{"symbol":"BTCO","url":"https://intraalpha.com/companies/BTCO","capturedAt":"2026-10-22T13:24:44.807Z","state":"ready","quote":{"symbol":"BTCO","last_price":83.97,"prev_close":81.99,"regular_close":83.97,"change":1.98,"change_pct":2.4149,"regular_change":1.98,"regular_change_pct":2.4149,"extended_change":0,"extended_change_pct":0,"bid":81.24,"ask":81.28,"bid_size":200,"ask_size":500,"volume":32779,"vwap":83.982237,"open":83.39,"high":84.36,"low":83.03,"close":83.97,"trade_count":439,"last_trade_at":"2026-10-22T00:00:01.071659332Z","last_quote_at":"2026-10-22T13:24:36.176501023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:24:31.680581202-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":426300000,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-01-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:24:44.421050+00:00"},"optionObservedAt":"2026-10-21T19:55:03.808Z","bars":[{"c":81.19,"h":81.19,"l":81.19,"n":1,"o":81.19,"t":"2026-10-15T09:00:00Z","v":100,"vw":81.19},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-10-15T12:40:00Z","v":224,"vw":80.5},{"c":79.62,"h":79.62,"l":79.62,"n":14,"o":79.62,"t":"2026-10-15T13:30:00Z","v":336,"vw":79.62},{"c":79.68,"h":79.68,"l":79.68,"n":5,"o":79.68,"t":"2026-10-15T13:35:00Z","v":233,"vw":79.68},{"c":79.64,"h":79.64,"l":79.64,"n":4,"o":79.64,"t":"2026-10-15T13:50:00Z","v":309,"vw":79.64},{"c":79.67,"h":79.67,"l":79.67,"n":2,"o":79.67,"t":"2026-10-15T13:55:00Z","v":163,"vw":79.67},{"c":79.67,"h":79.67,"l":79.67,"n":2,"o":79.67,"t":"2026-10-15T14:00:00Z","v":181,"vw":79.67},{"c":80.527,"h":80.527,"l":80.527,"n":6,"o":80.527,"t":"2026-10-15T14:30:00Z","v":715,"vw":80.527},{"c":80.7799,"h":80.7799,"l":80.7799,"n":2,"o":80.7799,"t":"2026-10-15T14:35:00Z","v":177,"vw":80.7799},{"c":81.51,"h":81.51,"l":81.51,"n":5,"o":81.51,"t":"2026-10-15T15:00:00Z","v":158,"vw":81.51},{"c":81.7299,"h":81.7299,"l":81.7299,"n":3,"o":81.7299,"t":"2026-10-15T15:20:00Z","v":623,"vw":81.7299},{"c":81.84,"h":81.84,"l":81.84,"n":6,"o":81.84,"t":"2026-10-15T15:35:00Z","v":315,"vw":81.84},{"c":81.575,"h":81.575,"l":81.575,"n":2,"o":81.575,"t":"2026-10-15T16:55:00Z","v":210,"vw":81.575},{"c":81.55,"h":81.55,"l":81.55,"n":2,"o":81.55,"t":"2026-10-15T17:00:00Z","v":212,"vw":81.55},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-10-15T17:10:00Z","v":237,"vw":81.66},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-10-15T17:15:00Z","v":110,"vw":81.85},{"c":81.73,"h":81.7475,"l":81.73,"n":29,"o":81.74,"t":"2026-10-15T18:05:00Z","v":3345,"vw":81.738755},{"c":81.6,"h":81.61,"l":81.6,"n":3,"o":81.61,"t":"2026-10-15T18:25:00Z","v":734,"vw":81.608638},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-10-15T18:55:00Z","v":102,"vw":81.825},{"c":81.8914,"h":81.8914,"l":81.885,"n":4,"o":81.885,"t":"2026-10-15T19:00:00Z","v":630,"vw":81.887327},{"c":81.89,"h":81.89,"l":81.89,"n":2,"o":81.89,"t":"2026-10-15T19:05:00Z","v":157,"vw":81.89},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-15T19:10:00Z","v":100,"vw":81.9},{"c":81.8786,"h":81.8786,"l":81.8786,"n":10,"o":81.8786,"t":"2026-10-15T19:35:00Z","v":386,"vw":81.8786},{"c":81.86,"h":81.86,"l":81.86,"n":3,"o":81.86,"t":"2026-10-15T19:40:00Z","v":504,"vw":81.86},{"c":81.79,"h":81.85,"l":81.79,"n":26,"o":81.81,"t":"2026-10-15T19:55:00Z","v":4022,"vw":81.802268},{"c":81.8,"h":81.8,"l":81.8,"n":7,"o":81.8,"t":"2026-10-15T20:00:00Z","v":1116,"vw":81.8},{"c":81.47,"h":81.47,"l":81.44,"n":9,"o":81.44,"t":"2026-10-16T13:25:00Z","v":1600,"vw":81.461875},{"c":81.37,"h":81.57,"l":81.27,"n":82,"o":81.55,"t":"2026-10-16T13:30:00Z","v":46303,"vw":81.53624},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-16T13:40:00Z","v":216,"vw":81.27},{"c":81.52,"h":81.52,"l":81.52,"n":5,"o":81.52,"t":"2026-10-16T13:55:00Z","v":333,"vw":81.52},{"c":81.8934,"h":81.97,"l":81.87,"n":8,"o":81.97,"t":"2026-10-16T14:35:00Z","v":1600,"vw":81.928138},{"c":81.49,"h":81.49,"l":81.49,"n":4,"o":81.49,"t":"2026-10-16T14:50:00Z","v":497,"vw":81.49},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-16T15:00:00Z","v":182,"vw":81.29},{"c":81.08,"h":81.08,"l":81.08,"n":1,"o":81.08,"t":"2026-10-16T15:45:00Z","v":100,"vw":81.08},{"c":80.86,"h":80.87,"l":80.86,"n":42,"o":80.87,"t":"2026-10-16T15:50:00Z","v":7400,"vw":80.861573},{"c":80.74,"h":80.75,"l":80.74,"n":3,"o":80.75,"t":"2026-10-16T16:00:00Z","v":5186,"vw":80.749804},{"c":80.73,"h":80.73,"l":80.73,"n":3,"o":80.73,"t":"2026-10-16T16:05:00Z","v":258,"vw":80.73},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-16T16:40:00Z","v":100,"vw":80.91},{"c":80.4599,"h":80.46,"l":80.4599,"n":5,"o":80.46,"t":"2026-10-16T17:20:00Z","v":622,"vw":80.45995},{"c":80.31,"h":80.31,"l":80.31,"n":5,"o":80.31,"t":"2026-10-16T17:25:00Z","v":300,"vw":80.31},{"c":80.65,"h":80.65,"l":80.63,"n":5,"o":80.63,"t":"2026-10-16T17:30:00Z","v":1256,"vw":80.646667},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-16T17:35:00Z","v":100,"vw":80.89},{"c":80.76,"h":80.76,"l":80.76,"n":6,"o":80.76,"t":"2026-10-16T18:10:00Z","v":405,"vw":80.76},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-16T18:15:00Z","v":100,"vw":80.8},{"c":80.51,"h":80.79,"l":80.51,"n":8,"o":80.79,"t":"2026-10-16T18:40:00Z","v":691,"vw":80.56726},{"c":80.58,"h":80.58,"l":80.58,"n":4,"o":80.58,"t":"2026-10-16T19:00:00Z","v":194,"vw":80.58},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-16T19:10:00Z","v":100,"vw":80.68},{"c":80.8204,"h":80.827,"l":80.8204,"n":4,"o":80.827,"t":"2026-10-16T19:20:00Z","v":1056,"vw":80.821865},{"c":81.08,"h":81.08,"l":81.0244,"n":11,"o":81.0244,"t":"2026-10-16T19:55:00Z","v":559,"vw":81.047534},{"c":80.99,"h":80.99,"l":80.99,"n":5,"o":80.99,"t":"2026-10-16T20:00:00Z","v":123,"vw":80.99},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-10-16T21:40:00Z","v":200,"vw":82.69},{"c":81.9,"h":81.99,"l":81.9,"n":34,"o":81.99,"t":"2026-10-19T13:30:00Z","v":6907,"vw":81.986861},{"c":81.68,"h":81.74,"l":81.68,"n":15,"o":81.74,"t":"2026-10-19T13:40:00Z","v":896,"vw":81.700725},{"c":81.29,"h":81.39,"l":81.29,"n":12,"o":81.39,"t":"2026-10-19T14:00:00Z","v":1250,"vw":81.30485},{"c":81.45,"h":81.5,"l":81.34,"n":21,"o":81.34,"t":"2026-10-19T14:05:00Z","v":1829,"vw":81.405609},{"c":81.5,"h":81.51,"l":81.39,"n":19,"o":81.39,"t":"2026-10-19T14:10:00Z","v":1478,"vw":81.467692},{"c":81.64,"h":81.64,"l":81.64,"n":3,"o":81.64,"t":"2026-10-19T14:20:00Z","v":224,"vw":81.64},{"c":81.52,"h":81.52,"l":81.52,"n":3,"o":81.52,"t":"2026-10-19T14:25:00Z","v":562,"vw":81.52},{"c":81.9,"h":81.9,"l":81.9,"n":7,"o":81.9,"t":"2026-10-19T14:45:00Z","v":1031,"vw":81.9},{"c":81.34,"h":81.48,"l":81.34,"n":13,"o":81.48,"t":"2026-10-19T15:55:00Z","v":816,"vw":81.400041},{"c":81.45,"h":81.45,"l":81.45,"n":5,"o":81.45,"t":"2026-10-19T16:55:00Z","v":261,"vw":81.45},{"c":81.455,"h":81.455,"l":81.455,"n":2,"o":81.455,"t":"2026-10-19T18:15:00Z","v":308,"vw":81.455},{"c":81.31,"h":81.31,"l":81.31,"n":10,"o":81.31,"t":"2026-10-19T19:55:00Z","v":947,"vw":81.31},{"c":81.35,"h":81.35,"l":81.35,"n":5,"o":81.35,"t":"2026-10-19T20:00:00Z","v":491,"vw":81.35},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-10-20T13:35:00Z","v":127,"vw":81.15},{"c":81.77,"h":81.77,"l":81.77,"n":9,"o":81.77,"t":"2026-10-20T14:00:00Z","v":613,"vw":81.77},{"c":82.14,"h":82.14,"l":82.14,"n":9,"o":82.14,"t":"2026-10-20T14:05:00Z","v":1009,"vw":82.14},{"c":82.46,"h":82.46,"l":82.46,"n":2,"o":82.46,"t":"2026-10-20T14:10:00Z","v":180,"vw":82.46},{"c":82.59,"h":82.59,"l":82.585,"n":4,"o":82.585,"t":"2026-10-20T14:25:00Z","v":548,"vw":82.5874},{"c":82.7617,"h":82.7617,"l":82.7617,"n":3,"o":82.7617,"t":"2026-10-20T14:55:00Z","v":218,"vw":82.7617},{"c":81.94,"h":81.94,"l":81.94,"n":2,"o":81.94,"t":"2026-10-20T15:15:00Z","v":380,"vw":81.94},{"c":81.86,"h":81.89,"l":81.81,"n":33,"o":81.89,"t":"2026-10-20T15:20:00Z","v":3022,"vw":81.855258},{"c":81.92,"h":81.95,"l":81.89,"n":18,"o":81.95,"t":"2026-10-20T15:25:00Z","v":1412,"vw":81.935832},{"c":81.915,"h":81.915,"l":81.915,"n":1,"o":81.915,"t":"2026-10-20T15:35:00Z","v":150,"vw":81.915},{"c":81.8578,"h":81.8578,"l":81.8578,"n":1,"o":81.8578,"t":"2026-10-20T15:45:00Z","v":595,"vw":81.8578},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-20T15:50:00Z","v":115,"vw":81.82},{"c":81.97,"h":81.97,"l":81.94,"n":26,"o":81.94,"t":"2026-10-20T16:10:00Z","v":2399,"vw":81.952174},{"c":81.92,"h":81.92,"l":81.92,"n":2,"o":81.92,"t":"2026-10-20T16:25:00Z","v":2214,"vw":81.92},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-20T16:35:00Z","v":784,"vw":82.05},{"c":82.04,"h":82.04,"l":82.04,"n":1,"o":82.04,"t":"2026-10-20T16:45:00Z","v":678,"vw":82.04},{"c":82.18,"h":82.18,"l":82.18,"n":1,"o":82.18,"t":"2026-10-20T16:50:00Z","v":247,"vw":82.18},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-10-20T17:25:00Z","v":200,"vw":82.22},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-20T18:00:00Z","v":3000,"vw":82.2},{"c":82.125,"h":82.135,"l":82.12,"n":8,"o":82.135,"t":"2026-10-20T18:10:00Z","v":432,"vw":82.126667},{"c":82.055,"h":82.085,"l":82.055,"n":20,"o":82.085,"t":"2026-10-20T18:20:00Z","v":3338,"vw":82.066746},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-20T18:30:00Z","v":234,"vw":81.99},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-20T18:35:00Z","v":221,"vw":81.96},{"c":81.929,"h":81.929,"l":81.929,"n":1,"o":81.929,"t":"2026-10-20T18:40:00Z","v":206,"vw":81.929},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-20T19:00:00Z","v":100,"vw":81.97},{"c":81.8658,"h":81.8658,"l":81.8658,"n":1,"o":81.8658,"t":"2026-10-20T19:25:00Z","v":159,"vw":81.8658},{"c":81.99,"h":82.01,"l":81.99,"n":28,"o":82.01,"t":"2026-10-20T19:55:00Z","v":2220,"vw":81.999653},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-20T20:00:00Z","v":324,"vw":81.99},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T12:10:00Z","v":500,"vw":83},{"c":83.21,"h":83.39,"l":83.21,"n":21,"o":83.39,"t":"2026-10-21T13:30:00Z","v":910,"vw":83.339791},{"c":83.06,"h":83.06,"l":83.06,"n":5,"o":83.06,"t":"2026-10-21T13:35:00Z","v":184,"vw":83.06},{"c":83.03,"h":83.03,"l":83.03,"n":10,"o":83.03,"t":"2026-10-21T13:40:00Z","v":733,"vw":83.03},{"c":83.15,"h":83.15,"l":83.14,"n":3,"o":83.14,"t":"2026-10-21T14:05:00Z","v":322,"vw":83.14442},{"c":83.38,"h":83.38,"l":83.38,"n":1,"o":83.38,"t":"2026-10-21T14:10:00Z","v":100,"vw":83.38},{"c":83.52,"h":83.54,"l":83.52,"n":4,"o":83.54,"t":"2026-10-21T14:25:00Z","v":314,"vw":83.530698},{"c":83.57,"h":83.58,"l":83.57,"n":6,"o":83.58,"t":"2026-10-21T14:35:00Z","v":659,"vw":83.576667},{"c":83.71,"h":83.71,"l":83.6,"n":11,"o":83.6,"t":"2026-10-21T14:40:00Z","v":1135,"vw":83.660553},{"c":83.82,"h":83.87,"l":83.67,"n":24,"o":83.67,"t":"2026-10-21T14:45:00Z","v":2287,"vw":83.729017},{"c":84.15,"h":84.21,"l":84,"n":35,"o":84,"t":"2026-10-21T14:50:00Z","v":4982,"vw":84.142471},{"c":84.08,"h":84.15,"l":84.06,"n":17,"o":84.06,"t":"2026-10-21T14:55:00Z","v":3490,"vw":84.094677},{"c":84.025,"h":84.025,"l":84.025,"n":1,"o":84.025,"t":"2026-10-21T15:00:00Z","v":103,"vw":84.025},{"c":84.1601,"h":84.1601,"l":84.125,"n":5,"o":84.125,"t":"2026-10-21T15:05:00Z","v":436,"vw":84.151539},{"c":84.17,"h":84.27,"l":84.17,"n":13,"o":84.22,"t":"2026-10-21T15:10:00Z","v":1107,"vw":84.206707},{"c":83.9551,"h":83.9551,"l":83.9551,"n":4,"o":83.9551,"t":"2026-10-21T15:45:00Z","v":1020,"vw":83.9551},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-10-21T16:15:00Z","v":250,"vw":84.15},{"c":84.175,"h":84.175,"l":84.15,"n":2,"o":84.15,"t":"2026-10-21T16:20:00Z","v":827,"vw":84.157195},{"c":84.165,"h":84.165,"l":84.15,"n":4,"o":84.15,"t":"2026-10-21T16:25:00Z","v":811,"vw":84.157398},{"c":84.1,"h":84.13,"l":84.1,"n":2,"o":84.13,"t":"2026-10-21T16:30:00Z","v":201,"vw":84.114925},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-21T16:35:00Z","v":101,"vw":84.3},{"c":84.21,"h":84.36,"l":84.2,"n":23,"o":84.35,"t":"2026-10-21T16:40:00Z","v":2727,"vw":84.298559},{"c":84.17,"h":84.17,"l":84.17,"n":1,"o":84.17,"t":"2026-10-21T16:45:00Z","v":100,"vw":84.17},{"c":83.9127,"h":83.9127,"l":83.9127,"n":1,"o":83.9127,"t":"2026-10-21T17:10:00Z","v":1000,"vw":83.9127},{"c":84.045,"h":84.045,"l":84.045,"n":1,"o":84.045,"t":"2026-10-21T17:25:00Z","v":500,"vw":84.045},{"c":84.19,"h":84.19,"l":84.19,"n":3,"o":84.19,"t":"2026-10-21T18:10:00Z","v":197,"vw":84.19},{"c":83.8512,"h":83.8512,"l":83.845,"n":3,"o":83.845,"t":"2026-10-21T19:00:00Z","v":1602,"vw":83.847325},{"c":83.77,"h":83.77,"l":83.77,"n":1,"o":83.77,"t":"2026-10-21T19:05:00Z","v":200,"vw":83.77},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-21T19:35:00Z","v":119,"vw":84.04},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-10-21T19:50:00Z","v":119,"vw":83.95},{"c":83.97,"h":84.01,"l":83.97,"n":28,"o":84.01,"t":"2026-10-21T19:55:00Z","v":3087,"vw":83.999286},{"c":83.97,"h":83.97,"l":83.97,"n":5,"o":83.97,"t":"2026-10-21T20:00:00Z","v":245,"vw":83.97},{"c":83.6761,"h":83.6761,"l":83.6761,"n":1,"o":83.6761,"t":"2026-10-21T23:25:00Z","v":144,"vw":83.6761}],"history":[{"c":67.74,"h":67.88,"l":66.83,"n":1122,"o":67.88,"t":"2024-10-21T04:00:00Z","v":87916,"vw":67.333338},{"c":67.39,"h":67.595,"l":66.555,"n":765,"o":67.1,"t":"2024-10-22T04:00:00Z","v":65930,"vw":67.205534},{"c":66.4,"h":66.83,"l":65.14,"n":1177,"o":66.5,"t":"2024-10-23T04:00:00Z","v":92512,"vw":65.954549},{"c":68.24,"h":68.28,"l":67.29,"n":1100,"o":67.59,"t":"2024-10-24T04:00:00Z","v":134914,"vw":67.770433},{"c":66.75,"h":68.75,"l":65.88,"n":893,"o":68.05,"t":"2024-10-25T04:00:00Z","v":87120,"vw":67.717159},{"c":69.64,"h":69.87,"l":68.42,"n":996,"o":68.89,"t":"2024-10-28T04:00:00Z","v":99575,"vw":69.140815},{"c":72.56,"h":73.65,"l":70.85,"n":2377,"o":71.17,"t":"2024-10-29T04:00:00Z","v":240141,"vw":72.491898},{"c":71.8,"h":72.44,"l":71.4035,"n":1320,"o":71.8,"t":"2024-10-30T04:00:00Z","v":127754,"vw":71.948438},{"c":69.91,"h":71.96,"l":69.81,"n":1687,"o":71.96,"t":"2024-10-31T04:00:00Z","v":168553,"vw":70.759341},{"c":69.17,"h":71.55,"l":68.73,"n":1280,"o":70.16,"t":"2024-11-01T04:00:00Z","v":120537,"vw":70.264359},{"c":67.21,"h":68.66,"l":67.09,"n":1871,"o":68.55,"t":"2024-11-04T05:00:00Z","v":164509,"vw":67.773015},{"c":69.32,"h":70.425,"l":68.71,"n":2021,"o":69.19,"t":"2024-11-05T05:00:00Z","v":199916,"vw":69.627037},{"c":76.13,"h":76.55,"l":73.48,"n":3931,"o":74.24,"t":"2024-11-06T05:00:00Z","v":401796,"vw":74.615198},{"c":76.48,"h":76.94,"l":74.65,"n":1727,"o":74.94,"t":"2024-11-07T05:00:00Z","v":157292,"vw":76.097305},{"c":76.79,"h":77.37,"l":75.72,"n":2353,"o":76.29,"t":"2024-11-08T05:00:00Z","v":197770,"vw":76.527027},{"c":86.98,"h":87.5336,"l":81.69,"n":4171,"o":81.93,"t":"2024-11-11T05:00:00Z","v":367644,"vw":85.213771},{"c":89.54,"h":89.99,"l":85.185,"n":3778,"o":86.04,"t":"2024-11-12T05:00:00Z","v":351951,"vw":87.607417},{"c":89.725,"h":93.5,"l":89.31,"n":5164,"o":90,"t":"2024-11-13T05:00:00Z","v":523629,"vw":91.370491},{"c":87.42,"h":91.775,"l":87.36,"n":2581,"o":91.31,"t":"2024-11-14T05:00:00Z","v":223606,"vw":89.040005},{"c":91.43,"h":91.519,"l":87.73,"n":1788,"o":89.35,"t":"2024-11-15T05:00:00Z","v":142931,"vw":89.65579},{"c":91.64,"h":92.65,"l":89.68,"n":2028,"o":90.44,"t":"2024-11-18T05:00:00Z","v":152826,"vw":91.215896},{"c":92.545,"h":94.08,"l":91.18,"n":1750,"o":91.65,"t":"2024-11-19T05:00:00Z","v":114967,"vw":92.915873},{"c":94.4,"h":95,"l":93.23,"n":2026,"o":94.65,"t":"2024-11-20T05:00:00Z","v":145768,"vw":94.189729},{"c":98.13,"h":99.12,"l":95.67,"n":3001,"o":97.36,"t":"2024-11-21T05:00:00Z","v":219352,"vw":97.470291},{"c":99.25,"h":99.74,"l":97.13,"n":3030,"o":97.72,"t":"2024-11-22T05:00:00Z","v":255660,"vw":98.7446},{"c":94.87,"h":97.37,"l":94.34,"n":3801,"o":97.31,"t":"2024-11-25T05:00:00Z","v":326389,"vw":95.283314},{"c":90.84,"h":94.73,"l":90.53,"n":4076,"o":92.11,"t":"2024-11-26T05:00:00Z","v":334829,"vw":92.378522},{"c":96.59,"h":97.4,"l":94.1951,"n":3704,"o":94.48,"t":"2024-11-27T05:00:00Z","v":340900,"vw":95.99654},{"c":97.01,"h":98.85,"l":97,"n":1142,"o":97.4,"t":"2024-11-29T05:00:00Z","v":89879,"vw":98.022373},{"c":95.65,"h":97.45,"l":94.32,"n":3638,"o":96.04,"t":"2024-12-02T05:00:00Z","v":357120,"vw":95.498012},{"c":95.6,"h":96.33,"l":93.58,"n":1952,"o":94.13,"t":"2024-12-03T05:00:00Z","v":182865,"vw":95.363458},{"c":98.94,"h":99.29,"l":94.57,"n":3403,"o":95.85,"t":"2024-12-04T05:00:00Z","v":298917,"vw":96.006677},{"c":98.86,"h":103.76,"l":97.79,"n":4789,"o":102.9,"t":"2024-12-05T05:00:00Z","v":406122,"vw":100.824113},{"c":101.42,"h":102.05,"l":98.5845,"n":2417,"o":99.35,"t":"2024-12-06T05:00:00Z","v":205772,"vw":100.592137},{"c":96.07,"h":100.35,"l":95.95,"n":2798,"o":99.02,"t":"2024-12-09T05:00:00Z","v":231862,"vw":97.478343},{"c":96.29,"h":98.09,"l":94.11,"n":2479,"o":97.88,"t":"2024-12-10T05:00:00Z","v":203755,"vw":95.682577},{"c":101.23,"h":101.68,"l":98.47,"n":3822,"o":98.65,"t":"2024-12-11T05:00:00Z","v":269680,"vw":100.489601},{"c":99.91,"h":102.5,"l":99.13,"n":3803,"o":101.38,"t":"2024-12-12T05:00:00Z","v":282849,"vw":100.478262},{"c":101.56,"h":101.91,"l":99.61,"n":2056,"o":100.26,"t":"2024-12-13T05:00:00Z","v":176602,"vw":100.902769},{"c":105.58,"h":107.8,"l":104.22,"n":4628,"o":104.27,"t":"2024-12-16T05:00:00Z","v":456073,"vw":106.233081},{"c":106.43,"h":108.26,"l":105.58,"n":9240,"o":107.7,"t":"2024-12-17T05:00:00Z","v":905057,"vw":106.68654},{"c":100.46,"h":104.84,"l":99.77,"n":7334,"o":104.52,"t":"2024-12-18T05:00:00Z","v":723120,"vw":103.210448},{"c":96.13,"h":102.655,"l":95.34,"n":8024,"o":102.21,"t":"2024-12-19T05:00:00Z","v":786530,"vw":98.312018},{"c":96.22,"h":97.62,"l":94.73,"n":4586,"o":94.97,"t":"2024-12-20T05:00:00Z","v":460406,"vw":96.649002},{"c":92.92,"h":95.41,"l":92.2,"n":4523,"o":95.3,"t":"2024-12-23T05:00:00Z","v":398531,"vw":93.113074},{"c":98.57,"h":98.92,"l":96.415,"n":996,"o":96.7,"t":"2024-12-24T05:00:00Z","v":81018,"vw":97.884519},{"c":95.39,"h":96.425,"l":94.9241,"n":2644,"o":95.59,"t":"2024-12-26T05:00:00Z","v":215422,"vw":95.464084},{"c":94.22,"h":96.17,"l":93,"n":1949,"o":96.17,"t":"2024-12-27T05:00:00Z","v":185855,"vw":94.067266},{"c":94.23,"h":94.64,"l":91.06,"n":1679,"o":92.53,"t":"2024-12-30T05:00:00Z","v":122668,"vw":92.369135},{"c":93.31,"h":95.95,"l":93.1201,"n":1399,"o":95.69,"t":"2024-12-31T05:00:00Z","v":83556,"vw":94.486813},{"c":97.28,"h":97.79,"l":95.98,"n":1592,"o":96.4,"t":"2025-01-02T05:00:00Z","v":112466,"vw":97.004171},{"c":98.24,"h":98.91,"l":96.65,"n":984,"o":97.18,"t":"2025-01-03T05:00:00Z","v":67734,"vw":97.878811},{"c":102.17,"h":102.53,"l":98.825,"n":1812,"o":99.04,"t":"2025-01-06T05:00:00Z","v":149179,"vw":101.623076},{"c":96.28,"h":100.67,"l":95.86,"n":2281,"o":100.65,"t":"2025-01-07T05:00:00Z","v":208541,"vw":97.99318},{"c":93.84,"h":95.7,"l":92.2301,"n":2006,"o":95.3,"t":"2025-01-08T05:00:00Z","v":190841,"vw":94.18305},{"c":94.54,"h":95.65,"l":92.13,"n":1894,"o":94.23,"t":"2025-01-10T05:00:00Z","v":149399,"vw":94.050842},{"c":93.64,"h":93.64,"l":89.08,"n":1584,"o":90.8,"t":"2025-01-13T05:00:00Z","v":136167,"vw":91.038683},{"c":96.3,"h":97.23,"l":95.44,"n":1272,"o":96.7,"t":"2025-01-14T05:00:00Z","v":67839,"vw":96.428265},{"c":99.48,"h":100.6551,"l":98.56,"n":1664,"o":98.64,"t":"2025-01-15T05:00:00Z","v":145586,"vw":99.408029},{"c":100.28,"h":100.555,"l":97.18,"n":1258,"o":99.32,"t":"2025-01-16T05:00:00Z","v":83759,"vw":98.975308},{"c":104.66,"h":106,"l":102.3,"n":3107,"o":102.76,"t":"2025-01-17T05:00:00Z","v":214804,"vw":104.542591},{"c":106.06,"h":107.14,"l":102.64,"n":2782,"o":105.06,"t":"2025-01-21T05:00:00Z","v":222968,"vw":105.561945},{"c":104.24,"h":105.06,"l":103.24,"n":2163,"o":104.56,"t":"2025-01-22T05:00:00Z","v":191549,"vw":104.212559},{"c":103.25,"h":106.76,"l":102.1215,"n":7352,"o":102.26,"t":"2025-01-23T05:00:00Z","v":782927,"vw":104.624976},{"c":104.8,"h":107.05,"l":104.62,"n":2272,"o":105.16,"t":"2025-01-24T05:00:00Z","v":188632,"vw":105.976751},{"c":101.24,"h":102.14,"l":98.64,"n":3014,"o":100.69,"t":"2025-01-27T05:00:00Z","v":227786,"vw":100.42047},{"c":101.05,"h":103.64,"l":101.04,"n":1989,"o":102.55,"t":"2025-01-28T05:00:00Z","v":169260,"vw":102.459861},{"c":104.18,"h":104.7688,"l":101.27,"n":2085,"o":102.11,"t":"2025-01-29T05:00:00Z","v":169505,"vw":102.984707},{"c":104.87,"h":106.46,"l":104.7,"n":2071,"o":104.81,"t":"2025-01-30T05:00:00Z","v":158553,"vw":105.489858},{"c":101.4,"h":106,"l":101.25,"n":3411,"o":104.65,"t":"2025-01-31T05:00:00Z","v":303905,"vw":102.811264},{"c":101.19,"h":102.04,"l":94.32,"n":6380,"o":94.63,"t":"2025-02-03T05:00:00Z","v":569624,"vw":98.974889},{"c":98.62,"h":100.76,"l":97.9,"n":5113,"o":99.23,"t":"2025-02-04T05:00:00Z","v":463618,"vw":99.175315},{"c":97.21,"h":99.1,"l":96.43,"n":1989,"o":98.68,"t":"2025-02-05T05:00:00Z","v":173982,"vw":97.790632},{"c":96.87,"h":98.865,"l":95.585,"n":2643,"o":98.18,"t":"2025-02-06T05:00:00Z","v":244203,"vw":97.080066},{"c":95.67,"h":100.14,"l":95.5,"n":2715,"o":99.57,"t":"2025-02-07T05:00:00Z","v":248259,"vw":97.892416},{"c":97.17,"h":97.84,"l":96.73,"n":3843,"o":97.7,"t":"2025-02-10T05:00:00Z","v":932045,"vw":97.191363},{"c":95.08,"h":97.16,"l":94.63,"n":2587,"o":96.73,"t":"2025-02-11T05:00:00Z","v":220813,"vw":95.229942},{"c":96.86,"h":97.48,"l":94.38,"n":1987,"o":94.55,"t":"2025-02-12T05:00:00Z","v":320366,"vw":96.912973},{"c":96.14,"h":96.27,"l":95,"n":1603,"o":95.81,"t":"2025-02-13T05:00:00Z","v":123815,"vw":95.587306},{"c":97.22,"h":98.88,"l":96.21,"n":1626,"o":96.41,"t":"2025-02-14T05:00:00Z","v":137314,"vw":97.652158},{"c":93.96,"h":96.49,"l":93.12,"n":3001,"o":96.4,"t":"2025-02-18T05:00:00Z","v":274811,"vw":94.318129},{"c":95.95,"h":96.52,"l":95.21,"n":1454,"o":96.17,"t":"2025-02-19T05:00:00Z","v":82074,"vw":96.068534},{"c":98.37,"h":98.61,"l":96.69,"n":1262,"o":97.66,"t":"2025-02-20T05:00:00Z","v":87432,"vw":97.835298},{"c":94.72,"h":99.21,"l":94.49,"n":3981,"o":99.03,"t":"2025-02-21T05:00:00Z","v":379689,"vw":96.370669},{"c":93.8,"h":95.605,"l":93.5,"n":1490,"o":95.26,"t":"2025-02-24T05:00:00Z","v":109566,"vw":94.29693},{"c":87.96,"h":89,"l":85.55,"n":8641,"o":89,"t":"2025-02-25T05:00:00Z","v":1554632,"vw":86.902692},{"c":84.13,"h":88.17,"l":82,"n":4199,"o":85.65,"t":"2025-02-26T05:00:00Z","v":464611,"vw":85.792547},{"c":83.19,"h":86.12,"l":82.33,"n":2566,"o":86.12,"t":"2025-02-27T05:00:00Z","v":311498,"vw":84.679581},{"c":84.05,"h":84.98,"l":80.9642,"n":2794,"o":81.63,"t":"2025-02-28T05:00:00Z","v":272199,"vw":83.457666},{"c":85.88,"h":93.14,"l":85,"n":3639,"o":93.1,"t":"2025-03-03T05:00:00Z","v":337208,"vw":89.579096},{"c":86.67,"h":88.69,"l":81.57,"n":3588,"o":82.53,"t":"2025-03-04T05:00:00Z","v":510282,"vw":83.855262},{"c":90.28,"h":90.34,"l":87.1708,"n":2495,"o":89.55,"t":"2025-03-05T05:00:00Z","v":407223,"vw":88.884414},{"c":88.88,"h":91.245,"l":87.6,"n":1854,"o":89.8,"t":"2025-03-06T05:00:00Z","v":174443,"vw":89.045363},{"c":86.82,"h":90.88,"l":86.26,"n":2738,"o":88.94,"t":"2025-03-07T05:00:00Z","v":296334,"vw":88.358632},{"c":79.1,"h":82.62,"l":77.1658,"n":3859,"o":82.55,"t":"2025-03-10T04:00:00Z","v":342499,"vw":79.033572},{"c":82.88,"h":83.415,"l":78.95,"n":3093,"o":81.26,"t":"2025-03-11T04:00:00Z","v":672618,"vw":80.937254},{"c":82.77,"h":83.59,"l":80.57,"n":1697,"o":83.21,"t":"2025-03-12T04:00:00Z","v":163142,"vw":81.888026},{"c":79.97,"h":82.735,"l":79.68,"n":1446,"o":82.735,"t":"2025-03-13T04:00:00Z","v":136299,"vw":80.675903},{"c":84.46,"h":85.18,"l":82.55,"n":1641,"o":83.15,"t":"2025-03-14T04:00:00Z","v":143414,"vw":83.973672},{"c":84.4,"h":84.5874,"l":82.35,"n":1750,"o":82.8,"t":"2025-03-17T04:00:00Z","v":171741,"vw":83.619355},{"c":82.14,"h":82.31,"l":80.91,"n":2516,"o":82.21,"t":"2025-03-18T04:00:00Z","v":292372,"vw":81.638588},{"c":85.32,"h":85.85,"l":83.47,"n":2053,"o":83.839,"t":"2025-03-19T04:00:00Z","v":193195,"vw":84.317289},{"c":84.02,"h":86.29,"l":83.42,"n":1068,"o":85.03,"t":"2025-03-20T04:00:00Z","v":91676,"vw":84.315408},{"c":83.8,"h":84.11,"l":83.03,"n":452,"o":83.54,"t":"2025-03-21T04:00:00Z","v":34117,"vw":83.60988},{"c":88.08,"h":88.58,"l":87.08,"n":963,"o":87.08,"t":"2025-03-24T04:00:00Z","v":66731,"vw":88.012554},{"c":88.01,"h":88.19,"l":87,"n":852,"o":87.59,"t":"2025-03-25T04:00:00Z","v":70121,"vw":87.703324},{"c":86.4,"h":87.67,"l":85.74,"n":1160,"o":87.23,"t":"2025-03-26T04:00:00Z","v":107896,"vw":86.497043},{"c":86.85,"h":87.3175,"l":85.75,"n":641,"o":86.205,"t":"2025-03-27T04:00:00Z","v":50372,"vw":86.72206},{"c":83.71,"h":85.37,"l":83.38,"n":1052,"o":85.02,"t":"2025-03-28T04:00:00Z","v":84878,"vw":83.90682},{"c":82.22,"h":83.67,"l":81.5,"n":1677,"o":82.33,"t":"2025-03-31T04:00:00Z","v":153427,"vw":82.795816},{"c":84.82,"h":85.42,"l":82.32,"n":2162,"o":83.53,"t":"2025-04-01T04:00:00Z","v":269275,"vw":84.265459},{"c":86.73,"h":87.22,"l":84.49,"n":1222,"o":84.5375,"t":"2025-04-02T04:00:00Z","v":109538,"vw":86.401132},{"c":81.78,"h":82.54,"l":80.99,"n":2241,"o":81.75,"t":"2025-04-03T04:00:00Z","v":215007,"vw":81.707007},{"c":83.77,"h":84.44,"l":81.59,"n":2796,"o":82.41,"t":"2025-04-04T04:00:00Z","v":333486,"vw":83.093865},{"c":77.93,"h":80.77,"l":75.52,"n":4737,"o":76.65,"t":"2025-04-07T04:00:00Z","v":598949,"vw":77.965987},{"c":76.6,"h":80.04,"l":76,"n":2382,"o":80,"t":"2025-04-08T04:00:00Z","v":260006,"vw":77.902043},{"c":82.07,"h":82.815,"l":76.55,"n":2398,"o":76.55,"t":"2025-04-09T04:00:00Z","v":266259,"vw":79.93872},{"c":79.4,"h":81.62,"l":78.22,"n":1978,"o":81.47,"t":"2025-04-10T04:00:00Z","v":188213,"vw":79.766946},{"c":83.68,"h":83.97,"l":81.18,"n":1609,"o":82.015,"t":"2025-04-11T04:00:00Z","v":130908,"vw":82.926359},{"c":84.74,"h":85.64,"l":83.6,"n":881,"o":84.76,"t":"2025-04-14T04:00:00Z","v":59464,"vw":84.627322},{"c":83.91,"h":86.33,"l":83.76,"n":992,"o":85.73,"t":"2025-04-15T04:00:00Z","v":57997,"vw":85.061879},{"c":84.23,"h":85.3,"l":83.2,"n":1392,"o":83.65,"t":"2025-04-16T04:00:00Z","v":113990,"vw":84.165534},{"c":84.79,"h":85.35,"l":83.61,"n":1180,"o":84.58,"t":"2025-04-17T04:00:00Z","v":84146,"vw":84.547535},{"c":87.3,"h":88.48,"l":86.27,"n":1961,"o":87.14,"t":"2025-04-21T04:00:00Z","v":196107,"vw":87.791542},{"c":91.41,"h":91.72,"l":89.3464,"n":3653,"o":89.56,"t":"2025-04-22T04:00:00Z","v":401100,"vw":90.854752},{"c":93.21,"h":94.39,"l":91.8068,"n":1463,"o":93.91,"t":"2025-04-23T04:00:00Z","v":165231,"vw":93.327721},{"c":93.49,"h":93.6,"l":92.48,"n":1079,"o":92.61,"t":"2025-04-24T04:00:00Z","v":106126,"vw":93.112406},{"c":95.27,"h":95.8,"l":93.89,"n":1520,"o":94.19,"t":"2025-04-25T04:00:00Z","v":160476,"vw":95.005285},{"c":94.63,"h":95.07,"l":93.29,"n":1572,"o":95.01,"t":"2025-04-28T04:00:00Z","v":149159,"vw":94.046084},{"c":95.21,"h":95.3,"l":94.515,"n":688,"o":94.81,"t":"2025-04-29T04:00:00Z","v":57223,"vw":94.981524},{"c":94.01,"h":94.42,"l":92.69,"n":863,"o":94.42,"t":"2025-04-30T04:00:00Z","v":85818,"vw":93.67757},{"c":96.38,"h":97.43,"l":95.74,"n":1527,"o":96.61,"t":"2025-05-01T04:00:00Z","v":150071,"vw":96.69886},{"c":96.84,"h":97.8,"l":96.56,"n":1370,"o":96.91,"t":"2025-05-02T04:00:00Z","v":117207,"vw":97.125757},{"c":94.18,"h":94.69,"l":93.4,"n":1293,"o":94,"t":"2025-05-05T04:00:00Z","v":105668,"vw":93.875894},{"c":94.77,"h":94.9484,"l":93.14,"n":871,"o":93.53,"t":"2025-05-06T04:00:00Z","v":77875,"vw":94.087002},{"c":96.01,"h":97.36,"l":95.65,"n":891,"o":96.62,"t":"2025-05-07T04:00:00Z","v":81074,"vw":96.690832},{"c":101.15,"h":101.5,"l":98.91,"n":1723,"o":99.25,"t":"2025-05-08T04:00:00Z","v":167444,"vw":100.493315},{"c":103.08,"h":103.63,"l":102.25,"n":1199,"o":102.89,"t":"2025-05-09T04:00:00Z","v":103224,"vw":102.879421},{"c":101.66,"h":104.24,"l":100.545,"n":1650,"o":104.02,"t":"2025-05-12T04:00:00Z","v":105712,"vw":102.664745},{"c":104.7,"h":104.9,"l":102.8523,"n":996,"o":103.54,"t":"2025-05-13T04:00:00Z","v":74043,"vw":103.922586},{"c":103.16,"h":104.14,"l":102.5,"n":1197,"o":103.96,"t":"2025-05-14T04:00:00Z","v":95232,"vw":103.332718},{"c":103.04,"h":104,"l":101.19,"n":1140,"o":102.41,"t":"2025-05-15T04:00:00Z","v":97530,"vw":102.482592},{"c":103.88,"h":104.44,"l":103.32,"n":796,"o":103.32,"t":"2025-05-16T04:00:00Z","v":49407,"vw":103.810057},{"c":105.32,"h":105.43,"l":102.28,"n":1083,"o":102.28,"t":"2025-05-19T04:00:00Z","v":52024,"vw":104.66463},{"c":106.88,"h":107.13,"l":104.04,"n":1096,"o":104.5,"t":"2025-05-20T04:00:00Z","v":77567,"vw":105.765625},{"c":108.41,"h":109.67,"l":105.915,"n":2450,"o":106.33,"t":"2025-05-21T04:00:00Z","v":277286,"vw":107.625061},{"c":111.02,"h":111.765,"l":110.34,"n":2009,"o":111.26,"t":"2025-05-22T04:00:00Z","v":135340,"vw":111.088489},{"c":108.57,"h":109.86,"l":107.98,"n":2554,"o":108.57,"t":"2025-05-23T04:00:00Z","v":286011,"vw":108.964534},{"c":109.82,"h":110.5,"l":108.57,"n":1929,"o":110.3,"t":"2025-05-27T04:00:00Z","v":127117,"vw":109.853343},{"c":106.76,"h":108.72,"l":106.69,"n":2226,"o":108.61,"t":"2025-05-28T04:00:00Z","v":178969,"vw":107.324258},{"c":105.39,"h":108.13,"l":105.26,"n":5597,"o":108.13,"t":"2025-05-29T04:00:00Z","v":555371,"vw":106.303089},{"c":104.47,"h":105.71,"l":103.43,"n":1900,"o":105.36,"t":"2025-05-30T04:00:00Z","v":148373,"vw":104.486877},{"c":104.28,"h":104.555,"l":103.43,"n":1776,"o":103.73,"t":"2025-06-02T04:00:00Z","v":138799,"vw":104.039587},{"c":106.11,"h":106.7,"l":105.02,"n":1206,"o":105.43,"t":"2025-06-03T04:00:00Z","v":93480,"vw":105.819455},{"c":104.95,"h":105.4,"l":103.97,"n":1242,"o":104.77,"t":"2025-06-04T04:00:00Z","v":95841,"vw":104.813607},{"c":101.71,"h":105.69,"l":101.4101,"n":1795,"o":105.49,"t":"2025-06-05T04:00:00Z","v":111406,"vw":103.099226},{"c":104.07,"h":105.259,"l":103.76,"n":1325,"o":103.76,"t":"2025-06-06T04:00:00Z","v":83774,"vw":104.408081},{"c":108.44,"h":108.6,"l":106.78,"n":1468,"o":107.41,"t":"2025-06-09T04:00:00Z","v":105200,"vw":107.840337},{"c":109.34,"h":110.17,"l":108.17,"n":895,"o":109.62,"t":"2025-06-10T04:00:00Z","v":51072,"vw":109.031358},{"c":108.64,"h":110.21,"l":108.28,"n":803,"o":109.63,"t":"2025-06-11T04:00:00Z","v":56525,"vw":109.171324},{"c":106.59,"h":108.21,"l":106.32,"n":1115,"o":106.58,"t":"2025-06-12T04:00:00Z","v":74862,"vw":107.142465},{"c":104.98,"h":105.8694,"l":104,"n":942,"o":104.77,"t":"2025-06-13T04:00:00Z","v":56371,"vw":105.061267},{"c":108.5,"h":108.6948,"l":106.35,"n":800,"o":106.41,"t":"2025-06-16T04:00:00Z","v":34985,"vw":107.631664},{"c":104.54,"h":105.5599,"l":103.15,"n":1324,"o":105.47,"t":"2025-06-17T04:00:00Z","v":85778,"vw":104.411285},{"c":103.76,"h":105.08,"l":103.38,"n":1127,"o":103.76,"t":"2025-06-18T04:00:00Z","v":98677,"vw":104.177342},{"c":103.02,"h":105.9,"l":102.2179,"n":990,"o":105.81,"t":"2025-06-20T04:00:00Z","v":94454,"vw":104.462531},{"c":103.08,"h":103.08,"l":99.5,"n":1960,"o":101.11,"t":"2025-06-23T04:00:00Z","v":124045,"vw":101.670656},{"c":105.46,"h":106.06,"l":104.6128,"n":746,"o":104.91,"t":"2025-06-24T04:00:00Z","v":39548,"vw":105.423438},{"c":107.59,"h":108.01,"l":106.6204,"n":887,"o":107.65,"t":"2025-06-25T04:00:00Z","v":42667,"vw":107.501016},{"c":107.44,"h":107.53,"l":106.4033,"n":890,"o":107.09,"t":"2025-06-26T04:00:00Z","v":64992,"vw":107.091446},{"c":106.65,"h":107.45,"l":106.24,"n":1146,"o":106.59,"t":"2025-06-27T04:00:00Z","v":81839,"vw":106.614767},{"c":107.53,"h":107.68,"l":106.4324,"n":1191,"o":107.68,"t":"2025-06-30T04:00:00Z","v":51914,"vw":107.155041},{"c":105.14,"h":106.93,"l":105.12,"n":1644,"o":106.42,"t":"2025-07-01T04:00:00Z","v":135161,"vw":105.703384},{"c":109.55,"h":109.62,"l":107.25,"n":2940,"o":107.39,"t":"2025-07-02T04:00:00Z","v":244144,"vw":108.697199},{"c":109.1,"h":110.45,"l":108.8905,"n":1091,"o":109.18,"t":"2025-07-03T04:00:00Z","v":89535,"vw":109.404655},{"c":107.85,"h":108.4,"l":107.25,"n":1102,"o":108.27,"t":"2025-07-07T04:00:00Z","v":49290,"vw":107.867041},{"c":108.59,"h":108.905,"l":107.88,"n":990,"o":108.77,"t":"2025-07-08T04:00:00Z","v":34695,"vw":108.407542},{"c":111.62,"h":111.78,"l":108.32,"n":1191,"o":109.46,"t":"2025-07-09T04:00:00Z","v":57497,"vw":109.898138},{"c":113.23,"h":113.76,"l":110.42,"n":2296,"o":110.93,"t":"2025-07-10T04:00:00Z","v":85764,"vw":112.265574},{"c":117.93,"h":118.08,"l":116.44,"n":1737,"o":117.465,"t":"2025-07-11T04:00:00Z","v":68135,"vw":117.508319},{"c":119.69,"h":121.9,"l":119.02,"n":1706,"o":121.58,"t":"2025-07-14T04:00:00Z","v":82634,"vw":120.362387},{"c":116.23,"h":118.29,"l":115.6634,"n":1686,"o":117.57,"t":"2025-07-15T04:00:00Z","v":79204,"vw":116.954518},{"c":119.07,"h":119.81,"l":118,"n":1464,"o":118.68,"t":"2025-07-16T04:00:00Z","v":45838,"vw":118.978978},{"c":118.8,"h":119.71,"l":117.45,"n":1466,"o":117.75,"t":"2025-07-17T04:00:00Z","v":54323,"vw":118.655143},{"c":117.11,"h":119.06,"l":116.93,"n":1729,"o":118.68,"t":"2025-07-18T04:00:00Z","v":70127,"vw":117.658362},{"c":116.51,"h":118.85,"l":116.33,"n":2011,"o":118.02,"t":"2025-07-21T04:00:00Z","v":94888,"vw":117.516576},{"c":119.06,"h":120,"l":117.4985,"n":2177,"o":118.975,"t":"2025-07-22T04:00:00Z","v":50455,"vw":119.026681},{"c":118.23,"h":118.5,"l":117.2,"n":1196,"o":117.91,"t":"2025-07-23T04:00:00Z","v":35885,"vw":117.885159},{"c":118.85,"h":119.27,"l":117.7761,"n":1108,"o":118.55,"t":"2025-07-24T04:00:00Z","v":25503,"vw":118.732435},{"c":116.61,"h":116.8101,"l":114.85,"n":1717,"o":116.12,"t":"2025-07-25T04:00:00Z","v":86634,"vw":115.680109},{"c":117.87,"h":118.87,"l":117.2387,"n":1209,"o":118.32,"t":"2025-07-28T04:00:00Z","v":48926,"vw":117.917888},{"c":117.24,"h":118.84,"l":116.62,"n":1351,"o":118.81,"t":"2025-07-29T04:00:00Z","v":75895,"vw":117.448974},{"c":116.63,"h":118.52,"l":115.49,"n":1006,"o":117.22,"t":"2025-07-30T04:00:00Z","v":55358,"vw":117.002281},{"c":116.46,"h":118.5912,"l":116.46,"n":1029,"o":117.96,"t":"2025-07-31T04:00:00Z","v":34864,"vw":117.548359},{"c":112.8,"h":115.37,"l":112.69,"n":2180,"o":115.27,"t":"2025-08-01T04:00:00Z","v":130886,"vw":113.842839},{"c":114.43,"h":115.4,"l":113.745,"n":1314,"o":113.94,"t":"2025-08-04T04:00:00Z","v":76966,"vw":114.596661},{"c":113.37,"h":114.2146,"l":112.31,"n":1203,"o":113.92,"t":"2025-08-05T04:00:00Z","v":62192,"vw":113.19887},{"c":115.03,"h":115.5,"l":113.43,"n":1143,"o":113.67,"t":"2025-08-06T04:00:00Z","v":68200,"vw":114.763833},{"c":117.33,"h":117.4,"l":115.4207,"n":1314,"o":116.28,"t":"2025-08-07T04:00:00Z","v":67146,"vw":116.540304},{"c":116.14,"h":117.02,"l":115.6436,"n":1698,"o":116.59,"t":"2025-08-08T04:00:00Z","v":81318,"vw":116.187667},{"c":118.77,"h":120.4846,"l":118.45,"n":2083,"o":119.2,"t":"2025-08-11T04:00:00Z","v":62393,"vw":119.520295},{"c":119.4,"h":119.84,"l":118.37,"n":952,"o":118.88,"t":"2025-08-12T04:00:00Z","v":35070,"vw":119.198792},{"c":122.63,"h":122.66,"l":120,"n":1485,"o":120.47,"t":"2025-08-13T04:00:00Z","v":77749,"vw":121.515225},{"c":117.72,"h":119.145,"l":116.92,"n":1770,"o":117.97,"t":"2025-08-14T04:00:00Z","v":93744,"vw":117.798553},{"c":116.7,"h":118.26,"l":116.53,"n":937,"o":118.26,"t":"2025-08-15T04:00:00Z","v":41494,"vw":117.018947},{"c":116.02,"h":116.46,"l":114.53,"n":1376,"o":115.44,"t":"2025-08-18T04:00:00Z","v":64426,"vw":115.256545},{"c":112.8,"h":115.49,"l":112.39,"n":2141,"o":115.49,"t":"2025-08-19T04:00:00Z","v":114082,"vw":113.395308},{"c":114.03,"h":114.07,"l":112.18,"n":1317,"o":113.15,"t":"2025-08-20T04:00:00Z","v":68002,"vw":113.461413},{"c":111.89,"h":113.649,"l":111.65,"n":1087,"o":113,"t":"2025-08-21T04:00:00Z","v":52525,"vw":112.644206},{"c":116.4,"h":117.08,"l":111.64,"n":1955,"o":111.96,"t":"2025-08-22T04:00:00Z","v":145321,"vw":115.173019},{"c":110.52,"h":112.6,"l":110.27,"n":2003,"o":111.32,"t":"2025-08-25T04:00:00Z","v":129992,"vw":111.411488},{"c":110.9,"h":110.91,"l":109.25,"n":1224,"o":109.69,"t":"2025-08-26T04:00:00Z","v":47585,"vw":110.000273},{"c":111.79,"h":112.37,"l":111.02,"n":936,"o":111.12,"t":"2025-08-27T04:00:00Z","v":31453,"vw":111.72747},{"c":111.67,"h":112.94,"l":111.64,"n":866,"o":112.83,"t":"2025-08-28T04:00:00Z","v":51308,"vw":112.299789},{"c":107.94,"h":110.3,"l":107.78,"n":2176,"o":110.3,"t":"2025-08-29T04:00:00Z","v":121340,"vw":108.557273},{"c":110.53,"h":111.5,"l":108.9459,"n":1622,"o":109.15,"t":"2025-09-02T04:00:00Z","v":73714,"vw":110.357424},{"c":111.99,"h":112.3149,"l":110.93,"n":987,"o":111.13,"t":"2025-09-03T04:00:00Z","v":41540,"vw":111.715365},{"c":109.51,"h":110.57,"l":109.05,"n":1373,"o":110.57,"t":"2025-09-04T04:00:00Z","v":85097,"vw":109.613467},{"c":111.295,"h":113,"l":109.9,"n":1225,"o":112.6,"t":"2025-09-05T04:00:00Z","v":68997,"vw":110.952732},{"c":111.83,"h":112.67,"l":111.6,"n":2032,"o":111.96,"t":"2025-09-08T04:00:00Z","v":151180,"vw":112.059829},{"c":111.05,"h":112.68,"l":110.47,"n":1173,"o":112.595,"t":"2025-09-09T04:00:00Z","v":73299,"vw":111.428773},{"c":113.31,"h":114.16,"l":112.89,"n":1595,"o":113.43,"t":"2025-09-10T04:00:00Z","v":114536,"vw":113.736343},{"c":114.24,"h":114.42,"l":113.499,"n":900,"o":113.55,"t":"2025-09-11T04:00:00Z","v":57993,"vw":114.152327},{"c":116.63,"h":116.63,"l":114.64,"n":1132,"o":114.76,"t":"2025-09-12T04:00:00Z","v":93952,"vw":115.580194},{"c":115.05,"h":115.1999,"l":114.065,"n":1327,"o":114.78,"t":"2025-09-15T04:00:00Z","v":82109,"vw":114.601338},{"c":116.59,"h":116.65,"l":114.41,"n":1218,"o":115.14,"t":"2025-09-16T04:00:00Z","v":74674,"vw":115.789276},{"c":115.37,"h":116.1099,"l":114.43,"n":1612,"o":115.97,"t":"2025-09-17T04:00:00Z","v":140047,"vw":115.305559},{"c":117.27,"h":117.67,"l":116.82,"n":2156,"o":117.21,"t":"2025-09-18T04:00:00Z","v":346944,"vw":117.246589},{"c":114.88,"h":116.26,"l":114.87,"n":1509,"o":116.06,"t":"2025-09-19T04:00:00Z","v":204764,"vw":115.204446},{"c":111.9,"h":113.19,"l":111.72,"n":1276,"o":112.69,"t":"2025-09-22T04:00:00Z","v":90236,"vw":112.441395},{"c":111.37,"h":112.99,"l":111.29,"n":1130,"o":112.73,"t":"2025-09-23T04:00:00Z","v":51618,"vw":112.10508},{"c":113.15,"h":113.75,"l":112.58,"n":1276,"o":112.82,"t":"2025-09-24T04:00:00Z","v":77791,"vw":113.262659},{"c":109.04,"h":111.47,"l":108.28,"n":2128,"o":111.3,"t":"2025-09-25T04:00:00Z","v":139039,"vw":109.638759},{"c":108.87,"h":110,"l":108.39,"n":1685,"o":108.915,"t":"2025-09-26T04:00:00Z","v":97263,"vw":108.787739},{"c":114.1,"h":114.19,"l":111.83,"n":4484,"o":111.92,"t":"2025-09-29T04:00:00Z","v":381008,"vw":113.293287},{"c":114.01,"h":114.2,"l":112.51,"n":3136,"o":113.14,"t":"2025-09-30T04:00:00Z","v":220322,"vw":113.435423},{"c":117.2,"h":118,"l":116.16,"n":2755,"o":116.33,"t":"2025-10-01T04:00:00Z","v":197100,"vw":116.999285},{"c":120.72,"h":120.8724,"l":118.32,"n":3069,"o":118.97,"t":"2025-10-02T04:00:00Z","v":204544,"vw":119.622265},{"c":122.55,"h":123.69,"l":119.76,"n":2891,"o":120.48,"t":"2025-10-03T04:00:00Z","v":205291,"vw":121.954115},{"c":125.14,"h":125.96,"l":124.17,"n":3254,"o":124.7,"t":"2025-10-06T04:00:00Z","v":222761,"vw":124.967711},{"c":121.35,"h":124.65,"l":120.38,"n":4142,"o":124.65,"t":"2025-10-07T04:00:00Z","v":303306,"vw":122.093495},{"c":123.12,"h":123.87,"l":121.41,"n":2505,"o":122.23,"t":"2025-10-08T04:00:00Z","v":149868,"vw":122.893347},{"c":120.66,"h":123.21,"l":119.43,"n":2336,"o":123.21,"t":"2025-10-09T04:00:00Z","v":156777,"vw":120.978529},{"c":116.24,"h":122.25,"l":115.58,"n":5474,"o":121.78,"t":"2025-10-10T04:00:00Z","v":395297,"vw":118.228584},{"c":115.535,"h":115.639,"l":113.54,"n":3916,"o":114.12,"t":"2025-10-13T04:00:00Z","v":230596,"vw":114.57563},{"c":112.29,"h":113.23,"l":109.676,"n":3045,"o":110.52,"t":"2025-10-14T04:00:00Z","v":162021,"vw":111.719587},{"c":110.95,"h":111.92,"l":109.78,"n":4282,"o":111.24,"t":"2025-10-15T04:00:00Z","v":317830,"vw":110.749624},{"c":107.93,"h":111.15,"l":107.265,"n":5392,"o":110.77,"t":"2025-10-16T04:00:00Z","v":354601,"vw":108.738179},{"c":106.15,"h":107.19,"l":104.25,"n":3814,"o":105.12,"t":"2025-10-17T04:00:00Z","v":381686,"vw":105.711189},{"c":110.56,"h":111.44,"l":109.62,"n":3865,"o":111,"t":"2025-10-20T04:00:00Z","v":352522,"vw":110.663932},{"c":111.62,"h":113.76,"l":107.91,"n":4508,"o":108.4,"t":"2025-10-21T04:00:00Z","v":396759,"vw":111.084658},{"c":107.48,"h":108.75,"l":107.2,"n":2955,"o":107.91,"t":"2025-10-22T04:00:00Z","v":236534,"vw":107.816118},{"c":109.96,"h":111.02,"l":108.43,"n":1659,"o":108.79,"t":"2025-10-23T04:00:00Z","v":122358,"vw":109.752446},{"c":110.31,"h":111.04,"l":109.42,"n":1243,"o":110.975,"t":"2025-10-24T04:00:00Z","v":86448,"vw":110.247622},{"c":114.65,"h":115.4399,"l":114.19,"n":1370,"o":114.85,"t":"2025-10-27T04:00:00Z","v":101933,"vw":114.79277},{"c":113.36,"h":115.76,"l":113.16,"n":1430,"o":114.69,"t":"2025-10-28T04:00:00Z","v":90712,"vw":114.214689},{"c":110.2,"h":113.36,"l":108.845,"n":2784,"o":113.32,"t":"2025-10-29T04:00:00Z","v":196876,"vw":111.244798},{"c":106.11,"h":108.15,"l":105.92,"n":2367,"o":108.15,"t":"2025-10-30T04:00:00Z","v":114145,"vw":107.155599},{"c":109.4,"h":110.63,"l":108.29,"n":1567,"o":109.49,"t":"2025-10-31T04:00:00Z","v":123682,"vw":109.469827},{"c":106.28,"h":107.6,"l":105,"n":2132,"o":107.23,"t":"2025-11-03T05:00:00Z","v":102199,"vw":106.329097},{"c":100.39,"h":104.43,"l":99.2,"n":4005,"o":103.37,"t":"2025-11-04T05:00:00Z","v":245666,"vw":101.773994},{"c":103.53,"h":104.22,"l":101.88,"n":2325,"o":102.29,"t":"2025-11-05T05:00:00Z","v":164286,"vw":102.880699},{"c":100.59,"h":102.62,"l":100,"n":1585,"o":102.62,"t":"2025-11-06T05:00:00Z","v":87037,"vw":101.349764},{"c":103.45,"h":103.52,"l":99.12,"n":1598,"o":99.95,"t":"2025-11-07T05:00:00Z","v":108694,"vw":101.399723},{"c":105.67,"h":105.91,"l":104.36,"n":2979,"o":105.82,"t":"2025-11-10T05:00:00Z","v":379165,"vw":105.11704},{"c":102.43,"h":104.2,"l":102.31,"n":1204,"o":104.2,"t":"2025-11-11T05:00:00Z","v":60893,"vw":103.142436},{"c":101.21,"h":104.52,"l":100.51,"n":1898,"o":104.47,"t":"2025-11-12T05:00:00Z","v":132117,"vw":101.661556},{"c":97.69,"h":102.91,"l":97.5199,"n":3611,"o":102.03,"t":"2025-11-13T05:00:00Z","v":265832,"vw":99.167761},{"c":93.99,"h":96.97,"l":93.79,"n":2553,"o":95.03,"t":"2025-11-14T05:00:00Z","v":187823,"vw":95.179332},{"c":91.53,"h":95.66,"l":90.855,"n":3058,"o":93.73,"t":"2025-11-17T05:00:00Z","v":283856,"vw":92.975494},{"c":92.47,"h":93.48,"l":90.6808,"n":2801,"o":91.42,"t":"2025-11-18T05:00:00Z","v":664358,"vw":91.692013},{"c":89.14,"h":92.045,"l":88.269,"n":2496,"o":90.76,"t":"2025-11-19T05:00:00Z","v":235940,"vw":89.467931},{"c":86.06,"h":91.26,"l":85.64,"n":2941,"o":91.1,"t":"2025-11-20T05:00:00Z","v":255087,"vw":87.895418},{"c":84.31,"h":85.162,"l":82.05,"n":4511,"o":83.32,"t":"2025-11-21T05:00:00Z","v":361121,"vw":84.002984},{"c":88.84,"h":88.92,"l":84.91,"n":2204,"o":85.65,"t":"2025-11-24T05:00:00Z","v":174463,"vw":87.123935},{"c":87.07,"h":87.75,"l":85.85,"n":1874,"o":86.91,"t":"2025-11-25T05:00:00Z","v":176654,"vw":86.655148},{"c":89.62,"h":90.02,"l":86.55,"n":1954,"o":87.18,"t":"2025-11-26T05:00:00Z","v":133609,"vw":88.426869},{"c":90.41,"h":92.76,"l":90,"n":1396,"o":92.76,"t":"2025-11-28T05:00:00Z","v":94661,"vw":91.362023},{"c":85.28,"h":86.38,"l":83.62,"n":2194,"o":85.94,"t":"2025-12-01T05:00:00Z","v":129054,"vw":84.803726},{"c":90.79,"h":92,"l":88.15,"n":2482,"o":88.44,"t":"2025-12-02T05:00:00Z","v":164720,"vw":90.566489},{"c":92.69,"h":93.37,"l":91.51,"n":1447,"o":92.34,"t":"2025-12-03T05:00:00Z","v":92458,"vw":92.457572},{"c":92.22,"h":92.89,"l":90.605,"n":1063,"o":92.54,"t":"2025-12-04T05:00:00Z","v":67013,"vw":92.112005},{"c":89.08,"h":91.16,"l":87.89,"n":1677,"o":90.18,"t":"2025-12-05T05:00:00Z","v":97959,"vw":89.481315},{"c":90.52,"h":91.23,"l":89.43,"n":1119,"o":91.02,"t":"2025-12-08T05:00:00Z","v":59806,"vw":90.180781},{"c":92.84,"h":94.33,"l":89.78,"n":1832,"o":89.95,"t":"2025-12-09T05:00:00Z","v":135471,"vw":92.701194},{"c":92.23,"h":94.14,"l":91.2851,"n":1481,"o":91.69,"t":"2025-12-10T05:00:00Z","v":97195,"vw":92.352326},{"c":91.53,"h":91.53,"l":89.05,"n":1356,"o":89.9,"t":"2025-12-11T05:00:00Z","v":72348,"vw":90.035471},{"c":89.95,"h":92.35,"l":89.27,"n":1240,"o":91.82,"t":"2025-12-12T05:00:00Z","v":46529,"vw":90.313225},{"c":85.47,"h":89.52,"l":84.93,"n":2299,"o":89.07,"t":"2025-12-15T05:00:00Z","v":139389,"vw":86.441005},{"c":87.3,"h":87.77,"l":86.57,"n":1730,"o":86.57,"t":"2025-12-16T05:00:00Z","v":93341,"vw":87.101018},{"c":85.57,"h":90.035,"l":84.9912,"n":2850,"o":87.43,"t":"2025-12-17T05:00:00Z","v":201941,"vw":86.5476},{"c":84.3,"h":88.97,"l":84.1,"n":2343,"o":88.12,"t":"2025-12-18T05:00:00Z","v":134949,"vw":86.479308},{"c":87.63,"h":88.94,"l":86.51,"n":2710,"o":87.69,"t":"2025-12-19T05:00:00Z","v":140488,"vw":87.507106},{"c":87.98,"h":90,"l":87.58,"n":1723,"o":89.72,"t":"2025-12-22T05:00:00Z","v":104781,"vw":88.605532},{"c":87.3,"h":87.84,"l":86.27,"n":2132,"o":87.2,"t":"2025-12-23T05:00:00Z","v":132328,"vw":87.278556},{"c":86.91,"h":87.16,"l":86.07,"n":875,"o":86.87,"t":"2025-12-24T05:00:00Z","v":48840,"vw":86.653407},{"c":87.14,"h":88.615,"l":86.28,"n":1770,"o":88.615,"t":"2025-12-26T05:00:00Z","v":105507,"vw":86.868208},{"c":86.73,"h":87.76,"l":86.66,"n":1467,"o":87.2,"t":"2025-12-29T05:00:00Z","v":79832,"vw":87.124252},{"c":87.49,"h":89.07,"l":87.46,"n":2536,"o":87.79,"t":"2025-12-30T05:00:00Z","v":205163,"vw":88.040933},{"c":87.17,"h":88.57,"l":86.795,"n":2879,"o":88.53,"t":"2025-12-31T05:00:00Z","v":381232,"vw":87.300943},{"c":89.42,"h":90.7,"l":88.13,"n":3743,"o":88.48,"t":"2026-01-02T05:00:00Z","v":338936,"vw":89.648715},{"c":93.91,"h":94.4226,"l":92.03,"n":3146,"o":92.34,"t":"2026-01-05T05:00:00Z","v":281865,"vw":93.463294},{"c":92.085,"h":94.02,"l":90.87,"n":3193,"o":93.98,"t":"2026-01-06T05:00:00Z","v":310404,"vw":92.439456},{"c":90.585,"h":91.55,"l":90.24,"n":1268,"o":91.095,"t":"2026-01-07T05:00:00Z","v":58723,"vw":90.920322},{"c":90.46,"h":91,"l":88.96,"n":1294,"o":89.23,"t":"2026-01-08T05:00:00Z","v":68886,"vw":90.12798},{"c":89.84,"h":91.52,"l":89.49,"n":1332,"o":90.155,"t":"2026-01-09T05:00:00Z","v":53580,"vw":90.356196},{"c":91.11,"h":91.96,"l":89.85,"n":1580,"o":89.85,"t":"2026-01-12T05:00:00Z","v":105395,"vw":91.211191},{"c":94.06,"h":94.21,"l":91.72,"n":2113,"o":91.97,"t":"2026-01-13T05:00:00Z","v":154739,"vw":93.166046},{"c":97.365,"h":97.6,"l":95.06,"n":2286,"o":95.31,"t":"2026-01-14T05:00:00Z","v":153928,"vw":96.511066},{"c":94.91,"h":96.63,"l":94.7118,"n":1669,"o":96.49,"t":"2026-01-15T05:00:00Z","v":127656,"vw":95.701882},{"c":95.2,"h":95.49,"l":93.94,"n":2021,"o":95.43,"t":"2026-01-16T05:00:00Z","v":394767,"vw":95.147574},{"c":89.27,"h":90.925,"l":88.8201,"n":1979,"o":90.55,"t":"2026-01-20T05:00:00Z","v":131562,"vw":89.602065},{"c":89.77,"h":90.03,"l":86.83,"n":2404,"o":89.13,"t":"2026-01-21T05:00:00Z","v":152235,"vw":88.510893},{"c":89,"h":89.53,"l":88.11,"n":1751,"o":89.09,"t":"2026-01-22T05:00:00Z","v":103533,"vw":88.961184},{"c":89.11,"h":90.79,"l":88.3,"n":1641,"o":89.2,"t":"2026-01-23T05:00:00Z","v":93827,"vw":89.480315},{"c":87.19,"h":88.42,"l":86.68,"n":1933,"o":87.26,"t":"2026-01-26T05:00:00Z","v":109084,"vw":87.296621},{"c":88.98,"h":89.045,"l":86.87,"n":1698,"o":87.87,"t":"2026-01-27T05:00:00Z","v":73756,"vw":87.84536},{"c":88.68,"h":90.03,"l":88.52,"n":2026,"o":89.5,"t":"2026-01-28T05:00:00Z","v":78783,"vw":89.134514},{"c":83.7,"h":87.43,"l":82.86,"n":4188,"o":87.29,"t":"2026-01-29T05:00:00Z","v":254257,"vw":84.295597},{"c":83.44,"h":84.17,"l":81.4585,"n":3716,"o":82.48,"t":"2026-01-30T05:00:00Z","v":269175,"vw":82.996807},{"c":77.68,"h":79.04,"l":77.29,"n":6947,"o":77.73,"t":"2026-02-02T05:00:00Z","v":589309,"vw":78.327629},{"c":76.11,"h":78.12,"l":72.62,"n":5809,"o":78.06,"t":"2026-02-03T05:00:00Z","v":385618,"vw":75.403575},{"c":73.04,"h":75.17,"l":71.75,"n":5291,"o":74.86,"t":"2026-02-04T05:00:00Z","v":253612,"vw":73.297897},{"c":63.41,"h":70.41,"l":62.005,"n":9418,"o":69.73,"t":"2026-02-05T05:00:00Z","v":536707,"vw":65.760808},{"c":69.72,"h":71.2,"l":66.77,"n":4500,"o":66.77,"t":"2026-02-06T05:00:00Z","v":312978,"vw":69.10125},{"c":70.49,"h":70.85,"l":68.31,"n":2381,"o":68.68,"t":"2026-02-09T05:00:00Z","v":128152,"vw":69.733281},{"c":68.48,"h":69.64,"l":67.6,"n":2490,"o":68.93,"t":"2026-02-10T05:00:00Z","v":144659,"vw":68.692247},{"c":67.26,"h":67.84,"l":65.5,"n":2917,"o":67.75,"t":"2026-02-11T05:00:00Z","v":201546,"vw":66.570949},{"c":65.05,"h":67.87,"l":64.81,"n":3403,"o":67.69,"t":"2026-02-12T05:00:00Z","v":263429,"vw":65.753011},{"c":68.51,"h":69.15,"l":66.57,"n":2686,"o":67.04,"t":"2026-02-13T05:00:00Z","v":179171,"vw":68.363163},{"c":67.47,"h":67.83,"l":66.32,"n":1942,"o":67.75,"t":"2026-02-17T05:00:00Z","v":92814,"vw":67.032606},{"c":65.95,"h":68.02,"l":65.56,"n":1696,"o":66.79,"t":"2026-02-18T05:00:00Z","v":84514,"vw":66.466401},{"c":66.82,"h":66.86,"l":65.38,"n":1204,"o":65.65,"t":"2026-02-19T05:00:00Z","v":74921,"vw":66.363846},{"c":67.44,"h":67.73,"l":66.48,"n":1835,"o":66.69,"t":"2026-02-20T05:00:00Z","v":101965,"vw":67.263393},{"c":64.18,"h":65.9028,"l":63.63,"n":2188,"o":65.8,"t":"2026-02-23T05:00:00Z","v":96148,"vw":64.564843},{"c":64.23,"h":64.36,"l":62.54,"n":1490,"o":62.77,"t":"2026-02-24T05:00:00Z","v":107630,"vw":63.812415},{"c":68.94,"h":69.23,"l":65.95,"n":2116,"o":66.29,"t":"2026-02-25T05:00:00Z","v":101418,"vw":67.900906},{"c":67.16,"h":67.94,"l":66.34,"n":2410,"o":67.87,"t":"2026-02-26T05:00:00Z","v":369738,"vw":67.135616},{"c":65.34,"h":66.05,"l":64.9,"n":1739,"o":65.9,"t":"2026-02-27T05:00:00Z","v":115602,"vw":65.513581},{"c":68.87,"h":69.69,"l":65.28,"n":2635,"o":65.28,"t":"2026-03-02T05:00:00Z","v":234643,"vw":67.902385},{"c":67.95,"h":68.7073,"l":65.885,"n":1878,"o":66.8,"t":"2026-03-03T05:00:00Z","v":137487,"vw":67.528109},{"c":72.83,"h":73.77,"l":71.05,"n":1898,"o":71.5,"t":"2026-03-04T05:00:00Z","v":128343,"vw":72.60451},{"c":70.96,"h":72.48,"l":70.33,"n":1843,"o":72.29,"t":"2026-03-05T05:00:00Z","v":118442,"vw":70.890774},{"c":67.79,"h":68.76,"l":67.495,"n":1130,"o":68.655,"t":"2026-03-06T05:00:00Z","v":57760,"vw":68.128773},{"c":68.77,"h":69.23,"l":68,"n":1214,"o":68.45,"t":"2026-03-09T04:00:00Z","v":79938,"vw":68.597},{"c":69.79,"h":71.48,"l":68.99,"n":1391,"o":70.64,"t":"2026-03-10T04:00:00Z","v":107400,"vw":70.828302},{"c":70.39,"h":71.05,"l":69.52,"n":1116,"o":69.95,"t":"2026-03-11T04:00:00Z","v":81460,"vw":70.223503},{"c":70.18,"h":70.31,"l":69.09,"n":797,"o":70.06,"t":"2026-03-12T04:00:00Z","v":41678,"vw":69.774447},{"c":70.9,"h":73.66,"l":70.61,"n":1542,"o":72.76,"t":"2026-03-13T04:00:00Z","v":118227,"vw":72.605207},{"c":73.68,"h":74.23,"l":72.77,"n":1290,"o":73.65,"t":"2026-03-16T04:00:00Z","v":87644,"vw":73.637838},{"c":74.25,"h":74.57,"l":73.1897,"n":882,"o":73.345,"t":"2026-03-17T04:00:00Z","v":59535,"vw":74.084076},{"c":70.73,"h":72.21,"l":70.67,"n":1241,"o":72.21,"t":"2026-03-18T04:00:00Z","v":84169,"vw":71.215452},{"c":69.98,"h":70.225,"l":68.4915,"n":909,"o":69.05,"t":"2026-03-19T04:00:00Z","v":60121,"vw":69.253767},{"c":69.91,"h":70.25,"l":69.12,"n":800,"o":70.25,"t":"2026-03-20T04:00:00Z","v":40985,"vw":69.669393},{"c":70.34,"h":71.38,"l":69.83,"n":948,"o":70.48,"t":"2026-03-23T04:00:00Z","v":57277,"vw":70.732616},{"c":69,"h":70.3999,"l":68.63,"n":768,"o":70.31,"t":"2026-03-24T04:00:00Z","v":34815,"vw":69.371291},{"c":70.545,"h":71.49,"l":70.28,"n":776,"o":71.27,"t":"2026-03-25T04:00:00Z","v":46602,"vw":70.814694},{"c":68.21,"h":69.49,"l":67.84,"n":1018,"o":69.045,"t":"2026-03-26T04:00:00Z","v":65342,"vw":68.418797},{"c":65.64,"h":66.38,"l":65.25,"n":1634,"o":66.38,"t":"2026-03-27T04:00:00Z","v":162312,"vw":65.583762},{"c":66.17,"h":67.65,"l":65.955,"n":1907,"o":67.5,"t":"2026-03-30T04:00:00Z","v":340486,"vw":66.870375},{"c":67.47,"h":68.2,"l":66.22,"n":1462,"o":66.48,"t":"2026-03-31T04:00:00Z","v":138547,"vw":67.415191},{"c":67.85,"h":68.84,"l":67.63,"n":785,"o":68.27,"t":"2026-04-01T04:00:00Z","v":52359,"vw":68.092045},{"c":66.71,"h":67.1,"l":65.405,"n":1228,"o":65.835,"t":"2026-04-02T04:00:00Z","v":119801,"vw":66.563454},{"c":69.43,"h":70.045,"l":68.89,"n":1519,"o":69.21,"t":"2026-04-06T04:00:00Z","v":125638,"vw":69.47832},{"c":68.69,"h":68.74,"l":67.44,"n":997,"o":68.14,"t":"2026-04-07T04:00:00Z","v":75025,"vw":67.999041},{"c":71.05,"h":72.25,"l":70.37,"n":1064,"o":72.25,"t":"2026-04-08T04:00:00Z","v":112695,"vw":71.078333},{"c":71.84,"h":72.23,"l":70.3,"n":873,"o":70.78,"t":"2026-04-09T04:00:00Z","v":54949,"vw":71.451285},{"c":73.03,"h":73.03,"l":71.68,"n":918,"o":71.98,"t":"2026-04-10T04:00:00Z","v":104855,"vw":72.826603},{"c":73.07,"h":73.17,"l":70.53,"n":1037,"o":70.85,"t":"2026-04-13T04:00:00Z","v":69288,"vw":71.754291},{"c":74,"h":75.8,"l":73.64,"n":1759,"o":74.17,"t":"2026-04-14T04:00:00Z","v":151813,"vw":74.688213},{"c":74.73,"h":74.85,"l":73.29,"n":741,"o":74.13,"t":"2026-04-15T04:00:00Z","v":42182,"vw":73.897006},{"c":75.07,"h":75.12,"l":72.83,"n":785,"o":74.7,"t":"2026-04-16T04:00:00Z","v":52378,"vw":73.924596},{"c":77.19,"h":78.09,"l":76.01,"n":2119,"o":76.42,"t":"2026-04-17T04:00:00Z","v":312568,"vw":76.740145},{"c":76.02,"h":76.16,"l":74.51,"n":894,"o":74.87,"t":"2026-04-20T04:00:00Z","v":56998,"vw":75.425831},{"c":74.7,"h":76.178,"l":74.58,"n":665,"o":75.71,"t":"2026-04-21T04:00:00Z","v":42183,"vw":75.479966},{"c":78.5,"h":79.07,"l":78.005,"n":812,"o":78.13,"t":"2026-04-22T04:00:00Z","v":52066,"vw":78.556207},{"c":77.38,"h":78.33,"l":76.665,"n":853,"o":77.31,"t":"2026-04-23T04:00:00Z","v":71872,"vw":77.431192},{"c":77.29,"h":78.03,"l":77.115,"n":861,"o":77.81,"t":"2026-04-24T04:00:00Z","v":67411,"vw":77.427599},{"c":76.51,"h":77.85,"l":76.17,"n":1094,"o":77.39,"t":"2026-04-27T04:00:00Z","v":81284,"vw":76.711198},{"c":75.99,"h":76.01,"l":75.29,"n":603,"o":75.88,"t":"2026-04-28T04:00:00Z","v":40608,"vw":75.633363},{"c":75.12,"h":76.53,"l":74.57,"n":1779,"o":76.53,"t":"2026-04-29T04:00:00Z","v":142211,"vw":75.292206},{"c":76.05,"h":76.28,"l":75.75,"n":584,"o":75.82,"t":"2026-04-30T04:00:00Z","v":38355,"vw":76.021757},{"c":78.04,"h":78.58,"l":77.85,"n":945,"o":78,"t":"2026-05-01T04:00:00Z","v":61227,"vw":78.152214},{"c":79.72,"h":80.36,"l":78.22,"n":1775,"o":78.52,"t":"2026-05-04T04:00:00Z","v":120679,"vw":79.458975},{"c":81.26,"h":81.33,"l":80.67,"n":951,"o":81.08,"t":"2026-05-05T04:00:00Z","v":70190,"vw":81.054256},{"c":81.09,"h":81.66,"l":80.76,"n":1385,"o":81.59,"t":"2026-05-06T04:00:00Z","v":92077,"vw":81.171236},{"c":79.73,"h":80.59,"l":79.1,"n":2169,"o":80.58,"t":"2026-05-07T04:00:00Z","v":167186,"vw":79.826471},{"c":79.74,"h":79.98,"l":79.15,"n":685,"o":79.23,"t":"2026-05-08T04:00:00Z","v":45884,"vw":79.553853},{"c":81.59,"h":81.75,"l":80.05,"n":1418,"o":80.66,"t":"2026-05-11T04:00:00Z","v":189503,"vw":80.980242},{"c":80.4,"h":80.47,"l":79.46,"n":957,"o":80.22,"t":"2026-05-12T04:00:00Z","v":54777,"vw":80.126261},{"c":79.19,"h":79.87,"l":78.28,"n":1059,"o":79.35,"t":"2026-05-13T04:00:00Z","v":90067,"vw":79.032185},{"c":81.03,"h":81.64,"l":79.17,"n":1236,"o":79.49,"t":"2026-05-14T04:00:00Z","v":92086,"vw":80.872039},{"c":78.685,"h":79.62,"l":78.19,"n":792,"o":79.62,"t":"2026-05-15T04:00:00Z","v":56047,"vw":78.661382},{"c":76.43,"h":76.85,"l":75.58,"n":2173,"o":76.85,"t":"2026-05-18T04:00:00Z","v":208716,"vw":76.133715},{"c":76.35,"h":76.59,"l":75.78,"n":655,"o":76.15,"t":"2026-05-19T04:00:00Z","v":34620,"vw":76.33248},{"c":77.25,"h":77.41,"l":76.48,"n":1032,"o":76.82,"t":"2026-05-20T04:00:00Z","v":71477,"vw":76.996421},{"c":77.29,"h":77.63,"l":76.28,"n":982,"o":76.8,"t":"2026-05-21T04:00:00Z","v":66756,"vw":77.115601},{"c":75.4,"h":76.88,"l":75.24,"n":864,"o":76.88,"t":"2026-05-22T04:00:00Z","v":56494,"vw":76.16151},{"c":75.52,"h":77.66,"l":75.3,"n":1375,"o":76.37,"t":"2026-05-26T04:00:00Z","v":94240,"vw":76.080292},{"c":74.57,"h":74.995,"l":74.18,"n":891,"o":74.71,"t":"2026-05-27T04:00:00Z","v":56959,"vw":74.523768},{"c":72.99,"h":73.2232,"l":72.13,"n":1106,"o":72.64,"t":"2026-05-28T04:00:00Z","v":68134,"vw":72.720127},{"c":73.03,"h":73.82,"l":72,"n":1016,"o":72.63,"t":"2026-05-29T04:00:00Z","v":87621,"vw":73.067114},{"c":71.1,"h":71.55,"l":70.19,"n":1672,"o":71.36,"t":"2026-06-01T04:00:00Z","v":139044,"vw":71.056964},{"c":66.86,"h":68.63,"l":66.05,"n":1851,"o":68.58,"t":"2026-06-02T04:00:00Z","v":118557,"vw":67.415225},{"c":65.03,"h":66.705,"l":64.93,"n":1130,"o":66.4,"t":"2026-06-03T04:00:00Z","v":113879,"vw":65.409583},{"c":63.21,"h":64.12,"l":62.57,"n":1697,"o":62.83,"t":"2026-06-04T04:00:00Z","v":169522,"vw":63.593591},{"c":60.01,"h":61.87,"l":58.83,"n":3330,"o":61.78,"t":"2026-06-05T04:00:00Z","v":284949,"vw":60.19933},{"c":63.07,"h":63.88,"l":62.98,"n":1320,"o":63.21,"t":"2026-06-08T04:00:00Z","v":82585,"vw":63.35637},{"c":61.75,"h":62.1198,"l":60.55,"n":1554,"o":61.97,"t":"2026-06-09T04:00:00Z","v":166793,"vw":61.2177},{"c":61.6,"h":62.16,"l":61.25,"n":884,"o":61.25,"t":"2026-06-10T04:00:00Z","v":64251,"vw":61.684133},{"c":63.25,"h":63.47,"l":61.95,"n":1170,"o":62.46,"t":"2026-06-11T04:00:00Z","v":76238,"vw":62.737334},{"c":63.25,"h":64.02,"l":62.71,"n":1020,"o":63,"t":"2026-06-12T04:00:00Z","v":75090,"vw":63.330247},{"c":66.25,"h":66.91,"l":65.95,"n":1056,"o":66.46,"t":"2026-06-15T04:00:00Z","v":83169,"vw":66.377683},{"c":65.32,"h":65.88,"l":65.17,"n":663,"o":65.65,"t":"2026-06-16T04:00:00Z","v":40197,"vw":65.378192},{"c":63.89,"h":65.68,"l":63.705,"n":1343,"o":64.5,"t":"2026-06-17T04:00:00Z","v":95642,"vw":64.605887},{"c":62.64,"h":63.99,"l":61.96,"n":1650,"o":63.95,"t":"2026-06-18T04:00:00Z","v":443563,"vw":62.618695},{"c":64.12,"h":65.2,"l":63.91,"n":1012,"o":64.57,"t":"2026-06-22T04:00:00Z","v":97306,"vw":64.42053},{"c":62.02,"h":62.44,"l":61.64,"n":1062,"o":61.69,"t":"2026-06-23T04:00:00Z","v":90100,"vw":62.034335},{"c":59.55,"h":61.69,"l":58.75,"n":2806,"o":61.44,"t":"2026-06-24T04:00:00Z","v":236672,"vw":59.929542},{"c":58.91,"h":60.83,"l":57.76,"n":1919,"o":60.83,"t":"2026-06-25T04:00:00Z","v":799146,"vw":59.606176},{"c":59.36,"h":60.2,"l":58.5,"n":1082,"o":58.5,"t":"2026-06-26T04:00:00Z","v":102360,"vw":59.459991},{"c":60.05,"h":60.23,"l":58.63,"n":1173,"o":59.54,"t":"2026-06-29T04:00:00Z","v":88085,"vw":59.671096},{"c":58.4,"h":58.7,"l":57.8,"n":930,"o":58.12,"t":"2026-06-30T04:00:00Z","v":74729,"vw":58.099658},{"c":59.67,"h":60.13,"l":58.3316,"n":918,"o":58.48,"t":"2026-07-01T04:00:00Z","v":71834,"vw":59.480915},{"c":61.16,"h":61.85,"l":60.92,"n":1211,"o":61.36,"t":"2026-07-02T04:00:00Z","v":107751,"vw":61.417349},{"c":63.38,"h":63.56,"l":61.08,"n":853,"o":61.08,"t":"2026-07-06T04:00:00Z","v":49948,"vw":62.665783},{"c":63.5,"h":63.84,"l":62.2907,"n":671,"o":62.7,"t":"2026-07-07T04:00:00Z","v":52947,"vw":63.352907},{"c":61.9,"h":62,"l":61.17,"n":728,"o":61.43,"t":"2026-07-08T04:00:00Z","v":43483,"vw":61.566479},{"c":62.9,"h":63.05,"l":62.25,"n":508,"o":62.33,"t":"2026-07-09T04:00:00Z","v":26384,"vw":62.667385},{"c":63.56,"h":64.31,"l":63.41,"n":564,"o":63.78,"t":"2026-07-10T04:00:00Z","v":36108,"vw":63.730997},{"c":61.86,"h":62.38,"l":61.42,"n":919,"o":62.12,"t":"2026-07-13T04:00:00Z","v":65482,"vw":61.872965},{"c":64.18,"h":64.52,"l":63.2901,"n":767,"o":63.59,"t":"2026-07-14T04:00:00Z","v":50610,"vw":64.105598},{"c":64.615,"h":65.105,"l":64.39,"n":645,"o":64.93,"t":"2026-07-15T04:00:00Z","v":37389,"vw":64.733078},{"c":63.89,"h":64.5,"l":63.66,"n":417,"o":64.02,"t":"2026-07-16T04:00:00Z","v":23185,"vw":64.044547},{"c":63.8,"h":63.98,"l":62.17,"n":772,"o":62.51,"t":"2026-07-17T04:00:00Z","v":42925,"vw":63.267898},{"c":64.78,"h":65.29,"l":63.85,"n":832,"o":64.14,"t":"2026-07-20T04:00:00Z","v":54598,"vw":64.589169},{"c":66.11,"h":66.56,"l":65.73,"n":678,"o":66.08,"t":"2026-07-21T04:00:00Z","v":42733,"vw":66.133602},{"c":65.58,"h":65.88,"l":65.21,"n":597,"o":65.29,"t":"2026-07-22T04:00:00Z","v":33438,"vw":65.575163},{"c":64.42,"h":64.75,"l":64.285,"n":746,"o":64.62,"t":"2026-07-23T04:00:00Z","v":46085,"vw":64.482806},{"c":63.82,"h":63.96,"l":63.37,"n":479,"o":63.8801,"t":"2026-07-24T04:00:00Z","v":38553,"vw":63.726337},{"c":64.56,"h":65.275,"l":64.1,"n":570,"o":64.51,"t":"2026-07-27T04:00:00Z","v":49715,"vw":64.571239},{"c":63.48,"h":63.5904,"l":62.56,"n":548,"o":62.93,"t":"2026-07-28T04:00:00Z","v":23644,"vw":63.125304},{"c":63.18,"h":64.28,"l":63.16,"n":659,"o":63.77,"t":"2026-07-29T04:00:00Z","v":43529,"vw":63.74971},{"c":64.41,"h":64.72,"l":64.31,"n":502,"o":64.39,"t":"2026-07-30T04:00:00Z","v":24064,"vw":64.443111},{"c":62.55,"h":63.4,"l":62.01,"n":1011,"o":63.4,"t":"2026-07-31T04:00:00Z","v":73251,"vw":62.397075},{"c":63.51,"h":63.69,"l":62.15,"n":2023,"o":62.33,"t":"2026-08-03T04:00:00Z","v":195322,"vw":63.307475},{"c":63.89,"h":64.0389,"l":63.26,"n":421,"o":63.26,"t":"2026-08-04T04:00:00Z","v":24233,"vw":63.676669},{"c":64.49,"h":64.56,"l":63.54,"n":476,"o":63.705,"t":"2026-08-05T04:00:00Z","v":37340,"vw":64.226196},{"c":64.05,"h":64.53,"l":63.81,"n":264,"o":63.81,"t":"2026-08-06T04:00:00Z","v":15942,"vw":64.190669},{"c":64.6,"h":64.7713,"l":64.26,"n":327,"o":64.7713,"t":"2026-08-07T04:00:00Z","v":16618,"vw":64.58277},{"c":63.62,"h":64.5,"l":63.3838,"n":1639,"o":64.5,"t":"2026-08-10T04:00:00Z","v":141940,"vw":63.642557},{"c":63.14,"h":63.805,"l":62.945,"n":682,"o":63.78,"t":"2026-08-11T04:00:00Z","v":59323,"vw":63.276761},{"c":63.03,"h":63.665,"l":62.94,"n":339,"o":63.56,"t":"2026-08-12T04:00:00Z","v":18241,"vw":63.168802},{"c":62.98,"h":63.58,"l":62.5,"n":518,"o":63.17,"t":"2026-08-13T04:00:00Z","v":34068,"vw":63.021726},{"c":62.57,"h":62.82,"l":62.151,"n":435,"o":62.29,"t":"2026-08-14T04:00:00Z","v":24422,"vw":62.410488},{"c":63.95,"h":64.21,"l":63.04,"n":584,"o":63.04,"t":"2026-08-17T04:00:00Z","v":39354,"vw":63.712916},{"c":64.27,"h":64.67,"l":63.65,"n":512,"o":63.65,"t":"2026-08-18T04:00:00Z","v":28120,"vw":64.446176},{"c":68.1,"h":69.15,"l":64.41,"n":1351,"o":64.61,"t":"2026-08-19T04:00:00Z","v":116877,"vw":67.036402},{"c":72.3,"h":72.5,"l":70.79,"n":1036,"o":71.57,"t":"2026-08-20T04:00:00Z","v":77515,"vw":71.899795},{"c":76.67,"h":77.36,"l":75.89,"n":1438,"o":76.73,"t":"2026-08-21T04:00:00Z","v":104739,"vw":76.702121},{"c":78.35,"h":79.48,"l":77.77,"n":1118,"o":78.59,"t":"2026-08-24T04:00:00Z","v":62087,"vw":78.531282},{"c":78.52,"h":79.13,"l":77.74,"n":861,"o":78.24,"t":"2026-08-25T04:00:00Z","v":49117,"vw":78.508922},{"c":78.08,"h":78.1628,"l":77.27,"n":479,"o":77.6883,"t":"2026-08-26T04:00:00Z","v":21145,"vw":77.979839},{"c":79.51,"h":80.4299,"l":78.51,"n":616,"o":78.9,"t":"2026-08-27T04:00:00Z","v":28283,"vw":79.542806},{"c":77.15,"h":79.185,"l":76.73,"n":949,"o":78.83,"t":"2026-08-28T04:00:00Z","v":66268,"vw":77.894753},{"c":78.44,"h":78.74,"l":77.38,"n":493,"o":77.64,"t":"2026-08-31T04:00:00Z","v":20998,"vw":77.977171},{"c":76.84,"h":77.92,"l":76.13,"n":978,"o":77.38,"t":"2026-09-01T04:00:00Z","v":41202,"vw":76.662157},{"c":76.91,"h":77.1,"l":76.24,"n":414,"o":76.38,"t":"2026-09-02T04:00:00Z","v":18259,"vw":76.775878},{"c":81.38,"h":81.385,"l":78.01,"n":1217,"o":78.01,"t":"2026-09-03T04:00:00Z","v":101719,"vw":79.93384},{"c":79.42,"h":79.46,"l":78.23,"n":953,"o":78.9,"t":"2026-09-04T04:00:00Z","v":67609,"vw":78.833397},{"c":78.01,"h":78.38,"l":77.18,"n":792,"o":77.83,"t":"2026-09-08T04:00:00Z","v":52849,"vw":77.383125},{"c":77.81,"h":79.14,"l":77.71,"n":444,"o":79.14,"t":"2026-09-09T04:00:00Z","v":26915,"vw":78.258397},{"c":76.67,"h":76.87,"l":76.28,"n":370,"o":76.46,"t":"2026-09-10T04:00:00Z","v":16777,"vw":76.60587},{"c":76.86,"h":79.31,"l":76.51,"n":566,"o":77.45,"t":"2026-09-11T04:00:00Z","v":30297,"vw":77.144813},{"c":78.58,"h":78.765,"l":77.35,"n":395,"o":77.35,"t":"2026-09-14T04:00:00Z","v":25308,"vw":78.267261},{"c":75.72,"h":76.56,"l":75.0008,"n":717,"o":76.48,"t":"2026-09-15T04:00:00Z","v":54297,"vw":75.77492},{"c":75.55,"h":75.58,"l":74.65,"n":533,"o":75.26,"t":"2026-09-16T04:00:00Z","v":40657,"vw":75.328323},{"c":76.16,"h":76.52,"l":75.57,"n":366,"o":75.93,"t":"2026-09-17T04:00:00Z","v":17062,"vw":76.167512},{"c":80.77,"h":81,"l":77.67,"n":1418,"o":77.67,"t":"2026-09-18T04:00:00Z","v":150875,"vw":79.840261},{"c":85.99,"h":86.22,"l":84.4,"n":927,"o":84.43,"t":"2026-09-21T04:00:00Z","v":58093,"vw":85.23307},{"c":85.71,"h":86.14,"l":85.22,"n":524,"o":85.22,"t":"2026-09-22T04:00:00Z","v":29915,"vw":85.675416},{"c":84.07,"h":85.3683,"l":83.41,"n":640,"o":85.04,"t":"2026-09-23T04:00:00Z","v":35073,"vw":83.920271},{"c":83.9,"h":84.3761,"l":83.015,"n":692,"o":83.27,"t":"2026-09-24T04:00:00Z","v":41597,"vw":83.767332},{"c":83.49,"h":83.79,"l":82.71,"n":883,"o":83.62,"t":"2026-09-25T04:00:00Z","v":64982,"vw":83.231555},{"c":82.87,"h":83.66,"l":82.27,"n":483,"o":83.22,"t":"2026-09-28T04:00:00Z","v":21445,"vw":83.084794},{"c":83.14,"h":83.97,"l":82.4,"n":344,"o":83.82,"t":"2026-09-29T04:00:00Z","v":13321,"vw":83.189558},{"c":83.07,"h":85.07,"l":83.07,"n":327,"o":84.68,"t":"2026-09-30T04:00:00Z","v":14729,"vw":83.534085},{"c":84.15,"h":84.56,"l":82.96,"n":365,"o":82.96,"t":"2026-10-01T04:00:00Z","v":16855,"vw":83.964962},{"c":83.79,"h":86.6,"l":83.54,"n":439,"o":86.11,"t":"2026-10-02T04:00:00Z","v":17209,"vw":85.02343},{"c":85.3,"h":86.185,"l":84.64,"n":381,"o":85.66,"t":"2026-10-05T04:00:00Z","v":14904,"vw":85.187669},{"c":85.17,"h":86.12,"l":84.97,"n":554,"o":85.73,"t":"2026-10-06T04:00:00Z","v":39372,"vw":85.324552},{"c":82.94,"h":83.09,"l":82.44,"n":664,"o":82.81,"t":"2026-10-07T04:00:00Z","v":72907,"vw":82.79185},{"c":81.27,"h":82.15,"l":80,"n":527,"o":82.14,"t":"2026-10-08T04:00:00Z","v":19570,"vw":81.126631},{"c":81.76,"h":82.7,"l":81.711,"n":454,"o":82.4,"t":"2026-10-09T04:00:00Z","v":18325,"vw":82.167012},{"c":82.32,"h":82.38,"l":81.8101,"n":273,"o":82.1036,"t":"2026-10-12T04:00:00Z","v":6324,"vw":82.094105},{"c":82.71,"h":83.26,"l":82.53,"n":224,"o":82.82,"t":"2026-10-13T04:00:00Z","v":15638,"vw":82.999723},{"c":81.2,"h":81.81,"l":80.975,"n":327,"o":81.81,"t":"2026-10-14T04:00:00Z","v":18054,"vw":81.294749},{"c":81.8,"h":81.9,"l":79.62,"n":389,"o":79.62,"t":"2026-10-15T04:00:00Z","v":18866,"vw":81.554284},{"c":80.99,"h":81.97,"l":80.31,"n":397,"o":81.55,"t":"2026-10-16T04:00:00Z","v":71821,"vw":81.346397},{"c":81.35,"h":81.99,"l":81.29,"n":332,"o":81.99,"t":"2026-10-19T04:00:00Z","v":18835,"vw":81.708541},{"c":81.99,"h":82.7617,"l":81.15,"n":350,"o":81.15,"t":"2026-10-20T04:00:00Z","v":27137,"vw":82.025672},{"c":83.97,"h":84.36,"l":83.03,"n":439,"o":83.39,"t":"2026-10-21T04:00:00Z","v":32779,"vw":83.982237}],"volatilityBars":[{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-09-21T08:30:00Z","v":100,"vw":81.98},{"c":84.1,"h":84.1,"l":83.99,"n":11,"o":83.99,"t":"2026-09-21T11:00:00Z","v":490,"vw":84.026462},{"c":84.4,"h":84.4,"l":84.39,"n":2,"o":84.39,"t":"2026-09-21T12:00:00Z","v":410,"vw":84.397317},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-09-21T12:30:00Z","v":125,"vw":84.4},{"c":84.875,"h":84.89,"l":84.875,"n":6,"o":84.89,"t":"2026-09-21T12:45:00Z","v":3848,"vw":84.8825},{"c":84.68,"h":84.68,"l":84.68,"n":6,"o":84.68,"t":"2026-09-21T13:15:00Z","v":1500,"vw":84.68},{"c":84.55,"h":84.69,"l":84.4,"n":104,"o":84.43,"t":"2026-09-21T13:30:00Z","v":8419,"vw":84.493599},{"c":85.19,"h":85.19,"l":84.9,"n":37,"o":84.9,"t":"2026-09-21T13:45:00Z","v":5558,"vw":84.995404},{"c":84.83,"h":85.04,"l":84.77,"n":5,"o":85.04,"t":"2026-09-21T14:00:00Z","v":614,"vw":84.899305},{"c":85.245,"h":85.245,"l":85.0199,"n":9,"o":85.0199,"t":"2026-09-21T14:15:00Z","v":1096,"vw":85.171051},{"c":85.345,"h":85.53,"l":85.17,"n":60,"o":85.17,"t":"2026-09-21T14:30:00Z","v":11006,"vw":85.254195},{"c":85.56,"h":85.61,"l":85.265,"n":15,"o":85.265,"t":"2026-09-21T14:45:00Z","v":3151,"vw":85.550036},{"c":85.84,"h":85.84,"l":85.84,"n":7,"o":85.84,"t":"2026-09-21T15:00:00Z","v":270,"vw":85.84},{"c":85.38,"h":85.7473,"l":85.38,"n":19,"o":85.7473,"t":"2026-09-21T15:15:00Z","v":1480,"vw":85.580847},{"c":85.46,"h":85.46,"l":85.46,"n":3,"o":85.46,"t":"2026-09-21T15:30:00Z","v":126,"vw":85.46},{"c":85.4846,"h":85.62,"l":85.4846,"n":2,"o":85.62,"t":"2026-09-21T15:45:00Z","v":220,"vw":85.546145},{"c":85.33,"h":85.33,"l":85.33,"n":2,"o":85.33,"t":"2026-09-21T16:15:00Z","v":144,"vw":85.33},{"c":85.34,"h":85.44,"l":85.34,"n":2,"o":85.44,"t":"2026-09-21T17:15:00Z","v":250,"vw":85.38},{"c":85.43,"h":85.45,"l":85.41,"n":16,"o":85.41,"t":"2026-09-21T17:30:00Z","v":1182,"vw":85.424737},{"c":85.23,"h":85.29,"l":85.23,"n":8,"o":85.265,"t":"2026-09-21T17:45:00Z","v":3340,"vw":85.286759},{"c":85.535,"h":85.535,"l":85.42,"n":6,"o":85.42,"t":"2026-09-21T18:00:00Z","v":913,"vw":85.490356},{"c":85.56,"h":85.6219,"l":85.56,"n":6,"o":85.6219,"t":"2026-09-21T18:15:00Z","v":629,"vw":85.60952},{"c":85.45,"h":85.45,"l":85.45,"n":4,"o":85.45,"t":"2026-09-21T18:30:00Z","v":159,"vw":85.45},{"c":85.535,"h":85.535,"l":85.505,"n":5,"o":85.505,"t":"2026-09-21T18:45:00Z","v":600,"vw":85.515},{"c":85.5599,"h":85.5599,"l":85.51,"n":2,"o":85.51,"t":"2026-09-21T19:00:00Z","v":250,"vw":85.52996},{"c":85.59,"h":85.59,"l":85.59,"n":2,"o":85.59,"t":"2026-09-21T19:15:00Z","v":106,"vw":85.59},{"c":86.01,"h":86.22,"l":85.99,"n":31,"o":85.99,"t":"2026-09-21T19:30:00Z","v":2260,"vw":86.155074},{"c":86.04,"h":86.07,"l":86.01,"n":31,"o":86.01,"t":"2026-09-21T19:45:00Z","v":2538,"vw":86.045174},{"c":85.99,"h":85.99,"l":85.99,"n":9,"o":85.99,"t":"2026-09-21T20:00:00Z","v":321,"vw":85.99},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-09-22T08:15:00Z","v":100,"vw":85.09},{"c":85.44,"h":85.53,"l":85.22,"n":65,"o":85.22,"t":"2026-09-22T13:30:00Z","v":7984,"vw":85.382232},{"c":85.6289,"h":85.6289,"l":85.41,"n":24,"o":85.41,"t":"2026-09-22T13:45:00Z","v":1473,"vw":85.557486},{"c":85.78,"h":85.78,"l":85.645,"n":8,"o":85.645,"t":"2026-09-22T14:00:00Z","v":422,"vw":85.683571},{"c":85.75,"h":85.7586,"l":85.7296,"n":10,"o":85.75,"t":"2026-09-22T14:15:00Z","v":2009,"vw":85.739453},{"c":85.3299,"h":85.49,"l":85.3299,"n":5,"o":85.49,"t":"2026-09-22T14:30:00Z","v":359,"vw":85.40995},{"c":85.54,"h":85.54,"l":85.54,"n":1,"o":85.54,"t":"2026-09-22T14:45:00Z","v":350,"vw":85.54},{"c":85.83,"h":85.86,"l":85.781,"n":7,"o":85.781,"t":"2026-09-22T15:00:00Z","v":601,"vw":85.826304},{"c":86.07,"h":86.07,"l":85.81,"n":36,"o":85.81,"t":"2026-09-22T15:30:00Z","v":4373,"vw":85.848811},{"c":85.945,"h":85.945,"l":85.945,"n":1,"o":85.945,"t":"2026-09-22T15:45:00Z","v":100,"vw":85.945},{"c":85.93,"h":85.93,"l":85.93,"n":2,"o":85.93,"t":"2026-09-22T16:00:00Z","v":106,"vw":85.93},{"c":86.01,"h":86.01,"l":86.01,"n":1,"o":86.01,"t":"2026-09-22T16:45:00Z","v":500,"vw":86.01},{"c":86.125,"h":86.125,"l":86.03,"n":2,"o":86.03,"t":"2026-09-22T17:00:00Z","v":218,"vw":86.0775},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-09-22T17:30:00Z","v":301,"vw":86},{"c":86.12,"h":86.14,"l":86.1,"n":6,"o":86.14,"t":"2026-09-22T17:45:00Z","v":888,"vw":86.110688},{"c":86.06,"h":86.08,"l":86.06,"n":3,"o":86.08,"t":"2026-09-22T18:00:00Z","v":315,"vw":86.068456},{"c":85.97,"h":85.97,"l":85.97,"n":1,"o":85.97,"t":"2026-09-22T18:30:00Z","v":200,"vw":85.97},{"c":86.05,"h":86.05,"l":86.05,"n":6,"o":86.05,"t":"2026-09-22T19:15:00Z","v":650,"vw":86.05},{"c":85.91,"h":85.98,"l":85.91,"n":3,"o":85.98,"t":"2026-09-22T19:30:00Z","v":263,"vw":85.945},{"c":85.73,"h":85.8,"l":85.68,"n":38,"o":85.8,"t":"2026-09-22T19:45:00Z","v":2280,"vw":85.725453},{"c":85.71,"h":85.71,"l":85.71,"n":6,"o":85.71,"t":"2026-09-22T20:00:00Z","v":814,"vw":85.71},{"c":85.53,"h":85.53,"l":85.53,"n":1,"o":85.53,"t":"2026-09-22T21:30:00Z","v":225,"vw":85.53},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-09-23T08:00:00Z","v":300,"vw":85.9},{"c":84.9441,"h":85,"l":84.9441,"n":4,"o":85,"t":"2026-09-23T13:15:00Z","v":600,"vw":84.972083},{"c":85.3683,"h":85.3683,"l":85.04,"n":24,"o":85.04,"t":"2026-09-23T13:30:00Z","v":863,"vw":85.144888},{"c":84.15,"h":85.18,"l":84.15,"n":36,"o":85.18,"t":"2026-09-23T14:00:00Z","v":1378,"vw":84.779396},{"c":83.5194,"h":84.175,"l":83.5194,"n":9,"o":84.175,"t":"2026-09-23T14:15:00Z","v":620,"vw":83.911486},{"c":83.94,"h":83.945,"l":83.92,"n":11,"o":83.92,"t":"2026-09-23T14:45:00Z","v":1001,"vw":83.935714},{"c":83.9539,"h":83.9539,"l":83.9539,"n":1,"o":83.9539,"t":"2026-09-23T15:30:00Z","v":372,"vw":83.9539},{"c":83.78,"h":83.78,"l":83.78,"n":1,"o":83.78,"t":"2026-09-23T15:45:00Z","v":167,"vw":83.78},{"c":83.55,"h":83.74,"l":83.55,"n":8,"o":83.6997,"t":"2026-09-23T16:30:00Z","v":944,"vw":83.687798},{"c":83.44,"h":83.63,"l":83.41,"n":11,"o":83.63,"t":"2026-09-23T16:45:00Z","v":1105,"vw":83.505122},{"c":83.545,"h":83.545,"l":83.545,"n":1,"o":83.545,"t":"2026-09-23T17:15:00Z","v":102,"vw":83.545},{"c":83.81,"h":83.82,"l":83.81,"n":15,"o":83.82,"t":"2026-09-23T17:45:00Z","v":976,"vw":83.816667},{"c":83.78,"h":83.78,"l":83.78,"n":2,"o":83.78,"t":"2026-09-23T18:00:00Z","v":500,"vw":83.78},{"c":83.68,"h":83.75,"l":83.68,"n":16,"o":83.75,"t":"2026-09-23T18:15:00Z","v":1144,"vw":83.728447},{"c":83.72,"h":83.73,"l":83.67,"n":49,"o":83.69,"t":"2026-09-23T18:30:00Z","v":5583,"vw":83.70402},{"c":83.89,"h":83.9,"l":83.73,"n":24,"o":83.73,"t":"2026-09-23T18:45:00Z","v":2232,"vw":83.820406},{"c":83.84,"h":83.86,"l":83.84,"n":6,"o":83.86,"t":"2026-09-23T19:00:00Z","v":449,"vw":83.855},{"c":83.94,"h":83.97,"l":83.94,"n":13,"o":83.97,"t":"2026-09-23T19:15:00Z","v":900,"vw":83.961857},{"c":83.97,"h":84.01,"l":83.97,"n":13,"o":84,"t":"2026-09-23T19:30:00Z","v":1192,"vw":83.998328},{"c":84.05,"h":84.05,"l":83.985,"n":78,"o":84.046,"t":"2026-09-23T19:45:00Z","v":6587,"vw":84.037597},{"c":83.9,"h":84.07,"l":83.9,"n":8,"o":84.07,"t":"2026-09-23T20:00:00Z","v":676,"vw":83.981194},{"c":82.96,"h":82.96,"l":82.96,"n":1,"o":82.96,"t":"2026-09-24T09:15:00Z","v":200,"vw":82.96},{"c":83.46,"h":83.865,"l":83.27,"n":31,"o":83.27,"t":"2026-09-24T13:30:00Z","v":1394,"vw":83.514399},{"c":83.43,"h":83.5,"l":83.4285,"n":15,"o":83.47,"t":"2026-09-24T13:45:00Z","v":1193,"vw":83.462906},{"c":83.75,"h":83.75,"l":83.75,"n":7,"o":83.75,"t":"2026-09-24T14:00:00Z","v":618,"vw":83.75},{"c":84.36,"h":84.36,"l":83.81,"n":24,"o":83.81,"t":"2026-09-24T14:15:00Z","v":1733,"vw":84.141751},{"c":84.085,"h":84.3761,"l":84.085,"n":12,"o":84.3761,"t":"2026-09-24T14:30:00Z","v":1139,"vw":84.199121},{"c":83.17,"h":83.36,"l":83.17,"n":43,"o":83.36,"t":"2026-09-24T14:45:00Z","v":4774,"vw":83.243205},{"c":83.37,"h":83.38,"l":83.015,"n":38,"o":83.1,"t":"2026-09-24T15:00:00Z","v":3022,"vw":83.270968},{"c":83.775,"h":83.79,"l":83.5,"n":23,"o":83.5,"t":"2026-09-24T15:15:00Z","v":2052,"vw":83.772922},{"c":83.74,"h":83.74,"l":83.74,"n":13,"o":83.74,"t":"2026-09-24T16:00:00Z","v":810,"vw":83.74},{"c":84.06,"h":84.21,"l":83.82,"n":26,"o":83.82,"t":"2026-09-24T16:15:00Z","v":2090,"vw":84.109887},{"c":84.25,"h":84.25,"l":84.25,"n":2,"o":84.25,"t":"2026-09-24T16:30:00Z","v":600,"vw":84.25},{"c":84.19,"h":84.19,"l":84.19,"n":6,"o":84.19,"t":"2026-09-24T16:45:00Z","v":814,"vw":84.19},{"c":83.89,"h":83.89,"l":83.89,"n":3,"o":83.89,"t":"2026-09-24T17:00:00Z","v":300,"vw":83.89},{"c":83.57,"h":83.695,"l":83.57,"n":3,"o":83.6735,"t":"2026-09-24T17:45:00Z","v":335,"vw":83.649022},{"c":83.48,"h":83.48,"l":83.459,"n":9,"o":83.459,"t":"2026-09-24T18:00:00Z","v":586,"vw":83.4758},{"c":83.95,"h":83.96,"l":83.929,"n":28,"o":83.929,"t":"2026-09-24T18:15:00Z","v":1713,"vw":83.952985},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-09-24T18:45:00Z","v":100,"vw":83.95},{"c":84.12,"h":84.12,"l":83.89,"n":10,"o":83.89,"t":"2026-09-24T19:00:00Z","v":511,"vw":84.0575},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-09-24T19:15:00Z","v":100,"vw":84.11},{"c":83.99,"h":84.1,"l":83.96,"n":13,"o":84.1,"t":"2026-09-24T19:30:00Z","v":1200,"vw":84.012097},{"c":83.92,"h":84.086,"l":83.915,"n":122,"o":83.99,"t":"2026-09-24T19:45:00Z","v":10055,"vw":83.966157},{"c":83.9,"h":83.9,"l":83.9,"n":4,"o":83.9,"t":"2026-09-24T20:00:00Z","v":679,"vw":83.9},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-09-25T11:00:00Z","v":150,"vw":84.54},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-09-25T11:15:00Z","v":100,"vw":84.5},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-25T13:00:00Z","v":250,"vw":84},{"c":83.48,"h":83.79,"l":83.32,"n":158,"o":83.62,"t":"2026-09-25T13:30:00Z","v":12650,"vw":83.530271},{"c":83.59,"h":83.6,"l":83.11,"n":140,"o":83.51,"t":"2026-09-25T13:45:00Z","v":13653,"vw":83.382267},{"c":83.06,"h":83.17,"l":82.71,"n":153,"o":83.17,"t":"2026-09-25T14:00:00Z","v":19419,"vw":82.812426},{"c":83.14,"h":83.26,"l":83.11,"n":18,"o":83.14,"t":"2026-09-25T14:15:00Z","v":2037,"vw":83.164635},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-09-25T14:30:00Z","v":101,"vw":83.16},{"c":83.39,"h":83.39,"l":83.39,"n":1,"o":83.39,"t":"2026-09-25T14:45:00Z","v":166,"vw":83.39},{"c":83.34,"h":83.55,"l":83.33,"n":11,"o":83.55,"t":"2026-09-25T15:00:00Z","v":619,"vw":83.390847},{"c":83.01,"h":83.22,"l":83.01,"n":6,"o":83.22,"t":"2026-09-25T15:30:00Z","v":489,"vw":83.158953},{"c":83.32,"h":83.32,"l":82.99,"n":11,"o":82.99,"t":"2026-09-25T15:45:00Z","v":1026,"vw":83.201391},{"c":83.48,"h":83.58,"l":83.48,"n":17,"o":83.58,"t":"2026-09-25T16:15:00Z","v":2359,"vw":83.535196},{"c":83.415,"h":83.5288,"l":83.415,"n":13,"o":83.5288,"t":"2026-09-25T16:30:00Z","v":1239,"vw":83.425345},{"c":83.31,"h":83.3611,"l":83.27,"n":6,"o":83.3611,"t":"2026-09-25T16:45:00Z","v":521,"vw":83.31748},{"c":83.34,"h":83.34,"l":83.32,"n":3,"o":83.32,"t":"2026-09-25T17:00:00Z","v":278,"vw":83.330826},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-09-25T17:15:00Z","v":150,"vw":83.41},{"c":83.31,"h":83.31,"l":83.31,"n":2,"o":83.31,"t":"2026-09-25T17:30:00Z","v":107,"vw":83.31},{"c":83.4199,"h":83.4199,"l":83.36,"n":4,"o":83.36,"t":"2026-09-25T18:00:00Z","v":315,"vw":83.398507},{"c":83.48,"h":83.5,"l":83.48,"n":3,"o":83.5,"t":"2026-09-25T18:30:00Z","v":500,"vw":83.496},{"c":83.48,"h":83.48,"l":83.48,"n":1,"o":83.48,"t":"2026-09-25T19:00:00Z","v":100,"vw":83.48},{"c":83.5,"h":83.635,"l":83.5,"n":4,"o":83.635,"t":"2026-09-25T19:30:00Z","v":1743,"vw":83.626916},{"c":83.59,"h":83.59,"l":83.52,"n":37,"o":83.52,"t":"2026-09-25T19:45:00Z","v":2265,"vw":83.536286},{"c":83.49,"h":83.49,"l":83.49,"n":5,"o":83.49,"t":"2026-09-25T20:00:00Z","v":253,"vw":83.49},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-09-28T13:00:00Z","v":120,"vw":82.9},{"c":83.22,"h":83.22,"l":83.22,"n":5,"o":83.22,"t":"2026-09-28T13:30:00Z","v":241,"vw":83.22},{"c":83.03,"h":83.33,"l":82.99,"n":43,"o":83.26,"t":"2026-09-28T13:45:00Z","v":2905,"vw":83.117005},{"c":82.97,"h":83.1144,"l":82.97,"n":3,"o":83.1144,"t":"2026-09-28T14:15:00Z","v":756,"vw":83.066267},{"c":82.42,"h":82.68,"l":82.42,"n":13,"o":82.61,"t":"2026-09-28T14:30:00Z","v":1358,"vw":82.55881},{"c":82.43,"h":82.46,"l":82.27,"n":22,"o":82.41,"t":"2026-09-28T14:45:00Z","v":1777,"vw":82.405603},{"c":82.46,"h":82.46,"l":82.46,"n":1,"o":82.46,"t":"2026-09-28T15:00:00Z","v":104,"vw":82.46},{"c":82.41,"h":82.43,"l":82.41,"n":4,"o":82.43,"t":"2026-09-28T15:15:00Z","v":226,"vw":82.42},{"c":82.75,"h":82.75,"l":82.75,"n":8,"o":82.75,"t":"2026-09-28T15:30:00Z","v":387,"vw":82.75},{"c":82.785,"h":82.785,"l":82.785,"n":1,"o":82.785,"t":"2026-09-28T15:45:00Z","v":100,"vw":82.785},{"c":83.57,"h":83.57,"l":82.91,"n":28,"o":82.91,"t":"2026-09-28T16:15:00Z","v":2622,"vw":83.013222},{"c":83.23,"h":83.5965,"l":83.23,"n":5,"o":83.5965,"t":"2026-09-28T16:30:00Z","v":332,"vw":83.450962},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-09-28T16:45:00Z","v":100,"vw":83.2},{"c":83.66,"h":83.66,"l":83.14,"n":10,"o":83.14,"t":"2026-09-28T17:00:00Z","v":750,"vw":83.417496},{"c":83.49,"h":83.55,"l":83.49,"n":2,"o":83.55,"t":"2026-09-28T17:15:00Z","v":1600,"vw":83.54625},{"c":83.58,"h":83.58,"l":83.46,"n":3,"o":83.46,"t":"2026-09-28T17:30:00Z","v":300,"vw":83.506667},{"c":83.36,"h":83.485,"l":83.36,"n":9,"o":83.485,"t":"2026-09-28T17:45:00Z","v":1326,"vw":83.4397},{"c":83.46,"h":83.46,"l":83.46,"n":1,"o":83.46,"t":"2026-09-28T18:00:00Z","v":100,"vw":83.46},{"c":83.52,"h":83.52,"l":83.52,"n":8,"o":83.52,"t":"2026-09-28T18:45:00Z","v":243,"vw":83.52},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-09-28T19:00:00Z","v":100,"vw":83.25},{"c":82.89,"h":82.89,"l":82.89,"n":4,"o":82.89,"t":"2026-09-28T19:45:00Z","v":252,"vw":82.89},{"c":82.87,"h":82.87,"l":82.87,"n":5,"o":82.87,"t":"2026-09-28T20:00:00Z","v":267,"vw":82.87},{"c":83.82,"h":83.97,"l":83.6795,"n":37,"o":83.82,"t":"2026-09-29T13:30:00Z","v":1485,"vw":83.848593},{"c":83.52,"h":83.5806,"l":83.52,"n":4,"o":83.5806,"t":"2026-09-29T14:00:00Z","v":283,"vw":83.541643},{"c":83.32,"h":83.4439,"l":83.32,"n":23,"o":83.4439,"t":"2026-09-29T14:30:00Z","v":2713,"vw":83.353377},{"c":83.36,"h":83.36,"l":83.36,"n":4,"o":83.36,"t":"2026-09-29T14:45:00Z","v":281,"vw":83.36},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-09-29T15:30:00Z","v":100,"vw":82.69},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-09-29T15:45:00Z","v":200,"vw":82.5},{"c":82.66,"h":82.66,"l":82.63,"n":5,"o":82.63,"t":"2026-09-29T16:15:00Z","v":453,"vw":82.645707},{"c":82.73,"h":82.73,"l":82.73,"n":3,"o":82.73,"t":"2026-09-29T16:30:00Z","v":242,"vw":82.73},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-09-29T16:45:00Z","v":100,"vw":82.4},{"c":82.635,"h":82.635,"l":82.635,"n":1,"o":82.635,"t":"2026-09-29T17:00:00Z","v":200,"vw":82.635},{"c":82.62,"h":82.62,"l":82.62,"n":3,"o":82.62,"t":"2026-09-29T17:30:00Z","v":176,"vw":82.62},{"c":82.4914,"h":82.4914,"l":82.4914,"n":1,"o":82.4914,"t":"2026-09-29T17:45:00Z","v":162,"vw":82.4914},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-09-29T18:00:00Z","v":100,"vw":82.86},{"c":82.98,"h":82.98,"l":82.91,"n":7,"o":82.91,"t":"2026-09-29T18:15:00Z","v":677,"vw":82.928803},{"c":83.14,"h":83.14,"l":83.12,"n":8,"o":83.12,"t":"2026-09-29T18:45:00Z","v":224,"vw":83.13},{"c":83.141,"h":83.141,"l":83.141,"n":7,"o":83.141,"t":"2026-09-29T19:00:00Z","v":1023,"vw":83.141},{"c":83.05,"h":83.08,"l":83.05,"n":3,"o":83.08,"t":"2026-09-29T19:30:00Z","v":553,"vw":83.074},{"c":83.08,"h":83.11,"l":83.08,"n":18,"o":83.1,"t":"2026-09-29T19:45:00Z","v":1176,"vw":83.09304},{"c":83.14,"h":83.14,"l":83.14,"n":4,"o":83.14,"t":"2026-09-29T20:00:00Z","v":371,"vw":83.14},{"c":84.99,"h":84.99,"l":84.99,"n":2,"o":84.99,"t":"2026-09-30T12:45:00Z","v":288,"vw":84.99},{"c":83.63,"h":85.07,"l":83.63,"n":25,"o":84.68,"t":"2026-09-30T13:30:00Z","v":999,"vw":84.419873},{"c":84.02,"h":84.02,"l":84.02,"n":4,"o":84.02,"t":"2026-09-30T13:45:00Z","v":300,"vw":84.02},{"c":83.8883,"h":84,"l":83.8883,"n":4,"o":84,"t":"2026-09-30T14:00:00Z","v":202,"vw":83.94415},{"c":83.6,"h":83.62,"l":83.6,"n":7,"o":83.61,"t":"2026-09-30T14:15:00Z","v":534,"vw":83.606},{"c":83.3142,"h":83.37,"l":83.3142,"n":2,"o":83.37,"t":"2026-09-30T14:45:00Z","v":334,"vw":83.347613},{"c":83.5,"h":83.5,"l":83.27,"n":17,"o":83.27,"t":"2026-09-30T15:00:00Z","v":3266,"vw":83.454893},{"c":83.2,"h":83.2,"l":83.19,"n":6,"o":83.19,"t":"2026-09-30T15:15:00Z","v":1084,"vw":83.192778},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-09-30T15:30:00Z","v":250,"vw":83.65},{"c":83.625,"h":83.63,"l":83.625,"n":3,"o":83.63,"t":"2026-09-30T15:45:00Z","v":240,"vw":83.6275},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-09-30T16:00:00Z","v":200,"vw":83.75},{"c":83.86,"h":83.875,"l":83.86,"n":2,"o":83.875,"t":"2026-09-30T16:45:00Z","v":400,"vw":83.8675},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-09-30T17:00:00Z","v":200,"vw":83.84},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-09-30T17:15:00Z","v":100,"vw":83.59},{"c":83.49,"h":83.61,"l":83.49,"n":3,"o":83.61,"t":"2026-09-30T17:45:00Z","v":300,"vw":83.532857},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-09-30T18:00:00Z","v":100,"vw":83.54},{"c":83.32,"h":83.33,"l":83.32,"n":2,"o":83.33,"t":"2026-09-30T18:30:00Z","v":1600,"vw":83.329375},{"c":83.26,"h":83.26,"l":83.2417,"n":2,"o":83.2417,"t":"2026-09-30T19:15:00Z","v":200,"vw":83.25085},{"c":83.365,"h":83.365,"l":83.365,"n":1,"o":83.365,"t":"2026-09-30T19:30:00Z","v":171,"vw":83.365},{"c":83.1,"h":83.1,"l":83.1,"n":6,"o":83.1,"t":"2026-09-30T19:45:00Z","v":126,"vw":83.1},{"c":83.07,"h":83.07,"l":83.07,"n":7,"o":83.07,"t":"2026-09-30T20:00:00Z","v":128,"vw":83.07},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-09-30T21:00:00Z","v":350,"vw":82.81},{"c":83.2,"h":83.2,"l":82.96,"n":48,"o":82.96,"t":"2026-10-01T13:30:00Z","v":2254,"vw":83.116327},{"c":83.57,"h":83.57,"l":83.57,"n":3,"o":83.57,"t":"2026-10-01T13:45:00Z","v":146,"vw":83.57},{"c":83.35,"h":83.35,"l":83.34,"n":2,"o":83.34,"t":"2026-10-01T14:00:00Z","v":200,"vw":83.345},{"c":83.41,"h":83.47,"l":83.41,"n":3,"o":83.47,"t":"2026-10-01T14:15:00Z","v":344,"vw":83.45},{"c":83.535,"h":83.535,"l":83.535,"n":4,"o":83.535,"t":"2026-10-01T14:30:00Z","v":104,"vw":83.535},{"c":83.45,"h":83.45,"l":83.45,"n":1,"o":83.45,"t":"2026-10-01T14:45:00Z","v":100,"vw":83.45},{"c":83.43,"h":83.43,"l":83.43,"n":3,"o":83.43,"t":"2026-10-01T15:30:00Z","v":113,"vw":83.43},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-10-01T16:15:00Z","v":100,"vw":83.85},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-01T17:15:00Z","v":100,"vw":84.04},{"c":84.56,"h":84.56,"l":84.56,"n":2,"o":84.56,"t":"2026-10-01T17:45:00Z","v":108,"vw":84.56},{"c":84.36,"h":84.38,"l":84.3099,"n":9,"o":84.3099,"t":"2026-10-01T18:15:00Z","v":650,"vw":84.339457},{"c":84.49,"h":84.4901,"l":84.49,"n":3,"o":84.4901,"t":"2026-10-01T18:30:00Z","v":377,"vw":84.49005},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-10-01T18:45:00Z","v":143,"vw":84.3},{"c":84.3437,"h":84.3437,"l":84.3437,"n":1,"o":84.3437,"t":"2026-10-01T19:00:00Z","v":500,"vw":84.3437},{"c":84.11,"h":84.1202,"l":84.11,"n":6,"o":84.12,"t":"2026-10-01T19:30:00Z","v":7861,"vw":84.119875},{"c":84.15,"h":84.25,"l":84.095,"n":13,"o":84.15,"t":"2026-10-01T19:45:00Z","v":819,"vw":84.165887},{"c":86.2823,"h":86.2823,"l":86.2823,"n":1,"o":86.2823,"t":"2026-10-02T12:30:00Z","v":150,"vw":86.2823},{"c":86.6,"h":86.6,"l":86.1,"n":73,"o":86.11,"t":"2026-10-02T13:30:00Z","v":4330,"vw":86.413796},{"c":86.245,"h":86.35,"l":86.245,"n":11,"o":86.35,"t":"2026-10-02T13:45:00Z","v":741,"vw":86.281842},{"c":86.2999,"h":86.2999,"l":86.2999,"n":2,"o":86.2999,"t":"2026-10-02T14:00:00Z","v":177,"vw":86.2999},{"c":86.1213,"h":86.1213,"l":86.11,"n":6,"o":86.11,"t":"2026-10-02T14:15:00Z","v":253,"vw":86.11565},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-02T14:30:00Z","v":100,"vw":85.49},{"c":85.05,"h":85.05,"l":85,"n":4,"o":85,"t":"2026-10-02T15:15:00Z","v":233,"vw":85.025},{"c":84.92,"h":84.92,"l":84.92,"n":1,"o":84.92,"t":"2026-10-02T15:30:00Z","v":200,"vw":84.92},{"c":84.8328,"h":84.8999,"l":84.8328,"n":3,"o":84.8999,"t":"2026-10-02T15:45:00Z","v":308,"vw":84.864584},{"c":84.73,"h":84.73,"l":84.73,"n":2,"o":84.73,"t":"2026-10-02T16:00:00Z","v":116,"vw":84.73},{"c":84.64,"h":84.64,"l":84.64,"n":3,"o":84.64,"t":"2026-10-02T16:30:00Z","v":357,"vw":84.64},{"c":84.74,"h":84.74,"l":84.74,"n":3,"o":84.74,"t":"2026-10-02T16:45:00Z","v":410,"vw":84.74},{"c":84.67,"h":84.745,"l":84.67,"n":4,"o":84.745,"t":"2026-10-02T17:00:00Z","v":257,"vw":84.7075},{"c":84.16,"h":84.5027,"l":84.157,"n":7,"o":84.5027,"t":"2026-10-02T17:15:00Z","v":833,"vw":84.272297},{"c":83.54,"h":83.69,"l":83.54,"n":15,"o":83.69,"t":"2026-10-02T18:30:00Z","v":652,"vw":83.644404},{"c":83.7988,"h":83.7988,"l":83.66,"n":7,"o":83.66,"t":"2026-10-02T18:45:00Z","v":967,"vw":83.768361},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-02T19:00:00Z","v":422,"vw":83.75},{"c":83.63,"h":83.63,"l":83.605,"n":10,"o":83.605,"t":"2026-10-02T19:15:00Z","v":1002,"vw":83.608571},{"c":83.81,"h":83.81,"l":83.78,"n":11,"o":83.78,"t":"2026-10-02T19:45:00Z","v":1251,"vw":83.792456},{"c":83.79,"h":83.79,"l":83.79,"n":4,"o":83.79,"t":"2026-10-02T20:00:00Z","v":135,"vw":83.79},{"c":84,"h":84,"l":83.99,"n":2,"o":83.99,"t":"2026-10-02T20:45:00Z","v":250,"vw":83.996},{"c":85.12,"h":85.12,"l":85.12,"n":1,"o":85.12,"t":"2026-10-02T21:30:00Z","v":100,"vw":85.12},{"c":85.3,"h":85.3,"l":85.3,"n":1,"o":85.3,"t":"2026-10-05T08:00:00Z","v":800,"vw":85.3},{"c":85.44,"h":85.66,"l":85.44,"n":39,"o":85.66,"t":"2026-10-05T13:30:00Z","v":389,"vw":85.560452},{"c":85.82,"h":85.82,"l":85.82,"n":2,"o":85.82,"t":"2026-10-05T13:45:00Z","v":101,"vw":85.82},{"c":86.15,"h":86.185,"l":86.1,"n":13,"o":86.1,"t":"2026-10-05T14:00:00Z","v":1101,"vw":86.13396},{"c":85.85,"h":85.85,"l":85.85,"n":3,"o":85.85,"t":"2026-10-05T14:15:00Z","v":238,"vw":85.85},{"c":85.36,"h":85.63,"l":85.36,"n":3,"o":85.63,"t":"2026-10-05T14:30:00Z","v":2010,"vw":85.373568},{"c":85,"h":85.255,"l":84.99,"n":8,"o":85.255,"t":"2026-10-05T14:45:00Z","v":599,"vw":85.076712},{"c":85.07,"h":85.08,"l":85.07,"n":2,"o":85.08,"t":"2026-10-05T15:00:00Z","v":300,"vw":85.076667},{"c":84.865,"h":84.9,"l":84.865,"n":13,"o":84.9,"t":"2026-10-05T15:30:00Z","v":925,"vw":84.871111},{"c":84.68,"h":84.69,"l":84.68,"n":4,"o":84.69,"t":"2026-10-05T15:45:00Z","v":300,"vw":84.685},{"c":84.64,"h":84.66,"l":84.64,"n":2,"o":84.66,"t":"2026-10-05T16:15:00Z","v":350,"vw":84.648571},{"c":84.71,"h":84.735,"l":84.71,"n":2,"o":84.735,"t":"2026-10-05T17:00:00Z","v":302,"vw":84.718444},{"c":84.865,"h":84.865,"l":84.865,"n":1,"o":84.865,"t":"2026-10-05T17:15:00Z","v":101,"vw":84.865},{"c":84.96,"h":84.96,"l":84.78,"n":13,"o":84.91,"t":"2026-10-05T17:45:00Z","v":568,"vw":84.866},{"c":84.915,"h":84.915,"l":84.85,"n":6,"o":84.85,"t":"2026-10-05T18:00:00Z","v":1303,"vw":84.902693},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-05T18:30:00Z","v":197,"vw":85.05},{"c":85.12,"h":85.12,"l":85.12,"n":1,"o":85.12,"t":"2026-10-05T19:00:00Z","v":100,"vw":85.12},{"c":85.25,"h":85.25,"l":85.25,"n":2,"o":85.25,"t":"2026-10-05T19:15:00Z","v":110,"vw":85.25},{"c":85.255,"h":85.255,"l":85.255,"n":2,"o":85.255,"t":"2026-10-05T19:30:00Z","v":140,"vw":85.255},{"c":85.245,"h":85.245,"l":85.245,"n":2,"o":85.245,"t":"2026-10-05T19:45:00Z","v":183,"vw":85.245},{"c":85.3,"h":85.3,"l":85.3,"n":7,"o":85.3,"t":"2026-10-05T20:00:00Z","v":655,"vw":85.3},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-05T20:45:00Z","v":120,"vw":85.69},{"c":85.92,"h":85.99,"l":85.73,"n":92,"o":85.73,"t":"2026-10-06T13:30:00Z","v":3333,"vw":85.863078},{"c":85.9152,"h":85.9152,"l":85.905,"n":4,"o":85.905,"t":"2026-10-06T13:45:00Z","v":270,"vw":85.909405},{"c":85.715,"h":85.88,"l":85.715,"n":36,"o":85.88,"t":"2026-10-06T14:00:00Z","v":3347,"vw":85.859878},{"c":85.52,"h":85.855,"l":85.52,"n":9,"o":85.855,"t":"2026-10-06T14:15:00Z","v":736,"vw":85.631048},{"c":85.68,"h":85.68,"l":85.68,"n":1,"o":85.68,"t":"2026-10-06T14:30:00Z","v":200,"vw":85.68},{"c":86.08,"h":86.12,"l":85.75,"n":13,"o":85.75,"t":"2026-10-06T14:45:00Z","v":1077,"vw":85.908533},{"c":85.805,"h":86.09,"l":85.805,"n":7,"o":86.09,"t":"2026-10-06T15:15:00Z","v":608,"vw":86.008746},{"c":85.7299,"h":85.7299,"l":85.7299,"n":4,"o":85.7299,"t":"2026-10-06T15:30:00Z","v":206,"vw":85.7299},{"c":85.3,"h":85.625,"l":85.3,"n":5,"o":85.625,"t":"2026-10-06T15:45:00Z","v":350,"vw":85.408333},{"c":85.265,"h":85.265,"l":85.235,"n":2,"o":85.235,"t":"2026-10-06T16:00:00Z","v":500,"vw":85.259},{"c":85.29,"h":85.29,"l":85.225,"n":3,"o":85.225,"t":"2026-10-06T16:15:00Z","v":1100,"vw":85.28378},{"c":85.24,"h":85.24,"l":85.24,"n":1,"o":85.24,"t":"2026-10-06T16:30:00Z","v":200,"vw":85.24},{"c":85.205,"h":85.2181,"l":85.16,"n":11,"o":85.19,"t":"2026-10-06T16:45:00Z","v":3425,"vw":85.202867},{"c":85.01,"h":85.155,"l":85.01,"n":4,"o":85.155,"t":"2026-10-06T17:00:00Z","v":400,"vw":85.058333},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-10-06T17:30:00Z","v":200,"vw":85.09},{"c":85.26,"h":85.26,"l":85.26,"n":2,"o":85.26,"t":"2026-10-06T18:00:00Z","v":224,"vw":85.26},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-06T18:15:00Z","v":200,"vw":85.25},{"c":85.18,"h":85.18,"l":85.18,"n":1,"o":85.18,"t":"2026-10-06T18:30:00Z","v":221,"vw":85.18},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-06T19:00:00Z","v":100,"vw":84.98},{"c":84.97,"h":84.97,"l":84.97,"n":2,"o":84.97,"t":"2026-10-06T19:15:00Z","v":192,"vw":84.97},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-06T19:30:00Z","v":130,"vw":85.01},{"c":85.17,"h":85.26,"l":85.08,"n":94,"o":85.08,"t":"2026-10-06T19:45:00Z","v":9071,"vw":85.181529},{"c":85.17,"h":85.17,"l":85.17,"n":4,"o":85.17,"t":"2026-10-06T20:00:00Z","v":9153,"vw":85.17},{"c":83.1,"h":83.1,"l":83.1,"n":16,"o":83.1,"t":"2026-10-07T11:45:00Z","v":7500,"vw":83.1},{"c":83.11,"h":83.12,"l":83.11,"n":5,"o":83.11,"t":"2026-10-07T12:30:00Z","v":500,"vw":83.114},{"c":83.03,"h":83.12,"l":83.03,"n":6,"o":83.11,"t":"2026-10-07T12:45:00Z","v":501,"vw":83.098},{"c":82.79,"h":82.94,"l":82.79,"n":14,"o":82.94,"t":"2026-10-07T13:00:00Z","v":2326,"vw":82.799545},{"c":82.78,"h":82.82,"l":82.78,"n":14,"o":82.79,"t":"2026-10-07T13:15:00Z","v":1558,"vw":82.797143},{"c":82.595,"h":82.82,"l":82.595,"n":165,"o":82.81,"t":"2026-10-07T13:30:00Z","v":40875,"vw":82.775989},{"c":82.78,"h":82.8,"l":82.57,"n":26,"o":82.6,"t":"2026-10-07T13:45:00Z","v":2233,"vw":82.729323},{"c":82.69,"h":82.75,"l":82.545,"n":17,"o":82.58,"t":"2026-10-07T14:00:00Z","v":1695,"vw":82.684888},{"c":82.605,"h":82.605,"l":82.605,"n":1,"o":82.605,"t":"2026-10-07T14:15:00Z","v":100,"vw":82.605},{"c":82.5125,"h":82.5125,"l":82.455,"n":10,"o":82.455,"t":"2026-10-07T14:45:00Z","v":875,"vw":82.474512},{"c":82.44,"h":82.44,"l":82.44,"n":3,"o":82.44,"t":"2026-10-07T15:00:00Z","v":301,"vw":82.44},{"c":82.4836,"h":82.4836,"l":82.4836,"n":1,"o":82.4836,"t":"2026-10-07T15:15:00Z","v":100,"vw":82.4836},{"c":83.07,"h":83.07,"l":83.01,"n":11,"o":83.06,"t":"2026-10-07T16:15:00Z","v":2267,"vw":83.055734},{"c":83.09,"h":83.09,"l":83.09,"n":1,"o":83.09,"t":"2026-10-07T16:30:00Z","v":100,"vw":83.09},{"c":82.88,"h":82.88,"l":82.88,"n":2,"o":82.88,"t":"2026-10-07T16:45:00Z","v":116,"vw":82.88},{"c":83.08,"h":83.08,"l":83,"n":8,"o":83,"t":"2026-10-07T17:00:00Z","v":931,"vw":83.009697},{"c":82.805,"h":82.805,"l":82.805,"n":3,"o":82.805,"t":"2026-10-07T17:15:00Z","v":175,"vw":82.805},{"c":82.585,"h":82.7425,"l":82.585,"n":15,"o":82.65,"t":"2026-10-07T17:30:00Z","v":965,"vw":82.660186},{"c":82.84,"h":82.84,"l":82.735,"n":3,"o":82.735,"t":"2026-10-07T18:30:00Z","v":236,"vw":82.785},{"c":82.805,"h":82.935,"l":82.805,"n":3,"o":82.935,"t":"2026-10-07T19:00:00Z","v":269,"vw":82.85443},{"c":82.92,"h":82.94,"l":82.875,"n":5,"o":82.875,"t":"2026-10-07T19:15:00Z","v":1225,"vw":82.925351},{"c":82.845,"h":83.07,"l":82.845,"n":8,"o":83.07,"t":"2026-10-07T19:45:00Z","v":1983,"vw":82.995669},{"c":82.94,"h":82.94,"l":82.94,"n":7,"o":82.94,"t":"2026-10-07T20:00:00Z","v":522,"vw":82.94},{"c":82.01,"h":82.01,"l":82,"n":2,"o":82,"t":"2026-10-08T08:00:00Z","v":200,"vw":82.005},{"c":81.52,"h":81.52,"l":81.52,"n":2,"o":81.52,"t":"2026-10-08T12:45:00Z","v":125,"vw":81.52},{"c":81.6718,"h":81.6718,"l":81.6718,"n":1,"o":81.6718,"t":"2026-10-08T13:00:00Z","v":105,"vw":81.6718},{"c":81.82,"h":82.14,"l":81.82,"n":26,"o":82.14,"t":"2026-10-08T13:30:00Z","v":577,"vw":82.028469},{"c":81.54,"h":81.575,"l":81.423,"n":3,"o":81.423,"t":"2026-10-08T13:45:00Z","v":2328,"vw":81.454077},{"c":81.88,"h":81.88,"l":81.88,"n":1,"o":81.88,"t":"2026-10-08T14:00:00Z","v":131,"vw":81.88},{"c":82.125,"h":82.125,"l":82.125,"n":1,"o":82.125,"t":"2026-10-08T14:30:00Z","v":100,"vw":82.125},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-08T14:45:00Z","v":100,"vw":82.15},{"c":81.77,"h":81.8,"l":81.77,"n":23,"o":81.8,"t":"2026-10-08T15:00:00Z","v":2032,"vw":81.797422},{"c":80.95,"h":81.1,"l":80.95,"n":24,"o":81.1,"t":"2026-10-08T15:15:00Z","v":1368,"vw":80.984419},{"c":80.8088,"h":80.83,"l":80.8088,"n":4,"o":80.83,"t":"2026-10-08T15:30:00Z","v":314,"vw":80.82171},{"c":80.74,"h":80.74,"l":80.74,"n":5,"o":80.74,"t":"2026-10-08T15:45:00Z","v":224,"vw":80.74},{"c":80.38,"h":80.603,"l":80.38,"n":7,"o":80.603,"t":"2026-10-08T16:00:00Z","v":376,"vw":80.490945},{"c":80.75,"h":80.76,"l":80.75,"n":7,"o":80.76,"t":"2026-10-08T16:15:00Z","v":496,"vw":80.756667},{"c":80.45,"h":80.45,"l":80.275,"n":4,"o":80.275,"t":"2026-10-08T17:00:00Z","v":550,"vw":80.313889},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-08T17:15:00Z","v":189,"vw":80},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-10-08T17:30:00Z","v":125,"vw":80.24},{"c":80.22,"h":80.22,"l":80.08,"n":3,"o":80.08,"t":"2026-10-08T17:45:00Z","v":201,"vw":80.15},{"c":80.03,"h":80.1199,"l":80.03,"n":8,"o":80.1199,"t":"2026-10-08T18:00:00Z","v":483,"vw":80.053378},{"c":80.68,"h":80.68,"l":80.4283,"n":5,"o":80.4283,"t":"2026-10-08T18:15:00Z","v":236,"vw":80.567634},{"c":80.835,"h":80.835,"l":80.78,"n":6,"o":80.78,"t":"2026-10-08T18:30:00Z","v":1061,"vw":80.8075},{"c":81.02,"h":81.025,"l":81.02,"n":2,"o":81.025,"t":"2026-10-08T18:45:00Z","v":200,"vw":81.0225},{"c":80.9658,"h":80.9658,"l":80.9658,"n":2,"o":80.9658,"t":"2026-10-08T19:00:00Z","v":124,"vw":80.9658},{"c":81.175,"h":81.175,"l":80.9826,"n":9,"o":80.9826,"t":"2026-10-08T19:15:00Z","v":1114,"vw":81.1078},{"c":81.29,"h":81.31,"l":81.275,"n":11,"o":81.275,"t":"2026-10-08T19:30:00Z","v":547,"vw":81.290904},{"c":81.23,"h":81.295,"l":81.23,"n":5,"o":81.295,"t":"2026-10-08T19:45:00Z","v":280,"vw":81.2625},{"c":81.27,"h":81.27,"l":81.27,"n":6,"o":81.27,"t":"2026-10-08T20:00:00Z","v":297,"vw":81.27},{"c":82.02,"h":82.4,"l":82.02,"n":20,"o":82.4,"t":"2026-10-09T13:30:00Z","v":454,"vw":82.234918},{"c":82.64,"h":82.69,"l":82.4692,"n":44,"o":82.4692,"t":"2026-10-09T14:15:00Z","v":2612,"vw":82.628844},{"c":82.52,"h":82.7,"l":82.52,"n":6,"o":82.7,"t":"2026-10-09T14:30:00Z","v":1209,"vw":82.60612},{"c":82.38,"h":82.53,"l":82.36,"n":5,"o":82.53,"t":"2026-10-09T15:00:00Z","v":1146,"vw":82.387394},{"c":82.38,"h":82.41,"l":82.31,"n":6,"o":82.31,"t":"2026-10-09T15:15:00Z","v":1290,"vw":82.381837},{"c":82.275,"h":82.34,"l":82.275,"n":2,"o":82.34,"t":"2026-10-09T16:00:00Z","v":472,"vw":82.288771},{"c":82.23,"h":82.23,"l":82.23,"n":6,"o":82.23,"t":"2026-10-09T16:30:00Z","v":471,"vw":82.23},{"c":82.285,"h":82.285,"l":82.285,"n":1,"o":82.285,"t":"2026-10-09T16:45:00Z","v":100,"vw":82.285},{"c":82.1673,"h":82.1673,"l":82.1673,"n":1,"o":82.1673,"t":"2026-10-09T17:00:00Z","v":323,"vw":82.1673},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-09T18:45:00Z","v":150,"vw":81.97},{"c":81.925,"h":81.925,"l":81.925,"n":2,"o":81.925,"t":"2026-10-09T19:15:00Z","v":209,"vw":81.925},{"c":81.76,"h":81.85,"l":81.711,"n":49,"o":81.8222,"t":"2026-10-09T19:45:00Z","v":5314,"vw":81.777225},{"c":82.1036,"h":82.1036,"l":82.1036,"n":2,"o":82.1036,"t":"2026-10-12T13:45:00Z","v":224,"vw":82.1036},{"c":82.38,"h":82.38,"l":82.38,"n":8,"o":82.38,"t":"2026-10-12T14:15:00Z","v":425,"vw":82.38},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-12T15:30:00Z","v":166,"vw":82.06},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-12T16:15:00Z","v":125,"vw":82.25},{"c":82,"h":82.01,"l":82,"n":3,"o":82.01,"t":"2026-10-12T16:45:00Z","v":600,"vw":82.003333},{"c":81.985,"h":81.985,"l":81.985,"n":1,"o":81.985,"t":"2026-10-12T17:00:00Z","v":174,"vw":81.985},{"c":81.84,"h":81.843,"l":81.84,"n":11,"o":81.843,"t":"2026-10-12T18:30:00Z","v":1000,"vw":81.841129},{"c":81.8101,"h":81.8101,"l":81.8101,"n":1,"o":81.8101,"t":"2026-10-12T19:00:00Z","v":100,"vw":81.8101},{"c":82.26,"h":82.35,"l":82.2,"n":25,"o":82.2,"t":"2026-10-12T19:45:00Z","v":1336,"vw":82.250553},{"c":82.32,"h":82.32,"l":82.32,"n":5,"o":82.32,"t":"2026-10-12T20:00:00Z","v":425,"vw":82.32},{"c":82.53,"h":82.655,"l":82.53,"n":12,"o":82.655,"t":"2026-10-13T13:00:00Z","v":5126,"vw":82.532439},{"c":83.15,"h":83.15,"l":82.82,"n":16,"o":82.82,"t":"2026-10-13T13:30:00Z","v":2125,"vw":83.068911},{"c":82.6601,"h":82.87,"l":82.6601,"n":6,"o":82.78,"t":"2026-10-13T13:45:00Z","v":406,"vw":82.770033},{"c":83.16,"h":83.16,"l":83.15,"n":12,"o":83.15,"t":"2026-10-13T14:00:00Z","v":3000,"vw":83.150371},{"c":82.93,"h":83.26,"l":82.93,"n":6,"o":83.26,"t":"2026-10-13T14:15:00Z","v":711,"vw":82.992382},{"c":83.01,"h":83.2057,"l":83.01,"n":3,"o":83.2057,"t":"2026-10-13T14:45:00Z","v":611,"vw":83.125495},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-10-13T15:30:00Z","v":132,"vw":83.04},{"c":82.61,"h":82.61,"l":82.61,"n":3,"o":82.61,"t":"2026-10-13T17:15:00Z","v":240,"vw":82.61},{"c":82.65,"h":82.65,"l":82.65,"n":3,"o":82.65,"t":"2026-10-13T17:30:00Z","v":121,"vw":82.65},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-10-13T18:45:00Z","v":122,"vw":82.53},{"c":82.7049,"h":82.7049,"l":82.7049,"n":3,"o":82.7049,"t":"2026-10-13T19:00:00Z","v":513,"vw":82.7049},{"c":82.61,"h":82.61,"l":82.61,"n":3,"o":82.61,"t":"2026-10-13T19:15:00Z","v":132,"vw":82.61},{"c":82.73,"h":82.73,"l":82.73,"n":7,"o":82.73,"t":"2026-10-13T19:45:00Z","v":462,"vw":82.73},{"c":82.71,"h":82.71,"l":82.71,"n":5,"o":82.71,"t":"2026-10-13T20:00:00Z","v":229,"vw":82.71},{"c":82.98,"h":82.98,"l":82.98,"n":1,"o":82.98,"t":"2026-10-14T09:45:00Z","v":200,"vw":82.98},{"c":81.73,"h":81.81,"l":81.73,"n":16,"o":81.81,"t":"2026-10-14T14:00:00Z","v":2148,"vw":81.775588},{"c":81.38,"h":81.38,"l":81.38,"n":1,"o":81.38,"t":"2026-10-14T14:30:00Z","v":100,"vw":81.38},{"c":81.32,"h":81.32,"l":81.1746,"n":13,"o":81.2,"t":"2026-10-14T14:45:00Z","v":4388,"vw":81.206457},{"c":81.14,"h":81.14,"l":81.14,"n":4,"o":81.14,"t":"2026-10-14T15:00:00Z","v":105,"vw":81.14},{"c":81.35,"h":81.35,"l":81.35,"n":4,"o":81.35,"t":"2026-10-14T15:15:00Z","v":375,"vw":81.35},{"c":81.07,"h":81.07,"l":81.07,"n":3,"o":81.07,"t":"2026-10-14T15:30:00Z","v":1000,"vw":81.07},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-14T16:00:00Z","v":102,"vw":81.2},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-10-14T16:15:00Z","v":199,"vw":81.07},{"c":81.395,"h":81.395,"l":81.395,"n":2,"o":81.395,"t":"2026-10-14T16:30:00Z","v":200,"vw":81.395},{"c":81.48,"h":81.48,"l":81.48,"n":1,"o":81.48,"t":"2026-10-14T17:00:00Z","v":100,"vw":81.48},{"c":81.36,"h":81.36,"l":81.36,"n":1,"o":81.36,"t":"2026-10-14T17:15:00Z","v":1200,"vw":81.36},{"c":81.11,"h":81.13,"l":80.975,"n":6,"o":81.13,"t":"2026-10-14T19:00:00Z","v":1409,"vw":81.115},{"c":81.27,"h":81.27,"l":81.27,"n":2,"o":81.27,"t":"2026-10-14T19:15:00Z","v":154,"vw":81.27},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-14T19:30:00Z","v":125,"vw":81.25},{"c":81.21,"h":81.21,"l":81.165,"n":30,"o":81.19,"t":"2026-10-14T19:45:00Z","v":2497,"vw":81.184657},{"c":81.2,"h":81.2,"l":81.2,"n":5,"o":81.2,"t":"2026-10-14T20:00:00Z","v":300,"vw":81.2},{"c":81,"h":81,"l":80.88,"n":2,"o":80.88,"t":"2026-10-14T22:15:00Z","v":1100,"vw":80.989091},{"c":81.19,"h":81.19,"l":81.19,"n":1,"o":81.19,"t":"2026-10-15T09:00:00Z","v":100,"vw":81.19},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-10-15T12:30:00Z","v":224,"vw":80.5},{"c":79.68,"h":79.68,"l":79.62,"n":19,"o":79.62,"t":"2026-10-15T13:30:00Z","v":569,"vw":79.634218},{"c":79.67,"h":79.67,"l":79.64,"n":6,"o":79.64,"t":"2026-10-15T13:45:00Z","v":472,"vw":79.650909},{"c":79.67,"h":79.67,"l":79.67,"n":2,"o":79.67,"t":"2026-10-15T14:00:00Z","v":181,"vw":79.67},{"c":80.7799,"h":80.7799,"l":80.527,"n":8,"o":80.527,"t":"2026-10-15T14:30:00Z","v":892,"vw":80.566311},{"c":81.51,"h":81.51,"l":81.51,"n":5,"o":81.51,"t":"2026-10-15T15:00:00Z","v":158,"vw":81.51},{"c":81.7299,"h":81.7299,"l":81.7299,"n":3,"o":81.7299,"t":"2026-10-15T15:15:00Z","v":623,"vw":81.7299},{"c":81.84,"h":81.84,"l":81.84,"n":6,"o":81.84,"t":"2026-10-15T15:30:00Z","v":315,"vw":81.84},{"c":81.575,"h":81.575,"l":81.575,"n":2,"o":81.575,"t":"2026-10-15T16:45:00Z","v":210,"vw":81.575},{"c":81.66,"h":81.66,"l":81.55,"n":6,"o":81.55,"t":"2026-10-15T17:00:00Z","v":449,"vw":81.607115},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-10-15T17:15:00Z","v":110,"vw":81.85},{"c":81.73,"h":81.7475,"l":81.73,"n":29,"o":81.74,"t":"2026-10-15T18:00:00Z","v":3345,"vw":81.738755},{"c":81.6,"h":81.61,"l":81.6,"n":3,"o":81.61,"t":"2026-10-15T18:15:00Z","v":734,"vw":81.608638},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-10-15T18:45:00Z","v":102,"vw":81.825},{"c":81.9,"h":81.9,"l":81.885,"n":7,"o":81.885,"t":"2026-10-15T19:00:00Z","v":887,"vw":81.889417},{"c":81.86,"h":81.8786,"l":81.86,"n":13,"o":81.8786,"t":"2026-10-15T19:30:00Z","v":890,"vw":81.863527},{"c":81.79,"h":81.85,"l":81.79,"n":26,"o":81.81,"t":"2026-10-15T19:45:00Z","v":4022,"vw":81.802268},{"c":81.8,"h":81.8,"l":81.8,"n":7,"o":81.8,"t":"2026-10-15T20:00:00Z","v":1116,"vw":81.8},{"c":81.47,"h":81.47,"l":81.44,"n":9,"o":81.44,"t":"2026-10-16T13:15:00Z","v":1600,"vw":81.461875},{"c":81.27,"h":81.57,"l":81.27,"n":83,"o":81.55,"t":"2026-10-16T13:30:00Z","v":46519,"vw":81.534993},{"c":81.52,"h":81.52,"l":81.52,"n":5,"o":81.52,"t":"2026-10-16T13:45:00Z","v":333,"vw":81.52},{"c":81.8934,"h":81.97,"l":81.87,"n":8,"o":81.97,"t":"2026-10-16T14:30:00Z","v":1600,"vw":81.928138},{"c":81.49,"h":81.49,"l":81.49,"n":4,"o":81.49,"t":"2026-10-16T14:45:00Z","v":497,"vw":81.49},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-16T15:00:00Z","v":182,"vw":81.29},{"c":80.86,"h":81.08,"l":80.86,"n":43,"o":81.08,"t":"2026-10-16T15:45:00Z","v":7500,"vw":80.864486},{"c":80.73,"h":80.75,"l":80.73,"n":6,"o":80.75,"t":"2026-10-16T16:00:00Z","v":5444,"vw":80.749209},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-16T16:30:00Z","v":100,"vw":80.91},{"c":80.31,"h":80.46,"l":80.31,"n":10,"o":80.46,"t":"2026-10-16T17:15:00Z","v":922,"vw":80.439066},{"c":80.89,"h":80.89,"l":80.63,"n":6,"o":80.63,"t":"2026-10-16T17:30:00Z","v":1356,"vw":80.665385},{"c":80.76,"h":80.76,"l":80.76,"n":6,"o":80.76,"t":"2026-10-16T18:00:00Z","v":405,"vw":80.76},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-16T18:15:00Z","v":100,"vw":80.8},{"c":80.51,"h":80.79,"l":80.51,"n":8,"o":80.79,"t":"2026-10-16T18:30:00Z","v":691,"vw":80.56726},{"c":80.68,"h":80.68,"l":80.58,"n":5,"o":80.58,"t":"2026-10-16T19:00:00Z","v":294,"vw":80.63},{"c":80.8204,"h":80.827,"l":80.8204,"n":4,"o":80.827,"t":"2026-10-16T19:15:00Z","v":1056,"vw":80.821865},{"c":81.08,"h":81.08,"l":81.0244,"n":11,"o":81.0244,"t":"2026-10-16T19:45:00Z","v":559,"vw":81.047534},{"c":80.99,"h":80.99,"l":80.99,"n":5,"o":80.99,"t":"2026-10-16T20:00:00Z","v":123,"vw":80.99},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-10-16T21:30:00Z","v":200,"vw":82.69},{"c":81.68,"h":81.99,"l":81.68,"n":49,"o":81.99,"t":"2026-10-19T13:30:00Z","v":7803,"vw":81.96447},{"c":81.5,"h":81.51,"l":81.29,"n":52,"o":81.39,"t":"2026-10-19T14:00:00Z","v":4557,"vw":81.398683},{"c":81.52,"h":81.64,"l":81.52,"n":6,"o":81.64,"t":"2026-10-19T14:15:00Z","v":786,"vw":81.542892},{"c":81.9,"h":81.9,"l":81.9,"n":7,"o":81.9,"t":"2026-10-19T14:45:00Z","v":1031,"vw":81.9},{"c":81.34,"h":81.48,"l":81.34,"n":13,"o":81.48,"t":"2026-10-19T15:45:00Z","v":816,"vw":81.400041},{"c":81.45,"h":81.45,"l":81.45,"n":5,"o":81.45,"t":"2026-10-19T16:45:00Z","v":261,"vw":81.45},{"c":81.455,"h":81.455,"l":81.455,"n":2,"o":81.455,"t":"2026-10-19T18:15:00Z","v":308,"vw":81.455},{"c":81.31,"h":81.31,"l":81.31,"n":10,"o":81.31,"t":"2026-10-19T19:45:00Z","v":947,"vw":81.31},{"c":81.35,"h":81.35,"l":81.35,"n":5,"o":81.35,"t":"2026-10-19T20:00:00Z","v":491,"vw":81.35},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-10-20T13:30:00Z","v":127,"vw":81.15},{"c":82.46,"h":82.46,"l":81.77,"n":20,"o":81.77,"t":"2026-10-20T14:00:00Z","v":1802,"vw":82.100821},{"c":82.59,"h":82.59,"l":82.585,"n":4,"o":82.585,"t":"2026-10-20T14:15:00Z","v":548,"vw":82.5874},{"c":82.7617,"h":82.7617,"l":82.7617,"n":3,"o":82.7617,"t":"2026-10-20T14:45:00Z","v":218,"vw":82.7617},{"c":81.92,"h":81.95,"l":81.81,"n":53,"o":81.94,"t":"2026-10-20T15:15:00Z","v":4814,"vw":81.881898},{"c":81.915,"h":81.915,"l":81.915,"n":1,"o":81.915,"t":"2026-10-20T15:30:00Z","v":150,"vw":81.915},{"c":81.82,"h":81.8578,"l":81.82,"n":2,"o":81.8578,"t":"2026-10-20T15:45:00Z","v":710,"vw":81.851677},{"c":81.97,"h":81.97,"l":81.94,"n":26,"o":81.94,"t":"2026-10-20T16:00:00Z","v":2399,"vw":81.952174},{"c":81.92,"h":81.92,"l":81.92,"n":2,"o":81.92,"t":"2026-10-20T16:15:00Z","v":2214,"vw":81.92},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-20T16:30:00Z","v":784,"vw":82.05},{"c":82.18,"h":82.18,"l":82.04,"n":2,"o":82.04,"t":"2026-10-20T16:45:00Z","v":925,"vw":82.077384},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-10-20T17:15:00Z","v":200,"vw":82.22},{"c":82.125,"h":82.2,"l":82.12,"n":9,"o":82.2,"t":"2026-10-20T18:00:00Z","v":3432,"vw":82.193333},{"c":82.055,"h":82.085,"l":82.055,"n":20,"o":82.085,"t":"2026-10-20T18:15:00Z","v":3338,"vw":82.066746},{"c":81.929,"h":81.99,"l":81.929,"n":5,"o":81.99,"t":"2026-10-20T18:30:00Z","v":661,"vw":81.955783},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-20T19:00:00Z","v":100,"vw":81.97},{"c":81.8658,"h":81.8658,"l":81.8658,"n":1,"o":81.8658,"t":"2026-10-20T19:15:00Z","v":159,"vw":81.8658},{"c":81.99,"h":82.01,"l":81.99,"n":28,"o":82.01,"t":"2026-10-20T19:45:00Z","v":2220,"vw":81.999653},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-20T20:00:00Z","v":324,"vw":81.99},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T12:00:00Z","v":500,"vw":83},{"c":83.03,"h":83.39,"l":83.03,"n":36,"o":83.39,"t":"2026-10-21T13:30:00Z","v":1827,"vw":83.185007},{"c":83.38,"h":83.38,"l":83.14,"n":4,"o":83.14,"t":"2026-10-21T14:00:00Z","v":422,"vw":83.207074},{"c":83.52,"h":83.54,"l":83.52,"n":4,"o":83.54,"t":"2026-10-21T14:15:00Z","v":314,"vw":83.530698},{"c":83.71,"h":83.71,"l":83.57,"n":17,"o":83.58,"t":"2026-10-21T14:30:00Z","v":1794,"vw":83.627505},{"c":84.08,"h":84.21,"l":83.67,"n":76,"o":83.67,"t":"2026-10-21T14:45:00Z","v":10759,"vw":84.042313},{"c":84.17,"h":84.27,"l":84.025,"n":19,"o":84.025,"t":"2026-10-21T15:00:00Z","v":1646,"vw":84.180775},{"c":83.9551,"h":83.9551,"l":83.9551,"n":4,"o":83.9551,"t":"2026-10-21T15:45:00Z","v":1020,"vw":83.9551},{"c":84.165,"h":84.175,"l":84.15,"n":7,"o":84.15,"t":"2026-10-21T16:15:00Z","v":1888,"vw":84.15633},{"c":84.21,"h":84.36,"l":84.1,"n":27,"o":84.13,"t":"2026-10-21T16:30:00Z","v":3029,"vw":84.286138},{"c":84.17,"h":84.17,"l":84.17,"n":1,"o":84.17,"t":"2026-10-21T16:45:00Z","v":100,"vw":84.17},{"c":83.9127,"h":83.9127,"l":83.9127,"n":1,"o":83.9127,"t":"2026-10-21T17:00:00Z","v":1000,"vw":83.9127},{"c":84.045,"h":84.045,"l":84.045,"n":1,"o":84.045,"t":"2026-10-21T17:15:00Z","v":500,"vw":84.045},{"c":84.19,"h":84.19,"l":84.19,"n":3,"o":84.19,"t":"2026-10-21T18:00:00Z","v":197,"vw":84.19},{"c":83.77,"h":83.8512,"l":83.77,"n":4,"o":83.845,"t":"2026-10-21T19:00:00Z","v":1802,"vw":83.838733},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-21T19:30:00Z","v":119,"vw":84.04},{"c":83.97,"h":84.01,"l":83.95,"n":29,"o":83.95,"t":"2026-10-21T19:45:00Z","v":3206,"vw":83.997277},{"c":83.97,"h":83.97,"l":83.97,"n":5,"o":83.97,"t":"2026-10-21T20:00:00Z","v":245,"vw":83.97},{"c":83.6761,"h":83.6761,"l":83.6761,"n":1,"o":83.6761,"t":"2026-10-21T23:15:00Z","v":144,"vw":83.6761}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7825178026193793,"strike":97.24940657935402,"iv":0.4526038062134896,"gamma":0.02190573772064299,"theta":-0.043738014580452234,"vega":0.05524830163588977,"rho":0.009068081054560374,"breakevenPct":16.74636701437823},{"delta":0.2,"premium":1.006744088468106,"strike":93.57505374119903,"iv":0.40165833550414476,"gamma":0.029281432845378225,"theta":-0.04656255125810139,"vega":0.06553654638393752,"rho":0.012170455684719892,"breakevenPct":12.637606085110324},{"delta":0.25,"premium":1.263103874342874,"strike":91.2445102332466,"iv":0.37769592644016514,"gamma":0.035486496179551484,"theta":-0.05023755043795707,"vega":0.07444362175294826,"rho":0.015302373586017843,"breakevenPct":10.167457553399402},{"delta":0.3,"premium":1.5395209580838323,"strike":89.30239520958084,"iv":0.35987724550898204,"gamma":0.04082305389221557,"theta":-0.05352544910179641,"vega":0.0821997005988024,"rho":0.01839211743742256,"breakevenPct":8.183775357466558},{"delta":0.35,"premium":1.906560283687943,"strike":88.05673758865248,"iv":0.3610957446808511,"gamma":0.04330354609929078,"theta":-0.057495744680851064,"vega":0.08765035460992908,"rho":0.021420489241981748,"breakevenPct":7.1374275007031365},{"delta":0.4,"premium":2.3125000000000004,"strike":86.9,"iv":0.36297999999999997,"gamma":0.04491,"theta":-0.060570000000000006,"vega":0.09141,"rho":0.024425736288738942,"breakevenPct":6.243301178992505},{"delta":0.45,"premium":2.7471428571428573,"strike":85.77142857142857,"iv":0.36291428571428574,"gamma":0.046014285714285716,"theta":-0.062328571428571435,"vega":0.09355142857142856,"rho":0.02742078277640661,"breakevenPct":5.416900593749475},{"delta":0.5,"premium":3.2752688172043016,"strike":84.67956989247311,"iv":0.3687152688172043,"gamma":0.04569505376344086,"theta":-0.06406129032258065,"vega":0.09430387096774194,"rho":0.030363267810488807,"breakevenPct":4.74555044620391},{"delta":0.55,"premium":3.954377880184333,"strike":83.57603686635944,"iv":0.3843124423963134,"gamma":0.04347926267281106,"theta":-0.06652396313364056,"vega":0.09354884792626728,"rho":0.03321787873801478,"breakevenPct":4.2401033065901865},{"delta":0.6,"premium":4.517864923747276,"strike":82.45533769063181,"iv":0.3807496732026144,"gamma":0.04282679738562092,"theta":-0.06486688453159042,"vega":0.09132941176470588,"rho":0.03613923499766287,"breakevenPct":3.5765185356425944},{"delta":0.65,"premium":5.10045871559633,"strike":81.33256880733944,"iv":0.37303325688073397,"gamma":0.04189862385321101,"theta":-0.06159839449541284,"vega":0.08756376146788991,"rho":0.03904896579289146,"breakevenPct":2.933223202257687},{"delta":0.7,"premium":5.853357314148679,"strike":80.14868105515588,"iv":0.37351079136690646,"gamma":0.03934196642685852,"theta":-0.05860143884892087,"vega":0.08221366906474821,"rho":0.041850137982488086,"breakevenPct":2.4199575673509113},{"delta":0.75,"premium":7.117839195979899,"strike":78.58793969849246,"iv":0.39761507537688445,"gamma":0.033693467336683415,"theta":-0.057516080402010054,"vega":0.07506281407035176,"rho":0.044301154642764226,"breakevenPct":2.067141710697106},{"delta":0.8,"premium":8.63217665615142,"strike":76.7570977917981,"iv":0.42107413249211356,"gamma":0.028068454258675074,"theta":-0.05430977917981072,"vega":0.0661968454258675,"rho":0.04655422435331696,"breakevenPct":1.6902160866375258},{"delta":0.85,"premium":9.79451219512195,"strike":75.20731707317073,"iv":0.41041463414634144,"gamma":0.02395975609756098,"theta":-0.04560609756097561,"vega":0.05509634146341463,"rho":0.0490715425641347,"breakevenPct":1.228807036194697},{"delta":0.9,"premium":12.390128755364806,"strike":72.32618025751073,"iv":0.44243733905579397,"gamma":0.016817596566523606,"theta":-0.0383587982832618,"vega":0.04150901287553648,"rho":0.05049589822638948,"breakevenPct":0.888780532184756}],"put":[{"delta":0.1,"premium":0.7463010475545709,"strike":68.42602095109142,"iv":0.6151412864965781,"gamma":0.011994229702818307,"theta":-0.042655925172675746,"vega":0.04175247115521437,"rho":-0.007609179965003433,"breakevenPct":19.400119205029355},{"delta":0.15,"premium":0.9270966452626753,"strike":74.027955270169,"iv":0.47169679745120047,"gamma":0.02077253415217689,"theta":-0.04296518729638892,"vega":0.05548268321226222,"rho":-0.011319115797541886,"breakevenPct":12.944076902576715},{"delta":0.2,"premium":1.1704347439773615,"strike":76.80289829318241,"iv":0.4180083691163017,"gamma":0.02829901171989146,"theta":-0.045657269595446796,"vega":0.06626441343623063,"rho":-0.015045260310942821,"breakevenPct":9.929184769316365},{"delta":0.25,"premium":1.5340909090909092,"strike":78.43636363636364,"iv":0.4093309090909091,"gamma":0.03277818181818182,"theta":-0.05057818181818182,"vega":0.07511272727272728,"rho":-0.018792007281412143,"breakevenPct":8.41696709863912},{"delta":0.3,"premium":1.9485924932975869,"strike":79.84182305630027,"iv":0.40623163538873996,"gamma":0.03615201072386059,"theta":-0.05470965147453083,"vega":0.08222493297587131,"rho":-0.022554115824964423,"breakevenPct":7.236833913299176},{"delta":0.35,"premium":2.3962499999999998,"strike":81.15,"iv":0.40264,"gamma":0.03882,"theta":-0.05738,"vega":0.08761,"rho":-0.026328758334827326,"breakevenPct":6.21204001429082},{"delta":0.4,"premium":2.91677135678392,"strike":82.35929648241206,"iv":0.4042854271356784,"gamma":0.040362311557788945,"theta":-0.05974070351758794,"vega":0.09132638190954774,"rho":-0.030135900646960305,"breakevenPct":5.391776675445821},{"delta":0.45,"premium":3.4290780141843973,"strike":83.57919621749409,"iv":0.3978430260047281,"gamma":0.04201583924349882,"theta":-0.059737115839243494,"vega":0.09355295508274232,"rho":-0.03393983838828278,"breakevenPct":4.54910300903931},{"delta":0.5,"premium":4.075721153846154,"strike":84.77403846153847,"iv":0.4009480769230769,"gamma":0.04202259615384615,"theta":-0.06027740384615384,"vega":0.09433221153846154,"rho":-0.03782523435238906,"breakevenPct":3.8962518665091035},{"delta":0.55,"premium":4.735491606714628,"strike":85.97362110311751,"iv":0.3989659472422062,"gamma":0.041902637889688246,"theta":-0.05893693045563549,"vega":0.093621103117506,"rho":-0.041717260177074736,"breakevenPct":3.253388714537479},{"delta":0.6,"premium":5.329629629629629,"strike":87.1137566137566,"iv":0.3871801587301587,"gamma":0.04210661375661375,"theta":-0.055040740740740744,"vega":0.09140423280423281,"rho":-0.04556024599533007,"breakevenPct":2.603159480615714},{"delta":0.65,"premium":6.17863741339492,"strike":88.3810623556582,"iv":0.38766073903002307,"gamma":0.04029515011547344,"theta":-0.05197090069284064,"vega":0.08753764434180138,"rho":-0.04957696501410531,"breakevenPct":2.1050078096185776},{"delta":0.7,"premium":7.14297124600639,"strike":89.74121405750799,"iv":0.3875485623003195,"gamma":0.037872843450479234,"theta":-0.04781405750798722,"vega":0.08225750798722045,"rho":-0.05367718466950212,"breakevenPct":1.6336277104899326},{"delta":0.75,"premium":8.400158629441625,"strike":91.32931472081218,"iv":0.38416370558375634,"gamma":0.03390329949238578,"theta":-0.04104587563451776,"vega":0.07329752538071066,"rho":-0.05799117117143246,"breakevenPct":1.2395425850058774},{"delta":0.8,"premium":9.653331218274113,"strike":92.91560913705584,"iv":0.3774378172588832,"gamma":0.02996928934010152,"theta":-0.03346338832487309,"vega":0.06374803299492385,"rho":-0.06230372365923784,"breakevenPct":0.8428272969135031},{"delta":0.85,"premium":10.9065038071066,"strike":94.50190355329948,"iv":0.3707119289340101,"gamma":0.026035279187817263,"theta":-0.02588090101522843,"vega":0.054198540609137064,"rho":-0.06661627614704321,"breakevenPct":0.44611200882112967},{"delta":0.9,"premium":13.493878954607979,"strike":97.35900962861074,"iv":0.3747334250343879,"gamma":0.019468638239339753,"theta":-0.016564511691884456,"vega":0.040631636863823935,"rho":-0.07197350941731255,"breakevenPct":0.21478817924590854}]},"raw":{"call":[{"delta":0.15,"premium":0.7825178026193793,"strike":97.24940657935402,"iv":0.4526038062134896,"gamma":0.02190573772064299,"theta":-0.043738014580452234,"vega":0.05524830163588977,"rho":0.009068081054560374,"breakevenPct":16.74636701437823},{"delta":0.2,"premium":1.006744088468106,"strike":93.57505374119903,"iv":0.40165833550414476,"gamma":0.029281432845378225,"theta":-0.04656255125810139,"vega":0.06553654638393752,"rho":0.012170455684719892,"breakevenPct":12.637606085110324},{"delta":0.25,"premium":1.263103874342874,"strike":91.2445102332466,"iv":0.37769592644016514,"gamma":0.035486496179551484,"theta":-0.05023755043795707,"vega":0.07444362175294826,"rho":0.015302373586017843,"breakevenPct":10.167457553399402},{"delta":0.3,"premium":1.5395209580838323,"strike":89.30239520958084,"iv":0.35987724550898204,"gamma":0.04082305389221557,"theta":-0.05352544910179641,"vega":0.0821997005988024,"rho":0.01839211743742256,"breakevenPct":8.183775357466558},{"delta":0.35,"premium":1.906560283687943,"strike":88.05673758865248,"iv":0.3610957446808511,"gamma":0.04330354609929078,"theta":-0.057495744680851064,"vega":0.08765035460992908,"rho":0.021420489241981748,"breakevenPct":7.1374275007031365},{"delta":0.4,"premium":2.3125000000000004,"strike":86.9,"iv":0.36297999999999997,"gamma":0.04491,"theta":-0.060570000000000006,"vega":0.09141,"rho":0.024425736288738942,"breakevenPct":6.243301178992505},{"delta":0.45,"premium":2.7471428571428573,"strike":85.77142857142857,"iv":0.36291428571428574,"gamma":0.046014285714285716,"theta":-0.062328571428571435,"vega":0.09355142857142856,"rho":0.02742078277640661,"breakevenPct":5.416900593749475},{"delta":0.5,"premium":3.2752688172043016,"strike":84.67956989247311,"iv":0.3687152688172043,"gamma":0.04569505376344086,"theta":-0.06406129032258065,"vega":0.09430387096774194,"rho":0.030363267810488807,"breakevenPct":4.74555044620391},{"delta":0.55,"premium":3.954377880184333,"strike":83.57603686635944,"iv":0.3843124423963134,"gamma":0.04347926267281106,"theta":-0.06652396313364056,"vega":0.09354884792626728,"rho":0.03321787873801478,"breakevenPct":4.2401033065901865},{"delta":0.6,"premium":4.517864923747276,"strike":82.45533769063181,"iv":0.3807496732026144,"gamma":0.04282679738562092,"theta":-0.06486688453159042,"vega":0.09132941176470588,"rho":0.03613923499766287,"breakevenPct":3.5765185356425944},{"delta":0.65,"premium":5.10045871559633,"strike":81.33256880733944,"iv":0.37303325688073397,"gamma":0.04189862385321101,"theta":-0.06159839449541284,"vega":0.08756376146788991,"rho":0.03904896579289146,"breakevenPct":2.933223202257687},{"delta":0.7,"premium":5.853357314148679,"strike":80.14868105515588,"iv":0.37351079136690646,"gamma":0.03934196642685852,"theta":-0.05860143884892087,"vega":0.08221366906474821,"rho":0.041850137982488086,"breakevenPct":2.4199575673509113},{"delta":0.75,"premium":7.117839195979899,"strike":78.58793969849246,"iv":0.39761507537688445,"gamma":0.033693467336683415,"theta":-0.057516080402010054,"vega":0.07506281407035176,"rho":0.044301154642764226,"breakevenPct":2.067141710697106},{"delta":0.8,"premium":8.63217665615142,"strike":76.7570977917981,"iv":0.42107413249211356,"gamma":0.028068454258675074,"theta":-0.05430977917981072,"vega":0.0661968454258675,"rho":0.04655422435331696,"breakevenPct":1.6902160866375258},{"delta":0.85,"premium":9.79451219512195,"strike":75.20731707317073,"iv":0.41041463414634144,"gamma":0.02395975609756098,"theta":-0.04560609756097561,"vega":0.05509634146341463,"rho":0.0490715425641347,"breakevenPct":1.228807036194697},{"delta":0.9,"premium":12.390128755364806,"strike":72.32618025751073,"iv":0.44243733905579397,"gamma":0.016817596566523606,"theta":-0.0383587982832618,"vega":0.04150901287553648,"rho":0.05049589822638948,"breakevenPct":0.888780532184756}],"put":[{"delta":0.1,"premium":0.7463010475545709,"strike":68.42602095109142,"iv":0.6151412864965781,"gamma":0.011994229702818307,"theta":-0.042655925172675746,"vega":0.04175247115521437,"rho":-0.007609179965003433,"breakevenPct":19.400119205029355},{"delta":0.15,"premium":0.9270966452626753,"strike":74.027955270169,"iv":0.47169679745120047,"gamma":0.02077253415217689,"theta":-0.04296518729638892,"vega":0.05548268321226222,"rho":-0.011319115797541886,"breakevenPct":12.944076902576715},{"delta":0.2,"premium":1.1704347439773615,"strike":76.80289829318241,"iv":0.4180083691163017,"gamma":0.02829901171989146,"theta":-0.045657269595446796,"vega":0.06626441343623063,"rho":-0.015045260310942821,"breakevenPct":9.929184769316365},{"delta":0.25,"premium":1.5340909090909092,"strike":78.43636363636364,"iv":0.4093309090909091,"gamma":0.03277818181818182,"theta":-0.05057818181818182,"vega":0.07511272727272728,"rho":-0.018792007281412143,"breakevenPct":8.41696709863912},{"delta":0.3,"premium":1.9485924932975869,"strike":79.84182305630027,"iv":0.40623163538873996,"gamma":0.03615201072386059,"theta":-0.05470965147453083,"vega":0.08222493297587131,"rho":-0.022554115824964423,"breakevenPct":7.236833913299176},{"delta":0.35,"premium":2.3962499999999998,"strike":81.15,"iv":0.40264,"gamma":0.03882,"theta":-0.05738,"vega":0.08761,"rho":-0.026328758334827326,"breakevenPct":6.21204001429082},{"delta":0.4,"premium":2.91677135678392,"strike":82.35929648241206,"iv":0.4042854271356784,"gamma":0.040362311557788945,"theta":-0.05974070351758794,"vega":0.09132638190954774,"rho":-0.030135900646960305,"breakevenPct":5.391776675445821},{"delta":0.45,"premium":3.4290780141843973,"strike":83.57919621749409,"iv":0.3978430260047281,"gamma":0.04201583924349882,"theta":-0.059737115839243494,"vega":0.09355295508274232,"rho":-0.03393983838828278,"breakevenPct":4.54910300903931},{"delta":0.5,"premium":4.075721153846154,"strike":84.77403846153847,"iv":0.4009480769230769,"gamma":0.04202259615384615,"theta":-0.06027740384615384,"vega":0.09433221153846154,"rho":-0.03782523435238906,"breakevenPct":3.8962518665091035},{"delta":0.55,"premium":4.735491606714628,"strike":85.97362110311751,"iv":0.3989659472422062,"gamma":0.041902637889688246,"theta":-0.05893693045563549,"vega":0.093621103117506,"rho":-0.041717260177074736,"breakevenPct":3.253388714537479},{"delta":0.6,"premium":5.329629629629629,"strike":87.1137566137566,"iv":0.3871801587301587,"gamma":0.04210661375661375,"theta":-0.055040740740740744,"vega":0.09140423280423281,"rho":-0.04556024599533007,"breakevenPct":2.603159480615714},{"delta":0.65,"premium":6.17863741339492,"strike":88.3810623556582,"iv":0.38766073903002307,"gamma":0.04029515011547344,"theta":-0.05197090069284064,"vega":0.08753764434180138,"rho":-0.04957696501410531,"breakevenPct":2.1050078096185776},{"delta":0.7,"premium":7.14297124600639,"strike":89.74121405750799,"iv":0.3875485623003195,"gamma":0.037872843450479234,"theta":-0.04781405750798722,"vega":0.08225750798722045,"rho":-0.05367718466950212,"breakevenPct":1.6336277104899326},{"delta":0.75,"premium":8.400158629441625,"strike":91.32931472081218,"iv":0.38416370558375634,"gamma":0.03390329949238578,"theta":-0.04104587563451776,"vega":0.07329752538071066,"rho":-0.05799117117143246,"breakevenPct":1.2395425850058774},{"delta":0.8,"premium":9.653331218274113,"strike":92.91560913705584,"iv":0.3774378172588832,"gamma":0.02996928934010152,"theta":-0.03346338832487309,"vega":0.06374803299492385,"rho":-0.06230372365923784,"breakevenPct":0.8428272969135031},{"delta":0.85,"premium":10.9065038071066,"strike":94.50190355329948,"iv":0.3707119289340101,"gamma":0.026035279187817263,"theta":-0.02588090101522843,"vega":0.054198540609137064,"rho":-0.06661627614704321,"breakevenPct":0.44611200882112967},{"delta":0.9,"premium":13.493878954607979,"strike":97.35900962861074,"iv":0.3747334250343879,"gamma":0.019468638239339753,"theta":-0.016564511691884456,"vega":0.040631636863823935,"rho":-0.07197350941731255,"breakevenPct":0.21478817924590854}]}},"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"}}