{"symbol":"FDRR","url":"https://intraalpha.com/companies/FDRR","capturedAt":"2026-10-23T00:20:16.639Z","state":"partial","quote":{"symbol":"FDRR","last_price":69.2633,"prev_close":69.41,"regular_close":69.2633,"change":-0.1467,"change_pct":-0.2114,"regular_change":-0.1467,"regular_change_pct":-0.2114,"extended_change":0,"extended_change_pct":0,"bid":65.18,"ask":73.05,"bid_size":100,"ask_size":100,"volume":12307,"vwap":69.068805,"open":69.1,"high":69.2633,"low":68.74,"close":69.2633,"trade_count":315,"last_trade_at":"2026-10-23T00:00:00.08922632Z","last_quote_at":"2026-10-22T23:00:15.230652628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:15.157889798-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.189Z","bars":[{"c":69.44,"h":69.44,"l":69.44,"n":8,"o":69.44,"t":"2026-10-16T13:30:00Z","v":134,"vw":69.44},{"c":69.335,"h":69.335,"l":69.335,"n":3,"o":69.335,"t":"2026-10-16T14:20:00Z","v":300,"vw":69.335},{"c":69.385,"h":69.4032,"l":69.355,"n":11,"o":69.4032,"t":"2026-10-16T14:35:00Z","v":3001,"vw":69.387025},{"c":69.302,"h":69.302,"l":69.302,"n":3,"o":69.302,"t":"2026-10-16T14:40:00Z","v":1376,"vw":69.302},{"c":69.505,"h":69.505,"l":69.505,"n":1,"o":69.505,"t":"2026-10-16T14:50:00Z","v":200,"vw":69.505},{"c":69.465,"h":69.465,"l":69.465,"n":2,"o":69.465,"t":"2026-10-16T15:00:00Z","v":432,"vw":69.465},{"c":69.27,"h":69.27,"l":69.27,"n":5,"o":69.27,"t":"2026-10-16T15:15:00Z","v":152,"vw":69.27},{"c":69.45,"h":69.45,"l":69.335,"n":5,"o":69.335,"t":"2026-10-16T15:20:00Z","v":324,"vw":69.377673},{"c":69.2,"h":69.21,"l":69.2,"n":8,"o":69.21,"t":"2026-10-16T15:25:00Z","v":5862,"vw":69.200171},{"c":69.25,"h":69.3617,"l":69.25,"n":14,"o":69.335,"t":"2026-10-16T15:30:00Z","v":2191,"vw":69.332693},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-10-16T15:35:00Z","v":200,"vw":69.35},{"c":69.315,"h":69.315,"l":69.315,"n":3,"o":69.315,"t":"2026-10-16T15:40:00Z","v":153,"vw":69.315},{"c":69.3063,"h":69.3063,"l":69.3063,"n":1,"o":69.3063,"t":"2026-10-16T15:50:00Z","v":300,"vw":69.3063},{"c":69.135,"h":69.135,"l":69.135,"n":3,"o":69.135,"t":"2026-10-16T16:05:00Z","v":202,"vw":69.135},{"c":69.135,"h":69.135,"l":69.135,"n":4,"o":69.135,"t":"2026-10-16T16:10:00Z","v":192,"vw":69.135},{"c":69.095,"h":69.095,"l":69.095,"n":2,"o":69.095,"t":"2026-10-16T16:35:00Z","v":216,"vw":69.095},{"c":69.162,"h":69.162,"l":68.962,"n":6,"o":68.962,"t":"2026-10-16T16:40:00Z","v":1113,"vw":69.035448},{"c":68.915,"h":68.915,"l":68.915,"n":3,"o":68.915,"t":"2026-10-16T17:00:00Z","v":1306,"vw":68.915},{"c":68.8,"h":68.8,"l":68.8,"n":9,"o":68.8,"t":"2026-10-16T17:05:00Z","v":157,"vw":68.8},{"c":68.895,"h":68.895,"l":68.81,"n":7,"o":68.81,"t":"2026-10-16T17:30:00Z","v":306,"vw":68.847778},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-16T17:40:00Z","v":108,"vw":68.99},{"c":68.76,"h":68.76,"l":68.76,"n":2,"o":68.76,"t":"2026-10-16T18:20:00Z","v":661,"vw":68.76},{"c":68.64,"h":68.64,"l":68.64,"n":3,"o":68.64,"t":"2026-10-16T18:25:00Z","v":169,"vw":68.64},{"c":68.745,"h":68.745,"l":68.745,"n":1,"o":68.745,"t":"2026-10-16T18:50:00Z","v":159,"vw":68.745},{"c":68.628,"h":68.73,"l":68.628,"n":2,"o":68.73,"t":"2026-10-16T18:55:00Z","v":902,"vw":68.701503},{"c":68.745,"h":68.745,"l":68.745,"n":2,"o":68.745,"t":"2026-10-16T19:00:00Z","v":200,"vw":68.745},{"c":68.72,"h":68.74,"l":68.65,"n":8,"o":68.74,"t":"2026-10-16T19:05:00Z","v":479,"vw":68.712647},{"c":68.782,"h":68.782,"l":68.782,"n":2,"o":68.782,"t":"2026-10-16T19:10:00Z","v":146,"vw":68.782},{"c":68.81,"h":68.81,"l":68.81,"n":2,"o":68.81,"t":"2026-10-16T19:15:00Z","v":142,"vw":68.81},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-16T19:20:00Z","v":185,"vw":68.92},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-16T19:25:00Z","v":650,"vw":68.75},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-10-16T19:30:00Z","v":3250,"vw":68.83},{"c":68.77,"h":68.805,"l":68.77,"n":11,"o":68.805,"t":"2026-10-16T19:55:00Z","v":377,"vw":68.784403},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-16T20:00:00Z","v":200,"vw":68.77},{"c":69.13,"h":69.13,"l":68.82,"n":15,"o":68.82,"t":"2026-10-19T13:30:00Z","v":529,"vw":69.063786},{"c":68.905,"h":68.905,"l":68.905,"n":2,"o":68.905,"t":"2026-10-19T13:45:00Z","v":361,"vw":68.905},{"c":68.865,"h":68.865,"l":68.73,"n":3,"o":68.73,"t":"2026-10-19T13:55:00Z","v":263,"vw":68.813473},{"c":68.905,"h":68.905,"l":68.905,"n":5,"o":68.905,"t":"2026-10-19T14:00:00Z","v":609,"vw":68.905},{"c":68.93,"h":68.93,"l":68.93,"n":6,"o":68.93,"t":"2026-10-19T14:15:00Z","v":501,"vw":68.93},{"c":68.965,"h":68.965,"l":68.965,"n":3,"o":68.965,"t":"2026-10-19T14:20:00Z","v":193,"vw":68.965},{"c":68.8197,"h":68.8197,"l":68.8197,"n":1,"o":68.8197,"t":"2026-10-19T14:35:00Z","v":413,"vw":68.8197},{"c":68.78,"h":68.78,"l":68.78,"n":1,"o":68.78,"t":"2026-10-19T14:50:00Z","v":100,"vw":68.78},{"c":69.035,"h":69.035,"l":69.035,"n":1,"o":69.035,"t":"2026-10-19T15:30:00Z","v":123,"vw":69.035},{"c":68.91,"h":68.91,"l":68.91,"n":4,"o":68.91,"t":"2026-10-19T16:15:00Z","v":147,"vw":68.91},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-19T16:20:00Z","v":384,"vw":68.9},{"c":68.9,"h":68.9,"l":68.9,"n":3,"o":68.9,"t":"2026-10-19T16:25:00Z","v":289,"vw":68.9},{"c":68.7901,"h":68.7901,"l":68.7901,"n":1,"o":68.7901,"t":"2026-10-19T16:35:00Z","v":300,"vw":68.7901},{"c":69.01,"h":69.01,"l":69.01,"n":4,"o":69.01,"t":"2026-10-19T16:50:00Z","v":1314,"vw":69.01},{"c":68.875,"h":68.875,"l":68.87,"n":7,"o":68.87,"t":"2026-10-19T17:20:00Z","v":445,"vw":68.873676},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-19T17:35:00Z","v":333,"vw":68.85},{"c":68.835,"h":68.95,"l":68.835,"n":9,"o":68.94,"t":"2026-10-19T18:00:00Z","v":1019,"vw":68.929388},{"c":68.7844,"h":68.885,"l":68.7844,"n":3,"o":68.885,"t":"2026-10-19T18:05:00Z","v":784,"vw":68.858919},{"c":68.86,"h":68.86,"l":68.86,"n":4,"o":68.86,"t":"2026-10-19T18:20:00Z","v":117,"vw":68.86},{"c":68.74,"h":68.74,"l":68.74,"n":3,"o":68.74,"t":"2026-10-19T18:25:00Z","v":102,"vw":68.74},{"c":68.826,"h":68.826,"l":68.826,"n":3,"o":68.826,"t":"2026-10-19T18:30:00Z","v":127,"vw":68.826},{"c":68.7842,"h":68.7842,"l":68.76,"n":5,"o":68.76,"t":"2026-10-19T18:40:00Z","v":226,"vw":68.773348},{"c":68.8552,"h":68.8552,"l":68.8552,"n":4,"o":68.8552,"t":"2026-10-19T19:05:00Z","v":184,"vw":68.8552},{"c":68.855,"h":68.855,"l":68.855,"n":3,"o":68.855,"t":"2026-10-19T19:25:00Z","v":554,"vw":68.855},{"c":68.855,"h":68.855,"l":68.855,"n":2,"o":68.855,"t":"2026-10-19T19:45:00Z","v":228,"vw":68.855},{"c":68.815,"h":68.815,"l":68.71,"n":4,"o":68.71,"t":"2026-10-19T19:50:00Z","v":420,"vw":68.77576},{"c":68.805,"h":68.92,"l":68.805,"n":4,"o":68.92,"t":"2026-10-20T13:30:00Z","v":4407,"vw":68.826489},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-20T13:35:00Z","v":100,"vw":68.7},{"c":68.94,"h":68.94,"l":68.94,"n":2,"o":68.94,"t":"2026-10-20T13:55:00Z","v":400,"vw":68.94},{"c":69.0908,"h":69.0908,"l":69.0908,"n":1,"o":69.0908,"t":"2026-10-20T14:05:00Z","v":935,"vw":69.0908},{"c":69.035,"h":69.035,"l":69.035,"n":2,"o":69.035,"t":"2026-10-20T14:10:00Z","v":364,"vw":69.035},{"c":69.0938,"h":69.0938,"l":69.04,"n":2,"o":69.04,"t":"2026-10-20T14:15:00Z","v":853,"vw":69.04965},{"c":69.12,"h":69.12,"l":69.12,"n":3,"o":69.12,"t":"2026-10-20T14:20:00Z","v":2000,"vw":69.12},{"c":69.3293,"h":69.3293,"l":69.3293,"n":1,"o":69.3293,"t":"2026-10-20T14:40:00Z","v":398,"vw":69.3293},{"c":69.2633,"h":69.2633,"l":69.2633,"n":1,"o":69.2633,"t":"2026-10-20T15:00:00Z","v":107,"vw":69.2633},{"c":69.1196,"h":69.1196,"l":69.1196,"n":5,"o":69.1196,"t":"2026-10-20T15:20:00Z","v":131,"vw":69.1196},{"c":69.1075,"h":69.1075,"l":69.1075,"n":3,"o":69.1075,"t":"2026-10-20T15:30:00Z","v":174,"vw":69.1075},{"c":69.105,"h":69.105,"l":69.105,"n":1,"o":69.105,"t":"2026-10-20T15:35:00Z","v":225,"vw":69.105},{"c":69.17,"h":69.17,"l":69.17,"n":2,"o":69.17,"t":"2026-10-20T16:00:00Z","v":122,"vw":69.17},{"c":69.125,"h":69.125,"l":69.125,"n":1,"o":69.125,"t":"2026-10-20T16:10:00Z","v":100,"vw":69.125},{"c":69.095,"h":69.095,"l":69.095,"n":2,"o":69.095,"t":"2026-10-20T16:50:00Z","v":161,"vw":69.095},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-10-20T17:00:00Z","v":449,"vw":69.1},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-20T17:15:00Z","v":100,"vw":69},{"c":69.11,"h":69.13,"l":69.11,"n":5,"o":69.13,"t":"2026-10-20T17:30:00Z","v":705,"vw":69.11295},{"c":69.1232,"h":69.1232,"l":69.1232,"n":2,"o":69.1232,"t":"2026-10-20T17:35:00Z","v":119,"vw":69.1232},{"c":69.135,"h":69.135,"l":69.135,"n":3,"o":69.135,"t":"2026-10-20T17:55:00Z","v":139,"vw":69.135},{"c":69.115,"h":69.115,"l":69.115,"n":2,"o":69.115,"t":"2026-10-20T18:05:00Z","v":145,"vw":69.115},{"c":69.125,"h":69.125,"l":69.125,"n":5,"o":69.125,"t":"2026-10-20T18:10:00Z","v":801,"vw":69.125},{"c":69.13,"h":69.13,"l":69.13,"n":3,"o":69.13,"t":"2026-10-20T18:15:00Z","v":299,"vw":69.13},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-20T18:30:00Z","v":100,"vw":69.01},{"c":69.1,"h":69.1,"l":69.0101,"n":2,"o":69.0101,"t":"2026-10-20T18:50:00Z","v":934,"vw":69.051874},{"c":68.96,"h":68.96,"l":68.96,"n":3,"o":68.96,"t":"2026-10-20T19:15:00Z","v":128,"vw":68.96},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-20T19:25:00Z","v":133,"vw":68.96},{"c":69.085,"h":69.085,"l":68.98,"n":5,"o":68.98,"t":"2026-10-20T19:50:00Z","v":315,"vw":69.037055},{"c":69.13,"h":69.13,"l":69.13,"n":1,"o":69.13,"t":"2026-10-20T20:30:00Z","v":233,"vw":69.13},{"c":69.24,"h":69.24,"l":69.24,"n":4,"o":69.24,"t":"2026-10-20T20:55:00Z","v":848,"vw":69.24},{"c":69.52,"h":69.52,"l":69.52,"n":8,"o":69.52,"t":"2026-10-21T13:30:00Z","v":187,"vw":69.52},{"c":69.295,"h":69.295,"l":69.295,"n":3,"o":69.295,"t":"2026-10-21T14:00:00Z","v":578,"vw":69.295},{"c":69.19,"h":69.19,"l":69.19,"n":1,"o":69.19,"t":"2026-10-21T14:05:00Z","v":300,"vw":69.19},{"c":69.135,"h":69.135,"l":69.135,"n":5,"o":69.135,"t":"2026-10-21T14:10:00Z","v":301,"vw":69.135},{"c":69.0995,"h":69.0995,"l":69.0995,"n":2,"o":69.0995,"t":"2026-10-21T14:25:00Z","v":122,"vw":69.0995},{"c":68.955,"h":68.955,"l":68.955,"n":1,"o":68.955,"t":"2026-10-21T14:30:00Z","v":100,"vw":68.955},{"c":69.048,"h":69.048,"l":69.048,"n":1,"o":69.048,"t":"2026-10-21T14:40:00Z","v":659,"vw":69.048},{"c":69.13,"h":69.13,"l":69.13,"n":3,"o":69.13,"t":"2026-10-21T14:55:00Z","v":322,"vw":69.13},{"c":69.2278,"h":69.2278,"l":69.2278,"n":1,"o":69.2278,"t":"2026-10-21T15:00:00Z","v":362,"vw":69.2278},{"c":69.15,"h":69.24,"l":69.15,"n":7,"o":69.195,"t":"2026-10-21T15:05:00Z","v":418,"vw":69.195},{"c":69.25,"h":69.25,"l":69.25,"n":2,"o":69.25,"t":"2026-10-21T15:35:00Z","v":142,"vw":69.25},{"c":69.3453,"h":69.3453,"l":69.3,"n":6,"o":69.3,"t":"2026-10-21T15:55:00Z","v":589,"vw":69.323423},{"c":69.23,"h":69.34,"l":69.23,"n":7,"o":69.34,"t":"2026-10-21T16:35:00Z","v":693,"vw":69.276315},{"c":69.395,"h":69.395,"l":69.395,"n":4,"o":69.395,"t":"2026-10-21T16:45:00Z","v":174,"vw":69.395},{"c":69.395,"h":69.395,"l":69.395,"n":1,"o":69.395,"t":"2026-10-21T16:50:00Z","v":141,"vw":69.395},{"c":69.385,"h":69.385,"l":69.385,"n":6,"o":69.385,"t":"2026-10-21T17:05:00Z","v":1086,"vw":69.385},{"c":69.3797,"h":69.3797,"l":69.3797,"n":3,"o":69.3797,"t":"2026-10-21T17:15:00Z","v":1179,"vw":69.3797},{"c":69.33,"h":69.33,"l":69.33,"n":1,"o":69.33,"t":"2026-10-21T17:20:00Z","v":100,"vw":69.33},{"c":69.4088,"h":69.4088,"l":69.4088,"n":2,"o":69.4088,"t":"2026-10-21T17:40:00Z","v":476,"vw":69.4088},{"c":69.4,"h":69.4,"l":69.3201,"n":6,"o":69.4,"t":"2026-10-21T17:55:00Z","v":555,"vw":69.373367},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-10-21T18:00:00Z","v":173,"vw":69.4},{"c":69.32,"h":69.32,"l":69.32,"n":3,"o":69.32,"t":"2026-10-21T18:05:00Z","v":130,"vw":69.32},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-10-21T18:10:00Z","v":430,"vw":69.4},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-21T18:35:00Z","v":200,"vw":69.44},{"c":69.44,"h":69.44,"l":69.4001,"n":9,"o":69.4001,"t":"2026-10-21T18:40:00Z","v":958,"vw":69.424549},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-21T18:50:00Z","v":212,"vw":69.4},{"c":69.3,"h":69.3,"l":69.2139,"n":6,"o":69.2139,"t":"2026-10-21T19:20:00Z","v":325,"vw":69.253938},{"c":69.32,"h":69.32,"l":69.32,"n":4,"o":69.32,"t":"2026-10-21T19:25:00Z","v":218,"vw":69.32},{"c":69.375,"h":69.375,"l":69.375,"n":2,"o":69.375,"t":"2026-10-21T19:30:00Z","v":943,"vw":69.375},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-10-21T19:40:00Z","v":145,"vw":69.38},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-10-21T19:50:00Z","v":100,"vw":69.36},{"c":69.41,"h":69.41,"l":69.41,"n":2,"o":69.41,"t":"2026-10-21T20:00:00Z","v":101,"vw":69.41},{"c":69.1,"h":69.1,"l":69.1,"n":3,"o":69.1,"t":"2026-10-22T13:30:00Z","v":366,"vw":69.1},{"c":69.1404,"h":69.1404,"l":69.1404,"n":1,"o":69.1404,"t":"2026-10-22T13:40:00Z","v":100,"vw":69.1404},{"c":69.08,"h":69.09,"l":69.08,"n":5,"o":69.09,"t":"2026-10-22T13:45:00Z","v":573,"vw":69.083781},{"c":69.14,"h":69.14,"l":69.13,"n":3,"o":69.13,"t":"2026-10-22T14:00:00Z","v":1101,"vw":69.132693},{"c":69.2177,"h":69.2177,"l":69.2177,"n":1,"o":69.2177,"t":"2026-10-22T14:05:00Z","v":157,"vw":69.2177},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-10-22T14:15:00Z","v":174,"vw":69.1},{"c":69.065,"h":69.075,"l":69.065,"n":5,"o":69.075,"t":"2026-10-22T14:20:00Z","v":652,"vw":69.06798},{"c":68.8304,"h":68.8304,"l":68.74,"n":2,"o":68.74,"t":"2026-10-22T14:50:00Z","v":550,"vw":68.764655},{"c":68.882,"h":68.882,"l":68.882,"n":5,"o":68.882,"t":"2026-10-22T15:00:00Z","v":192,"vw":68.882},{"c":68.8101,"h":68.8101,"l":68.8101,"n":1,"o":68.8101,"t":"2026-10-22T15:10:00Z","v":185,"vw":68.8101},{"c":68.995,"h":68.995,"l":68.995,"n":1,"o":68.995,"t":"2026-10-22T15:35:00Z","v":361,"vw":68.995},{"c":68.99,"h":68.99,"l":68.99,"n":4,"o":68.99,"t":"2026-10-22T15:40:00Z","v":174,"vw":68.99},{"c":69.0204,"h":69.0204,"l":69.0204,"n":1,"o":69.0204,"t":"2026-10-22T17:10:00Z","v":181,"vw":69.0204},{"c":69.0127,"h":69.0127,"l":69.0127,"n":2,"o":69.0127,"t":"2026-10-22T17:55:00Z","v":425,"vw":69.0127},{"c":69.01,"h":69.01,"l":69.01,"n":8,"o":69.01,"t":"2026-10-22T18:05:00Z","v":345,"vw":69.01},{"c":69.125,"h":69.125,"l":69.125,"n":2,"o":69.125,"t":"2026-10-22T18:10:00Z","v":142,"vw":69.125},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-22T18:20:00Z","v":138,"vw":69.07},{"c":69.08,"h":69.08,"l":69.08,"n":2,"o":69.08,"t":"2026-10-22T18:30:00Z","v":124,"vw":69.08},{"c":69.0909,"h":69.0909,"l":69.0909,"n":1,"o":69.0909,"t":"2026-10-22T18:50:00Z","v":291,"vw":69.0909},{"c":69.07,"h":69.09,"l":69.07,"n":5,"o":69.09,"t":"2026-10-22T18:55:00Z","v":331,"vw":69.076667},{"c":69.09,"h":69.09,"l":69.09,"n":1,"o":69.09,"t":"2026-10-22T19:05:00Z","v":250,"vw":69.09},{"c":69.12,"h":69.12,"l":69.12,"n":2,"o":69.12,"t":"2026-10-22T19:15:00Z","v":512,"vw":69.12},{"c":69.15,"h":69.15,"l":69.15,"n":7,"o":69.15,"t":"2026-10-22T19:25:00Z","v":906,"vw":69.15},{"c":69.08,"h":69.08,"l":69.08,"n":3,"o":69.08,"t":"2026-10-22T19:30:00Z","v":243,"vw":69.08},{"c":69.22,"h":69.2321,"l":69.22,"n":4,"o":69.2321,"t":"2026-10-22T19:50:00Z","v":577,"vw":69.224375}],"history":[{"c":52.76,"h":53.05,"l":52.6201,"n":270,"o":52.96,"t":"2024-10-21T04:00:00Z","v":21692,"vw":52.751376},{"c":52.75,"h":52.8285,"l":52.52,"n":210,"o":52.53,"t":"2024-10-22T04:00:00Z","v":16134,"vw":52.757825},{"c":52.31,"h":52.77,"l":52.1465,"n":201,"o":52.61,"t":"2024-10-23T04:00:00Z","v":22595,"vw":52.368418},{"c":52.3,"h":52.3949,"l":51.565,"n":181,"o":52.39,"t":"2024-10-24T04:00:00Z","v":17757,"vw":52.215625},{"c":52.05,"h":52.6959,"l":52.05,"n":153,"o":52.5695,"t":"2024-10-25T04:00:00Z","v":12998,"vw":52.330593},{"c":52.2678,"h":52.47,"l":52.2015,"n":147,"o":52.34,"t":"2024-10-28T04:00:00Z","v":21745,"vw":52.324963},{"c":52.2252,"h":52.3588,"l":52.18,"n":195,"o":52.26,"t":"2024-10-29T04:00:00Z","v":11538,"vw":52.259024},{"c":52.0986,"h":52.3393,"l":51.98,"n":159,"o":52.08,"t":"2024-10-30T04:00:00Z","v":24570,"vw":52.172363},{"c":51.4938,"h":52.1,"l":51.41,"n":181,"o":52.1,"t":"2024-10-31T04:00:00Z","v":24400,"vw":51.826915},{"c":51.42,"h":51.82,"l":51.34,"n":221,"o":51.68,"t":"2024-11-01T04:00:00Z","v":12720,"vw":51.597995},{"c":51.3261,"h":51.6266,"l":51.28,"n":204,"o":51.57,"t":"2024-11-04T05:00:00Z","v":17149,"vw":51.468462},{"c":51.86,"h":51.86,"l":51.4,"n":228,"o":51.4,"t":"2024-11-05T05:00:00Z","v":11230,"vw":51.731713},{"c":52.9838,"h":53.0697,"l":52.47,"n":291,"o":52.94,"t":"2024-11-06T05:00:00Z","v":21524,"vw":52.84486},{"c":53.1348,"h":53.25,"l":53.04,"n":245,"o":53.21,"t":"2024-11-07T05:00:00Z","v":13720,"vw":53.104567},{"c":53.22,"h":53.3891,"l":53.0601,"n":269,"o":53.27,"t":"2024-11-08T05:00:00Z","v":24480,"vw":53.239358},{"c":53.1727,"h":53.453,"l":53.1727,"n":225,"o":53.43,"t":"2024-11-11T05:00:00Z","v":13873,"vw":53.306558},{"c":53.03,"h":53.285,"l":52.7244,"n":461,"o":53.22,"t":"2024-11-12T05:00:00Z","v":37132,"vw":52.993456},{"c":52.868,"h":53.15,"l":52.83,"n":193,"o":53.06,"t":"2024-11-13T05:00:00Z","v":22312,"vw":53.041807},{"c":52.79,"h":53.1066,"l":52.76,"n":205,"o":52.98,"t":"2024-11-14T05:00:00Z","v":16436,"vw":52.928763},{"c":52.2653,"h":52.5199,"l":52.185,"n":269,"o":52.48,"t":"2024-11-15T05:00:00Z","v":26472,"vw":52.307721},{"c":52.485,"h":52.52,"l":52.2,"n":205,"o":52.28,"t":"2024-11-18T05:00:00Z","v":15353,"vw":52.371097},{"c":52.495,"h":52.64,"l":52.11,"n":150,"o":52.2,"t":"2024-11-19T05:00:00Z","v":11425,"vw":52.485307},{"c":52.5539,"h":52.65,"l":52.1515,"n":222,"o":52.65,"t":"2024-11-20T05:00:00Z","v":18753,"vw":52.37973},{"c":53.0817,"h":53.1636,"l":52.5015,"n":243,"o":52.9,"t":"2024-11-21T05:00:00Z","v":16284,"vw":52.944789},{"c":53.287,"h":53.3683,"l":53.09,"n":210,"o":53.09,"t":"2024-11-22T05:00:00Z","v":21190,"vw":53.214523},{"c":53.445,"h":53.67,"l":53.38,"n":234,"o":53.55,"t":"2024-11-25T05:00:00Z","v":13216,"vw":53.491587},{"c":53.5476,"h":53.6,"l":53.465,"n":150,"o":53.56,"t":"2024-11-26T05:00:00Z","v":9195,"vw":53.534777},{"c":53.354,"h":53.6,"l":53.3,"n":181,"o":53.49,"t":"2024-11-27T05:00:00Z","v":17419,"vw":53.364693},{"c":53.7282,"h":53.7945,"l":53.4,"n":145,"o":53.4,"t":"2024-11-29T05:00:00Z","v":6876,"vw":53.662189},{"c":53.5655,"h":53.68,"l":53.45,"n":198,"o":53.63,"t":"2024-12-02T05:00:00Z","v":14336,"vw":53.579034},{"c":53.5205,"h":53.68,"l":53.44,"n":186,"o":53.68,"t":"2024-12-03T05:00:00Z","v":11177,"vw":53.560924},{"c":53.66,"h":53.69,"l":53.4856,"n":150,"o":53.58,"t":"2024-12-04T05:00:00Z","v":11990,"vw":53.629639},{"c":53.7652,"h":53.92,"l":53.6705,"n":162,"o":53.68,"t":"2024-12-05T05:00:00Z","v":9934,"vw":53.766712},{"c":53.6256,"h":53.82,"l":53.49,"n":165,"o":53.82,"t":"2024-12-06T05:00:00Z","v":12648,"vw":53.629475},{"c":53.3619,"h":53.66,"l":53.2909,"n":210,"o":53.66,"t":"2024-12-09T05:00:00Z","v":26565,"vw":53.505868},{"c":53.0376,"h":53.43,"l":53.01,"n":218,"o":53.43,"t":"2024-12-10T05:00:00Z","v":10089,"vw":53.128582},{"c":53.04,"h":53.24,"l":53.04,"n":220,"o":53.21,"t":"2024-12-11T05:00:00Z","v":20446,"vw":53.132105},{"c":52.9,"h":53.15,"l":52.8,"n":185,"o":53.03,"t":"2024-12-12T05:00:00Z","v":14414,"vw":52.923902},{"c":53.0068,"h":53.2,"l":52.861,"n":189,"o":53.2,"t":"2024-12-13T05:00:00Z","v":16085,"vw":53.007534},{"c":53.0219,"h":53.12,"l":52.9585,"n":255,"o":53.07,"t":"2024-12-16T05:00:00Z","v":14137,"vw":53.023164},{"c":52.7285,"h":52.7847,"l":52.5443,"n":205,"o":52.68,"t":"2024-12-17T05:00:00Z","v":21956,"vw":52.664833},{"c":51.44,"h":52.93,"l":51.31,"n":323,"o":52.76,"t":"2024-12-18T05:00:00Z","v":20831,"vw":52.068895},{"c":51.3198,"h":51.83,"l":51.3198,"n":193,"o":51.81,"t":"2024-12-19T05:00:00Z","v":18311,"vw":51.592364},{"c":51.4321,"h":51.79,"l":50.66,"n":289,"o":50.66,"t":"2024-12-20T05:00:00Z","v":24692,"vw":51.469278},{"c":51.96,"h":51.96,"l":51.3418,"n":342,"o":51.59,"t":"2024-12-23T05:00:00Z","v":41533,"vw":51.734081},{"c":52.3,"h":52.3209,"l":51.97,"n":152,"o":52.09,"t":"2024-12-24T05:00:00Z","v":16711,"vw":52.169632},{"c":52.4439,"h":52.51,"l":52.09,"n":297,"o":52.09,"t":"2024-12-26T05:00:00Z","v":18689,"vw":52.403695},{"c":52.011,"h":52.25,"l":51.725,"n":272,"o":52.22,"t":"2024-12-27T05:00:00Z","v":25026,"vw":51.907468},{"c":51.5899,"h":51.74,"l":51.28,"n":239,"o":51.5,"t":"2024-12-30T05:00:00Z","v":12425,"vw":51.577589},{"c":51.3793,"h":51.74,"l":51.2652,"n":227,"o":51.74,"t":"2024-12-31T05:00:00Z","v":11177,"vw":51.41272},{"c":51.3473,"h":51.86,"l":51.06,"n":390,"o":51.65,"t":"2025-01-02T05:00:00Z","v":26191,"vw":51.386391},{"c":51.8654,"h":51.942,"l":51.58,"n":209,"o":51.64,"t":"2025-01-03T05:00:00Z","v":16563,"vw":51.796357},{"c":52.0744,"h":52.615,"l":52.0744,"n":364,"o":52.16,"t":"2025-01-06T05:00:00Z","v":17673,"vw":52.312719},{"c":51.5933,"h":52.39,"l":51.5309,"n":239,"o":52.37,"t":"2025-01-07T05:00:00Z","v":19783,"vw":51.809154},{"c":51.6365,"h":51.66,"l":51.2301,"n":273,"o":51.65,"t":"2025-01-08T05:00:00Z","v":27660,"vw":51.499791},{"c":50.7816,"h":51.27,"l":50.682,"n":308,"o":51.27,"t":"2025-01-10T05:00:00Z","v":15623,"vw":50.895957},{"c":50.9031,"h":50.91,"l":50.46,"n":262,"o":50.46,"t":"2025-01-13T05:00:00Z","v":17038,"vw":50.70857},{"c":51.02,"h":51.2497,"l":50.72,"n":257,"o":51.13,"t":"2025-01-14T05:00:00Z","v":18466,"vw":50.930678},{"c":51.8393,"h":51.9219,"l":51.66,"n":293,"o":51.66,"t":"2025-01-15T05:00:00Z","v":21992,"vw":51.76837},{"c":51.7472,"h":51.94,"l":51.6734,"n":234,"o":51.94,"t":"2025-01-16T05:00:00Z","v":14704,"vw":51.750306},{"c":52.1721,"h":52.2685,"l":52.05,"n":229,"o":52.12,"t":"2025-01-17T05:00:00Z","v":23081,"vw":52.179636},{"c":52.5619,"h":52.6,"l":52.2,"n":307,"o":52.2,"t":"2025-01-21T05:00:00Z","v":34163,"vw":52.390317},{"c":52.7828,"h":52.9386,"l":52.64,"n":223,"o":52.7,"t":"2025-01-22T05:00:00Z","v":15760,"vw":52.803866},{"c":53.0962,"h":53.0962,"l":52.72,"n":222,"o":52.72,"t":"2025-01-23T05:00:00Z","v":19294,"vw":52.9945},{"c":52.9028,"h":53.17,"l":52.83,"n":255,"o":53.15,"t":"2025-01-24T05:00:00Z","v":25343,"vw":53.018468},{"c":52.1799,"h":52.33,"l":51.95,"n":315,"o":52.02,"t":"2025-01-27T05:00:00Z","v":30081,"vw":52.064487},{"c":52.52,"h":52.55,"l":52.12,"n":232,"o":52.3,"t":"2025-01-28T05:00:00Z","v":15681,"vw":52.353184},{"c":52.355,"h":52.5538,"l":52.2128,"n":155,"o":52.38,"t":"2025-01-29T05:00:00Z","v":14514,"vw":52.412888},{"c":52.5232,"h":52.6,"l":52.241,"n":211,"o":52.52,"t":"2025-01-30T05:00:00Z","v":14465,"vw":52.461406},{"c":52.1373,"h":52.8193,"l":52.1,"n":230,"o":52.68,"t":"2025-01-31T05:00:00Z","v":9559,"vw":52.647212},{"c":51.8027,"h":51.99,"l":51.1501,"n":248,"o":51.31,"t":"2025-02-03T05:00:00Z","v":22262,"vw":51.594965},{"c":52.0518,"h":52.1151,"l":51.77,"n":199,"o":51.8,"t":"2025-02-04T05:00:00Z","v":21536,"vw":51.96957},{"c":52.4995,"h":52.52,"l":52.12,"n":201,"o":52.29,"t":"2025-02-05T05:00:00Z","v":6290,"vw":52.363762},{"c":52.7744,"h":52.7895,"l":52.5414,"n":187,"o":52.7,"t":"2025-02-06T05:00:00Z","v":17601,"vw":52.705852},{"c":52.4689,"h":52.9217,"l":52.39,"n":205,"o":52.85,"t":"2025-02-07T05:00:00Z","v":10369,"vw":52.601349},{"c":52.8451,"h":52.85,"l":52.64,"n":253,"o":52.69,"t":"2025-02-10T05:00:00Z","v":13846,"vw":52.76641},{"c":53.0541,"h":53.1699,"l":52.67,"n":228,"o":52.67,"t":"2025-02-11T05:00:00Z","v":23821,"vw":52.977916},{"c":53.0449,"h":53.1,"l":52.42,"n":168,"o":52.69,"t":"2025-02-12T05:00:00Z","v":11372,"vw":52.856193},{"c":53.42,"h":53.4685,"l":53.1,"n":182,"o":53.11,"t":"2025-02-13T05:00:00Z","v":14949,"vw":53.247327},{"c":53.585,"h":53.71,"l":53.4701,"n":233,"o":53.56,"t":"2025-02-14T05:00:00Z","v":15332,"vw":53.588697},{"c":53.8004,"h":53.8058,"l":53.6018,"n":579,"o":53.65,"t":"2025-02-18T05:00:00Z","v":16596,"vw":53.727668},{"c":53.98,"h":54.08,"l":53.7,"n":677,"o":53.77,"t":"2025-02-19T05:00:00Z","v":18482,"vw":53.904037},{"c":53.9094,"h":54.03,"l":53.63,"n":340,"o":54.03,"t":"2025-02-20T05:00:00Z","v":30529,"vw":53.840038},{"c":53.2,"h":53.9,"l":53.1614,"n":282,"o":53.8041,"t":"2025-02-21T05:00:00Z","v":15121,"vw":53.494935},{"c":53.0337,"h":53.48,"l":53.0337,"n":482,"o":53.48,"t":"2025-02-24T05:00:00Z","v":33566,"vw":53.216027},{"c":52.9443,"h":53.115,"l":52.771,"n":265,"o":53.08,"t":"2025-02-25T05:00:00Z","v":18645,"vw":52.937581},{"c":52.9026,"h":53.33,"l":52.74,"n":380,"o":53.03,"t":"2025-02-26T05:00:00Z","v":16671,"vw":52.933536},{"c":52.243,"h":53.08,"l":52.243,"n":428,"o":53.04,"t":"2025-02-27T05:00:00Z","v":70091,"vw":52.558821},{"c":52.88,"h":52.89,"l":52.025,"n":302,"o":52.09,"t":"2025-02-28T05:00:00Z","v":29901,"vw":52.356193},{"c":51.9576,"h":53.0699,"l":51.82,"n":356,"o":53.03,"t":"2025-03-03T05:00:00Z","v":15609,"vw":52.636106},{"c":51.3923,"h":51.98,"l":51.21,"n":417,"o":51.51,"t":"2025-03-04T05:00:00Z","v":24889,"vw":51.531067},{"c":52.0528,"h":52.1513,"l":51.24,"n":310,"o":51.48,"t":"2025-03-05T05:00:00Z","v":17304,"vw":51.815036},{"c":51.4967,"h":51.9828,"l":51.3,"n":429,"o":51.49,"t":"2025-03-06T05:00:00Z","v":21363,"vw":51.585316},{"c":52.0643,"h":52.0643,"l":51.3,"n":325,"o":51.32,"t":"2025-03-07T05:00:00Z","v":14615,"vw":51.649644},{"c":50.9087,"h":51.5425,"l":50.5734,"n":435,"o":51.38,"t":"2025-03-10T04:00:00Z","v":22617,"vw":51.048289},{"c":50.3729,"h":50.89,"l":49.99,"n":359,"o":50.79,"t":"2025-03-11T04:00:00Z","v":27156,"vw":50.294283},{"c":50.3586,"h":50.61,"l":49.98,"n":271,"o":50.61,"t":"2025-03-12T04:00:00Z","v":21002,"vw":50.285739},{"c":49.65,"h":50.37,"l":49.6371,"n":234,"o":50.3,"t":"2025-03-13T04:00:00Z","v":20519,"vw":49.912617},{"c":50.71,"h":50.72,"l":50.14,"n":284,"o":50.14,"t":"2025-03-14T04:00:00Z","v":24395,"vw":50.493165},{"c":51.09,"h":51.34,"l":50.73,"n":229,"o":50.73,"t":"2025-03-17T04:00:00Z","v":10446,"vw":51.074827},{"c":50.7717,"h":50.91,"l":50.68,"n":458,"o":50.9,"t":"2025-03-18T04:00:00Z","v":88703,"vw":50.880776},{"c":51.21,"h":51.5,"l":50.9,"n":290,"o":50.9597,"t":"2025-03-19T04:00:00Z","v":23096,"vw":51.041342},{"c":50.99,"h":51.3,"l":50.77,"n":211,"o":50.77,"t":"2025-03-20T04:00:00Z","v":17406,"vw":51.042685},{"c":50.61,"h":50.61,"l":50.15,"n":202,"o":50.36,"t":"2025-03-21T04:00:00Z","v":9215,"vw":50.385744},{"c":51.35,"h":51.35,"l":51.01,"n":331,"o":51.01,"t":"2025-03-24T04:00:00Z","v":35818,"vw":51.178233},{"c":51.2393,"h":51.38,"l":51.12,"n":266,"o":51.38,"t":"2025-03-25T04:00:00Z","v":24954,"vw":51.276891},{"c":50.8131,"h":51.3487,"l":50.6996,"n":240,"o":51.15,"t":"2025-03-26T04:00:00Z","v":16201,"vw":51.010739},{"c":50.5404,"h":50.7544,"l":50.41,"n":273,"o":50.62,"t":"2025-03-27T04:00:00Z","v":96135,"vw":50.521835},{"c":49.6836,"h":50.4216,"l":49.605,"n":311,"o":50.29,"t":"2025-03-28T04:00:00Z","v":18449,"vw":49.97862},{"c":49.95,"h":50.06,"l":49.12,"n":261,"o":49.16,"t":"2025-03-31T04:00:00Z","v":16563,"vw":49.438299},{"c":49.96,"h":50.03,"l":49.56,"n":334,"o":49.86,"t":"2025-04-01T04:00:00Z","v":13465,"vw":49.853969},{"c":50.29,"h":50.4499,"l":49.54,"n":190,"o":49.54,"t":"2025-04-02T04:00:00Z","v":17694,"vw":50.076665},{"c":47.84,"h":48.76,"l":47.78,"n":469,"o":48.64,"t":"2025-04-03T04:00:00Z","v":43758,"vw":48.218279},{"c":45.16,"h":46.68,"l":45.065,"n":649,"o":46.51,"t":"2025-04-04T04:00:00Z","v":54699,"vw":45.776576},{"c":44.7466,"h":45.96,"l":43.06,"n":577,"o":43.53,"t":"2025-04-07T04:00:00Z","v":60849,"vw":44.491879},{"c":43.98,"h":46.3896,"l":43.5,"n":362,"o":45.99,"t":"2025-04-08T04:00:00Z","v":40337,"vw":44.813943},{"c":47.98,"h":48.09,"l":43.52,"n":496,"o":43.58,"t":"2025-04-09T04:00:00Z","v":57177,"vw":45.199169},{"c":46.33,"h":47,"l":45.21,"n":285,"o":47,"t":"2025-04-10T04:00:00Z","v":20093,"vw":46.170562},{"c":47,"h":47.18,"l":45.94,"n":214,"o":46.05,"t":"2025-04-11T04:00:00Z","v":14821,"vw":46.732341},{"c":47.52,"h":48.0028,"l":47.06,"n":253,"o":47.8,"t":"2025-04-14T04:00:00Z","v":14601,"vw":47.581339},{"c":47.39,"h":47.9894,"l":47.33,"n":343,"o":47.69,"t":"2025-04-15T04:00:00Z","v":26287,"vw":47.607431},{"c":46.43,"h":47.13,"l":46.1,"n":215,"o":46.89,"t":"2025-04-16T04:00:00Z","v":12136,"vw":46.701008},{"c":46.73,"h":47,"l":46.3994,"n":214,"o":46.44,"t":"2025-04-17T04:00:00Z","v":15828,"vw":46.676214},{"c":45.72,"h":46.21,"l":45.25,"n":300,"o":46.21,"t":"2025-04-21T04:00:00Z","v":18910,"vw":45.643896},{"c":46.6,"h":46.8875,"l":46.1,"n":250,"o":46.1,"t":"2025-04-22T04:00:00Z","v":15234,"vw":46.598458},{"c":47.3708,"h":48.16,"l":47.18,"n":236,"o":47.9,"t":"2025-04-23T04:00:00Z","v":23076,"vw":47.579149},{"c":48.26,"h":48.3,"l":47.3862,"n":215,"o":47.43,"t":"2025-04-24T04:00:00Z","v":33014,"vw":47.925307},{"c":48.36,"h":48.5999,"l":48.0463,"n":284,"o":48.24,"t":"2025-04-25T04:00:00Z","v":18372,"vw":48.262977},{"c":48.46,"h":48.655,"l":48.04,"n":232,"o":48.4,"t":"2025-04-28T04:00:00Z","v":27856,"vw":48.405123},{"c":48.67,"h":48.9,"l":48.44,"n":235,"o":48.44,"t":"2025-04-29T04:00:00Z","v":23375,"vw":48.651705},{"c":48.69,"h":48.69,"l":47.82,"n":229,"o":48.16,"t":"2025-04-30T04:00:00Z","v":10315,"vw":48.26231},{"c":48.77,"h":49.4,"l":48.77,"n":206,"o":49,"t":"2025-05-01T04:00:00Z","v":27069,"vw":49.140842},{"c":49.61,"h":49.73,"l":49.3,"n":232,"o":49.3,"t":"2025-05-02T04:00:00Z","v":15223,"vw":49.535672},{"c":49.28,"h":49.6299,"l":49.2,"n":276,"o":49.2,"t":"2025-05-05T04:00:00Z","v":19029,"vw":49.421417},{"c":48.98,"h":49.33,"l":48.8909,"n":218,"o":48.8909,"t":"2025-05-06T04:00:00Z","v":11446,"vw":49.168903},{"c":49.0387,"h":49.33,"l":48.7117,"n":212,"o":49.24,"t":"2025-05-07T04:00:00Z","v":17936,"vw":49.041633},{"c":49.4821,"h":49.83,"l":49.266,"n":199,"o":49.53,"t":"2025-05-08T04:00:00Z","v":8034,"vw":49.692019},{"c":49.4756,"h":49.79,"l":49.35,"n":186,"o":49.79,"t":"2025-05-09T04:00:00Z","v":10836,"vw":49.54591},{"c":50.95,"h":50.96,"l":50.58,"n":315,"o":50.74,"t":"2025-05-12T04:00:00Z","v":17764,"vw":50.830438},{"c":51.41,"h":51.45,"l":50.97,"n":258,"o":51.06,"t":"2025-05-13T04:00:00Z","v":15420,"vw":51.24872},{"c":51.32,"h":51.37,"l":51.0471,"n":190,"o":51.22,"t":"2025-05-14T04:00:00Z","v":15619,"vw":51.175304},{"c":51.5201,"h":51.6,"l":51.05,"n":194,"o":51.05,"t":"2025-05-15T04:00:00Z","v":16166,"vw":51.362155},{"c":51.8552,"h":51.994,"l":51.42,"n":187,"o":51.87,"t":"2025-05-16T04:00:00Z","v":16851,"vw":51.681795},{"c":51.95,"h":52.0499,"l":51.3,"n":229,"o":51.3,"t":"2025-05-19T04:00:00Z","v":19724,"vw":51.904388},{"c":51.7892,"h":52.0492,"l":51.61,"n":281,"o":51.85,"t":"2025-05-20T04:00:00Z","v":16959,"vw":51.939605},{"c":51.0594,"h":51.91,"l":50.9301,"n":209,"o":51.38,"t":"2025-05-21T04:00:00Z","v":24464,"vw":51.568125},{"c":50.9923,"h":51.25,"l":50.7103,"n":163,"o":51.06,"t":"2025-05-22T04:00:00Z","v":13267,"vw":50.983836},{"c":50.686,"h":50.83,"l":50.26,"n":250,"o":50.26,"t":"2025-05-23T04:00:00Z","v":17435,"vw":50.578912},{"c":51.4645,"h":51.5978,"l":50.96,"n":241,"o":51.08,"t":"2025-05-27T04:00:00Z","v":16190,"vw":51.28735},{"c":51.262,"h":51.71,"l":51.262,"n":146,"o":51.48,"t":"2025-05-28T04:00:00Z","v":14533,"vw":51.47747},{"c":51.464,"h":51.77,"l":51.26,"n":144,"o":51.6706,"t":"2025-05-29T04:00:00Z","v":7179,"vw":51.450943},{"c":51.5346,"h":51.65,"l":50.96,"n":186,"o":51.38,"t":"2025-05-30T04:00:00Z","v":11842,"vw":51.341926},{"c":51.6459,"h":51.7698,"l":51.06,"n":223,"o":51.3,"t":"2025-06-02T04:00:00Z","v":15654,"vw":51.522338},{"c":52.095,"h":52.22,"l":51.53,"n":227,"o":51.72,"t":"2025-06-03T04:00:00Z","v":15500,"vw":52.021333},{"c":52.132,"h":52.36,"l":52.0601,"n":144,"o":52.09,"t":"2025-06-04T04:00:00Z","v":8226,"vw":52.225056},{"c":51.9307,"h":52.2923,"l":51.9151,"n":145,"o":52.25,"t":"2025-06-05T04:00:00Z","v":10620,"vw":52.116708},{"c":52.3624,"h":52.64,"l":52.355,"n":229,"o":52.506,"t":"2025-06-06T04:00:00Z","v":10467,"vw":52.497163},{"c":52.6435,"h":52.83,"l":52.51,"n":195,"o":52.62,"t":"2025-06-09T04:00:00Z","v":17183,"vw":52.689272},{"c":52.9,"h":52.96,"l":52.6723,"n":181,"o":52.71,"t":"2025-06-10T04:00:00Z","v":10589,"vw":52.857597},{"c":52.8349,"h":53.21,"l":52.7397,"n":211,"o":53,"t":"2025-06-11T04:00:00Z","v":18240,"vw":52.889994},{"c":53.02,"h":53.0821,"l":52.68,"n":372,"o":52.83,"t":"2025-06-12T04:00:00Z","v":25199,"vw":52.889412},{"c":52.3812,"h":52.95,"l":52.3301,"n":186,"o":52.67,"t":"2025-06-13T04:00:00Z","v":10268,"vw":52.667764},{"c":52.8491,"h":53.1204,"l":52.67,"n":187,"o":52.67,"t":"2025-06-16T04:00:00Z","v":10082,"vw":52.914741},{"c":52.4742,"h":52.94,"l":52.436,"n":194,"o":52.68,"t":"2025-06-17T04:00:00Z","v":13786,"vw":52.653711},{"c":52.62,"h":52.8748,"l":52.51,"n":136,"o":52.51,"t":"2025-06-18T04:00:00Z","v":7313,"vw":52.647952},{"c":52.1621,"h":52.51,"l":52.0142,"n":186,"o":52.19,"t":"2025-06-20T04:00:00Z","v":11854,"vw":52.18927},{"c":52.59,"h":52.59,"l":51.9967,"n":408,"o":52.17,"t":"2025-06-23T04:00:00Z","v":35654,"vw":52.264556},{"c":53.0151,"h":53.16,"l":52.85,"n":186,"o":52.91,"t":"2025-06-24T04:00:00Z","v":16316,"vw":52.986257},{"c":53.0949,"h":53.2072,"l":52.9533,"n":200,"o":53.06,"t":"2025-06-25T04:00:00Z","v":18042,"vw":53.078213},{"c":53.6011,"h":53.66,"l":53.2109,"n":231,"o":53.42,"t":"2025-06-26T04:00:00Z","v":25651,"vw":53.503822},{"c":53.8989,"h":54.12,"l":53.6151,"n":258,"o":53.7,"t":"2025-06-27T04:00:00Z","v":18185,"vw":53.89223},{"c":54.2287,"h":54.27,"l":53.83,"n":253,"o":54.01,"t":"2025-06-30T04:00:00Z","v":18434,"vw":53.982999},{"c":54.435,"h":54.58,"l":53.99,"n":262,"o":53.99,"t":"2025-07-01T04:00:00Z","v":20098,"vw":54.399102},{"c":54.84,"h":54.9899,"l":54.45,"n":275,"o":54.51,"t":"2025-07-02T04:00:00Z","v":26758,"vw":54.767781},{"c":55.2945,"h":55.3288,"l":54.9,"n":166,"o":54.9,"t":"2025-07-03T04:00:00Z","v":11055,"vw":55.195631},{"c":54.697,"h":55.24,"l":54.6,"n":378,"o":55.01,"t":"2025-07-07T04:00:00Z","v":31310,"vw":54.717665},{"c":54.795,"h":54.96,"l":54.6,"n":172,"o":54.83,"t":"2025-07-08T04:00:00Z","v":8133,"vw":54.800703},{"c":55.1223,"h":55.2839,"l":54.8301,"n":195,"o":55.11,"t":"2025-07-09T04:00:00Z","v":14872,"vw":55.009368},{"c":55.4489,"h":55.59,"l":55.08,"n":206,"o":55.08,"t":"2025-07-10T04:00:00Z","v":19153,"vw":55.349818},{"c":55.28,"h":55.3,"l":55.0862,"n":242,"o":55.18,"t":"2025-07-11T04:00:00Z","v":15374,"vw":55.177469},{"c":55.1455,"h":55.22,"l":55,"n":254,"o":55.08,"t":"2025-07-14T04:00:00Z","v":13706,"vw":55.076951},{"c":55.0046,"h":55.33,"l":55,"n":200,"o":55.33,"t":"2025-07-15T04:00:00Z","v":8850,"vw":55.115962},{"c":55.0638,"h":55.1976,"l":54.645,"n":239,"o":54.9188,"t":"2025-07-16T04:00:00Z","v":15693,"vw":54.954927},{"c":55.36,"h":55.41,"l":55.138,"n":166,"o":55.175,"t":"2025-07-17T04:00:00Z","v":7963,"vw":55.284198},{"c":55.3,"h":55.65,"l":55.061,"n":205,"o":55.39,"t":"2025-07-18T04:00:00Z","v":9179,"vw":55.348901},{"c":55.4388,"h":55.65,"l":55.405,"n":258,"o":55.51,"t":"2025-07-21T04:00:00Z","v":14860,"vw":55.507603},{"c":55.46,"h":55.4975,"l":55.18,"n":199,"o":55.28,"t":"2025-07-22T04:00:00Z","v":18599,"vw":55.354927},{"c":55.88,"h":55.89,"l":55.44,"n":236,"o":55.58,"t":"2025-07-23T04:00:00Z","v":27841,"vw":55.663124},{"c":55.9241,"h":56.11,"l":55.9111,"n":217,"o":56.06,"t":"2025-07-24T04:00:00Z","v":22484,"vw":56.031246},{"c":56.0806,"h":56.22,"l":55.79,"n":188,"o":55.92,"t":"2025-07-25T04:00:00Z","v":14588,"vw":56.011641},{"c":55.97,"h":56.26,"l":55.77,"n":316,"o":56.26,"t":"2025-07-28T04:00:00Z","v":17217,"vw":56.072426},{"c":55.6698,"h":56.156,"l":55.62,"n":213,"o":56.09,"t":"2025-07-29T04:00:00Z","v":20146,"vw":55.799142},{"c":55.4818,"h":55.88,"l":55.3727,"n":295,"o":55.67,"t":"2025-07-30T04:00:00Z","v":28335,"vw":55.659625},{"c":55.1954,"h":55.875,"l":55.195,"n":233,"o":55.875,"t":"2025-07-31T04:00:00Z","v":15594,"vw":55.508562},{"c":54.634,"h":54.9,"l":54.38,"n":284,"o":54.9,"t":"2025-08-01T04:00:00Z","v":14401,"vw":54.637608},{"c":55.4056,"h":55.5,"l":54.79,"n":238,"o":54.79,"t":"2025-08-04T04:00:00Z","v":21338,"vw":55.362239},{"c":55.3664,"h":55.6013,"l":55.2,"n":233,"o":55.36,"t":"2025-08-05T04:00:00Z","v":22196,"vw":55.374871},{"c":55.6317,"h":55.82,"l":55.4,"n":194,"o":55.45,"t":"2025-08-06T04:00:00Z","v":14779,"vw":55.606901},{"c":55.6248,"h":55.9852,"l":55.5119,"n":248,"o":55.9573,"t":"2025-08-07T04:00:00Z","v":45306,"vw":55.728888},{"c":56.145,"h":56.2149,"l":55.85,"n":190,"o":55.85,"t":"2025-08-08T04:00:00Z","v":10357,"vw":56.049441},{"c":56.0408,"h":56.26,"l":56.01,"n":218,"o":56.18,"t":"2025-08-11T04:00:00Z","v":9673,"vw":56.116866},{"c":56.7369,"h":56.7843,"l":56.3756,"n":240,"o":56.38,"t":"2025-08-12T04:00:00Z","v":12489,"vw":56.653108},{"c":56.98,"h":57.08,"l":56.7719,"n":262,"o":57.08,"t":"2025-08-13T04:00:00Z","v":30674,"vw":56.918956},{"c":56.8388,"h":57.1221,"l":56.74,"n":182,"o":56.7696,"t":"2025-08-14T04:00:00Z","v":11392,"vw":56.895264},{"c":56.72,"h":57.37,"l":56.72,"n":238,"o":57.01,"t":"2025-08-15T04:00:00Z","v":16051,"vw":56.972967},{"c":56.86,"h":57.03,"l":56.73,"n":283,"o":56.75,"t":"2025-08-18T04:00:00Z","v":18536,"vw":56.780186},{"c":56.7139,"h":57.2962,"l":56.57,"n":242,"o":56.86,"t":"2025-08-19T04:00:00Z","v":16099,"vw":56.78211},{"c":56.537,"h":56.82,"l":56.1,"n":315,"o":56.82,"t":"2025-08-20T04:00:00Z","v":29726,"vw":56.424198},{"c":56.3123,"h":56.5992,"l":56.29,"n":289,"o":56.35,"t":"2025-08-21T04:00:00Z","v":21366,"vw":56.480262},{"c":57.4198,"h":57.4984,"l":56.47,"n":293,"o":56.47,"t":"2025-08-22T04:00:00Z","v":15682,"vw":57.231966},{"c":57.23,"h":57.4686,"l":57.23,"n":215,"o":57.45,"t":"2025-08-25T04:00:00Z","v":18961,"vw":57.345057},{"c":57.3255,"h":57.3255,"l":57.15,"n":183,"o":57.23,"t":"2025-08-26T04:00:00Z","v":14405,"vw":57.203477},{"c":57.4079,"h":57.49,"l":57.32,"n":196,"o":57.32,"t":"2025-08-27T04:00:00Z","v":7932,"vw":57.397987},{"c":57.4906,"h":57.59,"l":57.19,"n":237,"o":57.46,"t":"2025-08-28T04:00:00Z","v":11754,"vw":57.421152},{"c":57.2978,"h":57.4699,"l":57.18,"n":246,"o":57.36,"t":"2025-08-29T04:00:00Z","v":7423,"vw":57.324499},{"c":56.9255,"h":56.9255,"l":56.52,"n":321,"o":56.88,"t":"2025-09-02T04:00:00Z","v":8347,"vw":56.744794},{"c":57.11,"h":57.26,"l":56.78,"n":228,"o":57.15,"t":"2025-09-03T04:00:00Z","v":16994,"vw":56.96102},{"c":57.3746,"h":57.5167,"l":57.08,"n":152,"o":57.32,"t":"2025-09-04T04:00:00Z","v":10988,"vw":57.228675},{"c":57.3281,"h":58.02,"l":57.1613,"n":231,"o":58.02,"t":"2025-09-05T04:00:00Z","v":13522,"vw":57.549701},{"c":57.2446,"h":57.55,"l":57.05,"n":240,"o":57.41,"t":"2025-09-08T04:00:00Z","v":17555,"vw":57.313465},{"c":57.3842,"h":57.47,"l":57.24,"n":177,"o":57.24,"t":"2025-09-09T04:00:00Z","v":7688,"vw":57.36162},{"c":57.5983,"h":57.6699,"l":57.5001,"n":231,"o":57.5873,"t":"2025-09-10T04:00:00Z","v":9845,"vw":57.571805},{"c":58.1914,"h":58.2,"l":57.74,"n":202,"o":57.74,"t":"2025-09-11T04:00:00Z","v":12783,"vw":58.007216},{"c":58.0448,"h":58.2663,"l":58.03,"n":215,"o":58.19,"t":"2025-09-12T04:00:00Z","v":8347,"vw":58.178095},{"c":58.1434,"h":58.43,"l":58.1001,"n":265,"o":58.11,"t":"2025-09-15T04:00:00Z","v":13312,"vw":58.190819},{"c":58.1034,"h":58.28,"l":58,"n":216,"o":58.28,"t":"2025-09-16T04:00:00Z","v":7700,"vw":58.125055},{"c":58.0486,"h":58.34,"l":57.97,"n":218,"o":58.34,"t":"2025-09-17T04:00:00Z","v":15378,"vw":58.188002},{"c":58.3854,"h":58.4388,"l":58.09,"n":260,"o":58.3,"t":"2025-09-18T04:00:00Z","v":10769,"vw":58.307502},{"c":58.3068,"h":58.32,"l":57.92,"n":287,"o":58.261,"t":"2025-09-19T04:00:00Z","v":13459,"vw":58.120946},{"c":58.63,"h":58.7376,"l":58,"n":446,"o":58.2,"t":"2025-09-22T04:00:00Z","v":19500,"vw":58.425159},{"c":58.4825,"h":58.8889,"l":58.3485,"n":328,"o":58.62,"t":"2025-09-23T04:00:00Z","v":19074,"vw":58.577958},{"c":58.1799,"h":58.59,"l":58.104,"n":245,"o":58.4,"t":"2025-09-24T04:00:00Z","v":12442,"vw":58.338762},{"c":57.9067,"h":58.09,"l":57.74,"n":219,"o":58.07,"t":"2025-09-25T04:00:00Z","v":14103,"vw":57.971861},{"c":58.231,"h":58.3796,"l":57.9286,"n":178,"o":57.98,"t":"2025-09-26T04:00:00Z","v":10098,"vw":58.128118},{"c":58.3842,"h":58.74,"l":58.12,"n":210,"o":58.58,"t":"2025-09-29T04:00:00Z","v":15199,"vw":58.457525},{"c":58.6187,"h":58.6187,"l":58.3,"n":260,"o":58.45,"t":"2025-09-30T04:00:00Z","v":20528,"vw":58.479388},{"c":59.08,"h":59.25,"l":58.44,"n":394,"o":58.73,"t":"2025-10-01T04:00:00Z","v":31077,"vw":58.995772},{"c":59.1202,"h":59.37,"l":58.91,"n":301,"o":59.37,"t":"2025-10-02T04:00:00Z","v":22221,"vw":59.099945},{"c":59.2246,"h":59.53,"l":59.06,"n":296,"o":59.33,"t":"2025-10-03T04:00:00Z","v":19107,"vw":59.303765},{"c":59.17,"h":59.38,"l":58.87,"n":386,"o":59.38,"t":"2025-10-06T04:00:00Z","v":28386,"vw":59.17921},{"c":58.9164,"h":59.38,"l":58.7501,"n":351,"o":59.03,"t":"2025-10-07T04:00:00Z","v":29109,"vw":58.96986},{"c":59.024,"h":59.1389,"l":58.831,"n":208,"o":58.85,"t":"2025-10-08T04:00:00Z","v":18307,"vw":59.029812},{"c":58.7398,"h":59.26,"l":58.69,"n":300,"o":59.26,"t":"2025-10-09T04:00:00Z","v":22021,"vw":58.852683},{"c":57.3882,"h":59.1072,"l":57.385,"n":360,"o":58.86,"t":"2025-10-10T04:00:00Z","v":19827,"vw":58.146859},{"c":58.248,"h":58.3368,"l":57.9409,"n":238,"o":58.2,"t":"2025-10-13T04:00:00Z","v":16167,"vw":58.137663},{"c":58.2061,"h":58.48,"l":57.4,"n":237,"o":57.5662,"t":"2025-10-14T04:00:00Z","v":12389,"vw":58.12619},{"c":58.3311,"h":58.9499,"l":58.1025,"n":227,"o":58.41,"t":"2025-10-15T04:00:00Z","v":11311,"vw":58.552094},{"c":58.1791,"h":58.86,"l":57.96,"n":243,"o":58.78,"t":"2025-10-16T04:00:00Z","v":12116,"vw":58.464939},{"c":58.417,"h":58.75,"l":58.03,"n":273,"o":58.03,"t":"2025-10-17T04:00:00Z","v":13431,"vw":58.369409},{"c":59.0599,"h":59.22,"l":58.64,"n":244,"o":58.64,"t":"2025-10-20T04:00:00Z","v":13323,"vw":59.036448},{"c":59.2015,"h":59.31,"l":59.0716,"n":313,"o":59.31,"t":"2025-10-21T04:00:00Z","v":26276,"vw":59.172961},{"c":58.893,"h":59.34,"l":58.619,"n":259,"o":59.34,"t":"2025-10-22T04:00:00Z","v":15158,"vw":59.035971},{"c":59.0671,"h":59.25,"l":58.95,"n":251,"o":58.95,"t":"2025-10-23T04:00:00Z","v":14813,"vw":59.130886},{"c":59.715,"h":59.88,"l":59.265,"n":344,"o":59.34,"t":"2025-10-24T04:00:00Z","v":35380,"vw":59.712107},{"c":60.362,"h":60.39,"l":59.9,"n":286,"o":60,"t":"2025-10-27T04:00:00Z","v":22757,"vw":60.119749},{"c":60.72,"h":60.72,"l":60.395,"n":282,"o":60.64,"t":"2025-10-28T04:00:00Z","v":19504,"vw":60.573005},{"c":60.53,"h":60.9,"l":60.3118,"n":276,"o":60.79,"t":"2025-10-29T04:00:00Z","v":21408,"vw":60.62754},{"c":60.0181,"h":60.354,"l":59.861,"n":269,"o":60.09,"t":"2025-10-30T04:00:00Z","v":14917,"vw":60.148443},{"c":59.9979,"h":60.32,"l":59.735,"n":311,"o":60.32,"t":"2025-10-31T04:00:00Z","v":18386,"vw":59.947599},{"c":59.8015,"h":60.16,"l":59.639,"n":362,"o":60.16,"t":"2025-11-03T05:00:00Z","v":15606,"vw":59.846672},{"c":59.1927,"h":59.6,"l":59.18,"n":270,"o":59.37,"t":"2025-11-04T05:00:00Z","v":63724,"vw":59.358937},{"c":59.5158,"h":59.79,"l":59.19,"n":225,"o":59.19,"t":"2025-11-05T05:00:00Z","v":14132,"vw":59.675372},{"c":59.1588,"h":59.6,"l":59.08,"n":209,"o":59.57,"t":"2025-11-06T05:00:00Z","v":21277,"vw":59.323887},{"c":59.1443,"h":59.1443,"l":58.41,"n":292,"o":58.9,"t":"2025-11-07T05:00:00Z","v":14104,"vw":58.8053},{"c":59.8733,"h":59.95,"l":59.435,"n":256,"o":59.56,"t":"2025-11-10T05:00:00Z","v":21481,"vw":59.663024},{"c":60.13,"h":60.3,"l":59.759,"n":204,"o":59.765,"t":"2025-11-11T05:00:00Z","v":11456,"vw":60.087216},{"c":60.4353,"h":60.519,"l":60.1401,"n":253,"o":60.39,"t":"2025-11-12T05:00:00Z","v":20861,"vw":60.379101},{"c":59.7,"h":60.41,"l":59.421,"n":243,"o":60.23,"t":"2025-11-13T05:00:00Z","v":20767,"vw":59.832425},{"c":59.639,"h":59.95,"l":59.18,"n":272,"o":59.18,"t":"2025-11-14T05:00:00Z","v":18033,"vw":59.775251},{"c":59.02,"h":59.798,"l":58.775,"n":384,"o":59.55,"t":"2025-11-17T05:00:00Z","v":24836,"vw":59.08879},{"c":58.7628,"h":59.06,"l":58.4493,"n":269,"o":58.69,"t":"2025-11-18T05:00:00Z","v":14539,"vw":58.759826},{"c":58.9191,"h":59.46,"l":58.64,"n":238,"o":58.64,"t":"2025-11-19T05:00:00Z","v":17317,"vw":59.006286},{"c":58.2199,"h":60.06,"l":58.2199,"n":381,"o":59.76,"t":"2025-11-20T05:00:00Z","v":28250,"vw":59.136289},{"c":58.9445,"h":59.36,"l":58.34,"n":253,"o":58.46,"t":"2025-11-21T05:00:00Z","v":19030,"vw":58.883119},{"c":59.7915,"h":59.87,"l":59.12,"n":233,"o":59.3,"t":"2025-11-24T05:00:00Z","v":7782,"vw":59.499083},{"c":60.3046,"h":60.3699,"l":59.75,"n":219,"o":59.82,"t":"2025-11-25T05:00:00Z","v":17761,"vw":60.014602},{"c":60.7896,"h":60.99,"l":60.31,"n":242,"o":60.43,"t":"2025-11-26T05:00:00Z","v":19303,"vw":60.65748},{"c":60.8431,"h":60.99,"l":60.66,"n":261,"o":60.7512,"t":"2025-11-28T05:00:00Z","v":18544,"vw":60.743827},{"c":60.7191,"h":60.99,"l":60.664,"n":304,"o":60.75,"t":"2025-12-01T05:00:00Z","v":37194,"vw":60.798935},{"c":60.867,"h":60.99,"l":60.5801,"n":261,"o":60.77,"t":"2025-12-02T05:00:00Z","v":15719,"vw":60.775762},{"c":61.1436,"h":61.31,"l":60.66,"n":291,"o":60.78,"t":"2025-12-03T05:00:00Z","v":16968,"vw":61.049713},{"c":61.26,"h":61.31,"l":61,"n":279,"o":61.26,"t":"2025-12-04T05:00:00Z","v":21160,"vw":61.225836},{"c":61.29,"h":61.63,"l":61.22,"n":277,"o":61.26,"t":"2025-12-05T05:00:00Z","v":15413,"vw":61.341775},{"c":61.29,"h":61.4758,"l":61.0701,"n":367,"o":61.36,"t":"2025-12-08T05:00:00Z","v":36943,"vw":61.237513},{"c":61.29,"h":61.49,"l":61.08,"n":252,"o":61.08,"t":"2025-12-09T05:00:00Z","v":19267,"vw":61.272508},{"c":61.85,"h":61.85,"l":61.06,"n":385,"o":61.43,"t":"2025-12-10T05:00:00Z","v":22033,"vw":61.381251},{"c":61.95,"h":61.95,"l":61.3745,"n":525,"o":61.85,"t":"2025-12-11T05:00:00Z","v":45509,"vw":61.770245},{"c":61.47,"h":61.98,"l":61.1226,"n":330,"o":61.98,"t":"2025-12-12T05:00:00Z","v":16652,"vw":61.418164},{"c":61.43,"h":61.89,"l":61.145,"n":609,"o":61.89,"t":"2025-12-15T05:00:00Z","v":39830,"vw":61.319244},{"c":61.06,"h":61.24,"l":60.56,"n":379,"o":61.2084,"t":"2025-12-16T05:00:00Z","v":46255,"vw":60.943555},{"c":60.49,"h":60.9,"l":60.335,"n":279,"o":60.7349,"t":"2025-12-17T05:00:00Z","v":15222,"vw":60.491156},{"c":60.68,"h":60.945,"l":60.42,"n":293,"o":60.87,"t":"2025-12-18T05:00:00Z","v":21336,"vw":60.729138},{"c":60.52,"h":60.75,"l":60.41,"n":313,"o":60.41,"t":"2025-12-19T05:00:00Z","v":35209,"vw":60.556602},{"c":61.02,"h":61.07,"l":60.665,"n":486,"o":60.7,"t":"2025-12-22T05:00:00Z","v":42630,"vw":60.890471},{"c":61.25,"h":61.2896,"l":60.855,"n":350,"o":61.04,"t":"2025-12-23T05:00:00Z","v":27684,"vw":61.15195},{"c":61.61,"h":61.64,"l":61.02,"n":269,"o":61.15,"t":"2025-12-24T05:00:00Z","v":15687,"vw":61.463209},{"c":61.529,"h":61.58,"l":61.4,"n":310,"o":61.4,"t":"2025-12-26T05:00:00Z","v":9302,"vw":61.455442},{"c":61.329,"h":61.459,"l":61.1975,"n":366,"o":61.35,"t":"2025-12-29T05:00:00Z","v":29712,"vw":61.321441},{"c":61.24,"h":61.43,"l":61.16,"n":290,"o":61.43,"t":"2025-12-30T05:00:00Z","v":22085,"vw":61.274758},{"c":61.02,"h":61.24,"l":61,"n":318,"o":61.24,"t":"2025-12-31T05:00:00Z","v":26007,"vw":61.150673},{"c":61.32,"h":61.32,"l":60.97,"n":371,"o":61.3,"t":"2026-01-02T05:00:00Z","v":24494,"vw":61.193486},{"c":61.415,"h":61.51,"l":61.34,"n":411,"o":61.5,"t":"2026-01-05T05:00:00Z","v":30318,"vw":61.426213},{"c":61.7097,"h":61.772,"l":61.47,"n":371,"o":61.47,"t":"2026-01-06T05:00:00Z","v":39440,"vw":61.628895},{"c":61.3342,"h":61.68,"l":61.16,"n":374,"o":61.68,"t":"2026-01-07T05:00:00Z","v":18531,"vw":61.386635},{"c":61.411,"h":61.59,"l":61.21,"n":309,"o":61.21,"t":"2026-01-08T05:00:00Z","v":18919,"vw":61.412768},{"c":61.8183,"h":61.87,"l":61.5404,"n":330,"o":61.61,"t":"2026-01-09T05:00:00Z","v":12724,"vw":61.758902},{"c":61.7,"h":61.81,"l":61.51,"n":321,"o":61.51,"t":"2026-01-12T05:00:00Z","v":17495,"vw":61.713621},{"c":61.64,"h":61.87,"l":61.55,"n":285,"o":61.74,"t":"2026-01-13T05:00:00Z","v":16325,"vw":61.712345},{"c":61.44,"h":61.76,"l":61.255,"n":309,"o":61.55,"t":"2026-01-14T05:00:00Z","v":17760,"vw":61.426401},{"c":61.57,"h":61.8799,"l":61.57,"n":286,"o":61.75,"t":"2026-01-15T05:00:00Z","v":13299,"vw":61.752167},{"c":61.52,"h":61.85,"l":61.46,"n":257,"o":61.6,"t":"2026-01-16T05:00:00Z","v":14490,"vw":61.718996},{"c":60.3,"h":61.08,"l":60.3,"n":484,"o":61.01,"t":"2026-01-20T05:00:00Z","v":33437,"vw":60.63311},{"c":61,"h":61.2,"l":60.48,"n":256,"o":60.48,"t":"2026-01-21T05:00:00Z","v":9934,"vw":60.859591},{"c":61.3183,"h":61.6999,"l":61.26,"n":269,"o":61.49,"t":"2026-01-22T05:00:00Z","v":16401,"vw":61.521041},{"c":61.39,"h":61.46,"l":61.19,"n":305,"o":61.46,"t":"2026-01-23T05:00:00Z","v":18512,"vw":61.307264},{"c":61.75,"h":61.84,"l":61.52,"n":369,"o":61.56,"t":"2026-01-26T05:00:00Z","v":21354,"vw":61.675045},{"c":61.9,"h":62.14,"l":61.71,"n":300,"o":61.95,"t":"2026-01-27T05:00:00Z","v":16101,"vw":61.972255},{"c":62.09,"h":62.46,"l":61.83,"n":269,"o":62.04,"t":"2026-01-28T05:00:00Z","v":17484,"vw":62.002282},{"c":62.23,"h":62.23,"l":61.35,"n":274,"o":62.1,"t":"2026-01-29T05:00:00Z","v":13867,"vw":61.863761},{"c":62.17,"h":62.17,"l":61.634,"n":303,"o":61.84,"t":"2026-01-30T05:00:00Z","v":12891,"vw":61.92071},{"c":62.41,"h":62.54,"l":62.02,"n":406,"o":62.02,"t":"2026-02-02T05:00:00Z","v":24240,"vw":62.320403},{"c":62.21,"h":62.67,"l":61.825,"n":333,"o":62.63,"t":"2026-02-03T05:00:00Z","v":34695,"vw":62.320425},{"c":62.51,"h":62.69,"l":62.2097,"n":296,"o":62.37,"t":"2026-02-04T05:00:00Z","v":19125,"vw":62.459736},{"c":61.776,"h":62.2,"l":61.61,"n":280,"o":62.05,"t":"2026-02-05T05:00:00Z","v":14058,"vw":61.878394},{"c":63.06,"h":63.06,"l":62.0962,"n":361,"o":62.14,"t":"2026-02-06T05:00:00Z","v":18757,"vw":62.68826},{"c":63.06,"h":63.27,"l":62.935,"n":386,"o":62.98,"t":"2026-02-09T05:00:00Z","v":21669,"vw":63.150172},{"c":63.0131,"h":63.34,"l":63.0131,"n":250,"o":63.34,"t":"2026-02-10T05:00:00Z","v":17791,"vw":63.1453},{"c":62.88,"h":63.305,"l":62.86,"n":290,"o":63.23,"t":"2026-02-11T05:00:00Z","v":17066,"vw":63.049932},{"c":62.08,"h":63.23,"l":61.88,"n":354,"o":63.23,"t":"2026-02-12T05:00:00Z","v":18106,"vw":62.399195},{"c":61.95,"h":62.285,"l":61.58,"n":293,"o":61.95,"t":"2026-02-13T05:00:00Z","v":15704,"vw":62.02735},{"c":62.13,"h":62.32,"l":61.605,"n":409,"o":61.92,"t":"2026-02-17T05:00:00Z","v":22567,"vw":62.065037},{"c":62.35,"h":62.56,"l":62.23,"n":252,"o":62.34,"t":"2026-02-18T05:00:00Z","v":15899,"vw":62.415308},{"c":62.16,"h":62.35,"l":61.9813,"n":305,"o":62.13,"t":"2026-02-19T05:00:00Z","v":18606,"vw":62.153256},{"c":62.5859,"h":62.645,"l":62.06,"n":349,"o":62.06,"t":"2026-02-20T05:00:00Z","v":17814,"vw":62.390947},{"c":62.02,"h":62.71,"l":61.97,"n":364,"o":62.52,"t":"2026-02-23T05:00:00Z","v":15712,"vw":62.177663},{"c":62.1156,"h":62.38,"l":61.84,"n":337,"o":61.89,"t":"2026-02-24T05:00:00Z","v":44362,"vw":62.207514},{"c":62.71,"h":62.72,"l":62.2,"n":282,"o":62.39,"t":"2026-02-25T05:00:00Z","v":12734,"vw":62.471587},{"c":62.28,"h":62.75,"l":61.9451,"n":361,"o":62.75,"t":"2026-02-26T05:00:00Z","v":23171,"vw":62.220236},{"c":61.86,"h":61.9913,"l":61.78,"n":251,"o":61.78,"t":"2026-02-27T05:00:00Z","v":16752,"vw":61.883828},{"c":61.98,"h":62.1363,"l":61.3154,"n":442,"o":61.46,"t":"2026-03-02T05:00:00Z","v":59703,"vw":61.771371},{"c":61.5,"h":61.5299,"l":60.51,"n":356,"o":60.83,"t":"2026-03-03T05:00:00Z","v":27815,"vw":61.09413},{"c":61.6,"h":61.73,"l":61.48,"n":642,"o":61.48,"t":"2026-03-04T05:00:00Z","v":14121,"vw":61.585982},{"c":60.95,"h":61.43,"l":60.5766,"n":589,"o":61.43,"t":"2026-03-05T05:00:00Z","v":41330,"vw":60.944888},{"c":60.6,"h":60.8699,"l":60.25,"n":583,"o":60.58,"t":"2026-03-06T05:00:00Z","v":29100,"vw":60.562924},{"c":60.81,"h":60.98,"l":59.53,"n":470,"o":60.03,"t":"2026-03-09T04:00:00Z","v":21768,"vw":60.141179},{"c":60.88,"h":61.29,"l":60.33,"n":238,"o":60.92,"t":"2026-03-10T04:00:00Z","v":18658,"vw":60.910387},{"c":60.7503,"h":60.95,"l":60.55,"n":263,"o":60.84,"t":"2026-03-11T04:00:00Z","v":14276,"vw":60.687582},{"c":60.07,"h":60.35,"l":60.0144,"n":233,"o":60.13,"t":"2026-03-12T04:00:00Z","v":11078,"vw":60.171206},{"c":59.51,"h":60.5,"l":59.51,"n":293,"o":60.14,"t":"2026-03-13T04:00:00Z","v":20250,"vw":60.008709},{"c":59.99,"h":60.27,"l":59.92,"n":243,"o":60.1,"t":"2026-03-16T04:00:00Z","v":9784,"vw":60.089849},{"c":60.3106,"h":60.5956,"l":60.12,"n":194,"o":60.47,"t":"2026-03-17T04:00:00Z","v":10284,"vw":60.263058},{"c":59.53,"h":60.025,"l":59.49,"n":294,"o":60.025,"t":"2026-03-18T04:00:00Z","v":7715,"vw":59.743482},{"c":59.34,"h":59.34,"l":58.96,"n":269,"o":59.05,"t":"2026-03-19T04:00:00Z","v":11350,"vw":59.097417},{"c":57.9503,"h":58.71,"l":57.755,"n":369,"o":58.6101,"t":"2026-03-20T04:00:00Z","v":14199,"vw":58.313015},{"c":58.6,"h":59.105,"l":58.39,"n":956,"o":58.53,"t":"2026-03-23T04:00:00Z","v":55867,"vw":58.747174},{"c":58.66,"h":58.88,"l":58.2291,"n":376,"o":58.33,"t":"2026-03-24T04:00:00Z","v":20888,"vw":58.581297},{"c":59.0454,"h":59.13,"l":58.82,"n":236,"o":59.13,"t":"2026-03-25T04:00:00Z","v":7965,"vw":59.019653},{"c":58.44,"h":58.99,"l":58.315,"n":239,"o":58.66,"t":"2026-03-26T04:00:00Z","v":12078,"vw":58.619401},{"c":57.35,"h":58.1,"l":57.31,"n":697,"o":58.09,"t":"2026-03-27T04:00:00Z","v":42795,"vw":57.657165},{"c":57.4,"h":58.14,"l":57.18,"n":1390,"o":58.14,"t":"2026-03-30T04:00:00Z","v":25037,"vw":57.606564},{"c":58.8034,"h":58.9399,"l":57.88,"n":1216,"o":58.15,"t":"2026-03-31T04:00:00Z","v":28418,"vw":58.403359},{"c":59.1,"h":59.41,"l":58.8601,"n":317,"o":59.2,"t":"2026-04-01T04:00:00Z","v":39172,"vw":59.176257},{"c":59.1603,"h":59.374,"l":58.5,"n":293,"o":58.69,"t":"2026-04-02T04:00:00Z","v":52310,"vw":58.966364},{"c":59.55,"h":59.6,"l":59.21,"n":429,"o":59.21,"t":"2026-04-06T04:00:00Z","v":22030,"vw":59.413385},{"c":59.44,"h":59.44,"l":58.945,"n":625,"o":59.31,"t":"2026-04-07T04:00:00Z","v":13354,"vw":59.240854},{"c":60.66,"h":60.84,"l":60.44,"n":732,"o":60.78,"t":"2026-04-08T04:00:00Z","v":18035,"vw":60.658543},{"c":61.0015,"h":61.29,"l":60.5335,"n":375,"o":60.7,"t":"2026-04-09T04:00:00Z","v":14202,"vw":61.013633},{"c":61.03,"h":61.3,"l":60.7871,"n":322,"o":61.12,"t":"2026-04-10T04:00:00Z","v":20577,"vw":61.069485},{"c":61.29,"h":61.2998,"l":60.51,"n":376,"o":60.74,"t":"2026-04-13T04:00:00Z","v":20484,"vw":60.805413},{"c":61.8246,"h":61.86,"l":61.17,"n":560,"o":61.17,"t":"2026-04-14T04:00:00Z","v":12966,"vw":61.709173},{"c":62.2105,"h":62.38,"l":61.75,"n":451,"o":62.02,"t":"2026-04-15T04:00:00Z","v":29424,"vw":62.071131},{"c":62.43,"h":62.55,"l":62.14,"n":219,"o":62.3,"t":"2026-04-16T04:00:00Z","v":14946,"vw":62.358418},{"c":63.205,"h":63.49,"l":62.57,"n":294,"o":62.76,"t":"2026-04-17T04:00:00Z","v":11745,"vw":63.153557},{"c":63.17,"h":63.32,"l":62.94,"n":334,"o":63.1,"t":"2026-04-20T04:00:00Z","v":18565,"vw":63.116825},{"c":62.6211,"h":63.39,"l":62.6101,"n":796,"o":63.14,"t":"2026-04-21T04:00:00Z","v":22329,"vw":62.87542},{"c":63.0161,"h":63.14,"l":62.7101,"n":467,"o":62.925,"t":"2026-04-22T04:00:00Z","v":16217,"vw":62.937608},{"c":62.669,"h":63.05,"l":62.405,"n":592,"o":62.88,"t":"2026-04-23T04:00:00Z","v":14819,"vw":62.823245},{"c":62.745,"h":62.9,"l":62.67,"n":1173,"o":62.7,"t":"2026-04-24T04:00:00Z","v":8725,"vw":62.780296},{"c":62.8539,"h":62.93,"l":62.64,"n":796,"o":62.67,"t":"2026-04-27T04:00:00Z","v":10170,"vw":62.789533},{"c":62.7703,"h":62.88,"l":62.68,"n":186,"o":62.87,"t":"2026-04-28T04:00:00Z","v":10163,"vw":62.773989},{"c":62.5789,"h":62.71,"l":62.3541,"n":201,"o":62.38,"t":"2026-04-29T04:00:00Z","v":6247,"vw":62.52892},{"c":63.33,"h":63.4499,"l":62.71,"n":198,"o":62.765,"t":"2026-04-30T04:00:00Z","v":9461,"vw":62.952858},{"c":63.42,"h":63.77,"l":63.42,"n":287,"o":63.51,"t":"2026-05-01T04:00:00Z","v":8983,"vw":63.560821},{"c":62.72,"h":63.37,"l":62.58,"n":722,"o":63.37,"t":"2026-05-04T04:00:00Z","v":14025,"vw":62.895061},{"c":63.2892,"h":63.3846,"l":62.92,"n":347,"o":63.03,"t":"2026-05-05T04:00:00Z","v":13306,"vw":63.104197},{"c":64.1273,"h":64.13,"l":63.4,"n":329,"o":63.56,"t":"2026-05-06T04:00:00Z","v":18928,"vw":63.876899},{"c":63.8103,"h":64.27,"l":63.759,"n":224,"o":64.12,"t":"2026-05-07T04:00:00Z","v":14202,"vw":64.083655},{"c":64.2751,"h":64.2751,"l":63.96,"n":284,"o":64.24,"t":"2026-05-08T04:00:00Z","v":17640,"vw":64.157211},{"c":64.2141,"h":64.37,"l":63.98,"n":359,"o":63.98,"t":"2026-05-11T04:00:00Z","v":18122,"vw":64.14865},{"c":64.085,"h":64.3,"l":63.8,"n":276,"o":63.81,"t":"2026-05-12T04:00:00Z","v":24816,"vw":63.893949},{"c":64.51,"h":64.545,"l":63.69,"n":557,"o":64.26,"t":"2026-05-13T04:00:00Z","v":21395,"vw":64.38062},{"c":65.13,"h":65.275,"l":64.83,"n":251,"o":64.88,"t":"2026-05-14T04:00:00Z","v":13692,"vw":65.083682},{"c":64.5735,"h":64.93,"l":64.36,"n":292,"o":64.8,"t":"2026-05-15T04:00:00Z","v":14168,"vw":64.709233},{"c":64.6783,"h":64.84,"l":64.19,"n":293,"o":64.76,"t":"2026-05-18T04:00:00Z","v":13233,"vw":64.638252},{"c":64.3904,"h":64.6,"l":64.26,"n":1253,"o":64.42,"t":"2026-05-19T04:00:00Z","v":8814,"vw":64.388683},{"c":64.8258,"h":65,"l":64.365,"n":355,"o":64.69,"t":"2026-05-20T04:00:00Z","v":11354,"vw":64.782393},{"c":65.0395,"h":65.2,"l":64.72,"n":327,"o":64.84,"t":"2026-05-21T04:00:00Z","v":10407,"vw":64.962177},{"c":65.6801,"h":65.95,"l":65.22,"n":1041,"o":65.22,"t":"2026-05-22T04:00:00Z","v":12117,"vw":65.655269},{"c":65.74,"h":66.08,"l":65.38,"n":842,"o":65.86,"t":"2026-05-26T04:00:00Z","v":24288,"vw":65.69716},{"c":65.7351,"h":65.96,"l":65.43,"n":394,"o":65.43,"t":"2026-05-27T04:00:00Z","v":22519,"vw":65.758214},{"c":66.2148,"h":66.3405,"l":65.87,"n":469,"o":65.87,"t":"2026-05-28T04:00:00Z","v":13544,"vw":66.187732},{"c":67.09,"h":67.24,"l":66.8201,"n":399,"o":66.84,"t":"2026-05-29T04:00:00Z","v":21072,"vw":67.054919},{"c":67.5078,"h":67.64,"l":66.95,"n":396,"o":67.12,"t":"2026-06-01T04:00:00Z","v":14190,"vw":67.254402},{"c":67.4,"h":67.68,"l":67.4,"n":581,"o":67.52,"t":"2026-06-02T04:00:00Z","v":26109,"vw":67.50848},{"c":66.73,"h":67.19,"l":66.6,"n":268,"o":67.19,"t":"2026-06-03T04:00:00Z","v":10161,"vw":66.852462},{"c":67.099,"h":67.2044,"l":66.62,"n":462,"o":66.73,"t":"2026-06-04T04:00:00Z","v":12615,"vw":66.866712},{"c":65.8842,"h":67,"l":65.865,"n":362,"o":67,"t":"2026-06-05T04:00:00Z","v":19391,"vw":66.677652},{"c":65.8476,"h":66.43,"l":65.75,"n":337,"o":66.43,"t":"2026-06-08T04:00:00Z","v":10882,"vw":66.044946},{"c":65.6331,"h":66.31,"l":64.68,"n":325,"o":66.06,"t":"2026-06-09T04:00:00Z","v":17281,"vw":65.436254},{"c":64.86,"h":65.82,"l":64.85,"n":416,"o":65.23,"t":"2026-06-10T04:00:00Z","v":16390,"vw":65.356365},{"c":65.66,"h":66.0799,"l":64.73,"n":292,"o":64.73,"t":"2026-06-11T04:00:00Z","v":19338,"vw":65.326607},{"c":66.0137,"h":66.24,"l":65.82,"n":328,"o":65.97,"t":"2026-06-12T04:00:00Z","v":16944,"vw":65.964625},{"c":66.5,"h":66.8185,"l":66.5,"n":290,"o":66.54,"t":"2026-06-15T04:00:00Z","v":12389,"vw":66.582992},{"c":66.4045,"h":66.76,"l":66.21,"n":528,"o":66.49,"t":"2026-06-16T04:00:00Z","v":18531,"vw":66.487328},{"c":65.6201,"h":66.47,"l":65.58,"n":263,"o":66.47,"t":"2026-06-17T04:00:00Z","v":12856,"vw":66.098565},{"c":65.27,"h":65.77,"l":65.02,"n":388,"o":65.77,"t":"2026-06-18T04:00:00Z","v":16838,"vw":65.387844},{"c":65.05,"h":65.51,"l":64.96,"n":579,"o":65.27,"t":"2026-06-22T04:00:00Z","v":29258,"vw":65.259108},{"c":65.0227,"h":65.22,"l":64.474,"n":310,"o":64.48,"t":"2026-06-23T04:00:00Z","v":17424,"vw":64.91622},{"c":64.68,"h":65.37,"l":64.61,"n":439,"o":65,"t":"2026-06-24T04:00:00Z","v":16664,"vw":65.01062},{"c":64.2163,"h":64.7676,"l":64.0264,"n":297,"o":64.49,"t":"2026-06-25T04:00:00Z","v":14541,"vw":64.383738},{"c":64.33,"h":64.525,"l":63.92,"n":327,"o":63.92,"t":"2026-06-26T04:00:00Z","v":28413,"vw":64.34245},{"c":64.88,"h":65.04,"l":64.5,"n":845,"o":64.55,"t":"2026-06-29T04:00:00Z","v":33028,"vw":64.708534},{"c":64.88,"h":65.24,"l":64.7101,"n":491,"o":64.97,"t":"2026-06-30T04:00:00Z","v":12635,"vw":64.988549},{"c":65.3826,"h":65.82,"l":64.7601,"n":390,"o":64.78,"t":"2026-07-01T04:00:00Z","v":12031,"vw":65.302032},{"c":65.7281,"h":65.9,"l":65.23,"n":310,"o":65.6841,"t":"2026-07-02T04:00:00Z","v":11859,"vw":65.673473},{"c":66.0891,"h":66.3,"l":65.73,"n":463,"o":65.88,"t":"2026-07-06T04:00:00Z","v":27687,"vw":66.065232},{"c":66.5373,"h":66.7299,"l":66.16,"n":360,"o":66.21,"t":"2026-07-07T04:00:00Z","v":20730,"vw":66.470527},{"c":66.33,"h":66.54,"l":65.91,"n":315,"o":66.33,"t":"2026-07-08T04:00:00Z","v":15256,"vw":66.279894},{"c":66.6705,"h":66.7436,"l":66.18,"n":277,"o":66.18,"t":"2026-07-09T04:00:00Z","v":9645,"vw":66.522098},{"c":66.9308,"h":67.13,"l":66.72,"n":274,"o":66.87,"t":"2026-07-10T04:00:00Z","v":10257,"vw":66.925328},{"c":66.8719,"h":67.13,"l":66.74,"n":300,"o":67.1,"t":"2026-07-13T04:00:00Z","v":19375,"vw":66.934013},{"c":66.72,"h":66.96,"l":66.66,"n":333,"o":66.96,"t":"2026-07-14T04:00:00Z","v":15287,"vw":66.850912},{"c":67.05,"h":67.23,"l":66.86,"n":268,"o":67.08,"t":"2026-07-15T04:00:00Z","v":8526,"vw":67.054971},{"c":67.1919,"h":67.47,"l":66.99,"n":264,"o":67.27,"t":"2026-07-16T04:00:00Z","v":21368,"vw":67.153354},{"c":66.62,"h":67.15,"l":66.57,"n":317,"o":66.57,"t":"2026-07-17T04:00:00Z","v":18316,"vw":66.913821},{"c":66.34,"h":67.2,"l":66.34,"n":374,"o":66.67,"t":"2026-07-20T04:00:00Z","v":16959,"vw":66.594837},{"c":66.7998,"h":66.8589,"l":66.585,"n":245,"o":66.6,"t":"2026-07-21T04:00:00Z","v":9419,"vw":66.681958},{"c":66.99,"h":67.5017,"l":66.9845,"n":275,"o":67.11,"t":"2026-07-22T04:00:00Z","v":16275,"vw":67.233875},{"c":66.467,"h":66.7085,"l":66.2,"n":351,"o":66.48,"t":"2026-07-23T04:00:00Z","v":15748,"vw":66.480054},{"c":67.1667,"h":67.38,"l":66.53,"n":346,"o":66.53,"t":"2026-07-24T04:00:00Z","v":19082,"vw":67.130321},{"c":67.2888,"h":67.6456,"l":67.03,"n":255,"o":67.49,"t":"2026-07-27T04:00:00Z","v":18301,"vw":67.280685},{"c":67.8395,"h":68.0363,"l":67.36,"n":230,"o":67.4,"t":"2026-07-28T04:00:00Z","v":14585,"vw":67.752802},{"c":67,"h":67.9,"l":67,"n":305,"o":67.46,"t":"2026-07-29T04:00:00Z","v":12711,"vw":67.480131},{"c":67.46,"h":67.73,"l":67.01,"n":274,"o":67.33,"t":"2026-07-30T04:00:00Z","v":16139,"vw":67.354621},{"c":67.8,"h":67.8,"l":66.835,"n":275,"o":67.37,"t":"2026-07-31T04:00:00Z","v":12240,"vw":67.336491},{"c":68.24,"h":68.56,"l":67.9,"n":425,"o":67.9,"t":"2026-08-03T04:00:00Z","v":22247,"vw":68.230626},{"c":69.73,"h":69.88,"l":68.685,"n":338,"o":68.74,"t":"2026-08-04T04:00:00Z","v":18434,"vw":69.374439},{"c":69.729,"h":70.15,"l":69.48,"n":297,"o":69.8,"t":"2026-08-05T04:00:00Z","v":16549,"vw":69.724274},{"c":69.4021,"h":69.8,"l":69.19,"n":234,"o":69.77,"t":"2026-08-06T04:00:00Z","v":11556,"vw":69.460768},{"c":69.8644,"h":70.0777,"l":69.395,"n":245,"o":69.58,"t":"2026-08-07T04:00:00Z","v":17905,"vw":69.737831},{"c":69.85,"h":69.9999,"l":69.6,"n":336,"o":69.61,"t":"2026-08-10T04:00:00Z","v":18043,"vw":69.736995},{"c":69.4198,"h":69.9769,"l":69.385,"n":336,"o":69.97,"t":"2026-08-11T04:00:00Z","v":12103,"vw":69.668509},{"c":69.737,"h":69.9327,"l":69.38,"n":299,"o":69.73,"t":"2026-08-12T04:00:00Z","v":13380,"vw":69.625535},{"c":70.08,"h":70.25,"l":69.82,"n":298,"o":70.15,"t":"2026-08-13T04:00:00Z","v":13678,"vw":70.0935},{"c":70.1109,"h":70.28,"l":69.75,"n":309,"o":70.28,"t":"2026-08-14T04:00:00Z","v":17677,"vw":70.06014},{"c":69.6104,"h":69.97,"l":69.5,"n":431,"o":69.75,"t":"2026-08-17T04:00:00Z","v":18043,"vw":69.669197},{"c":69.66,"h":69.8,"l":69.445,"n":254,"o":69.58,"t":"2026-08-18T04:00:00Z","v":11852,"vw":69.549894},{"c":69.655,"h":70,"l":69.655,"n":254,"o":69.98,"t":"2026-08-19T04:00:00Z","v":15650,"vw":69.835052},{"c":69.1223,"h":69.71,"l":69.0425,"n":248,"o":69.71,"t":"2026-08-20T04:00:00Z","v":11461,"vw":69.354265},{"c":69.435,"h":69.65,"l":69.2654,"n":363,"o":69.37,"t":"2026-08-21T04:00:00Z","v":22119,"vw":69.437922},{"c":69.3547,"h":69.629,"l":69.1301,"n":334,"o":69.38,"t":"2026-08-24T04:00:00Z","v":28095,"vw":69.423952},{"c":69.5001,"h":69.63,"l":69.18,"n":271,"o":69.63,"t":"2026-08-25T04:00:00Z","v":12482,"vw":69.438501},{"c":69.3316,"h":69.6399,"l":69.3,"n":253,"o":69.4,"t":"2026-08-26T04:00:00Z","v":10414,"vw":69.502074},{"c":69.55,"h":69.85,"l":69.38,"n":254,"o":69.38,"t":"2026-08-27T04:00:00Z","v":9530,"vw":69.625847},{"c":69.6122,"h":70.1793,"l":69.45,"n":263,"o":70,"t":"2026-08-28T04:00:00Z","v":9922,"vw":69.818125},{"c":69.4146,"h":69.53,"l":69.2,"n":343,"o":69.53,"t":"2026-08-31T04:00:00Z","v":11537,"vw":69.381195},{"c":68.86,"h":69.45,"l":68.765,"n":374,"o":69.23,"t":"2026-09-01T04:00:00Z","v":20627,"vw":69.13805},{"c":69.8188,"h":69.96,"l":68.98,"n":320,"o":69.33,"t":"2026-09-02T04:00:00Z","v":13473,"vw":69.656737},{"c":70.43,"h":70.7,"l":70.07,"n":317,"o":70.25,"t":"2026-09-03T04:00:00Z","v":12168,"vw":70.470968},{"c":70.2082,"h":70.43,"l":70.0886,"n":280,"o":70.3,"t":"2026-09-04T04:00:00Z","v":14701,"vw":70.327453},{"c":69.6726,"h":70.005,"l":69.6101,"n":357,"o":69.83,"t":"2026-09-08T04:00:00Z","v":19806,"vw":69.796473},{"c":69.36,"h":69.6835,"l":69.3,"n":255,"o":69.6835,"t":"2026-09-09T04:00:00Z","v":10082,"vw":69.463739},{"c":69.2714,"h":69.3,"l":69.0308,"n":221,"o":69.11,"t":"2026-09-10T04:00:00Z","v":22311,"vw":69.1642},{"c":70.059,"h":70.24,"l":69.88,"n":273,"o":69.88,"t":"2026-09-11T04:00:00Z","v":14548,"vw":70.104727},{"c":69.8124,"h":70.02,"l":69.595,"n":273,"o":69.7,"t":"2026-09-14T04:00:00Z","v":21349,"vw":69.836683},{"c":69.5085,"h":69.87,"l":69.46,"n":242,"o":69.87,"t":"2026-09-15T04:00:00Z","v":12574,"vw":69.59352},{"c":69.1732,"h":69.8599,"l":68.75,"n":329,"o":69.5,"t":"2026-09-16T04:00:00Z","v":20951,"vw":69.458901},{"c":70.0187,"h":70.12,"l":69.58,"n":287,"o":70.06,"t":"2026-09-17T04:00:00Z","v":21810,"vw":69.904745},{"c":69.3281,"h":69.75,"l":69.08,"n":321,"o":69.7,"t":"2026-09-18T04:00:00Z","v":23784,"vw":69.375341},{"c":69.95,"h":70.17,"l":69.39,"n":469,"o":69.39,"t":"2026-09-21T04:00:00Z","v":34117,"vw":69.747933},{"c":69.47,"h":70.23,"l":69.47,"n":467,"o":70.23,"t":"2026-09-22T04:00:00Z","v":30395,"vw":69.645141},{"c":68.817,"h":69.4816,"l":68.7501,"n":366,"o":69.4,"t":"2026-09-23T04:00:00Z","v":31323,"vw":69.058113},{"c":68.7155,"h":68.92,"l":68.456,"n":352,"o":68.72,"t":"2026-09-24T04:00:00Z","v":55649,"vw":68.775125},{"c":69.2258,"h":69.254,"l":68.65,"n":267,"o":68.7204,"t":"2026-09-25T04:00:00Z","v":33474,"vw":69.07336},{"c":68.65,"h":69.1031,"l":68.63,"n":330,"o":68.92,"t":"2026-09-28T04:00:00Z","v":23346,"vw":68.860357},{"c":68.33,"h":68.9283,"l":68.2406,"n":315,"o":68.55,"t":"2026-09-29T04:00:00Z","v":20805,"vw":68.443495},{"c":68.19,"h":68.9495,"l":68.19,"n":488,"o":68.34,"t":"2026-09-30T04:00:00Z","v":53565,"vw":68.612052},{"c":68.18,"h":68.47,"l":67.77,"n":369,"o":68.47,"t":"2026-10-01T04:00:00Z","v":34668,"vw":68.119767},{"c":68.73,"h":68.86,"l":68.495,"n":356,"o":68.66,"t":"2026-10-02T04:00:00Z","v":15118,"vw":68.641022},{"c":68.77,"h":68.95,"l":68.57,"n":390,"o":68.79,"t":"2026-10-05T04:00:00Z","v":22376,"vw":68.775069},{"c":69.42,"h":69.6099,"l":69.04,"n":403,"o":69.04,"t":"2026-10-06T04:00:00Z","v":53289,"vw":69.46449},{"c":69.13,"h":69.3699,"l":68.94,"n":472,"o":68.94,"t":"2026-10-07T04:00:00Z","v":20690,"vw":69.144931},{"c":69.3,"h":69.3,"l":68.975,"n":326,"o":69.13,"t":"2026-10-08T04:00:00Z","v":19988,"vw":69.156747},{"c":69.48,"h":69.57,"l":69.11,"n":410,"o":69.45,"t":"2026-10-09T04:00:00Z","v":15785,"vw":69.356052},{"c":69.66,"h":69.66,"l":69.48,"n":331,"o":69.48,"t":"2026-10-12T04:00:00Z","v":11999,"vw":69.543692},{"c":69.66,"h":69.845,"l":69.58,"n":371,"o":69.65,"t":"2026-10-13T04:00:00Z","v":12279,"vw":69.701152},{"c":69.03,"h":69.345,"l":68.8,"n":398,"o":69.32,"t":"2026-10-14T04:00:00Z","v":28020,"vw":69.07466},{"c":69.18,"h":69.31,"l":68.84,"n":324,"o":68.94,"t":"2026-10-15T04:00:00Z","v":12512,"vw":69.150979},{"c":68.77,"h":69.505,"l":68.628,"n":373,"o":69.44,"t":"2026-10-16T04:00:00Z","v":27376,"vw":69.103948},{"c":68.8189,"h":69.13,"l":68.71,"n":438,"o":68.82,"t":"2026-10-19T04:00:00Z","v":13431,"vw":68.899612},{"c":69.1349,"h":69.3293,"l":68.7,"n":399,"o":68.92,"t":"2026-10-20T04:00:00Z","v":18476,"vw":69.011092},{"c":69.41,"h":69.52,"l":68.955,"n":367,"o":69.52,"t":"2026-10-21T04:00:00Z","v":15020,"vw":69.319175},{"c":69.2633,"h":69.2633,"l":68.74,"n":315,"o":69.1,"t":"2026-10-22T04:00:00Z","v":12307,"vw":69.068805}],"volatilityBars":[{"c":70.1399,"h":70.23,"l":70.1399,"n":21,"o":70.23,"t":"2026-09-22T13:30:00Z","v":1606,"vw":70.21164},{"c":69.7247,"h":69.7247,"l":69.7247,"n":4,"o":69.7247,"t":"2026-09-22T13:45:00Z","v":156,"vw":69.7247},{"c":69.778,"h":69.805,"l":69.65,"n":15,"o":69.805,"t":"2026-09-22T14:00:00Z","v":1653,"vw":69.789521},{"c":69.735,"h":69.765,"l":69.69,"n":14,"o":69.69,"t":"2026-09-22T14:15:00Z","v":886,"vw":69.744332},{"c":69.68,"h":69.68,"l":69.68,"n":8,"o":69.68,"t":"2026-09-22T14:30:00Z","v":900,"vw":69.68},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-09-22T14:45:00Z","v":250,"vw":69.68},{"c":69.6881,"h":69.6881,"l":69.68,"n":6,"o":69.68,"t":"2026-09-22T15:00:00Z","v":504,"vw":69.685751},{"c":69.68,"h":69.68,"l":69.68,"n":2,"o":69.68,"t":"2026-09-22T15:15:00Z","v":130,"vw":69.68},{"c":69.61,"h":69.63,"l":69.61,"n":11,"o":69.63,"t":"2026-09-22T15:30:00Z","v":568,"vw":69.623651},{"c":69.595,"h":69.595,"l":69.595,"n":1,"o":69.595,"t":"2026-09-22T15:45:00Z","v":214,"vw":69.595},{"c":69.585,"h":69.585,"l":69.585,"n":3,"o":69.585,"t":"2026-09-22T16:15:00Z","v":1000,"vw":69.585},{"c":69.585,"h":69.585,"l":69.5638,"n":10,"o":69.5638,"t":"2026-09-22T16:30:00Z","v":467,"vw":69.577158},{"c":69.6559,"h":69.6559,"l":69.6559,"n":3,"o":69.6559,"t":"2026-09-22T16:45:00Z","v":137,"vw":69.6559},{"c":69.575,"h":69.575,"l":69.575,"n":4,"o":69.575,"t":"2026-09-22T17:15:00Z","v":141,"vw":69.575},{"c":69.59,"h":69.59,"l":69.59,"n":6,"o":69.59,"t":"2026-09-22T17:30:00Z","v":393,"vw":69.59},{"c":69.6001,"h":69.6001,"l":69.6,"n":2,"o":69.6,"t":"2026-09-22T17:45:00Z","v":494,"vw":69.600023},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-09-22T18:15:00Z","v":288,"vw":69.62},{"c":69.5401,"h":69.635,"l":69.5401,"n":17,"o":69.615,"t":"2026-09-22T18:45:00Z","v":3153,"vw":69.569786},{"c":69.59,"h":69.59,"l":69.59,"n":2,"o":69.59,"t":"2026-09-22T19:00:00Z","v":202,"vw":69.59},{"c":69.605,"h":69.72,"l":69.6,"n":3,"o":69.72,"t":"2026-09-22T19:15:00Z","v":615,"vw":69.622073},{"c":69.54,"h":69.72,"l":69.51,"n":63,"o":69.605,"t":"2026-09-22T19:30:00Z","v":13026,"vw":69.576577},{"c":69.47,"h":69.665,"l":69.47,"n":9,"o":69.65,"t":"2026-09-22T19:45:00Z","v":1029,"vw":69.610644},{"c":69.4816,"h":69.4816,"l":69.4,"n":13,"o":69.4,"t":"2026-09-23T13:30:00Z","v":631,"vw":69.448489},{"c":69.4,"h":69.4,"l":69.4,"n":7,"o":69.4,"t":"2026-09-23T13:45:00Z","v":719,"vw":69.4},{"c":69.3999,"h":69.3999,"l":69.255,"n":15,"o":69.255,"t":"2026-09-23T14:00:00Z","v":5198,"vw":69.342828},{"c":69.245,"h":69.245,"l":69.245,"n":2,"o":69.245,"t":"2026-09-23T14:15:00Z","v":151,"vw":69.245},{"c":69.2043,"h":69.3199,"l":69.19,"n":5,"o":69.19,"t":"2026-09-23T14:30:00Z","v":1561,"vw":69.22579},{"c":69.03,"h":69.16,"l":69.03,"n":6,"o":69.1575,"t":"2026-09-23T14:45:00Z","v":780,"vw":69.142156},{"c":68.96,"h":69.0803,"l":68.96,"n":7,"o":69.0803,"t":"2026-09-23T15:00:00Z","v":1656,"vw":69.069763},{"c":68.9743,"h":69,"l":68.92,"n":5,"o":69,"t":"2026-09-23T15:30:00Z","v":2262,"vw":68.967299},{"c":69.025,"h":69.03,"l":68.86,"n":52,"o":68.89,"t":"2026-09-23T15:45:00Z","v":9813,"vw":68.969184},{"c":68.88,"h":69.005,"l":68.88,"n":7,"o":69.005,"t":"2026-09-23T16:00:00Z","v":777,"vw":68.983899},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-09-23T16:30:00Z","v":167,"vw":69.11},{"c":68.865,"h":68.865,"l":68.7501,"n":13,"o":68.865,"t":"2026-09-23T17:15:00Z","v":3686,"vw":68.854333},{"c":68.76,"h":68.76,"l":68.76,"n":2,"o":68.76,"t":"2026-09-23T17:30:00Z","v":115,"vw":68.76},{"c":68.89,"h":68.955,"l":68.89,"n":2,"o":68.955,"t":"2026-09-23T18:30:00Z","v":706,"vw":68.910071},{"c":68.78,"h":68.78,"l":68.78,"n":4,"o":68.78,"t":"2026-09-23T18:45:00Z","v":220,"vw":68.78},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-09-23T19:00:00Z","v":100,"vw":68.9},{"c":68.8966,"h":68.8966,"l":68.8966,"n":1,"o":68.8966,"t":"2026-09-23T19:15:00Z","v":725,"vw":68.8966},{"c":68.78,"h":68.78,"l":68.78,"n":3,"o":68.78,"t":"2026-09-23T19:30:00Z","v":214,"vw":68.78},{"c":68.72,"h":68.72,"l":68.72,"n":14,"o":68.72,"t":"2026-09-24T13:30:00Z","v":270,"vw":68.72},{"c":68.5573,"h":68.5573,"l":68.5573,"n":3,"o":68.5573,"t":"2026-09-24T13:45:00Z","v":103,"vw":68.5573},{"c":68.92,"h":68.92,"l":68.541,"n":5,"o":68.541,"t":"2026-09-24T14:00:00Z","v":1203,"vw":68.796204},{"c":68.65,"h":68.66,"l":68.65,"n":3,"o":68.66,"t":"2026-09-24T14:30:00Z","v":2381,"vw":68.65118},{"c":68.61,"h":68.62,"l":68.61,"n":7,"o":68.615,"t":"2026-09-24T14:45:00Z","v":1125,"vw":68.613285},{"c":68.545,"h":68.69,"l":68.545,"n":4,"o":68.69,"t":"2026-09-24T15:00:00Z","v":2139,"vw":68.657652},{"c":68.515,"h":68.515,"l":68.456,"n":4,"o":68.456,"t":"2026-09-24T15:15:00Z","v":342,"vw":68.474047},{"c":68.53,"h":68.53,"l":68.53,"n":1,"o":68.53,"t":"2026-09-24T15:30:00Z","v":201,"vw":68.53},{"c":68.515,"h":68.515,"l":68.515,"n":4,"o":68.515,"t":"2026-09-24T15:45:00Z","v":261,"vw":68.515},{"c":68.51,"h":68.5128,"l":68.51,"n":8,"o":68.5128,"t":"2026-09-24T16:00:00Z","v":768,"vw":68.511146},{"c":68.67,"h":68.67,"l":68.645,"n":8,"o":68.645,"t":"2026-09-24T16:15:00Z","v":1153,"vw":68.65036},{"c":68.64,"h":68.7722,"l":68.64,"n":4,"o":68.72,"t":"2026-09-24T16:30:00Z","v":325,"vw":68.708896},{"c":68.725,"h":68.725,"l":68.725,"n":2,"o":68.725,"t":"2026-09-24T17:00:00Z","v":1648,"vw":68.725},{"c":68.645,"h":68.645,"l":68.645,"n":2,"o":68.645,"t":"2026-09-24T17:30:00Z","v":501,"vw":68.645},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-09-24T17:45:00Z","v":436,"vw":68.51},{"c":68.72,"h":68.74,"l":68.635,"n":24,"o":68.645,"t":"2026-09-24T18:00:00Z","v":9375,"vw":68.70196},{"c":68.681,"h":68.681,"l":68.645,"n":4,"o":68.645,"t":"2026-09-24T18:15:00Z","v":997,"vw":68.666585},{"c":68.695,"h":68.79,"l":68.695,"n":12,"o":68.695,"t":"2026-09-24T18:30:00Z","v":4189,"vw":68.735532},{"c":68.745,"h":68.745,"l":68.745,"n":1,"o":68.745,"t":"2026-09-24T18:45:00Z","v":220,"vw":68.745},{"c":68.73,"h":68.7378,"l":68.73,"n":3,"o":68.7378,"t":"2026-09-24T19:15:00Z","v":381,"vw":68.735703},{"c":68.63,"h":68.91,"l":68.63,"n":62,"o":68.71,"t":"2026-09-24T19:30:00Z","v":12261,"vw":68.852149},{"c":68.59,"h":68.9,"l":68.59,"n":4,"o":68.9,"t":"2026-09-24T19:45:00Z","v":13900,"vw":68.889536},{"c":68.7204,"h":68.7204,"l":68.7204,"n":1,"o":68.7204,"t":"2026-09-25T13:30:00Z","v":200,"vw":68.7204},{"c":68.98,"h":68.98,"l":68.98,"n":3,"o":68.98,"t":"2026-09-25T13:45:00Z","v":741,"vw":68.98},{"c":68.8699,"h":68.8699,"l":68.8699,"n":3,"o":68.8699,"t":"2026-09-25T14:00:00Z","v":220,"vw":68.8699},{"c":68.77,"h":68.77,"l":68.65,"n":6,"o":68.65,"t":"2026-09-25T14:15:00Z","v":622,"vw":68.75},{"c":69.0699,"h":69.0699,"l":69.0699,"n":1,"o":69.0699,"t":"2026-09-25T15:00:00Z","v":125,"vw":69.0699},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-25T15:15:00Z","v":200,"vw":69},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-09-25T15:30:00Z","v":800,"vw":68.93},{"c":69.02,"h":69.02,"l":68.93,"n":5,"o":68.93,"t":"2026-09-25T15:45:00Z","v":694,"vw":68.954498},{"c":69.13,"h":69.155,"l":69.0873,"n":11,"o":69.0873,"t":"2026-09-25T16:00:00Z","v":2029,"vw":69.128627},{"c":69.155,"h":69.155,"l":69.155,"n":2,"o":69.155,"t":"2026-09-25T16:30:00Z","v":299,"vw":69.155},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-09-25T16:45:00Z","v":130,"vw":69.06},{"c":69.254,"h":69.254,"l":69.254,"n":3,"o":69.254,"t":"2026-09-25T17:30:00Z","v":246,"vw":69.254},{"c":69.146,"h":69.155,"l":69.146,"n":5,"o":69.15,"t":"2026-09-25T17:45:00Z","v":715,"vw":69.149571},{"c":69.05,"h":69.23,"l":69.05,"n":5,"o":69.23,"t":"2026-09-25T18:15:00Z","v":1332,"vw":69.134028},{"c":69.05,"h":69.155,"l":69.05,"n":5,"o":69.155,"t":"2026-09-25T18:30:00Z","v":501,"vw":69.134},{"c":69.145,"h":69.23,"l":69.145,"n":3,"o":69.23,"t":"2026-09-25T18:45:00Z","v":637,"vw":69.216443},{"c":69.08,"h":69.13,"l":69.08,"n":2,"o":69.13,"t":"2026-09-25T19:00:00Z","v":22339,"vw":69.080448},{"c":69.185,"h":69.185,"l":69.185,"n":1,"o":69.185,"t":"2026-09-25T19:45:00Z","v":100,"vw":69.185},{"c":68.92,"h":68.92,"l":68.92,"n":16,"o":68.92,"t":"2026-09-28T13:30:00Z","v":1912,"vw":68.92},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-09-28T14:00:00Z","v":102,"vw":68.9},{"c":69.1031,"h":69.1031,"l":69.1031,"n":3,"o":69.1031,"t":"2026-09-28T14:15:00Z","v":149,"vw":69.1031},{"c":68.975,"h":68.975,"l":68.975,"n":2,"o":68.975,"t":"2026-09-28T14:30:00Z","v":300,"vw":68.975},{"c":68.75,"h":68.879,"l":68.63,"n":18,"o":68.64,"t":"2026-09-28T14:45:00Z","v":4377,"vw":68.821861},{"c":68.81,"h":68.81,"l":68.6982,"n":7,"o":68.75,"t":"2026-09-28T15:00:00Z","v":1480,"vw":68.72632},{"c":68.899,"h":68.899,"l":68.899,"n":1,"o":68.899,"t":"2026-09-28T15:30:00Z","v":150,"vw":68.899},{"c":68.7607,"h":68.92,"l":68.67,"n":5,"o":68.67,"t":"2026-09-28T15:45:00Z","v":1618,"vw":68.80463},{"c":68.68,"h":68.68,"l":68.68,"n":2,"o":68.68,"t":"2026-09-28T16:15:00Z","v":305,"vw":68.68},{"c":68.985,"h":69.005,"l":68.985,"n":4,"o":69.005,"t":"2026-09-28T16:30:00Z","v":811,"vw":68.989},{"c":68.898,"h":68.955,"l":68.898,"n":7,"o":68.95,"t":"2026-09-28T16:45:00Z","v":641,"vw":68.938279},{"c":69.0549,"h":69.0549,"l":69.0549,"n":1,"o":69.0549,"t":"2026-09-28T17:00:00Z","v":101,"vw":69.0549},{"c":69.02,"h":69.02,"l":68.925,"n":10,"o":68.925,"t":"2026-09-28T17:30:00Z","v":652,"vw":68.991664},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-09-28T18:00:00Z","v":348,"vw":68.85},{"c":68.82,"h":69.01,"l":68.8,"n":23,"o":69,"t":"2026-09-28T18:30:00Z","v":5530,"vw":68.91896},{"c":68.9139,"h":68.9139,"l":68.9139,"n":1,"o":68.9139,"t":"2026-09-28T18:45:00Z","v":300,"vw":68.9139},{"c":68.9139,"h":68.9139,"l":68.9139,"n":1,"o":68.9139,"t":"2026-09-28T19:00:00Z","v":200,"vw":68.9139},{"c":68.8373,"h":68.8373,"l":68.8373,"n":1,"o":68.8373,"t":"2026-09-28T19:15:00Z","v":120,"vw":68.8373},{"c":68.67,"h":68.785,"l":68.67,"n":4,"o":68.785,"t":"2026-09-28T19:30:00Z","v":711,"vw":68.754343},{"c":68.65,"h":68.755,"l":68.65,"n":5,"o":68.755,"t":"2026-09-28T19:45:00Z","v":1413,"vw":68.726317},{"c":68.9283,"h":68.9283,"l":68.55,"n":9,"o":68.55,"t":"2026-09-29T13:30:00Z","v":499,"vw":68.818347},{"c":68.59,"h":68.6,"l":68.5894,"n":8,"o":68.5915,"t":"2026-09-29T14:00:00Z","v":2085,"vw":68.596255},{"c":68.54,"h":68.6497,"l":68.54,"n":7,"o":68.555,"t":"2026-09-29T14:15:00Z","v":525,"vw":68.573341},{"c":68.6172,"h":68.6172,"l":68.555,"n":8,"o":68.555,"t":"2026-09-29T14:30:00Z","v":1035,"vw":68.57751},{"c":68.5122,"h":68.54,"l":68.4621,"n":6,"o":68.54,"t":"2026-09-29T14:45:00Z","v":688,"vw":68.486961},{"c":68.44,"h":68.44,"l":68.44,"n":3,"o":68.44,"t":"2026-09-29T15:15:00Z","v":383,"vw":68.44},{"c":68.365,"h":68.365,"l":68.26,"n":14,"o":68.31,"t":"2026-09-29T16:00:00Z","v":1690,"vw":68.325941},{"c":68.37,"h":68.37,"l":68.3,"n":2,"o":68.3,"t":"2026-09-29T16:15:00Z","v":1021,"vw":68.35999},{"c":68.43,"h":68.43,"l":68.365,"n":5,"o":68.37,"t":"2026-09-29T16:30:00Z","v":437,"vw":68.382192},{"c":68.2406,"h":68.2406,"l":68.2406,"n":2,"o":68.2406,"t":"2026-09-29T17:00:00Z","v":221,"vw":68.2406},{"c":68.335,"h":68.335,"l":68.3226,"n":2,"o":68.3226,"t":"2026-09-29T17:30:00Z","v":323,"vw":68.329318},{"c":68.31,"h":68.3523,"l":68.31,"n":11,"o":68.3523,"t":"2026-09-29T18:00:00Z","v":3453,"vw":68.31294},{"c":68.49,"h":68.49,"l":68.31,"n":8,"o":68.4,"t":"2026-09-29T18:15:00Z","v":1017,"vw":68.447697},{"c":68.498,"h":68.498,"l":68.405,"n":6,"o":68.405,"t":"2026-09-29T18:30:00Z","v":520,"vw":68.444888},{"c":68.4508,"h":68.4508,"l":68.44,"n":4,"o":68.44,"t":"2026-09-29T18:45:00Z","v":861,"vw":68.446978},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-09-29T19:00:00Z","v":176,"vw":68.52},{"c":68.5421,"h":68.5421,"l":68.52,"n":7,"o":68.52,"t":"2026-09-29T19:15:00Z","v":1625,"vw":68.533861},{"c":68.5457,"h":68.5457,"l":68.5457,"n":1,"o":68.5457,"t":"2026-09-29T19:30:00Z","v":505,"vw":68.5457},{"c":68.33,"h":68.45,"l":68.33,"n":7,"o":68.45,"t":"2026-09-29T19:45:00Z","v":1802,"vw":68.375678},{"c":68.75,"h":68.755,"l":68.34,"n":36,"o":68.34,"t":"2026-09-30T13:30:00Z","v":15460,"vw":68.355442},{"c":68.795,"h":68.795,"l":68.64,"n":14,"o":68.64,"t":"2026-09-30T13:45:00Z","v":1639,"vw":68.760406},{"c":68.85,"h":68.9495,"l":68.7601,"n":18,"o":68.7601,"t":"2026-09-30T14:00:00Z","v":4047,"vw":68.840814},{"c":68.72,"h":68.91,"l":68.72,"n":9,"o":68.87,"t":"2026-09-30T14:15:00Z","v":898,"vw":68.844188},{"c":68.72,"h":68.86,"l":68.64,"n":16,"o":68.86,"t":"2026-09-30T14:30:00Z","v":3140,"vw":68.830056},{"c":68.82,"h":68.86,"l":68.75,"n":18,"o":68.838,"t":"2026-09-30T14:45:00Z","v":3994,"vw":68.830576},{"c":68.785,"h":68.795,"l":68.72,"n":4,"o":68.795,"t":"2026-09-30T15:00:00Z","v":789,"vw":68.777617},{"c":68.716,"h":68.83,"l":68.716,"n":4,"o":68.76,"t":"2026-09-30T15:15:00Z","v":701,"vw":68.803714},{"c":68.805,"h":68.86,"l":68.805,"n":5,"o":68.86,"t":"2026-09-30T15:30:00Z","v":313,"vw":68.842258},{"c":68.73,"h":68.8568,"l":68.7,"n":14,"o":68.78,"t":"2026-09-30T15:45:00Z","v":2839,"vw":68.822767},{"c":68.73,"h":68.7483,"l":68.73,"n":4,"o":68.7483,"t":"2026-09-30T16:00:00Z","v":823,"vw":68.746071},{"c":68.705,"h":68.705,"l":68.69,"n":2,"o":68.69,"t":"2026-09-30T16:15:00Z","v":200,"vw":68.6975},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-09-30T16:30:00Z","v":317,"vw":68.76},{"c":68.859,"h":68.859,"l":68.65,"n":9,"o":68.8384,"t":"2026-09-30T16:45:00Z","v":3558,"vw":68.795983},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-09-30T17:00:00Z","v":247,"vw":68.69},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-09-30T17:15:00Z","v":100,"vw":68.58},{"c":68.58,"h":68.66,"l":68.58,"n":4,"o":68.581,"t":"2026-09-30T17:30:00Z","v":435,"vw":68.623364},{"c":68.695,"h":68.705,"l":68.61,"n":9,"o":68.705,"t":"2026-09-30T17:45:00Z","v":1659,"vw":68.695145},{"c":68.591,"h":68.67,"l":68.59,"n":5,"o":68.67,"t":"2026-09-30T18:00:00Z","v":1585,"vw":68.659519},{"c":68.615,"h":68.615,"l":68.59,"n":11,"o":68.59,"t":"2026-09-30T18:15:00Z","v":474,"vw":68.603426},{"c":68.6267,"h":68.6267,"l":68.51,"n":5,"o":68.54,"t":"2026-09-30T18:30:00Z","v":1292,"vw":68.526222},{"c":68.615,"h":68.615,"l":68.515,"n":2,"o":68.515,"t":"2026-09-30T18:45:00Z","v":200,"vw":68.565},{"c":68.541,"h":68.6,"l":68.541,"n":2,"o":68.6,"t":"2026-09-30T19:00:00Z","v":1114,"vw":68.594704},{"c":68.54,"h":68.54,"l":68.54,"n":6,"o":68.54,"t":"2026-09-30T19:15:00Z","v":361,"vw":68.54},{"c":68.54,"h":68.54,"l":68.48,"n":12,"o":68.481,"t":"2026-09-30T19:30:00Z","v":1369,"vw":68.516735},{"c":68.19,"h":68.52,"l":68.19,"n":65,"o":68.48,"t":"2026-09-30T19:45:00Z","v":3640,"vw":68.41465},{"c":68.19,"h":68.19,"l":68.19,"n":3,"o":68.19,"t":"2026-09-30T20:00:00Z","v":213,"vw":68.19},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-01T13:15:00Z","v":261,"vw":68.61},{"c":68.19,"h":68.47,"l":68.19,"n":12,"o":68.47,"t":"2026-10-01T13:30:00Z","v":1824,"vw":68.423174},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-01T13:45:00Z","v":1022,"vw":68.19},{"c":67.92,"h":68.11,"l":67.92,"n":13,"o":68,"t":"2026-10-01T14:00:00Z","v":1403,"vw":67.997524},{"c":68.025,"h":68.12,"l":67.91,"n":15,"o":68.055,"t":"2026-10-01T14:15:00Z","v":1878,"vw":68.034901},{"c":67.9801,"h":67.9801,"l":67.9644,"n":3,"o":67.9644,"t":"2026-10-01T14:30:00Z","v":565,"vw":67.970663},{"c":67.82,"h":67.82,"l":67.82,"n":2,"o":67.82,"t":"2026-10-01T15:00:00Z","v":128,"vw":67.82},{"c":68.05,"h":68.05,"l":67.925,"n":5,"o":67.925,"t":"2026-10-01T15:15:00Z","v":1389,"vw":68.008138},{"c":67.86,"h":67.875,"l":67.8575,"n":5,"o":67.875,"t":"2026-10-01T15:30:00Z","v":409,"vw":67.866875},{"c":67.77,"h":67.77,"l":67.77,"n":3,"o":67.77,"t":"2026-10-01T15:45:00Z","v":410,"vw":67.77},{"c":68.05,"h":68.05,"l":67.852,"n":6,"o":67.852,"t":"2026-10-01T16:00:00Z","v":2224,"vw":67.861429},{"c":68.04,"h":68.04,"l":68.015,"n":4,"o":68.015,"t":"2026-10-01T16:15:00Z","v":698,"vw":68.033508},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-01T16:45:00Z","v":100,"vw":68.03},{"c":68.27,"h":68.27,"l":68.27,"n":4,"o":68.27,"t":"2026-10-01T17:30:00Z","v":1690,"vw":68.27},{"c":68.125,"h":68.125,"l":68.115,"n":2,"o":68.115,"t":"2026-10-01T18:15:00Z","v":250,"vw":68.119},{"c":68.21,"h":68.21,"l":68.21,"n":1,"o":68.21,"t":"2026-10-01T18:30:00Z","v":4350,"vw":68.21},{"c":68.18,"h":68.18,"l":68.101,"n":7,"o":68.101,"t":"2026-10-01T19:00:00Z","v":450,"vw":68.137018},{"c":68.18,"h":68.185,"l":68.18,"n":7,"o":68.185,"t":"2026-10-01T19:15:00Z","v":2396,"vw":68.181799},{"c":68.12,"h":68.12,"l":68.06,"n":9,"o":68.095,"t":"2026-10-01T19:30:00Z","v":1805,"vw":68.095173},{"c":68.16,"h":68.16,"l":68.02,"n":29,"o":68.12,"t":"2026-10-01T19:45:00Z","v":8486,"vw":68.127152},{"c":68.18,"h":68.18,"l":68.18,"n":3,"o":68.18,"t":"2026-10-01T20:00:00Z","v":140,"vw":68.18},{"c":68.52,"h":68.66,"l":68.52,"n":17,"o":68.66,"t":"2026-10-02T13:30:00Z","v":1728,"vw":68.632579},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-02T14:00:00Z","v":218,"vw":68.75},{"c":68.82,"h":68.86,"l":68.82,"n":3,"o":68.86,"t":"2026-10-02T14:15:00Z","v":571,"vw":68.839649},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-02T14:30:00Z","v":665,"vw":68.85},{"c":68.555,"h":68.6797,"l":68.555,"n":3,"o":68.6797,"t":"2026-10-02T15:00:00Z","v":493,"vw":68.58212},{"c":68.495,"h":68.545,"l":68.495,"n":7,"o":68.545,"t":"2026-10-02T15:15:00Z","v":905,"vw":68.510181},{"c":68.6,"h":68.65,"l":68.6,"n":2,"o":68.65,"t":"2026-10-02T15:30:00Z","v":333,"vw":68.634985},{"c":68.565,"h":68.68,"l":68.565,"n":16,"o":68.68,"t":"2026-10-02T15:45:00Z","v":3304,"vw":68.584721},{"c":68.64,"h":68.6562,"l":68.63,"n":5,"o":68.63,"t":"2026-10-02T16:00:00Z","v":387,"vw":68.640464},{"c":68.72,"h":68.72,"l":68.64,"n":7,"o":68.64,"t":"2026-10-02T16:15:00Z","v":694,"vw":68.67607},{"c":68.66,"h":68.72,"l":68.66,"n":2,"o":68.72,"t":"2026-10-02T16:30:00Z","v":200,"vw":68.69},{"c":68.65,"h":68.65,"l":68.65,"n":1,"o":68.65,"t":"2026-10-02T16:45:00Z","v":100,"vw":68.65},{"c":68.75,"h":68.76,"l":68.68,"n":4,"o":68.68,"t":"2026-10-02T17:00:00Z","v":925,"vw":68.696216},{"c":68.645,"h":68.645,"l":68.645,"n":2,"o":68.645,"t":"2026-10-02T17:15:00Z","v":105,"vw":68.645},{"c":68.62,"h":68.75,"l":68.61,"n":5,"o":68.61,"t":"2026-10-02T17:30:00Z","v":458,"vw":68.662473},{"c":68.64,"h":68.64,"l":68.635,"n":4,"o":68.635,"t":"2026-10-02T18:00:00Z","v":437,"vw":68.636166},{"c":68.64,"h":68.64,"l":68.64,"n":2,"o":68.64,"t":"2026-10-02T18:30:00Z","v":219,"vw":68.64},{"c":68.65,"h":68.65,"l":68.65,"n":5,"o":68.65,"t":"2026-10-02T18:45:00Z","v":303,"vw":68.65},{"c":68.5325,"h":68.5325,"l":68.5325,"n":1,"o":68.5325,"t":"2026-10-02T19:15:00Z","v":245,"vw":68.5325},{"c":68.685,"h":68.74,"l":68.54,"n":12,"o":68.645,"t":"2026-10-02T19:30:00Z","v":1301,"vw":68.604102},{"c":68.73,"h":68.73,"l":68.73,"n":3,"o":68.73,"t":"2026-10-02T20:00:00Z","v":142,"vw":68.73},{"c":68.79,"h":68.79,"l":68.79,"n":18,"o":68.79,"t":"2026-10-05T13:30:00Z","v":382,"vw":68.79},{"c":68.575,"h":68.6,"l":68.57,"n":9,"o":68.595,"t":"2026-10-05T13:45:00Z","v":1611,"vw":68.584808},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-05T14:00:00Z","v":200,"vw":68.67},{"c":68.715,"h":68.7251,"l":68.665,"n":19,"o":68.665,"t":"2026-10-05T14:15:00Z","v":1016,"vw":68.696063},{"c":68.7495,"h":68.7495,"l":68.66,"n":2,"o":68.66,"t":"2026-10-05T14:30:00Z","v":438,"vw":68.68636},{"c":68.675,"h":68.675,"l":68.57,"n":3,"o":68.57,"t":"2026-10-05T14:45:00Z","v":1109,"vw":68.665455},{"c":68.59,"h":68.62,"l":68.59,"n":5,"o":68.62,"t":"2026-10-05T15:00:00Z","v":626,"vw":68.601407},{"c":68.765,"h":68.765,"l":68.765,"n":2,"o":68.765,"t":"2026-10-05T15:45:00Z","v":1385,"vw":68.765},{"c":68.75,"h":68.75,"l":68.75,"n":2,"o":68.75,"t":"2026-10-05T16:15:00Z","v":334,"vw":68.75},{"c":68.785,"h":68.785,"l":68.73,"n":9,"o":68.73,"t":"2026-10-05T16:30:00Z","v":1973,"vw":68.770726},{"c":68.84,"h":68.8984,"l":68.835,"n":11,"o":68.8495,"t":"2026-10-05T16:45:00Z","v":1680,"vw":68.844163},{"c":68.81,"h":68.81,"l":68.81,"n":4,"o":68.81,"t":"2026-10-05T17:15:00Z","v":212,"vw":68.81},{"c":68.855,"h":68.855,"l":68.855,"n":1,"o":68.855,"t":"2026-10-05T18:30:00Z","v":217,"vw":68.855},{"c":68.8021,"h":68.8021,"l":68.8021,"n":1,"o":68.8021,"t":"2026-10-05T18:45:00Z","v":377,"vw":68.8021},{"c":68.95,"h":68.95,"l":68.945,"n":4,"o":68.945,"t":"2026-10-05T19:15:00Z","v":343,"vw":68.947484},{"c":68.95,"h":68.95,"l":68.896,"n":6,"o":68.896,"t":"2026-10-05T19:30:00Z","v":1046,"vw":68.914196},{"c":68.77,"h":68.89,"l":68.77,"n":11,"o":68.89,"t":"2026-10-05T19:45:00Z","v":6737,"vw":68.825667},{"c":69.04,"h":69.04,"l":69.04,"n":5,"o":69.04,"t":"2026-10-06T13:30:00Z","v":332,"vw":69.04},{"c":69.48,"h":69.48,"l":69.25,"n":9,"o":69.25,"t":"2026-10-06T13:45:00Z","v":894,"vw":69.333661},{"c":69.5095,"h":69.5095,"l":69.31,"n":8,"o":69.31,"t":"2026-10-06T14:00:00Z","v":1893,"vw":69.365463},{"c":69.4856,"h":69.4856,"l":69.3,"n":9,"o":69.36,"t":"2026-10-06T14:15:00Z","v":601,"vw":69.402865},{"c":69.422,"h":69.422,"l":69.39,"n":5,"o":69.39,"t":"2026-10-06T14:30:00Z","v":544,"vw":69.402444},{"c":69.51,"h":69.51,"l":69.45,"n":3,"o":69.45,"t":"2026-10-06T14:45:00Z","v":1510,"vw":69.45596},{"c":69.6099,"h":69.6099,"l":69.6099,"n":1,"o":69.6099,"t":"2026-10-06T15:00:00Z","v":500,"vw":69.6099},{"c":69.555,"h":69.6044,"l":69.55,"n":12,"o":69.55,"t":"2026-10-06T15:15:00Z","v":1503,"vw":69.559005},{"c":69.6067,"h":69.6067,"l":69.6067,"n":3,"o":69.6067,"t":"2026-10-06T15:30:00Z","v":1222,"vw":69.6067},{"c":69.45,"h":69.565,"l":69.45,"n":8,"o":69.565,"t":"2026-10-06T15:45:00Z","v":1543,"vw":69.512062},{"c":69.55,"h":69.55,"l":69.45,"n":12,"o":69.482,"t":"2026-10-06T16:00:00Z","v":743,"vw":69.48425},{"c":69.535,"h":69.535,"l":69.535,"n":8,"o":69.535,"t":"2026-10-06T16:15:00Z","v":2075,"vw":69.535},{"c":69.506,"h":69.506,"l":69.506,"n":1,"o":69.506,"t":"2026-10-06T16:30:00Z","v":143,"vw":69.506},{"c":69.45,"h":69.45,"l":69.45,"n":5,"o":69.45,"t":"2026-10-06T17:15:00Z","v":11615,"vw":69.45},{"c":69.33,"h":69.51,"l":69.33,"n":21,"o":69.405,"t":"2026-10-06T17:45:00Z","v":3824,"vw":69.437678},{"c":69.42,"h":69.42,"l":69.42,"n":1,"o":69.42,"t":"2026-10-06T18:30:00Z","v":200,"vw":69.42},{"c":69.435,"h":69.435,"l":69.42,"n":8,"o":69.42,"t":"2026-10-06T18:45:00Z","v":1788,"vw":69.428235},{"c":69.44,"h":69.51,"l":69.435,"n":14,"o":69.435,"t":"2026-10-06T19:00:00Z","v":13701,"vw":69.492353},{"c":69.42,"h":69.5,"l":69.36,"n":23,"o":69.44,"t":"2026-10-06T19:15:00Z","v":5036,"vw":69.447716},{"c":69.42,"h":69.42,"l":69.42,"n":8,"o":69.42,"t":"2026-10-06T19:30:00Z","v":643,"vw":69.42},{"c":69.42,"h":69.42,"l":69.3862,"n":7,"o":69.3862,"t":"2026-10-06T19:45:00Z","v":868,"vw":69.414471},{"c":69.105,"h":69.105,"l":68.94,"n":19,"o":68.94,"t":"2026-10-07T13:30:00Z","v":3482,"vw":68.944765},{"c":69.13,"h":69.13,"l":69.105,"n":6,"o":69.105,"t":"2026-10-07T14:00:00Z","v":1890,"vw":69.116348},{"c":69.1001,"h":69.14,"l":69.1001,"n":5,"o":69.13,"t":"2026-10-07T14:15:00Z","v":642,"vw":69.127539},{"c":69.14,"h":69.14,"l":69.14,"n":9,"o":69.14,"t":"2026-10-07T14:30:00Z","v":184,"vw":69.14},{"c":69.035,"h":69.035,"l":69.035,"n":1,"o":69.035,"t":"2026-10-07T14:45:00Z","v":759,"vw":69.035},{"c":69.15,"h":69.15,"l":69.15,"n":1,"o":69.15,"t":"2026-10-07T15:45:00Z","v":362,"vw":69.15},{"c":69.23,"h":69.23,"l":69.23,"n":1,"o":69.23,"t":"2026-10-07T16:30:00Z","v":465,"vw":69.23},{"c":69.225,"h":69.225,"l":69.225,"n":1,"o":69.225,"t":"2026-10-07T16:45:00Z","v":381,"vw":69.225},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-07T17:00:00Z","v":700,"vw":69.2},{"c":69.23,"h":69.2826,"l":69.23,"n":7,"o":69.235,"t":"2026-10-07T17:15:00Z","v":925,"vw":69.241907},{"c":69.32,"h":69.32,"l":69.2,"n":9,"o":69.26,"t":"2026-10-07T17:30:00Z","v":1300,"vw":69.276449},{"c":69.2,"h":69.2,"l":69.2,"n":6,"o":69.2,"t":"2026-10-07T18:00:00Z","v":272,"vw":69.2},{"c":69.29,"h":69.29,"l":69.29,"n":5,"o":69.29,"t":"2026-10-07T18:15:00Z","v":405,"vw":69.29},{"c":69.29,"h":69.3699,"l":69.29,"n":5,"o":69.3699,"t":"2026-10-07T18:30:00Z","v":993,"vw":69.360619},{"c":69.2389,"h":69.29,"l":69.2389,"n":2,"o":69.29,"t":"2026-10-07T19:15:00Z","v":641,"vw":69.261859},{"c":69.18,"h":69.29,"l":69.155,"n":14,"o":69.29,"t":"2026-10-07T19:30:00Z","v":1668,"vw":69.193093},{"c":69.24,"h":69.24,"l":69.23,"n":13,"o":69.23,"t":"2026-10-07T19:45:00Z","v":954,"vw":69.231335},{"c":69.13,"h":69.13,"l":69.13,"n":4,"o":69.13,"t":"2026-10-07T20:00:00Z","v":444,"vw":69.13},{"c":69.13,"h":69.13,"l":69.13,"n":4,"o":69.13,"t":"2026-10-08T13:30:00Z","v":589,"vw":69.13},{"c":69.0701,"h":69.19,"l":69.0701,"n":8,"o":69.19,"t":"2026-10-08T13:45:00Z","v":1774,"vw":69.119741},{"c":69.2017,"h":69.2584,"l":69.1284,"n":8,"o":69.1716,"t":"2026-10-08T14:00:00Z","v":1793,"vw":69.228825},{"c":69.115,"h":69.1572,"l":69.09,"n":21,"o":69.1572,"t":"2026-10-08T14:45:00Z","v":2122,"vw":69.115639},{"c":69.115,"h":69.115,"l":69.115,"n":2,"o":69.115,"t":"2026-10-08T15:00:00Z","v":109,"vw":69.115},{"c":69.0564,"h":69.0564,"l":69.0564,"n":1,"o":69.0564,"t":"2026-10-08T15:30:00Z","v":100,"vw":69.0564},{"c":69.0468,"h":69.0468,"l":69.0468,"n":2,"o":69.0468,"t":"2026-10-08T15:45:00Z","v":151,"vw":69.0468},{"c":69.035,"h":69.035,"l":69.035,"n":1,"o":69.035,"t":"2026-10-08T16:00:00Z","v":131,"vw":69.035},{"c":69.13,"h":69.13,"l":69.13,"n":1,"o":69.13,"t":"2026-10-08T16:15:00Z","v":100,"vw":69.13},{"c":69.12,"h":69.12,"l":69.12,"n":3,"o":69.12,"t":"2026-10-08T16:30:00Z","v":629,"vw":69.12},{"c":68.98,"h":69.12,"l":68.98,"n":10,"o":69.12,"t":"2026-10-08T16:45:00Z","v":1560,"vw":68.998134},{"c":68.975,"h":69.09,"l":68.975,"n":5,"o":69.09,"t":"2026-10-08T17:15:00Z","v":1750,"vw":69.07199},{"c":69.055,"h":69.055,"l":69.055,"n":3,"o":69.055,"t":"2026-10-08T18:00:00Z","v":162,"vw":69.055},{"c":69.25,"h":69.2508,"l":69.1849,"n":29,"o":69.1849,"t":"2026-10-08T19:30:00Z","v":5411,"vw":69.238187},{"c":69.24,"h":69.2421,"l":69.18,"n":10,"o":69.24,"t":"2026-10-08T19:45:00Z","v":846,"vw":69.225856},{"c":69.3,"h":69.3,"l":69.3,"n":4,"o":69.3,"t":"2026-10-08T20:00:00Z","v":188,"vw":69.3},{"c":69.44,"h":69.45,"l":69.44,"n":8,"o":69.45,"t":"2026-10-09T13:30:00Z","v":673,"vw":69.448382},{"c":69.245,"h":69.25,"l":69.245,"n":3,"o":69.25,"t":"2026-10-09T13:45:00Z","v":1454,"vw":69.2475},{"c":69.235,"h":69.235,"l":69.22,"n":5,"o":69.22,"t":"2026-10-09T14:00:00Z","v":768,"vw":69.225957},{"c":69.2257,"h":69.2257,"l":69.1224,"n":6,"o":69.1224,"t":"2026-10-09T14:30:00Z","v":588,"vw":69.205004},{"c":69.11,"h":69.21,"l":69.11,"n":11,"o":69.14,"t":"2026-10-09T14:45:00Z","v":1359,"vw":69.140214},{"c":69.38,"h":69.38,"l":69.275,"n":9,"o":69.29,"t":"2026-10-09T15:00:00Z","v":794,"vw":69.300685},{"c":69.345,"h":69.42,"l":69.29,"n":18,"o":69.29,"t":"2026-10-09T15:15:00Z","v":1337,"vw":69.366223},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-09T15:30:00Z","v":719,"vw":69.34},{"c":69.46,"h":69.46,"l":69.46,"n":2,"o":69.46,"t":"2026-10-09T16:15:00Z","v":375,"vw":69.46},{"c":69.45,"h":69.45,"l":69.32,"n":6,"o":69.32,"t":"2026-10-09T16:30:00Z","v":345,"vw":69.3925},{"c":69.46,"h":69.46,"l":69.42,"n":7,"o":69.42,"t":"2026-10-09T17:00:00Z","v":391,"vw":69.43626},{"c":69.5,"h":69.5,"l":69.5,"n":10,"o":69.5,"t":"2026-10-09T17:15:00Z","v":1292,"vw":69.5},{"c":69.41,"h":69.41,"l":69.41,"n":2,"o":69.41,"t":"2026-10-09T17:45:00Z","v":152,"vw":69.41},{"c":69.4063,"h":69.4063,"l":69.4063,"n":1,"o":69.4063,"t":"2026-10-09T18:00:00Z","v":222,"vw":69.4063},{"c":69.44,"h":69.53,"l":69.44,"n":2,"o":69.53,"t":"2026-10-09T19:00:00Z","v":625,"vw":69.4832},{"c":69.525,"h":69.545,"l":69.473,"n":4,"o":69.545,"t":"2026-10-09T19:15:00Z","v":1208,"vw":69.486298},{"c":69.49,"h":69.57,"l":69.47,"n":10,"o":69.57,"t":"2026-10-09T19:30:00Z","v":748,"vw":69.499831},{"c":69.475,"h":69.475,"l":69.475,"n":1,"o":69.475,"t":"2026-10-09T19:45:00Z","v":200,"vw":69.475},{"c":69.48,"h":69.48,"l":69.48,"n":2,"o":69.48,"t":"2026-10-09T20:00:00Z","v":139,"vw":69.48},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-12T11:00:00Z","v":220,"vw":69.7},{"c":69.48,"h":69.48,"l":69.48,"n":18,"o":69.48,"t":"2026-10-12T13:30:00Z","v":452,"vw":69.48},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-10-12T13:45:00Z","v":100,"vw":69.52},{"c":69.555,"h":69.555,"l":69.49,"n":4,"o":69.53,"t":"2026-10-12T14:00:00Z","v":301,"vw":69.525},{"c":69.48,"h":69.4801,"l":69.48,"n":5,"o":69.4801,"t":"2026-10-12T14:30:00Z","v":692,"vw":69.480061},{"c":69.481,"h":69.481,"l":69.481,"n":5,"o":69.481,"t":"2026-10-12T14:45:00Z","v":1482,"vw":69.481},{"c":69.49,"h":69.49,"l":69.49,"n":3,"o":69.49,"t":"2026-10-12T15:15:00Z","v":136,"vw":69.49},{"c":69.5732,"h":69.5732,"l":69.5732,"n":3,"o":69.5732,"t":"2026-10-12T15:30:00Z","v":179,"vw":69.5732},{"c":69.575,"h":69.575,"l":69.575,"n":1,"o":69.575,"t":"2026-10-12T15:45:00Z","v":282,"vw":69.575},{"c":69.65,"h":69.65,"l":69.65,"n":2,"o":69.65,"t":"2026-10-12T16:00:00Z","v":180,"vw":69.65},{"c":69.575,"h":69.5885,"l":69.575,"n":9,"o":69.575,"t":"2026-10-12T16:15:00Z","v":815,"vw":69.577214},{"c":69.5005,"h":69.5005,"l":69.5005,"n":1,"o":69.5005,"t":"2026-10-12T16:30:00Z","v":172,"vw":69.5005},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-12T16:45:00Z","v":145,"vw":69.5},{"c":69.575,"h":69.575,"l":69.5,"n":7,"o":69.5,"t":"2026-10-12T17:00:00Z","v":884,"vw":69.544161},{"c":69.575,"h":69.575,"l":69.575,"n":1,"o":69.575,"t":"2026-10-12T17:15:00Z","v":100,"vw":69.575},{"c":69.575,"h":69.5766,"l":69.575,"n":2,"o":69.5766,"t":"2026-10-12T18:00:00Z","v":214,"vw":69.575852},{"c":69.5878,"h":69.5878,"l":69.5878,"n":1,"o":69.5878,"t":"2026-10-12T18:45:00Z","v":227,"vw":69.5878},{"c":69.5507,"h":69.57,"l":69.5507,"n":7,"o":69.57,"t":"2026-10-12T19:15:00Z","v":423,"vw":69.557516},{"c":69.58,"h":69.58,"l":69.5231,"n":6,"o":69.565,"t":"2026-10-12T19:30:00Z","v":1094,"vw":69.560174},{"c":69.5851,"h":69.5851,"l":69.5851,"n":3,"o":69.5851,"t":"2026-10-12T19:45:00Z","v":1531,"vw":69.5851},{"c":69.66,"h":69.66,"l":69.66,"n":4,"o":69.66,"t":"2026-10-12T20:00:00Z","v":131,"vw":69.66},{"c":69.845,"h":69.845,"l":69.65,"n":6,"o":69.65,"t":"2026-10-13T13:30:00Z","v":224,"vw":69.752818},{"c":69.7938,"h":69.8,"l":69.7938,"n":5,"o":69.8,"t":"2026-10-13T13:45:00Z","v":489,"vw":69.797255},{"c":69.715,"h":69.715,"l":69.715,"n":4,"o":69.715,"t":"2026-10-13T14:15:00Z","v":380,"vw":69.715},{"c":69.765,"h":69.765,"l":69.765,"n":6,"o":69.765,"t":"2026-10-13T14:30:00Z","v":500,"vw":69.765},{"c":69.69,"h":69.765,"l":69.69,"n":9,"o":69.765,"t":"2026-10-13T14:45:00Z","v":417,"vw":69.741115},{"c":69.69,"h":69.7569,"l":69.69,"n":4,"o":69.7569,"t":"2026-10-13T15:00:00Z","v":850,"vw":69.733288},{"c":69.7,"h":69.7,"l":69.7,"n":2,"o":69.7,"t":"2026-10-13T15:15:00Z","v":144,"vw":69.7},{"c":69.645,"h":69.645,"l":69.64,"n":4,"o":69.64,"t":"2026-10-13T16:00:00Z","v":695,"vw":69.643766},{"c":69.6,"h":69.705,"l":69.6,"n":5,"o":69.705,"t":"2026-10-13T16:45:00Z","v":219,"vw":69.6525},{"c":69.6603,"h":69.6614,"l":69.58,"n":6,"o":69.6614,"t":"2026-10-13T17:15:00Z","v":503,"vw":69.637754},{"c":69.675,"h":69.68,"l":69.675,"n":5,"o":69.68,"t":"2026-10-13T17:45:00Z","v":746,"vw":69.677287},{"c":69.715,"h":69.715,"l":69.63,"n":3,"o":69.63,"t":"2026-10-13T18:30:00Z","v":862,"vw":69.658235},{"c":69.72,"h":69.72,"l":69.715,"n":7,"o":69.715,"t":"2026-10-13T18:45:00Z","v":715,"vw":69.71708},{"c":69.785,"h":69.79,"l":69.6845,"n":7,"o":69.79,"t":"2026-10-13T19:15:00Z","v":1075,"vw":69.740355},{"c":69.66,"h":69.73,"l":69.615,"n":36,"o":69.615,"t":"2026-10-13T19:45:00Z","v":2155,"vw":69.67236},{"c":69.77,"h":69.77,"l":69.77,"n":1,"o":69.77,"t":"2026-10-14T13:15:00Z","v":171,"vw":69.77},{"c":69.32,"h":69.32,"l":69.32,"n":5,"o":69.32,"t":"2026-10-14T13:30:00Z","v":383,"vw":69.32},{"c":69.335,"h":69.335,"l":69.335,"n":1,"o":69.335,"t":"2026-10-14T13:45:00Z","v":100,"vw":69.335},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-10-14T14:00:00Z","v":453,"vw":69.21},{"c":69.21,"h":69.345,"l":69.21,"n":19,"o":69.21,"t":"2026-10-14T14:15:00Z","v":2958,"vw":69.256205},{"c":69.2,"h":69.21,"l":69.13,"n":13,"o":69.21,"t":"2026-10-14T14:30:00Z","v":816,"vw":69.18428},{"c":69.1201,"h":69.19,"l":69.1201,"n":3,"o":69.19,"t":"2026-10-14T14:45:00Z","v":671,"vw":69.130595},{"c":69.18,"h":69.18,"l":69.18,"n":2,"o":69.18,"t":"2026-10-14T15:00:00Z","v":217,"vw":69.18},{"c":69.1501,"h":69.1501,"l":69.1501,"n":2,"o":69.1501,"t":"2026-10-14T15:15:00Z","v":178,"vw":69.1501},{"c":69.17,"h":69.33,"l":69.165,"n":17,"o":69.225,"t":"2026-10-14T15:30:00Z","v":4512,"vw":69.2335},{"c":68.97,"h":69.195,"l":68.97,"n":5,"o":69.195,"t":"2026-10-14T16:00:00Z","v":376,"vw":69.073082},{"c":69.06,"h":69.06,"l":69.06,"n":9,"o":69.06,"t":"2026-10-14T16:45:00Z","v":1850,"vw":69.06},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-14T17:15:00Z","v":100,"vw":69},{"c":68.915,"h":68.915,"l":68.86,"n":10,"o":68.86,"t":"2026-10-14T17:30:00Z","v":3044,"vw":68.886242},{"c":68.8,"h":68.8,"l":68.8,"n":2,"o":68.8,"t":"2026-10-14T18:00:00Z","v":185,"vw":68.8},{"c":68.82,"h":68.82,"l":68.82,"n":4,"o":68.82,"t":"2026-10-14T18:15:00Z","v":492,"vw":68.82},{"c":68.9,"h":68.915,"l":68.8214,"n":9,"o":68.915,"t":"2026-10-14T18:30:00Z","v":1371,"vw":68.899197},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-14T18:45:00Z","v":376,"vw":68.91},{"c":68.88,"h":69,"l":68.88,"n":9,"o":68.92,"t":"2026-10-14T19:15:00Z","v":1599,"vw":68.942012},{"c":68.9,"h":69.024,"l":68.89,"n":9,"o":68.93,"t":"2026-10-14T19:30:00Z","v":813,"vw":68.941692},{"c":69,"h":69.03,"l":68.8071,"n":12,"o":68.97,"t":"2026-10-14T19:45:00Z","v":3326,"vw":69.004037},{"c":69.03,"h":69.03,"l":69.03,"n":2,"o":69.03,"t":"2026-10-14T20:00:00Z","v":251,"vw":69.03},{"c":68.879,"h":68.94,"l":68.879,"n":5,"o":68.94,"t":"2026-10-15T13:30:00Z","v":430,"vw":68.918571},{"c":68.84,"h":69.08,"l":68.84,"n":4,"o":69.08,"t":"2026-10-15T13:45:00Z","v":229,"vw":68.958899},{"c":69.0201,"h":69.105,"l":69.0201,"n":9,"o":69.07,"t":"2026-10-15T14:00:00Z","v":660,"vw":69.071613},{"c":69.31,"h":69.31,"l":69.31,"n":2,"o":69.31,"t":"2026-10-15T14:45:00Z","v":144,"vw":69.31},{"c":69.265,"h":69.27,"l":69.16,"n":5,"o":69.18,"t":"2026-10-15T15:00:00Z","v":844,"vw":69.22538},{"c":69.235,"h":69.235,"l":69.215,"n":6,"o":69.215,"t":"2026-10-15T15:30:00Z","v":823,"vw":69.227804},{"c":69.05,"h":69.05,"l":69.05,"n":2,"o":69.05,"t":"2026-10-15T16:00:00Z","v":167,"vw":69.05},{"c":69.1693,"h":69.1693,"l":69.1693,"n":1,"o":69.1693,"t":"2026-10-15T16:15:00Z","v":215,"vw":69.1693},{"c":69.1341,"h":69.1341,"l":69.1341,"n":5,"o":69.1341,"t":"2026-10-15T16:45:00Z","v":201,"vw":69.1341},{"c":69.135,"h":69.135,"l":69.13,"n":6,"o":69.13,"t":"2026-10-15T17:00:00Z","v":686,"vw":69.133923},{"c":69.145,"h":69.145,"l":69.145,"n":1,"o":69.145,"t":"2026-10-15T17:15:00Z","v":385,"vw":69.145},{"c":69.17,"h":69.17,"l":69.16,"n":6,"o":69.16,"t":"2026-10-15T17:30:00Z","v":347,"vw":69.165951},{"c":69.245,"h":69.245,"l":69.245,"n":1,"o":69.245,"t":"2026-10-15T17:45:00Z","v":321,"vw":69.245},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-15T18:15:00Z","v":1444,"vw":69.07},{"c":69.19,"h":69.19,"l":69.19,"n":2,"o":69.19,"t":"2026-10-15T19:00:00Z","v":113,"vw":69.19},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-15T19:15:00Z","v":356,"vw":69.26},{"c":69.245,"h":69.25,"l":69.19,"n":5,"o":69.19,"t":"2026-10-15T19:30:00Z","v":947,"vw":69.241944},{"c":69.18,"h":69.18,"l":69.1573,"n":13,"o":69.18,"t":"2026-10-15T19:45:00Z","v":1531,"vw":69.170436},{"c":69.18,"h":69.18,"l":69.18,"n":1,"o":69.18,"t":"2026-10-15T20:00:00Z","v":205,"vw":69.18},{"c":69.44,"h":69.44,"l":69.44,"n":8,"o":69.44,"t":"2026-10-16T13:30:00Z","v":134,"vw":69.44},{"c":69.335,"h":69.335,"l":69.335,"n":3,"o":69.335,"t":"2026-10-16T14:15:00Z","v":300,"vw":69.335},{"c":69.302,"h":69.4032,"l":69.302,"n":14,"o":69.4032,"t":"2026-10-16T14:30:00Z","v":4377,"vw":69.360248},{"c":69.505,"h":69.505,"l":69.505,"n":1,"o":69.505,"t":"2026-10-16T14:45:00Z","v":200,"vw":69.505},{"c":69.465,"h":69.465,"l":69.465,"n":2,"o":69.465,"t":"2026-10-16T15:00:00Z","v":432,"vw":69.465},{"c":69.2,"h":69.45,"l":69.2,"n":18,"o":69.27,"t":"2026-10-16T15:15:00Z","v":6338,"vw":69.210278},{"c":69.315,"h":69.3617,"l":69.25,"n":18,"o":69.335,"t":"2026-10-16T15:30:00Z","v":2544,"vw":69.333023},{"c":69.3063,"h":69.3063,"l":69.3063,"n":1,"o":69.3063,"t":"2026-10-16T15:45:00Z","v":300,"vw":69.3063},{"c":69.135,"h":69.135,"l":69.135,"n":7,"o":69.135,"t":"2026-10-16T16:00:00Z","v":394,"vw":69.135},{"c":69.162,"h":69.162,"l":68.962,"n":8,"o":69.095,"t":"2026-10-16T16:30:00Z","v":1329,"vw":69.042441},{"c":68.8,"h":68.915,"l":68.8,"n":12,"o":68.915,"t":"2026-10-16T17:00:00Z","v":1463,"vw":68.906809},{"c":68.99,"h":68.99,"l":68.81,"n":9,"o":68.81,"t":"2026-10-16T17:30:00Z","v":414,"vw":68.887175},{"c":68.64,"h":68.76,"l":68.64,"n":5,"o":68.76,"t":"2026-10-16T18:15:00Z","v":830,"vw":68.738385},{"c":68.628,"h":68.745,"l":68.628,"n":3,"o":68.745,"t":"2026-10-16T18:45:00Z","v":1061,"vw":68.708021},{"c":68.782,"h":68.782,"l":68.65,"n":12,"o":68.745,"t":"2026-10-16T19:00:00Z","v":825,"vw":68.734581},{"c":68.75,"h":68.92,"l":68.75,"n":4,"o":68.81,"t":"2026-10-16T19:15:00Z","v":977,"vw":68.790891},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-10-16T19:30:00Z","v":3250,"vw":68.83},{"c":68.77,"h":68.805,"l":68.77,"n":11,"o":68.805,"t":"2026-10-16T19:45:00Z","v":377,"vw":68.784403},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-16T20:00:00Z","v":200,"vw":68.77},{"c":69.13,"h":69.13,"l":68.82,"n":15,"o":68.82,"t":"2026-10-19T13:30:00Z","v":529,"vw":69.063786},{"c":68.865,"h":68.905,"l":68.73,"n":5,"o":68.905,"t":"2026-10-19T13:45:00Z","v":624,"vw":68.866447},{"c":68.905,"h":68.905,"l":68.905,"n":5,"o":68.905,"t":"2026-10-19T14:00:00Z","v":609,"vw":68.905},{"c":68.965,"h":68.965,"l":68.93,"n":9,"o":68.93,"t":"2026-10-19T14:15:00Z","v":694,"vw":68.939674},{"c":68.8197,"h":68.8197,"l":68.8197,"n":1,"o":68.8197,"t":"2026-10-19T14:30:00Z","v":413,"vw":68.8197},{"c":68.78,"h":68.78,"l":68.78,"n":1,"o":68.78,"t":"2026-10-19T14:45:00Z","v":100,"vw":68.78},{"c":69.035,"h":69.035,"l":69.035,"n":1,"o":69.035,"t":"2026-10-19T15:30:00Z","v":123,"vw":69.035},{"c":68.9,"h":68.91,"l":68.9,"n":8,"o":68.91,"t":"2026-10-19T16:15:00Z","v":820,"vw":68.901548},{"c":68.7901,"h":68.7901,"l":68.7901,"n":1,"o":68.7901,"t":"2026-10-19T16:30:00Z","v":300,"vw":68.7901},{"c":69.01,"h":69.01,"l":69.01,"n":4,"o":69.01,"t":"2026-10-19T16:45:00Z","v":1314,"vw":69.01},{"c":68.875,"h":68.875,"l":68.87,"n":7,"o":68.87,"t":"2026-10-19T17:15:00Z","v":445,"vw":68.873676},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-19T17:30:00Z","v":333,"vw":68.85},{"c":68.7844,"h":68.95,"l":68.7844,"n":12,"o":68.94,"t":"2026-10-19T18:00:00Z","v":1803,"vw":68.896719},{"c":68.74,"h":68.86,"l":68.74,"n":7,"o":68.86,"t":"2026-10-19T18:15:00Z","v":219,"vw":68.8},{"c":68.7842,"h":68.826,"l":68.76,"n":8,"o":68.826,"t":"2026-10-19T18:30:00Z","v":353,"vw":68.789649},{"c":68.8552,"h":68.8552,"l":68.8552,"n":4,"o":68.8552,"t":"2026-10-19T19:00:00Z","v":184,"vw":68.8552},{"c":68.855,"h":68.855,"l":68.855,"n":3,"o":68.855,"t":"2026-10-19T19:15:00Z","v":554,"vw":68.855},{"c":68.815,"h":68.855,"l":68.71,"n":6,"o":68.855,"t":"2026-10-19T19:45:00Z","v":648,"vw":68.805008},{"c":68.7,"h":68.92,"l":68.7,"n":5,"o":68.92,"t":"2026-10-20T13:30:00Z","v":4507,"vw":68.823677},{"c":68.94,"h":68.94,"l":68.94,"n":2,"o":68.94,"t":"2026-10-20T13:45:00Z","v":400,"vw":68.94},{"c":69.035,"h":69.0908,"l":69.035,"n":3,"o":69.0908,"t":"2026-10-20T14:00:00Z","v":1299,"vw":69.075164},{"c":69.12,"h":69.12,"l":69.04,"n":5,"o":69.04,"t":"2026-10-20T14:15:00Z","v":2853,"vw":69.098966},{"c":69.3293,"h":69.3293,"l":69.3293,"n":1,"o":69.3293,"t":"2026-10-20T14:30:00Z","v":398,"vw":69.3293},{"c":69.2633,"h":69.2633,"l":69.2633,"n":1,"o":69.2633,"t":"2026-10-20T15:00:00Z","v":107,"vw":69.2633},{"c":69.1196,"h":69.1196,"l":69.1196,"n":5,"o":69.1196,"t":"2026-10-20T15:15:00Z","v":131,"vw":69.1196},{"c":69.105,"h":69.1075,"l":69.105,"n":4,"o":69.1075,"t":"2026-10-20T15:30:00Z","v":399,"vw":69.106083},{"c":69.125,"h":69.17,"l":69.125,"n":3,"o":69.17,"t":"2026-10-20T16:00:00Z","v":222,"vw":69.149638},{"c":69.095,"h":69.095,"l":69.095,"n":2,"o":69.095,"t":"2026-10-20T16:45:00Z","v":161,"vw":69.095},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-10-20T17:00:00Z","v":449,"vw":69.1},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-20T17:15:00Z","v":100,"vw":69},{"c":69.1232,"h":69.13,"l":69.11,"n":7,"o":69.13,"t":"2026-10-20T17:30:00Z","v":824,"vw":69.114469},{"c":69.135,"h":69.135,"l":69.135,"n":3,"o":69.135,"t":"2026-10-20T17:45:00Z","v":139,"vw":69.135},{"c":69.125,"h":69.125,"l":69.115,"n":7,"o":69.115,"t":"2026-10-20T18:00:00Z","v":946,"vw":69.123337},{"c":69.13,"h":69.13,"l":69.13,"n":3,"o":69.13,"t":"2026-10-20T18:15:00Z","v":299,"vw":69.13},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-20T18:30:00Z","v":100,"vw":69.01},{"c":69.1,"h":69.1,"l":69.0101,"n":2,"o":69.0101,"t":"2026-10-20T18:45:00Z","v":934,"vw":69.051874},{"c":68.96,"h":68.96,"l":68.96,"n":4,"o":68.96,"t":"2026-10-20T19:15:00Z","v":261,"vw":68.96},{"c":69.085,"h":69.085,"l":68.98,"n":5,"o":68.98,"t":"2026-10-20T19:45:00Z","v":315,"vw":69.037055},{"c":69.13,"h":69.13,"l":69.13,"n":1,"o":69.13,"t":"2026-10-20T20:30:00Z","v":233,"vw":69.13},{"c":69.24,"h":69.24,"l":69.24,"n":4,"o":69.24,"t":"2026-10-20T20:45:00Z","v":848,"vw":69.24},{"c":69.52,"h":69.52,"l":69.52,"n":8,"o":69.52,"t":"2026-10-21T13:30:00Z","v":187,"vw":69.52},{"c":69.135,"h":69.295,"l":69.135,"n":9,"o":69.295,"t":"2026-10-21T14:00:00Z","v":1179,"vw":69.22827},{"c":69.0995,"h":69.0995,"l":69.0995,"n":2,"o":69.0995,"t":"2026-10-21T14:15:00Z","v":122,"vw":69.0995},{"c":69.048,"h":69.048,"l":68.955,"n":2,"o":68.955,"t":"2026-10-21T14:30:00Z","v":759,"vw":69.035747},{"c":69.13,"h":69.13,"l":69.13,"n":3,"o":69.13,"t":"2026-10-21T14:45:00Z","v":322,"vw":69.13},{"c":69.15,"h":69.24,"l":69.15,"n":8,"o":69.2278,"t":"2026-10-21T15:00:00Z","v":780,"vw":69.210582},{"c":69.25,"h":69.25,"l":69.25,"n":2,"o":69.25,"t":"2026-10-21T15:30:00Z","v":142,"vw":69.25},{"c":69.3453,"h":69.3453,"l":69.3,"n":6,"o":69.3,"t":"2026-10-21T15:45:00Z","v":589,"vw":69.323423},{"c":69.23,"h":69.34,"l":69.23,"n":7,"o":69.34,"t":"2026-10-21T16:30:00Z","v":693,"vw":69.276315},{"c":69.395,"h":69.395,"l":69.395,"n":5,"o":69.395,"t":"2026-10-21T16:45:00Z","v":315,"vw":69.395},{"c":69.385,"h":69.385,"l":69.385,"n":6,"o":69.385,"t":"2026-10-21T17:00:00Z","v":1086,"vw":69.385},{"c":69.33,"h":69.3797,"l":69.33,"n":4,"o":69.3797,"t":"2026-10-21T17:15:00Z","v":1279,"vw":69.375811},{"c":69.4088,"h":69.4088,"l":69.4088,"n":2,"o":69.4088,"t":"2026-10-21T17:30:00Z","v":476,"vw":69.4088},{"c":69.4,"h":69.4,"l":69.3201,"n":6,"o":69.4,"t":"2026-10-21T17:45:00Z","v":555,"vw":69.373367},{"c":69.4,"h":69.4,"l":69.32,"n":7,"o":69.4,"t":"2026-10-21T18:00:00Z","v":733,"vw":69.388604},{"c":69.44,"h":69.44,"l":69.4001,"n":10,"o":69.44,"t":"2026-10-21T18:30:00Z","v":1158,"vw":69.42759},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-21T18:45:00Z","v":212,"vw":69.4},{"c":69.32,"h":69.32,"l":69.2139,"n":10,"o":69.2139,"t":"2026-10-21T19:15:00Z","v":543,"vw":69.284873},{"c":69.38,"h":69.38,"l":69.375,"n":3,"o":69.375,"t":"2026-10-21T19:30:00Z","v":1088,"vw":69.375666},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-10-21T19:45:00Z","v":100,"vw":69.36},{"c":69.41,"h":69.41,"l":69.41,"n":2,"o":69.41,"t":"2026-10-21T20:00:00Z","v":101,"vw":69.41},{"c":69.1404,"h":69.1404,"l":69.1,"n":4,"o":69.1,"t":"2026-10-22T13:30:00Z","v":466,"vw":69.108745},{"c":69.08,"h":69.09,"l":69.08,"n":5,"o":69.09,"t":"2026-10-22T13:45:00Z","v":573,"vw":69.083781},{"c":69.2177,"h":69.2177,"l":69.13,"n":4,"o":69.13,"t":"2026-10-22T14:00:00Z","v":1258,"vw":69.143741},{"c":69.065,"h":69.1,"l":69.065,"n":7,"o":69.1,"t":"2026-10-22T14:15:00Z","v":826,"vw":69.074744},{"c":68.8304,"h":68.8304,"l":68.74,"n":2,"o":68.74,"t":"2026-10-22T14:45:00Z","v":550,"vw":68.764655},{"c":68.8101,"h":68.882,"l":68.8101,"n":6,"o":68.882,"t":"2026-10-22T15:00:00Z","v":377,"vw":68.842763},{"c":68.99,"h":68.995,"l":68.99,"n":5,"o":68.995,"t":"2026-10-22T15:30:00Z","v":535,"vw":68.99376},{"c":69.0204,"h":69.0204,"l":69.0204,"n":1,"o":69.0204,"t":"2026-10-22T17:00:00Z","v":181,"vw":69.0204},{"c":69.0127,"h":69.0127,"l":69.0127,"n":2,"o":69.0127,"t":"2026-10-22T17:45:00Z","v":425,"vw":69.0127},{"c":69.125,"h":69.125,"l":69.01,"n":10,"o":69.01,"t":"2026-10-22T18:00:00Z","v":487,"vw":69.049531},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-22T18:15:00Z","v":138,"vw":69.07},{"c":69.08,"h":69.08,"l":69.08,"n":2,"o":69.08,"t":"2026-10-22T18:30:00Z","v":124,"vw":69.08},{"c":69.07,"h":69.0909,"l":69.07,"n":6,"o":69.0909,"t":"2026-10-22T18:45:00Z","v":622,"vw":69.083675},{"c":69.09,"h":69.09,"l":69.09,"n":1,"o":69.09,"t":"2026-10-22T19:00:00Z","v":250,"vw":69.09},{"c":69.15,"h":69.15,"l":69.12,"n":9,"o":69.12,"t":"2026-10-22T19:15:00Z","v":1418,"vw":69.138377},{"c":69.08,"h":69.08,"l":69.08,"n":3,"o":69.08,"t":"2026-10-22T19:30:00Z","v":243,"vw":69.08},{"c":69.22,"h":69.2321,"l":69.22,"n":4,"o":69.2321,"t":"2026-10-22T19:45:00Z","v":577,"vw":69.224375}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.6,"premium":1.3007029560201875,"strike":68.89185291997116,"iv":0.1254868060562365,"gamma":0.15682581110310023,"theta":-0.02054592645998558,"vega":0.07493201153568854,"rho":0.03004533733034598,"breakevenPct":1.341628071419268},{"delta":0.65,"premium":1.5530461427541458,"strike":68.53136265320836,"iv":0.1284428262436914,"gamma":0.14557851478010095,"theta":-0.02036568132660418,"vega":0.07103871665465032,"rho":0.03272171138019988,"breakevenPct":1.1854889905079655},{"delta":0.7,"premium":1.8053893294881036,"strike":68.17087238644557,"iv":0.13139884643114635,"gamma":0.13433121845710166,"theta":-0.020185436193222783,"vega":0.06714542177361212,"rho":0.03539808543005377,"breakevenPct":1.0293499095966632},{"delta":0.75,"premium":2.0853658536585367,"strike":67.78617886178861,"iv":0.13183780487804878,"gamma":0.12160178861788619,"theta":-0.01926609756097561,"vega":0.0612160162601626,"rho":0.03807247584313856,"breakevenPct":0.8781630610253204},{"delta":0.8,"premium":2.3902439024390247,"strike":67.37967479674796,"iv":0.13000853658536585,"gamma":0.10753674796747967,"theta":-0.01768073170731707,"vega":0.05345178861788617,"rho":0.04074507872042761,"breakevenPct":0.7314388704941693},{"delta":0.85,"premium":2.791685652566307,"strike":66.87153873111966,"iv":0.13138896857270263,"gamma":0.09193040973118136,"theta":-0.01592152764392761,"vega":0.04541662032263684,"rho":0.04337186073667983,"breakevenPct":0.577397241664728},{"delta":0.9,"premium":4.559650085389164,"strike":64.92515586929633,"iv":0.17819152270456123,"gamma":0.054512375355140946,"theta":-0.011702249521618626,"vega":0.033547231271679794,"rho":0.04535020814371402,"breakevenPct":0.31980277388674716}],"put":[{"delta":0.6,"premium":1.7981321839080457,"strike":70.39750957854406,"iv":0.1629396551724138,"gamma":0.12089204980842913,"theta":-0.016340996168582377,"vega":0.07473419540229885,"rho":-0.03580067351386527,"breakevenPct":0.9585489073780569},{"delta":0.65,"premium":2.1573275862068964,"strike":70.8764367816092,"iv":0.17069827586206895,"gamma":0.11088247126436782,"theta":-0.01614942528735632,"vega":0.07200431034482759,"rho":-0.03871429254835048,"breakevenPct":0.7856842001430804},{"delta":0.7,"premium":2.5508108108108103,"strike":71.40108108108107,"iv":0.1742241081081081,"gamma":0.10144151351351352,"theta":-0.014736324324324326,"vega":0.06728918918918919,"rho":-0.041659732909433124,"breakevenPct":0.5963182951573646},{"delta":0.75,"premium":2.9562162162162164,"strike":71.94162162162162,"iv":0.17627816216216216,"gamma":0.09219827027027026,"theta":-0.012898486486486484,"vega":0.06188378378378378,"rho":-0.044616237828820536,"breakevenPct":0.4012147769375636}]},"raw":{"call":[{"delta":0.6,"premium":1.3007029560201875,"strike":68.89185291997116,"iv":0.1254868060562365,"gamma":0.15682581110310023,"theta":-0.02054592645998558,"vega":0.07493201153568854,"rho":0.03004533733034598,"breakevenPct":1.341628071419268},{"delta":0.65,"premium":1.5530461427541458,"strike":68.53136265320836,"iv":0.1284428262436914,"gamma":0.14557851478010095,"theta":-0.02036568132660418,"vega":0.07103871665465032,"rho":0.03272171138019988,"breakevenPct":1.1854889905079655},{"delta":0.7,"premium":1.8053893294881036,"strike":68.17087238644557,"iv":0.13139884643114635,"gamma":0.13433121845710166,"theta":-0.020185436193222783,"vega":0.06714542177361212,"rho":0.03539808543005377,"breakevenPct":1.0293499095966632},{"delta":0.75,"premium":2.0853658536585367,"strike":67.78617886178861,"iv":0.13183780487804878,"gamma":0.12160178861788619,"theta":-0.01926609756097561,"vega":0.0612160162601626,"rho":0.03807247584313856,"breakevenPct":0.8781630610253204},{"delta":0.8,"premium":2.3902439024390247,"strike":67.37967479674796,"iv":0.13000853658536585,"gamma":0.10753674796747967,"theta":-0.01768073170731707,"vega":0.05345178861788617,"rho":0.04074507872042761,"breakevenPct":0.7314388704941693},{"delta":0.85,"premium":2.791685652566307,"strike":66.87153873111966,"iv":0.13138896857270263,"gamma":0.09193040973118136,"theta":-0.01592152764392761,"vega":0.04541662032263684,"rho":0.04337186073667983,"breakevenPct":0.577397241664728},{"delta":0.9,"premium":4.559650085389164,"strike":64.92515586929633,"iv":0.17819152270456123,"gamma":0.054512375355140946,"theta":-0.011702249521618626,"vega":0.033547231271679794,"rho":0.04535020814371402,"breakevenPct":0.31980277388674716}],"put":[{"delta":0.6,"premium":1.7981321839080457,"strike":70.39750957854406,"iv":0.1629396551724138,"gamma":0.12089204980842913,"theta":-0.016340996168582377,"vega":0.07473419540229885,"rho":-0.03580067351386527,"breakevenPct":0.9585489073780569},{"delta":0.65,"premium":2.1573275862068964,"strike":70.8764367816092,"iv":0.17069827586206895,"gamma":0.11088247126436782,"theta":-0.01614942528735632,"vega":0.07200431034482759,"rho":-0.03871429254835048,"breakevenPct":0.7856842001430804},{"delta":0.7,"premium":2.5508108108108103,"strike":71.40108108108107,"iv":0.1742241081081081,"gamma":0.10144151351351352,"theta":-0.014736324324324326,"vega":0.06728918918918919,"rho":-0.041659732909433124,"breakevenPct":0.5963182951573646},{"delta":0.75,"premium":2.9562162162162164,"strike":71.94162162162162,"iv":0.17627816216216216,"gamma":0.09219827027027026,"theta":-0.012898486486486484,"vega":0.06188378378378378,"rho":-0.044616237828820536,"breakevenPct":0.4012147769375636}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}