vw":64.805122},{"c":64.96,"h":64.96,"l":64.81,"n":3,"o":64.81,"t":"2026-09-28T17:00:00Z","v":300,"vw":64.9},{"c":64.9154,"h":64.9154,"l":64.9154,"n":2,"o":64.9154,"t":"2026-09-28T17:45:00Z","v":149,"vw":64.9154},{"c":64.91,"h":64.91,"l":64.9025,"n":2,"o":64.9025,"t":"2026-09-28T18:00:00Z","v":638,"vw":64.908824},{"c":64.865,"h":64.88,"l":64.865,"n":2,"o":64.88,"t":"2026-09-28T18:30:00Z","v":437,"vw":64.868432},{"c":64.9,"h":64.9,"l":64.88,"n":3,"o":64.88,"t":"2026-09-28T19:00:00Z","v":300,"vw":64.893333},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-09-28T19:15:00Z","v":729,"vw":64.89},{"c":64.85,"h":64.85,"l":64.85,"n":5,"o":64.85,"t":"2026-09-28T19:30:00Z","v":231,"vw":64.85},{"c":64.87,"h":64.9,"l":64.87,"n":41,"o":64.9,"t":"2026-09-28T19:45:00Z","v":1461,"vw":64.88},{"c":64.515,"h":64.58,"l":64.515,"n":10,"o":64.58,"t":"2026-09-29T15:00:00Z","v":1050,"vw":64.527346},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-09-29T15:15:00Z","v":111,"vw":64.55},{"c":64.555,"h":64.555,"l":64.555,"n":2,"o":64.555,"t":"2026-09-29T15:30:00Z","v":108,"vw":64.555},{"c":64.52,"h":64.52,"l":64.52,"n":3,"o":64.52,"t":"2026-09-29T15:45:00Z","v":412,"vw":64.52},{"c":64.449,"h":64.4601,"l":64.3604,"n":7,"o":64.46,"t":"2026-09-29T16:00:00Z","v":1101,"vw":64.43052},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-09-29T16:15:00Z","v":112,"vw":64.43},{"c":64.42,"h":64.42,"l":64.4125,"n":4,"o":64.4125,"t":"2026-09-29T16:45:00Z","v":379,"vw":64.418005},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-09-29T17:15:00Z","v":100,"vw":64.42},{"c":64.4548,"h":64.4548,"l":64.43,"n":4,"o":64.43,"t":"2026-09-29T17:30:00Z","v":317,"vw":64.438005},{"c":64.485,"h":64.515,"l":64.455,"n":20,"o":64.515,"t":"2026-09-29T18:00:00Z","v":1106,"vw":64.483605},{"c":64.48,"h":64.48,"l":64.48,"n":4,"o":64.48,"t":"2026-09-29T18:30:00Z","v":205,"vw":64.48},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-09-29T18:45:00Z","v":100,"vw":64.55},{"c":64.645,"h":64.645,"l":64.645,"n":3,"o":64.645,"t":"2026-09-29T19:00:00Z","v":176,"vw":64.645},{"c":64.62,"h":64.62,"l":64.62,"n":4,"o":64.62,"t":"2026-09-29T19:30:00Z","v":294,"vw":64.62},{"c":64.55,"h":64.57,"l":64.55,"n":3,"o":64.57,"t":"2026-09-29T19:45:00Z","v":6197,"vw":64.566985},{"c":64.67,"h":64.67,"l":64.67,"n":3,"o":64.67,"t":"2026-09-29T20:00:00Z","v":240,"vw":64.67},{"c":64.72,"h":65.5,"l":64.72,"n":6,"o":65.5,"t":"2026-09-30T08:00:00Z","v":1702,"vw":64.811176},{"c":65.25,"h":65.27,"l":65.18,"n":15,"o":65.18,"t":"2026-09-30T12:15:00Z","v":1650,"vw":65.228125},{"c":64.79,"h":64.99,"l":64.79,"n":13,"o":64.99,"t":"2026-09-30T12:30:00Z","v":3151,"vw":64.880591},{"c":65.59,"h":65.69,"l":65.52,"n":53,"o":65.6,"t":"2026-09-30T13:30:00Z","v":3863,"vw":65.613584},{"c":65.5732,"h":65.5732,"l":65.47,"n":6,"o":65.515,"t":"2026-09-30T13:45:00Z","v":26650,"vw":65.569432},{"c":65.72,"h":65.72,"l":65.7,"n":6,"o":65.7,"t":"2026-09-30T14:00:00Z","v":426,"vw":65.7075},{"c":65.7825,"h":65.7825,"l":65.7825,"n":4,"o":65.7825,"t":"2026-09-30T14:15:00Z","v":103,"vw":65.7825},{"c":65.7,"h":65.82,"l":65.7,"n":33,"o":65.77,"t":"2026-09-30T14:45:00Z","v":3024,"vw":65.75556},{"c":65.67,"h":65.72,"l":65.64,"n":41,"o":65.67,"t":"2026-09-30T15:00:00Z","v":3751,"vw":65.66833},{"c":65.6,"h":65.65,"l":65.53,"n":30,"o":65.64,"t":"2026-09-30T15:15:00Z","v":4053,"vw":65.601177},{"c":65.62,"h":65.62,"l":65.62,"n":5,"o":65.62,"t":"2026-09-30T15:30:00Z","v":213,"vw":65.62},{"c":65.635,"h":65.635,"l":65.635,"n":1,"o":65.635,"t":"2026-09-30T15:45:00Z","v":274,"vw":65.635},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-09-30T16:15:00Z","v":278,"vw":65.62},{"c":65.51,"h":65.564,"l":65.51,"n":8,"o":65.554,"t":"2026-09-30T16:30:00Z","v":2559,"vw":65.551316},{"c":65.565,"h":65.565,"l":65.565,"n":1,"o":65.565,"t":"2026-09-30T16:45:00Z","v":101,"vw":65.565},{"c":65.52,"h":65.52,"l":65.52,"n":3,"o":65.52,"t":"2026-09-30T17:00:00Z","v":248,"vw":65.52},{"c":65.3301,"h":65.3301,"l":65.3301,"n":2,"o":65.3301,"t":"2026-09-30T17:30:00Z","v":365,"vw":65.3301},{"c":65.304,"h":65.304,"l":65.304,"n":2,"o":65.304,"t":"2026-09-30T18:00:00Z","v":129,"vw":65.304},{"c":65.331,"h":65.331,"l":65.331,"n":5,"o":65.331,"t":"2026-09-30T18:15:00Z","v":285,"vw":65.331},{"c":65.286,"h":65.286,"l":65.286,"n":2,"o":65.286,"t":"2026-09-30T18:45:00Z","v":137,"vw":65.286},{"c":65.215,"h":65.215,"l":65.215,"n":1,"o":65.215,"t":"2026-09-30T19:15:00Z","v":590,"vw":65.215},{"c":65.16,"h":65.29,"l":65.16,"n":5,"o":65.29,"t":"2026-09-30T19:45:00Z","v":404,"vw":65.233333},{"c":65.27,"h":65.27,"l":65.27,"n":3,"o":65.27,"t":"2026-09-30T20:00:00Z","v":182,"vw":65.27},{"c":65.39,"h":65.39,"l":65.38,"n":10,"o":65.39,"t":"2026-10-01T12:30:00Z","v":432,"vw":65.386667},{"c":65.4,"h":65.4,"l":65.4,"n":4,"o":65.4,"t":"2026-10-01T12:45:00Z","v":190,"vw":65.4},{"c":65.52,"h":65.829,"l":65.52,"n":61,"o":65.69,"t":"2026-10-01T13:30:00Z","v":4962,"vw":65.72532},{"c":65.46,"h":65.49,"l":65.46,"n":7,"o":65.49,"t":"2026-10-01T13:45:00Z","v":520,"vw":65.4825},{"c":65.4125,"h":65.4125,"l":65.4125,"n":1,"o":65.4125,"t":"2026-10-01T14:00:00Z","v":100,"vw":65.4125},{"c":65.34,"h":65.34,"l":65.34,"n":2,"o":65.34,"t":"2026-10-01T14:15:00Z","v":2190,"vw":65.34},{"c":65.3,"h":65.3725,"l":65.3,"n":4,"o":65.3525,"t":"2026-10-01T14:45:00Z","v":312,"vw":65.341667},{"c":65.16,"h":65.16,"l":65.16,"n":1,"o":65.16,"t":"2026-10-01T15:15:00Z","v":315,"vw":65.16},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-01T15:30:00Z","v":1696,"vw":64.94},{"c":65.0862,"h":65.1,"l":65.05,"n":4,"o":65.05,"t":"2026-10-01T15:45:00Z","v":586,"vw":65.082371},{"c":65.14,"h":65.14,"l":65.14,"n":1,"o":65.14,"t":"2026-10-01T16:15:00Z","v":110,"vw":65.14},{"c":65.28,"h":65.28,"l":65.265,"n":3,"o":65.265,"t":"2026-10-01T16:30:00Z","v":310,"vw":65.270357},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-01T16:45:00Z","v":700,"vw":65.17},{"c":65.26,"h":65.26,"l":65.26,"n":2,"o":65.26,"t":"2026-10-01T17:00:00Z","v":937,"vw":65.26},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-01T17:15:00Z","v":100,"vw":65.41},{"c":65.535,"h":65.57,"l":65.535,"n":21,"o":65.558,"t":"2026-10-01T17:30:00Z","v":1103,"vw":65.556025},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-01T18:30:00Z","v":111,"vw":65.59},{"c":65.53,"h":65.53,"l":65.53,"n":1,"o":65.53,"t":"2026-10-01T19:30:00Z","v":135,"vw":65.53},{"c":65.5,"h":65.57,"l":65.5,"n":3,"o":65.57,"t":"2026-10-01T19:45:00Z","v":358,"vw":65.524195},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-01T20:00:00Z","v":117,"vw":65.5},{"c":65.51,"h":65.7,"l":65.5,"n":8,"o":65.51,"t":"2026-10-02T08:00:00Z","v":480,"vw":65.555},{"c":65.53,"h":65.72,"l":65.5,"n":16,"o":65.51,"t":"2026-10-02T08:15:00Z","v":6210,"vw":65.589516},{"c":65.64,"h":65.69,"l":65.52,"n":5,"o":65.69,"t":"2026-10-02T08:30:00Z","v":500,"vw":65.606},{"c":65.65,"h":65.65,"l":65.65,"n":4,"o":65.65,"t":"2026-10-02T08:45:00Z","v":130,"vw":65.65},{"c":65.71,"h":65.72,"l":65.71,"n":5,"o":65.71,"t":"2026-10-02T09:30:00Z","v":800,"vw":65.711429},{"c":65.72,"h":65.73,"l":65.72,"n":2,"o":65.73,"t":"2026-10-02T10:30:00Z","v":200,"vw":65.725},{"c":65.47,"h":65.5,"l":65.47,"n":7,"o":65.5,"t":"2026-10-02T12:15:00Z","v":1999,"vw":65.485},{"c":66.205,"h":66.245,"l":66.13,"n":17,"o":66.16,"t":"2026-10-02T13:30:00Z","v":787,"vw":66.188074},{"c":66.205,"h":66.275,"l":66.195,"n":22,"o":66.275,"t":"2026-10-02T13:45:00Z","v":2159,"vw":66.260317},{"c":66.43,"h":66.435,"l":66.43,"n":4,"o":66.435,"t":"2026-10-02T14:15:00Z","v":502,"vw":66.431996},{"c":66.435,"h":66.435,"l":66.435,"n":5,"o":66.435,"t":"2026-10-02T14:45:00Z","v":261,"vw":66.435},{"c":66.125,"h":66.235,"l":66.125,"n":5,"o":66.235,"t":"2026-10-02T15:00:00Z","v":520,"vw":66.175},{"c":65.89,"h":65.99,"l":65.89,"n":47,"o":65.99,"t":"2026-10-02T15:15:00Z","v":4653,"vw":65.987687},{"c":66.14,"h":66.14,"l":66.1,"n":6,"o":66.1,"t":"2026-10-02T15:30:00Z","v":509,"vw":66.110204},{"c":66.1825,"h":66.1825,"l":66.1825,"n":1,"o":66.1825,"t":"2026-10-02T15:45:00Z","v":100,"vw":66.1825},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-10-02T16:00:00Z","v":100,"vw":66.21},{"c":66.22,"h":66.22,"l":66.22,"n":2,"o":66.22,"t":"2026-10-02T16:15:00Z","v":101,"vw":66.22},{"c":66.2225,"h":66.2225,"l":66.18,"n":6,"o":66.215,"t":"2026-10-02T17:00:00Z","v":15478,"vw":66.180616},{"c":66.06,"h":66.2,"l":66.06,"n":34,"o":66.2,"t":"2026-10-02T17:15:00Z","v":1410,"vw":66.130733},{"c":66.136,"h":66.136,"l":66.136,"n":3,"o":66.136,"t":"2026-10-02T17:30:00Z","v":129,"vw":66.136},{"c":66.205,"h":66.205,"l":66.205,"n":1,"o":66.205,"t":"2026-10-02T17:45:00Z","v":391,"vw":66.205},{"c":66.24,"h":66.24,"l":66.1989,"n":13,"o":66.215,"t":"2026-10-02T18:00:00Z","v":5143,"vw":66.209055},{"c":66.255,"h":66.255,"l":66.25,"n":3,"o":66.25,"t":"2026-10-02T18:15:00Z","v":1070,"vw":66.25049},{"c":66.32,"h":66.32,"l":66.29,"n":2,"o":66.29,"t":"2026-10-02T18:30:00Z","v":623,"vw":66.29756},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-10-02T18:45:00Z","v":172,"vw":66.36},{"c":66.325,"h":66.3364,"l":66.325,"n":6,"o":66.3325,"t":"2026-10-02T19:00:00Z","v":512,"vw":66.330279},{"c":66.415,"h":66.415,"l":66.4125,"n":2,"o":66.4125,"t":"2026-10-02T19:15:00Z","v":210,"vw":66.41381},{"c":66.39,"h":66.47,"l":66.39,"n":6,"o":66.47,"t":"2026-10-02T19:45:00Z","v":398,"vw":66.424483},{"c":66.41,"h":66.41,"l":66.41,"n":5,"o":66.41,"t":"2026-10-02T20:00:00Z","v":7736,"vw":66.41},{"c":66.42,"h":66.42,"l":66.42,"n":2,"o":66.42,"t":"2026-10-05T12:45:00Z","v":200,"vw":66.42},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-05T13:00:00Z","v":100,"vw":66.42},{"c":66.42,"h":66.42,"l":66.42,"n":4,"o":66.42,"t":"2026-10-05T13:15:00Z","v":1300,"vw":66.42},{"c":66.53,"h":66.69,"l":66.53,"n":30,"o":66.68,"t":"2026-10-05T13:30:00Z","v":1830,"vw":66.641369},{"c":66.53,"h":66.53,"l":66.475,"n":6,"o":66.48,"t":"2026-10-05T13:45:00Z","v":705,"vw":66.497406},{"c":66.7914,"h":66.83,"l":66.75,"n":7,"o":66.752,"t":"2026-10-05T14:15:00Z","v":8634,"vw":66.759389},{"c":66.74,"h":66.74,"l":66.74,"n":3,"o":66.74,"t":"2026-10-05T14:30:00Z","v":137,"vw":66.74},{"c":66.6101,"h":66.6101,"l":66.6101,"n":1,"o":66.6101,"t":"2026-10-05T15:15:00Z","v":300,"vw":66.6101},{"c":66.63,"h":66.63,"l":66.59,"n":3,"o":66.59,"t":"2026-10-05T15:30:00Z","v":353,"vw":66.604165},{"c":66.7422,"h":66.7422,"l":66.7422,"n":2,"o":66.7422,"t":"2026-10-05T17:15:00Z","v":131,"vw":66.7422},{"c":66.73,"h":66.73,"l":66.715,"n":4,"o":66.73,"t":"2026-10-05T17:30:00Z","v":435,"vw":66.726552},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-10-05T18:15:00Z","v":109,"vw":66.83},{"c":66.77,"h":66.84,"l":66.77,"n":30,"o":66.84,"t":"2026-10-05T18:30:00Z","v":2364,"vw":66.821763},{"c":66.78,"h":66.78,"l":66.78,"n":12,"o":66.78,"t":"2026-10-05T18:45:00Z","v":459,"vw":66.78},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-05T19:30:00Z","v":100,"vw":66.9},{"c":66.78,"h":66.87,"l":66.78,"n":5,"o":66.825,"t":"2026-10-05T19:45:00Z","v":2929,"vw":66.831884},{"c":67.01,"h":67.01,"l":66.79,"n":21,"o":66.79,"t":"2026-10-06T08:30:00Z","v":2361,"vw":66.861304},{"c":67.14,"h":67.17,"l":66.96,"n":55,"o":66.96,"t":"2026-10-06T13:30:00Z","v":2531,"vw":67.085369},{"c":67.18,"h":67.18,"l":67.18,"n":1,"o":67.18,"t":"2026-10-06T13:45:00Z","v":158,"vw":67.18},{"c":67.2699,"h":67.2699,"l":67.2472,"n":6,"o":67.2472,"t":"2026-10-06T14:00:00Z","v":552,"vw":67.263769},{"c":67.02,"h":67.15,"l":67.02,"n":8,"o":67.125,"t":"2026-10-06T14:15:00Z","v":1733,"vw":67.128648},{"c":67.135,"h":67.135,"l":67.135,"n":1,"o":67.135,"t":"2026-10-06T14:45:00Z","v":158,"vw":67.135},{"c":67.165,"h":67.165,"l":67.165,"n":2,"o":67.165,"t":"2026-10-06T15:00:00Z","v":215,"vw":67.165},{"c":67.125,"h":67.125,"l":67.125,"n":1,"o":67.125,"t":"2026-10-06T15:45:00Z","v":200,"vw":67.125},{"c":66.99,"h":67.0661,"l":66.99,"n":5,"o":67.0661,"t":"2026-10-06T16:15:00Z","v":3964,"vw":67.031841},{"c":67.04,"h":67.09,"l":67.04,"n":6,"o":67.09,"t":"2026-10-06T16:30:00Z","v":310,"vw":67.069253},{"c":67.025,"h":67.05,"l":67.025,"n":9,"o":67.05,"t":"2026-10-06T16:45:00Z","v":872,"vw":67.03847},{"c":67.07,"h":67.07,"l":67.05,"n":9,"o":67.05,"t":"2026-10-06T17:15:00Z","v":1471,"vw":67.05332},{"c":67.035,"h":67.07,"l":67.035,"n":4,"o":67.07,"t":"2026-10-06T18:15:00Z","v":1100,"vw":67.038182},{"c":66.995,"h":66.995,"l":66.995,"n":2,"o":66.995,"t":"2026-10-06T19:15:00Z","v":109,"vw":66.995},{"c":66.8998,"h":66.8998,"l":66.8998,"n":1,"o":66.8998,"t":"2026-10-06T19:30:00Z","v":211,"vw":66.8998},{"c":66.85,"h":66.93,"l":66.83,"n":34,"o":66.93,"t":"2026-10-06T19:45:00Z","v":2836,"vw":66.868105},{"c":66.82,"h":66.82,"l":66.82,"n":5,"o":66.82,"t":"2026-10-06T20:00:00Z","v":4204,"vw":66.82},{"c":65.86,"h":66.09,"l":65.86,"n":22,"o":65.92,"t":"2026-10-07T13:30:00Z","v":31612,"vw":66.08201},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-10-07T13:45:00Z","v":101,"vw":65.8},{"c":65.8,"h":65.8,"l":65.8,"n":7,"o":65.8,"t":"2026-10-07T14:00:00Z","v":273,"vw":65.8},{"c":65.87,"h":65.87,"l":65.87,"n":2,"o":65.87,"t":"2026-10-07T14:15:00Z","v":168,"vw":65.87},{"c":66.065,"h":66.065,"l":66.0211,"n":2,"o":66.0211,"t":"2026-10-07T15:45:00Z","v":2780,"vw":66.062394},{"c":66.15,"h":66.15,"l":66.15,"n":2,"o":66.15,"t":"2026-10-07T16:15:00Z","v":106,"vw":66.15},{"c":66.06,"h":66.06,"l":66.06,"n":2,"o":66.06,"t":"2026-10-07T16:30:00Z","v":103,"vw":66.06},{"c":66.08,"h":66.08,"l":66.08,"n":1,"o":66.08,"t":"2026-10-07T17:00:00Z","v":200,"vw":66.08},{"c":66.16,"h":66.16,"l":66.16,"n":4,"o":66.16,"t":"2026-10-07T17:45:00Z","v":217,"vw":66.16},{"c":66.145,"h":66.145,"l":66.145,"n":1,"o":66.145,"t":"2026-10-07T18:15:00Z","v":100,"vw":66.145},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-07T18:30:00Z","v":100,"vw":66.15},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-07T19:00:00Z","v":200,"vw":66.14},{"c":66.15,"h":66.15,"l":66.15,"n":3,"o":66.15,"t":"2026-10-07T19:30:00Z","v":220,"vw":66.15},{"c":66.15,"h":66.15,"l":66.15,"n":5,"o":66.15,"t":"2026-10-07T20:00:00Z","v":511,"vw":66.15},{"c":65.6,"h":65.69,"l":65.6,"n":24,"o":65.69,"t":"2026-10-08T13:30:00Z","v":1080,"vw":65.659207},{"c":65.4639,"h":65.53,"l":65.4639,"n":4,"o":65.53,"t":"2026-10-08T15:15:00Z","v":335,"vw":65.49034},{"c":65.3454,"h":65.3454,"l":65.3454,"n":2,"o":65.3454,"t":"2026-10-08T15:30:00Z","v":187,"vw":65.3454},{"c":65.64,"h":65.64,"l":65.64,"n":4,"o":65.64,"t":"2026-10-08T16:15:00Z","v":209,"vw":65.64},{"c":65.2299,"h":65.23,"l":65.22,"n":8,"o":65.22,"t":"2026-10-08T17:00:00Z","v":3072,"vw":65.228654},{"c":65.2351,"h":65.2351,"l":65.2351,"n":1,"o":65.2351,"t":"2026-10-08T17:15:00Z","v":308,"vw":65.2351},{"c":65.2771,"h":65.2771,"l":65.2771,"n":1,"o":65.2771,"t":"2026-10-08T17:45:00Z","v":349,"vw":65.2771},{"c":65.34,"h":65.36,"l":65.295,"n":12,"o":65.295,"t":"2026-10-08T18:00:00Z","v":904,"vw":65.330901},{"c":65.285,"h":65.285,"l":65.285,"n":1,"o":65.285,"t":"2026-10-08T18:45:00Z","v":186,"vw":65.285},{"c":65.378,"h":65.43,"l":65.378,"n":6,"o":65.42,"t":"2026-10-08T19:15:00Z","v":414,"vw":65.4095},{"c":65.3699,"h":65.37,"l":65.3,"n":9,"o":65.3,"t":"2026-10-08T19:30:00Z","v":2171,"vw":65.352699},{"c":65.49,"h":65.56,"l":65.37,"n":110,"o":65.37,"t":"2026-10-08T19:45:00Z","v":10637,"vw":65.519177},{"c":65.58,"h":65.58,"l":65.58,"n":6,"o":65.58,"t":"2026-10-08T20:00:00Z","v":12727,"vw":65.58},{"c":65.59,"h":65.59,"l":65.59,"n":3,"o":65.59,"t":"2026-10-09T08:00:00Z","v":210,"vw":65.59},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-09T09:00:00Z","v":100,"vw":65.59},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-09T10:45:00Z","v":100,"vw":65.59},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-09T11:45:00Z","v":100,"vw":65.59},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-09T12:00:00Z","v":100,"vw":65.59},{"c":65.91,"h":65.93,"l":65.91,"n":4,"o":65.93,"t":"2026-10-09T13:15:00Z","v":234,"vw":65.92},{"c":65.8,"h":65.98,"l":65.75,"n":14,"o":65.98,"t":"2026-10-09T13:30:00Z","v":2829,"vw":65.935396},{"c":65.775,"h":65.775,"l":65.775,"n":2,"o":65.775,"t":"2026-10-09T13:45:00Z","v":101,"vw":65.775},{"c":65.78,"h":65.81,"l":65.78,"n":3,"o":65.81,"t":"2026-10-09T14:00:00Z","v":555,"vw":65.785903},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-09T14:15:00Z","v":1014,"vw":65.81},{"c":65.79,"h":65.84,"l":65.79,"n":2,"o":65.84,"t":"2026-10-09T15:00:00Z","v":401,"vw":65.827531},{"c":65.9,"h":65.9,"l":65.825,"n":5,"o":65.825,"t":"2026-10-09T15:15:00Z","v":775,"vw":65.851667},{"c":65.84,"h":65.84,"l":65.84,"n":2,"o":65.84,"t":"2026-10-09T15:30:00Z","v":102,"vw":65.84},{"c":65.93,"h":65.96,"l":65.89,"n":16,"o":65.89,"t":"2026-10-09T15:45:00Z","v":2800,"vw":65.929548},{"c":65.94,"h":65.94,"l":65.885,"n":3,"o":65.885,"t":"2026-10-09T16:00:00Z","v":300,"vw":65.913333},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-09T16:15:00Z","v":200,"vw":65.91},{"c":65.9,"h":65.9,"l":65.9,"n":2,"o":65.9,"t":"2026-10-09T16:45:00Z","v":113,"vw":65.9},{"c":65.855,"h":65.89,"l":65.855,"n":6,"o":65.89,"t":"2026-10-09T17:15:00Z","v":430,"vw":65.880251},{"c":65.915,"h":65.915,"l":65.915,"n":1,"o":65.915,"t":"2026-10-09T17:45:00Z","v":100,"vw":65.915},{"c":65.98,"h":65.98,"l":65.94,"n":2,"o":65.94,"t":"2026-10-09T18:00:00Z","v":1281,"vw":65.96498},{"c":65.94,"h":65.94,"l":65.94,"n":3,"o":65.94,"t":"2026-10-09T18:15:00Z","v":120,"vw":65.94},{"c":65.975,"h":65.975,"l":65.975,"n":3,"o":65.975,"t":"2026-10-09T18:30:00Z","v":131,"vw":65.975},{"c":66.08,"h":66.08,"l":66.045,"n":5,"o":66.045,"t":"2026-10-09T19:15:00Z","v":270,"vw":66.0625},{"c":66.03,"h":66.03,"l":65.99,"n":3,"o":65.99,"t":"2026-10-09T19:30:00Z","v":298,"vw":66.016486},{"c":66.08,"h":66.08,"l":66.03,"n":6,"o":66.035,"t":"2026-10-09T19:45:00Z","v":711,"vw":66.046116},{"c":66.09,"h":66.09,"l":66.09,"n":4,"o":66.09,"t":"2026-10-09T20:00:00Z","v":825,"vw":66.09},{"c":66.04,"h":66.07,"l":66.04,"n":10,"o":66.07,"t":"2026-10-12T13:30:00Z","v":307,"vw":66.057705},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-12T14:00:00Z","v":141,"vw":65.855},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-12T14:15:00Z","v":100,"vw":65.88},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-12T14:30:00Z","v":141,"vw":65.86},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-12T14:45:00Z","v":100,"vw":65.92},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-12T15:00:00Z","v":100,"vw":65.95},{"c":66.02,"h":66.02,"l":65.9149,"n":3,"o":65.9149,"t":"2026-10-12T15:30:00Z","v":674,"vw":65.930517},{"c":65.98,"h":65.98,"l":65.9307,"n":8,"o":65.96,"t":"2026-10-12T15:45:00Z","v":1605,"vw":65.964143},{"c":66.02,"h":66.02,"l":66.02,"n":2,"o":66.02,"t":"2026-10-12T16:00:00Z","v":108,"vw":66.02},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-12T16:15:00Z","v":320,"vw":65.96},{"c":65.87,"h":65.877,"l":65.87,"n":4,"o":65.877,"t":"2026-10-12T16:30:00Z","v":343,"vw":65.874947},{"c":65.8583,"h":65.8583,"l":65.8583,"n":4,"o":65.8583,"t":"2026-10-12T17:45:00Z","v":142,"vw":65.8583},{"c":65.89,"h":65.92,"l":65.87,"n":18,"o":65.8855,"t":"2026-10-12T18:00:00Z","v":3262,"vw":65.902227},{"c":65.89,"h":65.89,"l":65.82,"n":8,"o":65.89,"t":"2026-10-12T18:15:00Z","v":1644,"vw":65.834364},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-12T18:30:00Z","v":183,"vw":65.855},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-12T19:00:00Z","v":100,"vw":65.86},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-12T19:15:00Z","v":100,"vw":65.83},{"c":65.83,"h":65.83,"l":65.82,"n":22,"o":65.82,"t":"2026-10-12T19:45:00Z","v":1272,"vw":65.828509},{"c":65.87,"h":65.87,"l":65.87,"n":6,"o":65.87,"t":"2026-10-12T20:00:00Z","v":752,"vw":65.87},{"c":65.67,"h":65.68,"l":65.58,"n":53,"o":65.59,"t":"2026-10-13T13:30:00Z","v":4468,"vw":65.6332},{"c":65.535,"h":65.675,"l":65.485,"n":24,"o":65.675,"t":"2026-10-13T13:45:00Z","v":2186,"vw":65.566316},{"c":65.515,"h":65.53,"l":65.415,"n":22,"o":65.515,"t":"2026-10-13T14:00:00Z","v":2093,"vw":65.491511},{"c":65.49,"h":65.51,"l":65.455,"n":10,"o":65.51,"t":"2026-10-13T14:15:00Z","v":1529,"vw":65.476},{"c":65.53,"h":65.59,"l":65.455,"n":14,"o":65.465,"t":"2026-10-13T14:30:00Z","v":3316,"vw":65.546693},{"c":65.515,"h":65.515,"l":65.51,"n":2,"o":65.51,"t":"2026-10-13T14:45:00Z","v":400,"vw":65.51125},{"c":65.49,"h":65.51,"l":65.395,"n":15,"o":65.435,"t":"2026-10-13T15:00:00Z","v":2177,"vw":65.440159},{"c":65.525,"h":65.525,"l":65.475,"n":3,"o":65.475,"t":"2026-10-13T15:15:00Z","v":300,"vw":65.492544},{"c":65.48,"h":65.5,"l":65.445,"n":6,"o":65.5,"t":"2026-10-13T15:30:00Z","v":813,"vw":65.45625},{"c":65.525,"h":65.525,"l":65.435,"n":7,"o":65.47,"t":"2026-10-13T15:45:00Z","v":1619,"vw":65.480285},{"c":65.5318,"h":65.5318,"l":65.5318,"n":1,"o":65.5318,"t":"2026-10-13T17:15:00Z","v":100,"vw":65.5318},{"c":65.56,"h":65.56,"l":65.56,"n":7,"o":65.56,"t":"2026-10-13T18:00:00Z","v":583,"vw":65.56},{"c":65.68,"h":65.68,"l":65.605,"n":18,"o":65.62,"t":"2026-10-13T18:15:00Z","v":909,"vw":65.642676},{"c":65.76,"h":65.76,"l":65.76,"n":2,"o":65.76,"t":"2026-10-13T19:30:00Z","v":173,"vw":65.76},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-13T19:45:00Z","v":210,"vw":65.7},{"c":65.59,"h":65.59,"l":65.59,"n":4,"o":65.59,"t":"2026-10-13T20:00:00Z","v":660,"vw":65.59},{"c":65.37,"h":65.37,"l":65.37,"n":10,"o":65.37,"t":"2026-10-14T13:30:00Z","v":280,"vw":65.37},{"c":65.18,"h":65.345,"l":65.18,"n":5,"o":65.345,"t":"2026-10-14T13:45:00Z","v":951,"vw":65.287343},{"c":65.18,"h":65.18,"l":65.165,"n":3,"o":65.165,"t":"2026-10-14T14:45:00Z","v":7748,"vw":65.179806},{"c":65.0954,"h":65.0954,"l":65.0954,"n":1,"o":65.0954,"t":"2026-10-14T15:00:00Z","v":147,"vw":65.0954},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-14T15:30:00Z","v":200,"vw":65.1},{"c":65.01,"h":65.04,"l":65.01,"n":6,"o":65.04,"t":"2026-10-14T15:45:00Z","v":3566,"vw":65.011161},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-10-14T16:00:00Z","v":196,"vw":65},{"c":64.91,"h":64.91,"l":64.905,"n":2,"o":64.905,"t":"2026-10-14T16:30:00Z","v":347,"vw":64.906441},{"c":64.87,"h":64.9299,"l":64.87,"n":3,"o":64.9299,"t":"2026-10-14T17:00:00Z","v":358,"vw":64.904661},{"c":64.7928,"h":64.7928,"l":64.7928,"n":1,"o":64.7928,"t":"2026-10-14T17:15:00Z","v":829,"vw":64.7928},{"c":64.74,"h":64.745,"l":64.74,"n":4,"o":64.745,"t":"2026-10-14T18:15:00Z","v":351,"vw":64.74172},{"c":64.67,"h":64.75,"l":64.621,"n":14,"o":64.75,"t":"2026-10-14T18:30:00Z","v":5108,"vw":64.697726},{"c":64.695,"h":64.695,"l":64.695,"n":4,"o":64.695,"t":"2026-10-14T19:30:00Z","v":561,"vw":64.695},{"c":64.6,"h":64.66,"l":64.6,"n":43,"o":64.65,"t":"2026-10-14T19:45:00Z","v":3679,"vw":64.641623},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-14T20:00:00Z","v":559,"vw":64.61},{"c":63.67,"h":63.67,"l":63.43,"n":30,"o":63.58,"t":"2026-10-15T13:30:00Z","v":1766,"vw":63.523239},{"c":63.4,"h":63.4,"l":63.395,"n":3,"o":63.395,"t":"2026-10-15T13:45:00Z","v":506,"vw":63.398673},{"c":63.74,"h":63.74,"l":63.4866,"n":9,"o":63.4866,"t":"2026-10-15T14:00:00Z","v":577,"vw":63.597226},{"c":63.839,"h":63.839,"l":63.69,"n":3,"o":63.69,"t":"2026-10-15T14:30:00Z","v":272,"vw":63.782561},{"c":64.07,"h":64.07,"l":64.035,"n":2,"o":64.035,"t":"2026-10-15T15:00:00Z","v":2451,"vw":64.065716},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-15T15:45:00Z","v":460,"vw":64.04},{"c":64.01,"h":64.03,"l":64.01,"n":3,"o":64.03,"t":"2026-10-15T16:00:00Z","v":2611,"vw":64.013418},{"c":64.1264,"h":64.1571,"l":64.1264,"n":5,"o":64.1571,"t":"2026-10-15T17:30:00Z","v":562,"vw":64.134339},{"c":64.22,"h":64.22,"l":64.2088,"n":5,"o":64.2088,"t":"2026-10-15T17:45:00Z","v":615,"vw":64.2144},{"c":64.1172,"h":64.1793,"l":64.1172,"n":14,"o":64.1793,"t":"2026-10-15T18:00:00Z","v":892,"vw":64.155952},{"c":64.102389,"h":64.102389,"l":64.102389,"n":1,"o":64.102389,"t":"2026-10-15T18:15:00Z","v":223,"vw":64.102389},{"c":64.29,"h":64.29,"l":64.29,"n":5,"o":64.29,"t":"2026-10-15T19:00:00Z","v":343,"vw":64.29},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-15T19:15:00Z","v":100,"vw":64.36},{"c":64.3599,"h":64.3599,"l":64.3599,"n":3,"o":64.3599,"t":"2026-10-15T19:45:00Z","v":244,"vw":64.3599},{"c":64.35,"h":64.35,"l":64.35,"n":4,"o":64.35,"t":"2026-10-15T20:00:00Z","v":500,"vw":64.35},{"c":64.36,"h":64.5,"l":64.35,"n":9,"o":64.35,"t":"2026-10-16T08:00:00Z","v":2660,"vw":64.364615},{"c":64.36,"h":64.65,"l":64.36,"n":12,"o":64.58,"t":"2026-10-16T08:15:00Z","v":2500,"vw":64.5212},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-16T08:45:00Z","v":100,"vw":64.7},{"c":64.75,"h":64.75,"l":64.72,"n":2,"o":64.72,"t":"2026-10-16T09:15:00Z","v":200,"vw":64.735},{"c":64.86,"h":64.87,"l":64.79,"n":26,"o":64.79,"t":"2026-10-16T13:30:00Z","v":2486,"vw":64.817744},{"c":64.655,"h":64.74,"l":64.655,"n":3,"o":64.74,"t":"2026-10-16T13:45:00Z","v":234,"vw":64.700966},{"c":64.675,"h":64.675,"l":64.675,"n":1,"o":64.675,"t":"2026-10-16T14:00:00Z","v":248,"vw":64.675},{"c":64.561,"h":64.561,"l":64.561,"n":1,"o":64.561,"t":"2026-10-16T14:30:00Z","v":117,"vw":64.561},{"c":64.6301,"h":64.68,"l":64.6301,"n":2,"o":64.68,"t":"2026-10-16T14:45:00Z","v":267,"vw":64.654396},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-16T15:15:00Z","v":102,"vw":64.51},{"c":64.4751,"h":64.4751,"l":64.45,"n":8,"o":64.47,"t":"2026-10-16T15:30:00Z","v":700,"vw":64.461683},{"c":64.1922,"h":64.1922,"l":64.1922,"n":1,"o":64.1922,"t":"2026-10-16T16:45:00Z","v":160,"vw":64.1922},{"c":64.0103,"h":64.17,"l":64.0103,"n":5,"o":64.17,"t":"2026-10-16T17:00:00Z","v":1483,"vw":64.042909},{"c":63.975,"h":63.975,"l":63.975,"n":1,"o":63.975,"t":"2026-10-16T17:15:00Z","v":150,"vw":63.975},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-16T18:15:00Z","v":218,"vw":63.96},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-16T18:30:00Z","v":3242,"vw":63.96},{"c":63.89,"h":63.89,"l":63.89,"n":6,"o":63.89,"t":"2026-10-16T19:15:00Z","v":621,"vw":63.89},{"c":63.82,"h":63.84,"l":63.82,"n":8,"o":63.84,"t":"2026-10-16T19:30:00Z","v":420,"vw":63.833333},{"c":63.825,"h":63.825,"l":63.825,"n":1,"o":63.825,"t":"2026-10-16T19:45:00Z","v":100,"vw":63.825},{"c":63.93,"h":64.15,"l":63.92,"n":8,"o":63.92,"t":"2026-10-19T08:00:00Z","v":1310,"vw":63.946154},{"c":64.2,"h":64.2,"l":63.93,"n":7,"o":64.16,"t":"2026-10-19T08:15:00Z","v":1900,"vw":64.077895},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-19T08:30:00Z","v":100,"vw":64.22},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-19T08:45:00Z","v":300,"vw":64.1},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-19T09:00:00Z","v":200,"vw":64.08},{"c":64.449,"h":64.449,"l":64.33,"n":17,"o":64.33,"t":"2026-10-19T13:30:00Z","v":1214,"vw":64.428343},{"c":64.434,"h":64.434,"l":64.434,"n":1,"o":64.434,"t":"2026-10-19T13:45:00Z","v":139,"vw":64.434},{"c":64.57,"h":64.57,"l":64.57,"n":3,"o":64.57,"t":"2026-10-19T14:15:00Z","v":137,"vw":64.57},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-19T15:00:00Z","v":1501,"vw":64.55},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-10-19T15:45:00Z","v":102,"vw":64.62},{"c":64.49,"h":64.49,"l":64.49,"n":3,"o":64.49,"t":"2026-10-19T16:00:00Z","v":109,"vw":64.49},{"c":64.3941,"h":64.3941,"l":64.3941,"n":1,"o":64.3941,"t":"2026-10-19T16:45:00Z","v":600,"vw":64.3941},{"c":64.2208,"h":64.2208,"l":64.2208,"n":1,"o":64.2208,"t":"2026-10-19T17:45:00Z","v":952,"vw":64.2208},{"c":64.295,"h":64.295,"l":64.295,"n":1,"o":64.295,"t":"2026-10-19T18:00:00Z","v":147,"vw":64.295},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-19T18:45:00Z","v":131,"vw":64.31},{"c":64.27,"h":64.27,"l":64.27,"n":12,"o":64.27,"t":"2026-10-19T19:45:00Z","v":448,"vw":64.27},{"c":63.81,"h":63.92,"l":63.79,"n":6,"o":63.79,"t":"2026-10-20T13:30:00Z","v":708,"vw":63.823294},{"c":63.928,"h":63.928,"l":63.928,"n":1,"o":63.928,"t":"2026-10-20T13:45:00Z","v":161,"vw":63.928},{"c":64.3738,"h":64.3775,"l":64.3738,"n":2,"o":64.3775,"t":"2026-10-20T14:15:00Z","v":210,"vw":64.375562},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-20T14:30:00Z","v":185,"vw":64.55},{"c":64.34,"h":64.34,"l":64.34,"n":5,"o":64.34,"t":"2026-10-20T15:00:00Z","v":188,"vw":64.34},{"c":64.315,"h":64.315,"l":64.315,"n":1,"o":64.315,"t":"2026-10-20T15:15:00Z","v":185,"vw":64.315},{"c":64.2875,"h":64.2875,"l":64.2875,"n":1,"o":64.2875,"t":"2026-10-20T15:30:00Z","v":100,"vw":64.2875},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-20T16:15:00Z","v":1817,"vw":64.33},{"c":64.4132,"h":64.42,"l":64.4132,"n":3,"o":64.42,"t":"2026-10-20T16:30:00Z","v":1065,"vw":64.413854},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-20T16:45:00Z","v":100,"vw":64.47},{"c":64.41,"h":64.41,"l":64.39,"n":3,"o":64.39,"t":"2026-10-20T17:15:00Z","v":220,"vw":64.399852},{"c":64.4757,"h":64.4757,"l":64.45,"n":4,"o":64.45,"t":"2026-10-20T18:00:00Z","v":415,"vw":64.46842},{"c":64.485,"h":64.485,"l":64.485,"n":3,"o":64.485,"t":"2026-10-20T18:15:00Z","v":692,"vw":64.485},{"c":64.435,"h":64.435,"l":64.435,"n":1,"o":64.435,"t":"2026-10-20T18:30:00Z","v":322,"vw":64.435},{"c":64.4101,"h":64.4101,"l":64.4101,"n":2,"o":64.4101,"t":"2026-10-20T19:15:00Z","v":200,"vw":64.4101},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-20T20:00:00Z","v":188,"vw":64.42},{"c":64.355,"h":64.86,"l":64.355,"n":13,"o":64.86,"t":"2026-10-21T13:30:00Z","v":2026,"vw":64.476949},{"c":64.4168,"h":64.4168,"l":64.4168,"n":1,"o":64.4168,"t":"2026-10-21T14:45:00Z","v":105,"vw":64.4168},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-10-21T15:00:00Z","v":343,"vw":64.4},{"c":64.555,"h":64.555,"l":64.555,"n":2,"o":64.555,"t":"2026-10-21T15:15:00Z","v":370,"vw":64.555},{"c":64.66,"h":64.66,"l":64.66,"n":7,"o":64.66,"t":"2026-10-21T15:30:00Z","v":491,"vw":64.66},{"c":64.69,"h":64.69,"l":64.63,"n":3,"o":64.63,"t":"2026-10-21T16:30:00Z","v":240,"vw":64.657027},{"c":64.5916,"h":64.65,"l":64.5916,"n":7,"o":64.64,"t":"2026-10-21T18:30:00Z","v":1876,"vw":64.625474},{"c":64.4,"h":64.4,"l":64.4,"n":6,"o":64.4,"t":"2026-10-21T19:00:00Z","v":203,"vw":64.4},{"c":64.4526,"h":64.4616,"l":64.45,"n":5,"o":64.4616,"t":"2026-10-21T19:15:00Z","v":1703,"vw":64.459208},{"c":64.62,"h":64.62,"l":64.62,"n":13,"o":64.62,"t":"2026-10-21T19:45:00Z","v":628,"vw":64.62},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-21T20:00:00Z","v":212,"vw":64.61},{"c":63.65,"h":63.71,"l":63.5,"n":31,"o":63.5,"t":"2026-10-22T13:30:00Z","v":7125,"vw":63.545003},{"c":63.1486,"h":63.1486,"l":63.1486,"n":5,"o":63.1486,"t":"2026-10-22T14:30:00Z","v":331,"vw":63.1486},{"c":63.2899,"h":63.2899,"l":63.16,"n":3,"o":63.16,"t":"2026-10-22T14:45:00Z","v":246,"vw":63.236443},{"c":63.29,"h":63.29,"l":63.26,"n":2,"o":63.26,"t":"2026-10-22T15:00:00Z","v":200,"vw":63.275},{"c":63.17,"h":63.255,"l":63.17,"n":6,"o":63.255,"t":"2026-10-22T15:15:00Z","v":280,"vw":63.2125},{"c":63.2565,"h":63.2565,"l":63.2565,"n":1,"o":63.2565,"t":"2026-10-22T15:45:00Z","v":129,"vw":63.2565},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-22T16:00:00Z","v":214,"vw":63.37},{"c":63.1799,"h":63.18,"l":63.1799,"n":3,"o":63.18,"t":"2026-10-22T16:45:00Z","v":562,"vw":63.17995},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-22T17:15:00Z","v":100,"vw":63.34},{"c":63.0977,"h":63.0977,"l":63.0977,"n":2,"o":63.0977,"t":"2026-10-22T18:00:00Z","v":237,"vw":63.0977},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-22T18:30:00Z","v":385,"vw":63.17},{"c":63.24,"h":63.24,"l":63.24,"n":2,"o":63.24,"t":"2026-10-22T18:45:00Z","v":7235,"vw":63.24},{"c":63.19,"h":63.19,"l":63.185,"n":2,"o":63.185,"t":"2026-10-22T19:00:00Z","v":680,"vw":63.186103},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-22T19:15:00Z","v":100,"vw":63.22},{"c":63.1863,"h":63.25,"l":63.11,"n":14,"o":63.11,"t":"2026-10-22T19:45:00Z","v":673,"vw":63.18616},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-22T20:00:00Z","v":744,"vw":63.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9292481102261481,"strike":68.41503779547703,"iv":0.3695604327757714,"gamma":0.04847288865109974,"theta":-0.03792856643872799,"vega":0.056431430799599634,"rho":0.011248989653777602,"breakevenPct":9.721971369783526},{"delta":0.3,"premium":1.019791888627586,"strike":66.73610815163218,"iv":0.3163322764131612,"gamma":0.06197897635857606,"theta":-0.03599583091121601,"vega":0.061712442222274684,"rho":0.013532508031646547,"breakevenPct":7.208702595347735},{"delta":0.35,"premium":1.1306258873994044,"strike":65.62916075067064,"iv":0.2826161771047785,"gamma":0.07379852061265443,"theta":-0.034690750277809455,"vega":0.06564499113272759,"rho":0.015817860675746295,"breakevenPct":5.632573794414618},{"delta":0.4,"premium":1.2548900733301889,"strike":64.80073284446541,"iv":0.2589403615121677,"gamma":0.08406184433673179,"theta":-0.033654291263069375,"vega":0.06846846501183107,"rho":0.018109018850328656,"breakevenPct":4.518390692714541},{"delta":0.45,"premium":1.359043206869822,"strike":64.10637862086786,"iv":0.23479531656782357,"gamma":0.09492872109012625,"theta":-0.03189215845335379,"vega":0.07022726747336945,"rho":0.0204086296841299,"breakevenPct":3.584528208445683},{"delta":0.5,"premium":1.565740301580717,"strike":63.551199290398316,"iv":0.22840508580897523,"gamma":0.0975389440182998,"theta":-0.031298070994777764,"vega":0.07049819482910434,"rho":0.022778101354555862,"breakevenPct":3.0331322657895976},{"delta":0.55,"premium":1.7909900115992583,"strike":63.02119997270763,"iv":0.2252271186849606,"gamma":0.09865534400070383,"theta":-0.03091531042287607,"vega":0.07049993057035016,"rho":0.025160212494065762,"breakevenPct":2.5509335194729115},{"delta":0.6,"premium":2.161204013377926,"strike":62.46488294314381,"iv":0.23318026755852841,"gamma":0.09259966555183947,"theta":-0.03127458193979933,"vega":0.06835953177257525,"rho":0.02743713494460675,"breakevenPct":2.2564667033571713},{"delta":0.65,"premium":2.5206956956956956,"strike":61.91691691691692,"iv":0.23865465465465466,"gamma":0.08685135135135136,"theta":-0.0311928928928929,"vega":0.06576056056056057,"rho":0.029716884151564184,"breakevenPct":1.9582478047667804},{"delta":0.7,"premium":2.795970970970971,"strike":61.41641641641642,"iv":0.22934534534534534,"gamma":0.08414864864864866,"theta":-0.028740440440440447,"vega":0.061306106106106116,"rho":0.032032855176551606,"breakevenPct":1.6018787775116863},{"delta":0.75,"premium":3.1216906474820143,"strike":60.879136690647485,"iv":0.22260316546762587,"gamma":0.07997827338129497,"theta":-0.026397841726618708,"vega":0.056463884892086334,"rho":0.03432375110337242,"breakevenPct":1.267131864128954},{"delta":0.8,"premium":3.6972302158273385,"strike":60.159712230215824,"iv":0.22857438848920864,"gamma":0.06853942446043165,"theta":-0.02459928057553957,"vega":0.049701294964028774,"rho":0.036490465591653844,"breakevenPct":1.0394658956379206},{"delta":0.85,"premium":4.342620967741936,"strike":59.37258064516129,"iv":0.22996274193548388,"gamma":0.05646322580645162,"theta":-0.021627580645161293,"vega":0.04123564516129033,"rho":0.03860140540389342,"breakevenPct":0.8151924254797835},{"delta":0.9,"premium":5.233373493975905,"strike":58.35180722891566,"iv":0.2340187951807229,"gamma":0.04191975903614456,"theta":-0.018025783132530115,"vega":0.03107180722891565,"rho":0.04054140159258593,"breakevenPct":0.6094631691322167}],"put":[{"delta":0.15,"premium":0.85,"strike":54.37284735287408,"iv":0.5724791800586656,"gamma":0.02296811277015209,"theta":-0.03977804891343219,"vega":0.041425115715834945,"rho":-0.008448308665821955,"breakevenPct":15.311950391022032},{"delta":0.2,"premium":0.915709065854178,"strike":57.62836263416712,"iv":0.4358856975218799,"gamma":0.03624559648293622,"theta":-0.03582875810258086,"vega":0.04972345711036182,"rho":-0.011157625161552156,"breakevenPct":10.264788657732689},{"delta":0.25,"premium":1.0118186247265595,"strike":59.49091499635413,"iv":0.3634789171781498,"gamma":0.04934143499467248,"theta":-0.03337517555247469,"vega":0.05639201642997864,"rho":-0.013888750191998553,"breakevenPct":7.4697842221082835},{"delta":0.3,"premium":1.1084794588169733,"strike":60.77972611755964,"iv":0.3134817770386463,"gamma":0.06258396281374184,"theta":-0.03099211791512814,"vega":0.06171037782561511,"rho":-0.01662152205331714,"breakevenPct":5.5834704766729955},{"delta":0.35,"premium":1.2283220732730693,"strike":61.68881382182046,"iv":0.2816781518525913,"gamma":0.07412334963378761,"theta":-0.029101994341426407,"vega":0.06564237049963774,"rho":-0.0193523875256898,"breakevenPct":4.334664954830076},{"delta":0.4,"premium":1.3362092922432445,"strike":62.4080619482883,"iv":0.2546379148362673,"gamma":0.08567218100189519,"theta":-0.02680618700378073,"vega":0.0683250251130821,"rho":-0.022072867792382933,"breakevenPct":3.367321746764159},{"delta":0.45,"premium":1.4408047774768453,"strike":63.03951194369211,"iv":0.22968711012953308,"gamma":0.09685711276739213,"theta":-0.02429017139186857,"vega":0.07025187204275327,"rho":-0.024780085858820553,"breakevenPct":2.5336911926973613},{"delta":0.5,"premium":1.630063507783818,"strike":63.51265876945955,"iv":0.2204323760755759,"gamma":0.10101617051744527,"theta":-0.023014224893411147,"vega":0.07037410256356447,"rho":-0.027408350979074795,"breakevenPct":2.0845011682346137},{"delta":0.55,"premium":1.819322238090791,"strike":63.98580559522698,"iv":0.2111776420216187,"gamma":0.10517522826749842,"theta":-0.021738278394953722,"vega":0.07049633308437565,"rho":-0.030036616099329037,"breakevenPct":1.6353111437718657},{"delta":0.6,"premium":2.1721633085896075,"strike":64.51431601272535,"iv":0.2149116648992577,"gamma":0.10025970307529163,"theta":-0.020979957582184516,"vega":0.06833987274655355,"rho":-0.03277508659695337,"breakevenPct":1.3573533162409295},{"delta":0.65,"premium":2.5233117483811283,"strike":65.03885291396855,"iv":0.21795790934320075,"gamma":0.09523191489361703,"theta":-0.020051341350601295,"vega":0.06590370027752081,"rho":-0.03551294610181054,"breakevenPct":1.083004484830038},{"delta":0.7,"premium":2.8008325624421824,"strike":65.5013876040703,"iv":0.2091234967622572,"gamma":0.0920404255319149,"theta":-0.01709111933395005,"vega":0.06118584643848289,"rho":-0.038206974935783795,"breakevenPct":0.7902610100820914},{"delta":0.75,"premium":3.0783533765032374,"strike":65.96392229417206,"iv":0.2002890841813136,"gamma":0.08884893617021276,"theta":-0.014130897317298798,"vega":0.05646799259944496,"rho":-0.04090100376975706,"breakevenPct":0.4975175353341441},{"delta":0.8,"premium":3.796675302245251,"strike":66.79620034542314,"iv":0.21130414507772022,"gamma":0.0742683937823834,"theta":-0.012227979274611396,"vega":0.04973039723661484,"rho":-0.043834842149202836,"breakevenPct":0.31720721016156833},{"delta":0.85,"premium":4.611666666666666,"strike":67.72761904761904,"iv":0.21830190476190475,"gamma":0.05968571428571428,"theta":-0.009253333333333332,"vega":0.04133314285714285,"rho":-0.046843334703201144,"breakevenPct":0.13298673899940391},{"delta":0.9,"premium":6.1800000000000015,"strike":69.4,"iv":0.24059000000000003,"gamma":0.04110999999999999,"theta":-0.005989999999999998,"vega":0.03102999999999999,"rho":-0.05040283012746228,"breakevenPct":0.07911392405063178}]},"raw":{"call":[{"delta":0.25,"premium":0.9292481102261481,"strike":68.41503779547703,"iv":0.3695604327757714,"gamma":0.04847288865109974,"theta":-0.03792856643872799,"vega":0.056431430799599634,"rho":0.011248989653777602,"breakevenPct":9.721971369783526},{"delta":0.3,"premium":1.019791888627586,"strike":66.73610815163218,"iv":0.3163322764131612,"gamma":0.06197897635857606,"theta":-0.03599583091121601,"vega":0.061712442222274684,"rho":0.013532508031646547,"breakevenPct":7.208702595347735},{"delta":0.35,"premium":1.1306258873994044,"strike":65.62916075067064,"iv":0.2826161771047785,"gamma":0.07379852061265443,"theta":-0.034690750277809455,"vega":0.06564499113272759,"rho":0.015817860675746295,"breakevenPct":5.632573794414618},{"delta":0.4,"premium":1.2548900733301889,"strike":64.80073284446541,"iv":0.2589403615121677,"gamma":0.08406184433673179,"theta":-0.033654291263069375,"vega":0.06846846501183107,"rho":0.018109018850328656,"breakevenPct":4.518390692714541},{"delta":0.45,"premium":1.359043206869822,"strike":64.10637862086786,"iv":0.23479531656782357,"gamma":0.09492872109012625,"theta":-0.03189215845335379,"vega":0.07022726747336945,"rho":0.0204086296841299,"breakevenPct":3.584528208445683},{"delta":0.5,"premium":1.565740301580717,"strike":63.551199290398316,"iv":0.22840508580897523,"gamma":0.0975389440182998,"theta":-0.031298070994777764,"vega":0.07049819482910434,"rho":0.022778101354555862,"breakevenPct":3.0331322657895976},{"delta":0.55,"premium":1.7909900115992583,"strike":63.02119997270763,"iv":0.2252271186849606,"gamma":0.09865534400070383,"theta":-0.03091531042287607,"vega":0.07049993057035016,"rho":0.025160212494065762,"breakevenPct":2.5509335194729115},{"delta":0.6,"premium":2.161204013377926,"strike":62.46488294314381,"iv":0.23318026755852841,"gamma":0.09259966555183947,"theta":-0.03127458193979933,"vega":0.06835953177257525,"rho":0.02743713494460675,"breakevenPct":2.2564667033571713},{"delta":0.65,"premium":2.5206956956956956,"strike":61.91691691691692,"iv":0.23865465465465466,"gamma":0.08685135135135136,"theta":-0.0311928928928929,"vega":0.06576056056056057,"rho":0.029716884151564184,"breakevenPct":1.9582478047667804},{"delta":0.7,"premium":2.795970970970971,"strike":61.41641641641642,"iv":0.22934534534534534,"gamma":0.08414864864864866,"theta":-0.028740440440440447,"vega":0.061306106106106116,"rho":0.032032855176551606,"breakevenPct":1.6018787775116863},{"delta":0.75,"premium":3.1216906474820143,"strike":60.879136690647485,"iv":0.22260316546762587,"gamma":0.07997827338129497,"theta":-0.026397841726618708,"vega":0.056463884892086334,"rho":0.03432375110337242,"breakevenPct":1.267131864128954},{"delta":0.8,"premium":3.6972302158273385,"strike":60.159712230215824,"iv":0.22857438848920864,"gamma":0.06853942446043165,"theta":-0.02459928057553957,"vega":0.049701294964028774,"rho":0.036490465591653844,"breakevenPct":1.0394658956379206},{"delta":0.85,"premium":4.342620967741936,"strike":59.37258064516129,"iv":0.22996274193548388,"gamma":0.05646322580645162,"theta":-0.021627580645161293,"vega":0.04123564516129033,"rho":0.03860140540389342,"breakevenPct":0.8151924254797835},{"delta":0.9,"premium":5.233373493975905,"strike":58.35180722891566,"iv":0.2340187951807229,"gamma":0.04191975903614456,"theta":-0.018025783132530115,"vega":0.03107180722891565,"rho":0.04054140159258593,"breakevenPct":0.6094631691322167}],"put":[{"delta":0.15,"premium":0.85,"strike":54.37284735287408,"iv":0.5724791800586656,"gamma":0.02296811277015209,"theta":-0.03977804891343219,"vega":0.041425115715834945,"rho":-0.008448308665821955,"breakevenPct":15.311950391022032},{"delta":0.2,"premium":0.915709065854178,"strike":57.62836263416712,"iv":0.4358856975218799,"gamma":0.03624559648293622,"theta":-0.03582875810258086,"vega":0.04972345711036182,"rho":-0.011157625161552156,"breakevenPct":10.264788657732689},{"delta":0.25,"premium":1.0118186247265595,"strike":59.49091499635413,"iv":0.3634789171781498,"gamma":0.04934143499467248,"theta":-0.03337517555247469,"vega":0.05639201642997864,"rho":-0.013888750191998553,"breakevenPct":7.4697842221082835},{"delta":0.3,"premium":1.1084794588169733,"strike":60.77972611755964,"iv":0.3134817770386463,"gamma":0.06258396281374184,"theta":-0.03099211791512814,"vega":0.06171037782561511,"rho":-0.01662152205331714,"breakevenPct":5.5834704766729955},{"delta":0.35,"premium":1.2283220732730693,"strike":61.68881382182046,"iv":0.2816781518525913,"gamma":0.07412334963378761,"theta":-0.029101994341426407,"vega":0.06564237049963774,"rho":-0.0193523875256898,"breakevenPct":4.334664954830076},{"delta":0.4,"premium":1.3362092922432445,"strike":62.4080619482883,"iv":0.2546379148362673,"gamma":0.08567218100189519,"theta":-0.02680618700378073,"vega":0.0683250251130821,"rho":-0.022072867792382933,"breakevenPct":3.367321746764159},{"delta":0.45,"premium":1.4408047774768453,"strike":63.03951194369211,"iv":0.22968711012953308,"gamma":0.09685711276739213,"theta":-0.02429017139186857,"vega":0.07025187204275327,"rho":-0.024780085858820553,"breakevenPct":2.5336911926973613},{"delta":0.5,"premium":1.630063507783818,"strike":63.51265876945955,"iv":0.2204323760755759,"gamma":0.10101617051744527,"theta":-0.023014224893411147,"vega":0.07037410256356447,"rho":-0.027408350979074795,"breakevenPct":2.0845011682346137},{"delta":0.55,"premium":1.819322238090791,"strike":63.98580559522698,"iv":0.2111776420216187,"gamma":0.10517522826749842,"theta":-0.021738278394953722,"vega":0.07049633308437565,"rho":-0.030036616099329037,"breakevenPct":1.6353111437718657},{"delta":0.6,"premium":2.1721633085896075,"strike":64.51431601272535,"iv":0.2149116648992577,"gamma":0.10025970307529163,"theta":-0.020979957582184516,"vega":0.06833987274655355,"rho":-0.03277508659695337,"breakevenPct":1.3573533162409295},{"delta":0.65,"premium":2.5233117483811283,"strike":65.03885291396855,"iv":0.21795790934320075,"gamma":0.09523191489361703,"theta":-0.020051341350601295,"vega":0.06590370027752081,"rho":-0.03551294610181054,"breakevenPct":1.083004484830038},{"delta":0.7,"premium":2.8008325624421824,"strike":65.5013876040703,"iv":0.2091234967622572,"gamma":0.0920404255319149,"theta":-0.01709111933395005,"vega":0.06118584643848289,"rho":-0.038206974935783795,"breakevenPct":0.7902610100820914},{"delta":0.75,"premium":3.0783533765032374,"strike":65.96392229417206,"iv":0.2002890841813136,"gamma":0.08884893617021276,"theta":-0.014130897317298798,"vega":0.05646799259944496,"rho":-0.04090100376975706,"breakevenPct":0.4975175353341441},{"delta":0.8,"premium":3.796675302245251,"strike":66.79620034542314,"iv":0.21130414507772022,"gamma":0.0742683937823834,"theta":-0.012227979274611396,"vega":0.04973039723661484,"rho":-0.043834842149202836,"breakevenPct":0.31720721016156833},{"delta":0.85,"premium":4.611666666666666,"strike":67.72761904761904,"iv":0.21830190476190475,"gamma":0.05968571428571428,"theta":-0.009253333333333332,"vega":0.04133314285714285,"rho":-0.046843334703201144,"breakevenPct":0.13298673899940391},{"delta":0.9,"premium":6.1800000000000015,"strike":69.4,"iv":0.24059000000000003,"gamma":0.04110999999999999,"theta":-0.005989999999999998,"vega":0.03102999999999999,"rho":-0.05040283012746228,"breakevenPct":0.07911392405063178}]}},"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"}}