{"symbol":"FNGS","url":"https://intraalpha.com/companies/FNGS","capturedAt":"2026-10-23T05:35:38.470Z","state":"partial","quote":{"symbol":"FNGS","last_price":78.5,"prev_close":81.05,"regular_close":78.5,"change":-2.55,"change_pct":-3.1462,"regular_change":-2.55,"regular_change_pct":-3.1462,"extended_change":0,"extended_change_pct":0,"bid":78.52,"ask":86,"bid_size":300,"ask_size":100,"volume":45426,"vwap":78.736671,"open":80,"high":80.03,"low":78.21,"close":78.5,"trade_count":547,"last_trade_at":"2026-10-23T00:00:00.079699655Z","last_quote_at":"2026-10-23T00:00:00.01086973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:27.390557137-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:12.810Z","bars":[{"c":82.41,"h":82.41,"l":82.41,"n":6,"o":82.41,"t":"2026-10-16T13:30:00Z","v":616,"vw":82.41},{"c":81.5997,"h":81.5997,"l":81.5997,"n":2,"o":81.5997,"t":"2026-10-16T13:40:00Z","v":142,"vw":81.5997},{"c":81.6,"h":81.645,"l":81.6,"n":11,"o":81.645,"t":"2026-10-16T13:45:00Z","v":582,"vw":81.61125},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-16T14:05:00Z","v":104,"vw":81.29},{"c":81.535,"h":81.535,"l":81.49,"n":2,"o":81.49,"t":"2026-10-16T14:35:00Z","v":200,"vw":81.5125},{"c":81.0098,"h":81.025,"l":80.91,"n":10,"o":80.92,"t":"2026-10-16T15:15:00Z","v":716,"vw":80.951838},{"c":80.8647,"h":81.0063,"l":80.8647,"n":6,"o":81.0063,"t":"2026-10-16T15:50:00Z","v":2739,"vw":80.944774},{"c":80.82,"h":80.82,"l":80.82,"n":4,"o":80.82,"t":"2026-10-16T15:55:00Z","v":128,"vw":80.82},{"c":80.54,"h":80.745,"l":80.54,"n":5,"o":80.745,"t":"2026-10-16T16:00:00Z","v":268,"vw":80.663},{"c":80.7571,"h":80.7571,"l":80.58,"n":12,"o":80.6,"t":"2026-10-16T16:05:00Z","v":1078,"vw":80.650756},{"c":80.64,"h":80.64,"l":80.64,"n":5,"o":80.64,"t":"2026-10-16T16:25:00Z","v":356,"vw":80.64},{"c":80.4606,"h":80.4606,"l":80.4606,"n":2,"o":80.4606,"t":"2026-10-16T16:35:00Z","v":372,"vw":80.4606},{"c":80.59,"h":80.59,"l":80.59,"n":2,"o":80.59,"t":"2026-10-16T16:40:00Z","v":125,"vw":80.59},{"c":80.1,"h":80.1,"l":80.07,"n":18,"o":80.08,"t":"2026-10-16T17:05:00Z","v":2272,"vw":80.082006},{"c":80.1708,"h":80.18,"l":80.17,"n":7,"o":80.17,"t":"2026-10-16T17:10:00Z","v":717,"vw":80.171953},{"c":79.93,"h":79.95,"l":79.93,"n":14,"o":79.95,"t":"2026-10-16T17:15:00Z","v":1971,"vw":79.934217},{"c":79.97,"h":80.02,"l":79.97,"n":12,"o":80.02,"t":"2026-10-16T17:20:00Z","v":1073,"vw":80.003546},{"c":80.14,"h":80.14,"l":80.14,"n":3,"o":80.14,"t":"2026-10-16T17:35:00Z","v":185,"vw":80.14},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-16T17:40:00Z","v":137,"vw":80.3},{"c":79.91,"h":79.91,"l":79.91,"n":1,"o":79.91,"t":"2026-10-16T18:00:00Z","v":300,"vw":79.91},{"c":80.04,"h":80.04,"l":80.02,"n":3,"o":80.02,"t":"2026-10-16T18:10:00Z","v":409,"vw":80.035},{"c":79.77,"h":79.883,"l":79.77,"n":32,"o":79.883,"t":"2026-10-16T18:35:00Z","v":7877,"vw":79.860478},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-16T18:40:00Z","v":101,"vw":79.89},{"c":79.85,"h":79.8501,"l":79.85,"n":13,"o":79.85,"t":"2026-10-16T18:45:00Z","v":1540,"vw":79.850038},{"c":79.855,"h":79.855,"l":79.81,"n":3,"o":79.81,"t":"2026-10-16T18:50:00Z","v":500,"vw":79.828},{"c":79.77,"h":79.77,"l":79.77,"n":1,"o":79.77,"t":"2026-10-16T18:55:00Z","v":120,"vw":79.77},{"c":79.755,"h":79.755,"l":79.7,"n":4,"o":79.7,"t":"2026-10-16T19:00:00Z","v":400,"vw":79.7275},{"c":79.65,"h":79.66,"l":79.65,"n":14,"o":79.66,"t":"2026-10-16T19:05:00Z","v":2152,"vw":79.655627},{"c":79.8599,"h":79.88,"l":79.74,"n":11,"o":79.74,"t":"2026-10-16T19:10:00Z","v":8318,"vw":79.877291},{"c":79.7,"h":79.93,"l":79.7,"n":32,"o":79.93,"t":"2026-10-16T19:15:00Z","v":16541,"vw":79.796221},{"c":79.865,"h":79.865,"l":79.722,"n":5,"o":79.722,"t":"2026-10-16T19:20:00Z","v":651,"vw":79.841167},{"c":79.78,"h":79.88,"l":79.78,"n":6,"o":79.88,"t":"2026-10-16T19:25:00Z","v":839,"vw":79.824214},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-16T19:30:00Z","v":300,"vw":79.86},{"c":79.4,"h":79.71,"l":79.4,"n":56,"o":79.65,"t":"2026-10-16T19:35:00Z","v":32478,"vw":79.550738},{"c":79.72,"h":79.72,"l":79.695,"n":6,"o":79.695,"t":"2026-10-16T19:45:00Z","v":367,"vw":79.708584},{"c":79.69,"h":79.74,"l":79.69,"n":15,"o":79.74,"t":"2026-10-16T19:50:00Z","v":635,"vw":79.710369},{"c":79.75,"h":79.96,"l":79.75,"n":14,"o":79.96,"t":"2026-10-16T19:55:00Z","v":2270,"vw":79.8147},{"c":79.83,"h":79.83,"l":79.83,"n":6,"o":79.83,"t":"2026-10-16T20:00:00Z","v":234,"vw":79.83},{"c":80.53,"h":80.53,"l":80.53,"n":8,"o":80.53,"t":"2026-10-19T13:30:00Z","v":159,"vw":80.53},{"c":80.7399,"h":80.7399,"l":80.7399,"n":2,"o":80.7399,"t":"2026-10-19T13:35:00Z","v":190,"vw":80.7399},{"c":80.8,"h":80.8,"l":80.7996,"n":5,"o":80.7996,"t":"2026-10-19T13:40:00Z","v":333,"vw":80.799745},{"c":80.64,"h":80.7874,"l":80.64,"n":5,"o":80.7874,"t":"2026-10-19T14:10:00Z","v":249,"vw":80.7137},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-10-19T14:15:00Z","v":11637,"vw":81.07},{"c":81.34,"h":81.34,"l":81.34,"n":3,"o":81.34,"t":"2026-10-19T14:20:00Z","v":208,"vw":81.34},{"c":81.4999,"h":81.4999,"l":81.4999,"n":3,"o":81.4999,"t":"2026-10-19T14:55:00Z","v":601,"vw":81.4999},{"c":81.405,"h":81.415,"l":81.39,"n":6,"o":81.39,"t":"2026-10-19T15:00:00Z","v":639,"vw":81.403333},{"c":81.688,"h":81.688,"l":81.688,"n":1,"o":81.688,"t":"2026-10-19T15:50:00Z","v":125,"vw":81.688},{"c":81.6186,"h":81.6186,"l":81.4439,"n":10,"o":81.48,"t":"2026-10-19T16:00:00Z","v":1853,"vw":81.514048},{"c":81.3955,"h":81.3955,"l":81.3955,"n":2,"o":81.3955,"t":"2026-10-19T16:25:00Z","v":138,"vw":81.3955},{"c":81.24,"h":81.24,"l":81.24,"n":2,"o":81.24,"t":"2026-10-19T17:20:00Z","v":105,"vw":81.24},{"c":81.1353,"h":81.245,"l":81.1353,"n":6,"o":81.245,"t":"2026-10-19T17:35:00Z","v":645,"vw":81.22476},{"c":81.17,"h":81.175,"l":81.17,"n":3,"o":81.175,"t":"2026-10-19T18:30:00Z","v":388,"vw":81.172396},{"c":81.28,"h":81.28,"l":81.27,"n":4,"o":81.27,"t":"2026-10-19T19:00:00Z","v":223,"vw":81.275},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-19T19:05:00Z","v":106,"vw":81.29},{"c":81.29,"h":81.29,"l":81.29,"n":3,"o":81.29,"t":"2026-10-19T19:10:00Z","v":156,"vw":81.29},{"c":81.34,"h":81.34,"l":81.315,"n":9,"o":81.315,"t":"2026-10-19T19:15:00Z","v":632,"vw":81.323755},{"c":81.34,"h":81.34,"l":81.34,"n":2,"o":81.34,"t":"2026-10-19T19:20:00Z","v":149,"vw":81.34},{"c":81.36,"h":81.39,"l":81.35,"n":18,"o":81.36,"t":"2026-10-19T19:40:00Z","v":1243,"vw":81.357273},{"c":81.37,"h":81.375,"l":81.36,"n":7,"o":81.375,"t":"2026-10-19T19:45:00Z","v":893,"vw":81.365625},{"c":81.19,"h":81.325,"l":81.19,"n":7,"o":81.325,"t":"2026-10-19T19:50:00Z","v":353,"vw":81.28},{"c":81.13,"h":81.19,"l":81.13,"n":32,"o":81.19,"t":"2026-10-19T19:55:00Z","v":1873,"vw":81.142143},{"c":81.15,"h":81.15,"l":81.15,"n":3,"o":81.15,"t":"2026-10-19T20:00:00Z","v":149,"vw":81.15},{"c":81.0504,"h":81.0504,"l":81.0504,"n":1,"o":81.0504,"t":"2026-10-19T23:50:00Z","v":500,"vw":81.0504},{"c":80.5,"h":80.5,"l":80.5,"n":6,"o":80.5,"t":"2026-10-20T13:30:00Z","v":179,"vw":80.5},{"c":80.53,"h":80.55,"l":80.49,"n":37,"o":80.55,"t":"2026-10-20T13:35:00Z","v":2290,"vw":80.524288},{"c":80.17,"h":80.17,"l":80.17,"n":11,"o":80.17,"t":"2026-10-20T13:45:00Z","v":540,"vw":80.17},{"c":80.47,"h":80.47,"l":80.34,"n":24,"o":80.34,"t":"2026-10-20T13:50:00Z","v":784,"vw":80.372178},{"c":80.58,"h":80.58,"l":80.58,"n":2,"o":80.58,"t":"2026-10-20T13:55:00Z","v":200,"vw":80.58},{"c":81.05,"h":81.05,"l":81.05,"n":6,"o":81.05,"t":"2026-10-20T14:15:00Z","v":1174,"vw":81.05},{"c":81.22,"h":81.22,"l":81.16,"n":9,"o":81.16,"t":"2026-10-20T14:20:00Z","v":1411,"vw":81.202162},{"c":81.3203,"h":81.3203,"l":81.3203,"n":1,"o":81.3203,"t":"2026-10-20T14:50:00Z","v":565,"vw":81.3203},{"c":81.0208,"h":81.0208,"l":81.0208,"n":1,"o":81.0208,"t":"2026-10-20T15:45:00Z","v":473,"vw":81.0208},{"c":80.9904,"h":81,"l":80.97,"n":4,"o":81,"t":"2026-10-20T15:50:00Z","v":914,"vw":80.990157},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-20T16:20:00Z","v":195,"vw":80.9},{"c":80.9401,"h":80.9733,"l":80.94,"n":12,"o":80.9733,"t":"2026-10-20T17:20:00Z","v":2182,"vw":80.942225},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-20T18:05:00Z","v":500,"vw":80.9},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-20T18:20:00Z","v":100,"vw":80.92},{"c":80.7783,"h":80.7783,"l":80.7783,"n":1,"o":80.7783,"t":"2026-10-20T18:40:00Z","v":531,"vw":80.7783},{"c":80.53,"h":80.53,"l":80.53,"n":1,"o":80.53,"t":"2026-10-20T19:30:00Z","v":100,"vw":80.53},{"c":80.51,"h":80.51,"l":80.51,"n":3,"o":80.51,"t":"2026-10-20T19:40:00Z","v":509,"vw":80.51},{"c":80.4901,"h":80.4901,"l":80.4901,"n":2,"o":80.4901,"t":"2026-10-20T19:45:00Z","v":200,"vw":80.4901},{"c":80.47,"h":80.48,"l":80.47,"n":9,"o":80.48,"t":"2026-10-20T19:50:00Z","v":443,"vw":80.474536},{"c":80.81,"h":80.82,"l":80.49,"n":104,"o":80.52,"t":"2026-10-20T19:55:00Z","v":8388,"vw":80.596868},{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-10-20T20:00:00Z","v":8801,"vw":80.82},{"c":80.7,"h":80.7,"l":80.7,"n":10,"o":80.7,"t":"2026-10-21T13:30:00Z","v":555,"vw":80.7},{"c":80.63,"h":80.68,"l":80.63,"n":26,"o":80.68,"t":"2026-10-21T13:45:00Z","v":1277,"vw":80.6416},{"c":80.76,"h":80.76,"l":80.72,"n":70,"o":80.75,"t":"2026-10-21T13:55:00Z","v":1645,"vw":80.74},{"c":80.76,"h":80.81,"l":80.68,"n":136,"o":80.8,"t":"2026-10-21T14:00:00Z","v":8210,"vw":80.766893},{"c":80.57,"h":80.57,"l":80.57,"n":4,"o":80.57,"t":"2026-10-21T14:05:00Z","v":400,"vw":80.57},{"c":80.33,"h":80.33,"l":80.33,"n":9,"o":80.33,"t":"2026-10-21T14:10:00Z","v":655,"vw":80.33},{"c":80.39,"h":80.39,"l":80.39,"n":2,"o":80.39,"t":"2026-10-21T14:15:00Z","v":101,"vw":80.39},{"c":80.3716,"h":80.3716,"l":80.3716,"n":3,"o":80.3716,"t":"2026-10-21T14:20:00Z","v":523,"vw":80.3716},{"c":80.43,"h":80.43,"l":80.38,"n":18,"o":80.38,"t":"2026-10-21T14:25:00Z","v":1697,"vw":80.386871},{"c":80.48,"h":80.48,"l":80.48,"n":2,"o":80.48,"t":"2026-10-21T14:30:00Z","v":106,"vw":80.48},{"c":80.865,"h":80.865,"l":80.865,"n":1,"o":80.865,"t":"2026-10-21T15:20:00Z","v":150,"vw":80.865},{"c":80.9799,"h":80.9799,"l":80.9799,"n":3,"o":80.9799,"t":"2026-10-21T15:25:00Z","v":1017,"vw":80.9799},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-21T16:35:00Z","v":110,"vw":80.995},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-21T16:45:00Z","v":850,"vw":81.13},{"c":81.1881,"h":81.1881,"l":81.1881,"n":1,"o":81.1881,"t":"2026-10-21T16:55:00Z","v":110,"vw":81.1881},{"c":81.29,"h":81.29,"l":81.22,"n":47,"o":81.28,"t":"2026-10-21T17:10:00Z","v":3501,"vw":81.265375},{"c":81.24,"h":81.24,"l":81.22,"n":14,"o":81.22,"t":"2026-10-21T17:15:00Z","v":909,"vw":81.224887},{"c":81.25,"h":81.28,"l":81.25,"n":4,"o":81.28,"t":"2026-10-21T17:20:00Z","v":204,"vw":81.265},{"c":81.345,"h":81.345,"l":81.345,"n":4,"o":81.345,"t":"2026-10-21T18:20:00Z","v":253,"vw":81.345},{"c":81.2459,"h":81.2459,"l":81.2459,"n":1,"o":81.2459,"t":"2026-10-21T18:25:00Z","v":100,"vw":81.2459},{"c":80.95,"h":81.03,"l":80.95,"n":9,"o":81.03,"t":"2026-10-21T18:55:00Z","v":1134,"vw":80.994604},{"c":80.911,"h":80.911,"l":80.911,"n":1,"o":80.911,"t":"2026-10-21T19:10:00Z","v":109,"vw":80.911},{"c":80.995,"h":80.995,"l":80.995,"n":2,"o":80.995,"t":"2026-10-21T19:15:00Z","v":503,"vw":80.995},{"c":81.061,"h":81.061,"l":81,"n":3,"o":81,"t":"2026-10-21T19:20:00Z","v":953,"vw":81.036809},{"c":81.05,"h":81.05,"l":81.05,"n":11,"o":81.05,"t":"2026-10-21T19:55:00Z","v":451,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-21T20:00:00Z","v":291,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-21T21:40:00Z","v":125,"vw":81.05},{"c":80.03,"h":80.03,"l":80,"n":3,"o":80,"t":"2026-10-22T13:30:00Z","v":449,"vw":80.006696},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-22T14:10:00Z","v":100,"vw":79.58},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-22T14:15:00Z","v":178,"vw":79.45},{"c":79.1755,"h":79.1755,"l":79.1755,"n":5,"o":79.1755,"t":"2026-10-22T14:25:00Z","v":202,"vw":79.1755},{"c":78.93,"h":79,"l":78.93,"n":18,"o":79,"t":"2026-10-22T14:30:00Z","v":1120,"vw":78.939375},{"c":78.89,"h":78.89,"l":78.89,"n":3,"o":78.89,"t":"2026-10-22T14:55:00Z","v":17619,"vw":78.89},{"c":79.055,"h":79.055,"l":79.055,"n":1,"o":79.055,"t":"2026-10-22T15:05:00Z","v":100,"vw":79.055},{"c":79.03,"h":79.03,"l":79.03,"n":1,"o":79.03,"t":"2026-10-22T15:10:00Z","v":162,"vw":79.03},{"c":79.08,"h":79.08,"l":79.05,"n":7,"o":79.05,"t":"2026-10-22T15:50:00Z","v":419,"vw":79.069231},{"c":79.17,"h":79.26,"l":79.17,"n":5,"o":79.25,"t":"2026-10-22T16:20:00Z","v":978,"vw":79.240573},{"c":78.92,"h":78.92,"l":78.9,"n":3,"o":78.9,"t":"2026-10-22T16:30:00Z","v":2235,"vw":78.918209},{"c":78.92,"h":79.02,"l":78.89,"n":6,"o":78.99,"t":"2026-10-22T16:35:00Z","v":701,"vw":78.958657},{"c":78.795,"h":78.81,"l":78.795,"n":8,"o":78.8,"t":"2026-10-22T16:45:00Z","v":987,"vw":78.801428},{"c":78.56,"h":78.56,"l":78.56,"n":2,"o":78.56,"t":"2026-10-22T16:50:00Z","v":398,"vw":78.56},{"c":78.82,"h":78.82,"l":78.75,"n":3,"o":78.75,"t":"2026-10-22T16:55:00Z","v":670,"vw":78.779851},{"c":78.82,"h":78.82,"l":78.775,"n":2,"o":78.775,"t":"2026-10-22T17:15:00Z","v":340,"vw":78.798426},{"c":78.8637,"h":78.8637,"l":78.8637,"n":1,"o":78.8637,"t":"2026-10-22T17:30:00Z","v":299,"vw":78.8637},{"c":78.55,"h":78.55,"l":78.55,"n":3,"o":78.55,"t":"2026-10-22T18:00:00Z","v":140,"vw":78.55},{"c":78.6,"h":78.6,"l":78.5912,"n":3,"o":78.5912,"t":"2026-10-22T18:05:00Z","v":325,"vw":78.596321},{"c":78.785,"h":78.785,"l":78.785,"n":1,"o":78.785,"t":"2026-10-22T18:20:00Z","v":280,"vw":78.785},{"c":78.5,"h":78.51,"l":78.5,"n":7,"o":78.51,"t":"2026-10-22T18:30:00Z","v":415,"vw":78.5075},{"c":78.389,"h":78.39,"l":78.35,"n":13,"o":78.37,"t":"2026-10-22T18:45:00Z","v":7109,"vw":78.36138},{"c":78.4656,"h":78.4656,"l":78.4656,"n":1,"o":78.4656,"t":"2026-10-22T18:50:00Z","v":120,"vw":78.4656},{"c":78.31,"h":78.33,"l":78.24,"n":25,"o":78.24,"t":"2026-10-22T19:35:00Z","v":3808,"vw":78.317162},{"c":78.21,"h":78.21,"l":78.21,"n":4,"o":78.21,"t":"2026-10-22T19:40:00Z","v":205,"vw":78.21},{"c":78.51,"h":78.52,"l":78.41,"n":16,"o":78.41,"t":"2026-10-22T19:50:00Z","v":1143,"vw":78.505405},{"c":78.6,"h":78.6,"l":78.43,"n":11,"o":78.43,"t":"2026-10-22T19:55:00Z","v":340,"vw":78.515},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-22T20:00:00Z","v":821,"vw":78.5},{"c":78.5167,"h":78.5167,"l":78.5167,"n":1,"o":78.5167,"t":"2026-10-22T21:55:00Z","v":600,"vw":78.5167},{"c":78.65,"h":78.65,"l":78.65,"n":3,"o":78.65,"t":"2026-10-22T23:55:00Z","v":307,"vw":78.65}],"history":[{"c":51.48,"h":51.54,"l":50.97,"n":1073,"o":51,"t":"2024-10-21T04:00:00Z","v":93881,"vw":51.259134},{"c":51.67,"h":51.82,"l":51.1318,"n":940,"o":51.32,"t":"2024-10-22T04:00:00Z","v":99370,"vw":51.577086},{"c":50.45,"h":51.46,"l":50.18,"n":3974,"o":51.4,"t":"2024-10-23T04:00:00Z","v":384113,"vw":50.712832},{"c":50.95,"h":50.97,"l":50.58,"n":755,"o":50.82,"t":"2024-10-24T04:00:00Z","v":128556,"vw":50.79117},{"c":51.08,"h":51.75,"l":51,"n":1314,"o":51.27,"t":"2024-10-25T04:00:00Z","v":284852,"vw":51.403903},{"c":51.08,"h":51.53,"l":51.08,"n":839,"o":51.53,"t":"2024-10-28T04:00:00Z","v":120920,"vw":51.292579},{"c":52.05,"h":52.17,"l":51.08,"n":2028,"o":51.21,"t":"2024-10-29T04:00:00Z","v":623831,"vw":51.893742},{"c":51.91,"h":52.46,"l":51.81,"n":1333,"o":52.39,"t":"2024-10-30T04:00:00Z","v":145998,"vw":52.149976},{"c":50.24,"h":51.32,"l":50.07,"n":2631,"o":51.32,"t":"2024-10-31T04:00:00Z","v":434635,"vw":50.597499},{"c":50.77,"h":51.0999,"l":50.36,"n":1109,"o":50.53,"t":"2024-11-01T04:00:00Z","v":167560,"vw":50.75888},{"c":50.52,"h":50.95,"l":50.39,"n":793,"o":50.6,"t":"2024-11-04T05:00:00Z","v":61660,"vw":50.662553},{"c":51.41,"h":51.4599,"l":50.83,"n":715,"o":50.83,"t":"2024-11-05T05:00:00Z","v":130853,"vw":51.328084},{"c":52.89,"h":52.89,"l":52,"n":1173,"o":52.15,"t":"2024-11-06T05:00:00Z","v":166044,"vw":52.406125},{"c":53.96,"h":54.11,"l":53.06,"n":1092,"o":53.09,"t":"2024-11-07T05:00:00Z","v":123659,"vw":53.763068},{"c":53.82,"h":53.955,"l":53.4899,"n":871,"o":53.86,"t":"2024-11-08T05:00:00Z","v":120674,"vw":53.633246},{"c":53.76,"h":53.8,"l":53.27,"n":1019,"o":53.8,"t":"2024-11-11T05:00:00Z","v":117344,"vw":53.526294},{"c":54.14,"h":54.17,"l":53.6493,"n":778,"o":53.76,"t":"2024-11-12T05:00:00Z","v":90299,"vw":53.953676},{"c":54.19,"h":54.7501,"l":53.88,"n":868,"o":54.16,"t":"2024-11-13T05:00:00Z","v":102793,"vw":54.320875},{"c":53.95,"h":54.325,"l":53.7999,"n":729,"o":54.17,"t":"2024-11-14T05:00:00Z","v":59878,"vw":54.057016},{"c":52.47,"h":53.2617,"l":52.13,"n":1449,"o":53.26,"t":"2024-11-15T05:00:00Z","v":249216,"vw":52.494253},{"c":52.79,"h":53.03,"l":52.27,"n":614,"o":52.46,"t":"2024-11-18T05:00:00Z","v":88015,"vw":52.747755},{"c":53.91,"h":53.91,"l":52.5,"n":946,"o":52.5,"t":"2024-11-19T05:00:00Z","v":181321,"vw":53.583047},{"c":53.68,"h":53.86,"l":52.87,"n":714,"o":53.86,"t":"2024-11-20T05:00:00Z","v":58509,"vw":53.248003},{"c":53.53,"h":54.01,"l":52.86,"n":1011,"o":54,"t":"2024-11-21T05:00:00Z","v":139203,"vw":53.649995},{"c":53.7,"h":53.7,"l":53.34,"n":457,"o":53.47,"t":"2024-11-22T05:00:00Z","v":36250,"vw":53.574451},{"c":53.16,"h":54.0488,"l":53.07,"n":1233,"o":54,"t":"2024-11-25T05:00:00Z","v":173032,"vw":53.315848},{"c":54.03,"h":54.03,"l":53.48,"n":848,"o":53.48,"t":"2024-11-26T05:00:00Z","v":104329,"vw":53.828218},{"c":53.21,"h":53.68,"l":52.7,"n":1455,"o":53.68,"t":"2024-11-27T05:00:00Z","v":158793,"vw":53.259902},{"c":53.78,"h":53.78,"l":53.1436,"n":437,"o":53.19,"t":"2024-11-29T05:00:00Z","v":28910,"vw":53.505046},{"c":54.44,"h":54.5098,"l":53.67,"n":1455,"o":53.67,"t":"2024-12-02T05:00:00Z","v":133955,"vw":54.249355},{"c":55.11,"h":55.11,"l":54.095,"n":1132,"o":54.17,"t":"2024-12-03T05:00:00Z","v":138054,"vw":54.662187},{"c":56.23,"h":56.23,"l":55.47,"n":1599,"o":55.47,"t":"2024-12-04T05:00:00Z","v":185871,"vw":55.832595},{"c":56.46,"h":56.54,"l":56.08,"n":923,"o":56.17,"t":"2024-12-05T05:00:00Z","v":119234,"vw":56.304381},{"c":57.01,"h":57.04,"l":56.22,"n":754,"o":56.22,"t":"2024-12-06T05:00:00Z","v":107323,"vw":56.750844},{"c":56.67,"h":56.935,"l":56.12,"n":1134,"o":56.71,"t":"2024-12-09T05:00:00Z","v":116630,"vw":56.517473},{"c":56.5,"h":57.23,"l":56.14,"n":707,"o":56.59,"t":"2024-12-10T05:00:00Z","v":88060,"vw":56.511442},{"c":58.2,"h":58.2,"l":56.79,"n":1042,"o":56.79,"t":"2024-12-11T05:00:00Z","v":121558,"vw":57.846467},{"c":57.91,"h":58.0887,"l":57.53,"n":859,"o":57.86,"t":"2024-12-12T05:00:00Z","v":66474,"vw":57.815656},{"c":58.93,"h":59.11,"l":57.94,"n":1105,"o":58.39,"t":"2024-12-13T05:00:00Z","v":116886,"vw":58.655344},{"c":60.6,"h":60.6,"l":58.87,"n":1577,"o":58.87,"t":"2024-12-16T05:00:00Z","v":199628,"vw":59.646794},{"c":59.56,"h":60.04,"l":59.14,"n":1363,"o":59.76,"t":"2024-12-17T05:00:00Z","v":208980,"vw":59.635497},{"c":56.9,"h":59.85,"l":56.47,"n":1735,"o":59.83,"t":"2024-12-18T05:00:00Z","v":214788,"vw":58.111342},{"c":57.67,"h":58.15,"l":57.25,"n":2029,"o":58.15,"t":"2024-12-19T05:00:00Z","v":159472,"vw":57.833273},{"c":58.2,"h":58.8705,"l":56.5536,"n":2015,"o":57.01,"t":"2024-12-20T05:00:00Z","v":171675,"vw":57.952201},{"c":59.12,"h":59.12,"l":57.96,"n":1289,"o":58.46,"t":"2024-12-23T05:00:00Z","v":146332,"vw":58.632554},{"c":59.98,"h":60,"l":59.1,"n":741,"o":59.35,"t":"2024-12-24T05:00:00Z","v":101896,"vw":59.435082},{"c":60,"h":60,"l":59.1878,"n":836,"o":59.59,"t":"2024-12-26T05:00:00Z","v":76614,"vw":59.638659},{"c":58.36,"h":59.35,"l":58,"n":1125,"o":59.35,"t":"2024-12-27T05:00:00Z","v":101800,"vw":58.389871},{"c":58.24,"h":58.5081,"l":57.42,"n":1606,"o":57.74,"t":"2024-12-30T05:00:00Z","v":236590,"vw":57.956687},{"c":57.36,"h":58.18,"l":57.1401,"n":1081,"o":58.18,"t":"2024-12-31T05:00:00Z","v":122664,"vw":57.580097},{"c":57.07,"h":58.1599,"l":56.6,"n":927,"o":57.8,"t":"2025-01-02T05:00:00Z","v":133265,"vw":57.041272},{"c":58.07,"h":58.3799,"l":57.626,"n":901,"o":57.75,"t":"2025-01-03T05:00:00Z","v":82037,"vw":58.098339},{"c":59.23,"h":59.5186,"l":58.8,"n":1172,"o":58.89,"t":"2025-01-06T05:00:00Z","v":163632,"vw":59.087895},{"c":57.95,"h":59.58,"l":57.7,"n":1524,"o":59.58,"t":"2025-01-07T05:00:00Z","v":181714,"vw":58.551586},{"c":57.8,"h":58.2512,"l":57.31,"n":887,"o":58.11,"t":"2025-01-08T05:00:00Z","v":85801,"vw":57.759621},{"c":56.9,"h":57.52,"l":56.09,"n":1372,"o":57.52,"t":"2025-01-10T05:00:00Z","v":155250,"vw":56.757304},{"c":56.44,"h":56.44,"l":55.6001,"n":1127,"o":55.69,"t":"2025-01-13T05:00:00Z","v":118237,"vw":55.916132},{"c":56.11,"h":56.7699,"l":55.63,"n":954,"o":56.7,"t":"2025-01-14T05:00:00Z","v":83065,"vw":56.141372},{"c":57.07,"h":57.7399,"l":56.789,"n":880,"o":57.03,"t":"2025-01-15T05:00:00Z","v":120631,"vw":57.285183},{"c":57.01,"h":58.07,"l":57.01,"n":930,"o":58,"t":"2025-01-16T05:00:00Z","v":86353,"vw":57.59809},{"c":57.97,"h":58.08,"l":57.3327,"n":936,"o":57.99,"t":"2025-01-17T05:00:00Z","v":75952,"vw":57.832528},{"c":58.38,"h":58.7,"l":57.84,"n":1204,"o":58.28,"t":"2025-01-21T05:00:00Z","v":140314,"vw":58.427792},{"c":60.06,"h":60.39,"l":59.7001,"n":1609,"o":59.85,"t":"2025-01-22T05:00:00Z","v":229224,"vw":60.072993},{"c":60.47,"h":60.48,"l":59.58,"n":1101,"o":59.87,"t":"2025-01-23T05:00:00Z","v":136454,"vw":60.067361},{"c":60.07,"h":60.85,"l":59.9402,"n":1044,"o":60.46,"t":"2025-01-24T05:00:00Z","v":92863,"vw":60.39947},{"c":58.05,"h":58.9799,"l":57.17,"n":3181,"o":57.81,"t":"2025-01-27T05:00:00Z","v":417217,"vw":57.992716},{"c":60.18,"h":60.34,"l":58.0577,"n":1573,"o":58.48,"t":"2025-01-28T05:00:00Z","v":174686,"vw":59.816465},{"c":59.76,"h":60.05,"l":58.94,"n":1906,"o":60.05,"t":"2025-01-29T05:00:00Z","v":179285,"vw":59.431239},{"c":58.84,"h":59.5952,"l":58.23,"n":1325,"o":59.21,"t":"2025-01-30T05:00:00Z","v":170431,"vw":58.728095},{"c":58.8,"h":60.0528,"l":58.8,"n":1677,"o":59.55,"t":"2025-01-31T05:00:00Z","v":227795,"vw":59.609546},{"c":58.66,"h":58.9285,"l":57.6,"n":1916,"o":57.66,"t":"2025-02-03T05:00:00Z","v":191684,"vw":58.227192},{"c":59.53,"h":59.53,"l":58.6601,"n":832,"o":58.85,"t":"2025-02-04T05:00:00Z","v":73648,"vw":59.059393},{"c":59.52,"h":59.73,"l":58.9621,"n":798,"o":59.12,"t":"2025-02-05T05:00:00Z","v":55543,"vw":59.415026},{"c":60.19,"h":60.19,"l":59.62,"n":744,"o":59.7,"t":"2025-02-06T05:00:00Z","v":48251,"vw":59.88675},{"c":59.47,"h":60.5,"l":59.2145,"n":1224,"o":60.14,"t":"2025-02-07T05:00:00Z","v":98429,"vw":59.545164},{"c":60.15,"h":60.4599,"l":59.68,"n":1073,"o":59.68,"t":"2025-02-10T05:00:00Z","v":74686,"vw":60.190327},{"c":60.27,"h":60.35,"l":59.6728,"n":798,"o":59.68,"t":"2025-02-11T05:00:00Z","v":73719,"vw":60.103967},{"c":60.17,"h":60.21,"l":59.24,"n":798,"o":59.52,"t":"2025-02-12T05:00:00Z","v":76318,"vw":59.77253},{"c":61.04,"h":61.04,"l":59.8001,"n":4215,"o":60.15,"t":"2025-02-13T05:00:00Z","v":769155,"vw":60.518981},{"c":61.33,"h":61.34,"l":60.6,"n":2456,"o":60.86,"t":"2025-02-14T05:00:00Z","v":371163,"vw":61.055666},{"c":60.97,"h":61.315,"l":60.25,"n":1937,"o":61.23,"t":"2025-02-18T05:00:00Z","v":223367,"vw":60.677697},{"c":60.64,"h":60.7437,"l":60.01,"n":1152,"o":60.74,"t":"2025-02-19T05:00:00Z","v":151893,"vw":60.456187},{"c":60.07,"h":60.55,"l":59.29,"n":2717,"o":60.55,"t":"2025-02-20T05:00:00Z","v":396885,"vw":59.785858},{"c":57.75,"h":60.1,"l":57.6,"n":4942,"o":60.1,"t":"2025-02-21T05:00:00Z","v":637207,"vw":58.546005},{"c":56.57,"h":58.17,"l":56.49,"n":2599,"o":58,"t":"2025-02-24T05:00:00Z","v":339345,"vw":57.059933},{"c":55.68,"h":56.665,"l":54.94,"n":1723,"o":56.34,"t":"2025-02-25T05:00:00Z","v":182381,"vw":55.763308},{"c":56.7,"h":57.1401,"l":55.94,"n":1270,"o":56.03,"t":"2025-02-26T05:00:00Z","v":93776,"vw":56.46805},{"c":54.66,"h":57.3399,"l":54.58,"n":1455,"o":57.25,"t":"2025-02-27T05:00:00Z","v":97291,"vw":55.63109},{"c":55.53,"h":55.66,"l":53.9719,"n":1226,"o":54.35,"t":"2025-02-28T05:00:00Z","v":89574,"vw":54.625756},{"c":54.05,"h":56.2068,"l":53.5,"n":1501,"o":56.14,"t":"2025-03-03T05:00:00Z","v":119257,"vw":54.571084},{"c":53.96,"h":54.95,"l":52.6,"n":2136,"o":53.39,"t":"2025-03-04T05:00:00Z","v":214069,"vw":53.61012},{"c":54.68,"h":54.73,"l":53.25,"n":980,"o":53.93,"t":"2025-03-05T05:00:00Z","v":74439,"vw":53.932611},{"c":52.22,"h":54.17,"l":52.0542,"n":1701,"o":53.3,"t":"2025-03-06T05:00:00Z","v":111308,"vw":53.040999},{"c":52.24,"h":52.8051,"l":50.8001,"n":1297,"o":52.11,"t":"2025-03-07T05:00:00Z","v":145491,"vw":51.458789},{"c":49.78,"h":51.21,"l":49.2605,"n":2024,"o":51,"t":"2025-03-10T04:00:00Z","v":157109,"vw":50.063298},{"c":50.82,"h":51.52,"l":49.89,"n":1333,"o":49.89,"t":"2025-03-11T04:00:00Z","v":126817,"vw":50.702948},{"c":51.84,"h":52.3299,"l":51.12,"n":1313,"o":51.8,"t":"2025-03-12T04:00:00Z","v":152790,"vw":51.807879},{"c":50.53,"h":51.84,"l":50.2541,"n":1067,"o":51.84,"t":"2025-03-13T04:00:00Z","v":735609,"vw":50.962049},{"c":52.1,"h":52.129,"l":51.12,"n":1332,"o":51.12,"t":"2025-03-14T04:00:00Z","v":250523,"vw":51.441093},{"c":52.18,"h":52.7,"l":51.87,"n":1105,"o":51.9,"t":"2025-03-17T04:00:00Z","v":153627,"vw":52.127776},{"c":51.06,"h":51.8,"l":50.76,"n":1369,"o":51.68,"t":"2025-03-18T04:00:00Z","v":151310,"vw":51.341944},{"c":52.15,"h":52.7399,"l":51.2,"n":1114,"o":51.35,"t":"2025-03-19T04:00:00Z","v":275581,"vw":51.612977},{"c":51.74,"h":52.68,"l":51.54,"n":1173,"o":51.57,"t":"2025-03-20T04:00:00Z","v":103459,"vw":51.911839},{"c":51.91,"h":52.11,"l":51.08,"n":852,"o":51.19,"t":"2025-03-21T04:00:00Z","v":108207,"vw":51.422569},{"c":53.36,"h":53.36,"l":52.75,"n":1083,"o":53.05,"t":"2025-03-24T04:00:00Z","v":109769,"vw":53.04897},{"c":53.73,"h":54.01,"l":53.4797,"n":742,"o":53.5,"t":"2025-03-25T04:00:00Z","v":85580,"vw":53.80993},{"c":52.43,"h":53.62,"l":52.065,"n":853,"o":53.62,"t":"2025-03-26T04:00:00Z","v":61896,"vw":52.65308},{"c":51.92,"h":52.25,"l":51.506,"n":725,"o":51.81,"t":"2025-03-27T04:00:00Z","v":85643,"vw":51.891897},{"c":49.99,"h":51.56,"l":49.771,"n":1470,"o":51.3,"t":"2025-03-28T04:00:00Z","v":111448,"vw":50.262091},{"c":49.82,"h":49.84,"l":48.27,"n":1141,"o":49.11,"t":"2025-03-31T04:00:00Z","v":71159,"vw":48.923478},{"c":50.37,"h":50.45,"l":49.55,"n":655,"o":49.56,"t":"2025-04-01T04:00:00Z","v":58574,"vw":50.010927},{"c":50.86,"h":51.36,"l":49.67,"n":677,"o":49.67,"t":"2025-04-02T04:00:00Z","v":39449,"vw":50.658448},{"c":47.57,"h":48.52,"l":47.39,"n":2380,"o":48.04,"t":"2025-04-03T04:00:00Z","v":369707,"vw":47.951443},{"c":44.91,"h":46.1,"l":44.5001,"n":2176,"o":45.65,"t":"2025-04-04T04:00:00Z","v":213978,"vw":45.443906},{"c":45.71,"h":47.34,"l":42.5,"n":1907,"o":43,"t":"2025-04-07T04:00:00Z","v":269924,"vw":44.731816},{"c":45.04,"h":48.289,"l":44.57,"n":2034,"o":47.57,"t":"2025-04-08T04:00:00Z","v":249602,"vw":46.947649},{"c":50.82,"h":51.4091,"l":45,"n":2125,"o":45,"t":"2025-04-09T04:00:00Z","v":260570,"vw":49.226861},{"c":48.97,"h":50.05,"l":47.36,"n":1180,"o":49.6,"t":"2025-04-10T04:00:00Z","v":123994,"vw":48.951809},{"c":49.88,"h":49.88,"l":48.3714,"n":694,"o":48.94,"t":"2025-04-11T04:00:00Z","v":79894,"vw":49.22742},{"c":50.04,"h":51.2715,"l":49.3501,"n":867,"o":51.06,"t":"2025-04-14T04:00:00Z","v":89253,"vw":50.397801},{"c":50.4,"h":50.8899,"l":50.1201,"n":562,"o":50.3,"t":"2025-04-15T04:00:00Z","v":41885,"vw":50.50417},{"c":48.7,"h":49.58,"l":47.86,"n":967,"o":49.49,"t":"2025-04-16T04:00:00Z","v":133992,"vw":48.737257},{"c":48.09,"h":49.16,"l":47.9601,"n":620,"o":49.16,"t":"2025-04-17T04:00:00Z","v":49297,"vw":48.297923},{"c":47.03,"h":47.625,"l":46.251,"n":1032,"o":47.6,"t":"2025-04-21T04:00:00Z","v":88714,"vw":46.87595},{"c":48.35,"h":48.7199,"l":47.44,"n":766,"o":47.44,"t":"2025-04-22T04:00:00Z","v":64931,"vw":48.058589},{"c":49.93,"h":50.9779,"l":49.54,"n":858,"o":50.29,"t":"2025-04-23T04:00:00Z","v":138869,"vw":50.196223},{"c":52.44,"h":52.59,"l":50.54,"n":1531,"o":50.54,"t":"2025-04-24T04:00:00Z","v":184178,"vw":52.026488},{"c":53.85,"h":53.85,"l":52.6,"n":1797,"o":53,"t":"2025-04-25T04:00:00Z","v":218994,"vw":53.214844},{"c":53.29,"h":53.83,"l":52.36,"n":1483,"o":53.75,"t":"2025-04-28T04:00:00Z","v":126703,"vw":52.982579},{"c":53.77,"h":53.77,"l":52.76,"n":915,"o":52.76,"t":"2025-04-29T04:00:00Z","v":80716,"vw":53.331009},{"c":53.27,"h":53.6,"l":51.8,"n":1267,"o":52.25,"t":"2025-04-30T04:00:00Z","v":106991,"vw":52.585438},{"c":55.09,"h":55.45,"l":54.3197,"n":2035,"o":55,"t":"2025-05-01T04:00:00Z","v":282750,"vw":55.158429},{"c":55.73,"h":56.1899,"l":55.05,"n":1455,"o":55.72,"t":"2025-05-02T04:00:00Z","v":137209,"vw":55.707383},{"c":55.54,"h":55.85,"l":55.09,"n":1006,"o":55.09,"t":"2025-05-05T04:00:00Z","v":72509,"vw":55.646371},{"c":55.05,"h":55.54,"l":54.51,"n":1440,"o":54.76,"t":"2025-05-06T04:00:00Z","v":118807,"vw":55.169828},{"c":55.04,"h":55.4199,"l":54.3001,"n":1181,"o":55.12,"t":"2025-05-07T04:00:00Z","v":88558,"vw":54.959727},{"c":55.48,"h":56.0092,"l":54.9216,"n":988,"o":55.8,"t":"2025-05-08T04:00:00Z","v":83647,"vw":55.619876},{"c":54.9,"h":55.6299,"l":54.7001,"n":938,"o":55.565,"t":"2025-05-09T04:00:00Z","v":125946,"vw":55.134047},{"c":57.75,"h":57.75,"l":56.4219,"n":3056,"o":57.33,"t":"2025-05-12T04:00:00Z","v":433472,"vw":57.290999},{"c":58.91,"h":59.38,"l":57.75,"n":2645,"o":57.95,"t":"2025-05-13T04:00:00Z","v":276684,"vw":58.826123},{"c":59.15,"h":59.5,"l":58.8824,"n":1236,"o":59.23,"t":"2025-05-14T04:00:00Z","v":170612,"vw":59.14677},{"c":58.73,"h":59.2289,"l":58.24,"n":1222,"o":58.99,"t":"2025-05-15T04:00:00Z","v":192385,"vw":58.659502},{"c":59.22,"h":59.22,"l":58.43,"n":889,"o":59.22,"t":"2025-05-16T04:00:00Z","v":112707,"vw":59.023649},{"c":59.16,"h":59.276,"l":57.8,"n":1225,"o":57.84,"t":"2025-05-19T04:00:00Z","v":114160,"vw":58.974691},{"c":58.85,"h":59.0138,"l":58.3198,"n":752,"o":58.73,"t":"2025-05-20T04:00:00Z","v":60498,"vw":58.736662},{"c":58.51,"h":59.87,"l":58.09,"n":972,"o":58.09,"t":"2025-05-21T04:00:00Z","v":97033,"vw":59.045661},{"c":58.9,"h":59.41,"l":58.15,"n":1446,"o":58.15,"t":"2025-05-22T04:00:00Z","v":870715,"vw":59.038726},{"c":58.54,"h":58.8699,"l":57.801,"n":900,"o":57.98,"t":"2025-05-23T04:00:00Z","v":361117,"vw":58.456312},{"c":60.16,"h":60.1899,"l":59.1718,"n":3338,"o":59.48,"t":"2025-05-27T04:00:00Z","v":819188,"vw":59.966203},{"c":60.08,"h":60.488,"l":59.9001,"n":878,"o":60.34,"t":"2025-05-28T04:00:00Z","v":76167,"vw":60.136823},{"c":59.96,"h":61.02,"l":59.6101,"n":1211,"o":61.02,"t":"2025-05-29T04:00:00Z","v":98856,"vw":59.981642},{"c":59.77,"h":59.8061,"l":58.6,"n":1969,"o":59.5,"t":"2025-05-30T04:00:00Z","v":281171,"vw":59.102734},{"c":60.44,"h":60.6399,"l":59.38,"n":926,"o":59.38,"t":"2025-06-02T04:00:00Z","v":99216,"vw":60.206897},{"c":60.96,"h":61.14,"l":60.4,"n":1149,"o":60.68,"t":"2025-06-03T04:00:00Z","v":136011,"vw":60.798895},{"c":61.09,"h":61.3,"l":60.6616,"n":723,"o":60.96,"t":"2025-06-04T04:00:00Z","v":71543,"vw":61.043304},{"c":61.13,"h":61.97,"l":61.0159,"n":1392,"o":61.25,"t":"2025-06-05T04:00:00Z","v":190729,"vw":61.447515},{"c":61.76,"h":61.9899,"l":61.42,"n":1130,"o":61.732,"t":"2025-06-06T04:00:00Z","v":104098,"vw":61.752374},{"c":61.72,"h":62.01,"l":61.4301,"n":1423,"o":61.88,"t":"2025-06-09T04:00:00Z","v":128063,"vw":61.794912},{"c":61.61,"h":61.8411,"l":60.97,"n":916,"o":61.78,"t":"2025-06-10T04:00:00Z","v":111016,"vw":61.530174},{"c":61.86,"h":62.26,"l":61.5842,"n":807,"o":61.8,"t":"2025-06-11T04:00:00Z","v":106897,"vw":61.952409},{"c":62.1,"h":62.2088,"l":61.65,"n":652,"o":61.65,"t":"2025-06-12T04:00:00Z","v":36122,"vw":61.972702},{"c":61.02,"h":61.84,"l":61.0152,"n":1031,"o":61.22,"t":"2025-06-13T04:00:00Z","v":111823,"vw":61.364996},{"c":61.73,"h":62.2,"l":61.5101,"n":784,"o":61.67,"t":"2025-06-16T04:00:00Z","v":105126,"vw":61.890978},{"c":61.59,"h":62.0084,"l":61.4001,"n":730,"o":61.765,"t":"2025-06-17T04:00:00Z","v":100300,"vw":61.674719},{"c":61.69,"h":61.9736,"l":61.3,"n":578,"o":61.81,"t":"2025-06-18T04:00:00Z","v":53979,"vw":61.638185},{"c":60.98,"h":61.99,"l":60.6219,"n":1019,"o":61.99,"t":"2025-06-20T04:00:00Z","v":99694,"vw":60.961068},{"c":61.32,"h":61.4611,"l":60.29,"n":1105,"o":60.92,"t":"2025-06-23T04:00:00Z","v":165028,"vw":60.90545},{"c":62.28,"h":62.3799,"l":61.95,"n":814,"o":61.99,"t":"2025-06-24T04:00:00Z","v":77889,"vw":62.200771},{"c":62.83,"h":63.3299,"l":62.73,"n":977,"o":62.76,"t":"2025-06-25T04:00:00Z","v":75465,"vw":62.981077},{"c":64.46,"h":64.46,"l":63.07,"n":1227,"o":63.4,"t":"2025-06-26T04:00:00Z","v":171641,"vw":63.67875},{"c":64.62,"h":64.8024,"l":64,"n":1446,"o":64.42,"t":"2025-06-27T04:00:00Z","v":172845,"vw":64.495495},{"c":65.15,"h":65.34,"l":64.7197,"n":1344,"o":65.34,"t":"2025-06-30T04:00:00Z","v":157963,"vw":65.020746},{"c":64.17,"h":65.119,"l":63.5234,"n":1221,"o":65,"t":"2025-07-01T04:00:00Z","v":113868,"vw":64.316504},{"c":64.65,"h":64.65,"l":63.63,"n":1028,"o":63.74,"t":"2025-07-02T04:00:00Z","v":112470,"vw":64.295906},{"c":65.54,"h":65.54,"l":64.8,"n":648,"o":64.95,"t":"2025-07-03T04:00:00Z","v":71565,"vw":65.226261},{"c":64.9,"h":65.1213,"l":64.4437,"n":1442,"o":64.84,"t":"2025-07-07T04:00:00Z","v":172670,"vw":64.805305},{"c":64.65,"h":65.14,"l":64.36,"n":819,"o":65.14,"t":"2025-07-08T04:00:00Z","v":94224,"vw":64.660755},{"c":65.46,"h":65.575,"l":65.03,"n":1183,"o":65.03,"t":"2025-07-09T04:00:00Z","v":105783,"vw":65.346144},{"c":64.57,"h":65.46,"l":64.36,"n":920,"o":65.38,"t":"2025-07-10T04:00:00Z","v":113332,"vw":64.74165},{"c":64.47,"h":64.75,"l":64.2001,"n":1023,"o":64.52,"t":"2025-07-11T04:00:00Z","v":51822,"vw":64.533847},{"c":64.49,"h":64.7599,"l":64.05,"n":1132,"o":64.1,"t":"2025-07-14T04:00:00Z","v":59999,"vw":64.579169},{"c":64.86,"h":65.23,"l":64.67,"n":832,"o":65.23,"t":"2025-07-15T04:00:00Z","v":59898,"vw":65.028694},{"c":64.64,"h":65.06,"l":64.1901,"n":679,"o":65.06,"t":"2025-07-16T04:00:00Z","v":49945,"vw":64.722347},{"c":64.84,"h":65.35,"l":64.75,"n":1061,"o":64.96,"t":"2025-07-17T04:00:00Z","v":104864,"vw":65.140954},{"c":64.99,"h":65.39,"l":64.562,"n":877,"o":65.39,"t":"2025-07-18T04:00:00Z","v":62630,"vw":64.815102},{"c":65.85,"h":65.85,"l":65.12,"n":887,"o":65.15,"t":"2025-07-21T04:00:00Z","v":85464,"vw":65.633757},{"c":64.76,"h":66,"l":64.55,"n":804,"o":66,"t":"2025-07-22T04:00:00Z","v":95072,"vw":64.944718},{"c":64.8,"h":65.02,"l":64.388,"n":859,"o":65.02,"t":"2025-07-23T04:00:00Z","v":127009,"vw":64.788277},{"c":65.74,"h":66,"l":65.4,"n":621,"o":65.8,"t":"2025-07-24T04:00:00Z","v":77076,"vw":65.668801},{"c":65.74,"h":65.91,"l":65.55,"n":638,"o":65.8,"t":"2025-07-25T04:00:00Z","v":57250,"vw":65.751046},{"c":66.23,"h":66.3281,"l":65.81,"n":703,"o":66.09,"t":"2025-07-28T04:00:00Z","v":117242,"vw":66.090115},{"c":66.05,"h":66.675,"l":65.8101,"n":629,"o":66.6,"t":"2025-07-29T04:00:00Z","v":52451,"vw":66.209316},{"c":66.19,"h":66.28,"l":65.63,"n":748,"o":65.91,"t":"2025-07-30T04:00:00Z","v":76759,"vw":66.059109},{"c":66.4,"h":67.6,"l":66.12,"n":1103,"o":67.5,"t":"2025-07-31T04:00:00Z","v":155458,"vw":66.688117},{"c":64.26,"h":65.3303,"l":64,"n":2014,"o":65.33,"t":"2025-08-01T04:00:00Z","v":197497,"vw":64.512928},{"c":65.48,"h":65.6099,"l":65,"n":1126,"o":65.07,"t":"2025-08-04T04:00:00Z","v":135502,"vw":65.39408},{"c":64.52,"h":65.85,"l":64.51,"n":958,"o":65.48,"t":"2025-08-05T04:00:00Z","v":131561,"vw":65.069964},{"c":65.68,"h":65.86,"l":64.54,"n":995,"o":64.54,"t":"2025-08-06T04:00:00Z","v":175540,"vw":65.365921},{"c":65.38,"h":66.39,"l":65.02,"n":1057,"o":66.06,"t":"2025-08-07T04:00:00Z","v":127020,"vw":65.583682},{"c":66.1,"h":66.24,"l":65.64,"n":638,"o":65.64,"t":"2025-08-08T04:00:00Z","v":71248,"vw":66.056717},{"c":66.1,"h":66.54,"l":65.82,"n":1002,"o":66.41,"t":"2025-08-11T04:00:00Z","v":78633,"vw":66.228764},{"c":66.8,"h":66.9003,"l":66.08,"n":715,"o":66.43,"t":"2025-08-12T04:00:00Z","v":71388,"vw":66.57005},{"c":66.47,"h":67.17,"l":66.32,"n":691,"o":67.17,"t":"2025-08-13T04:00:00Z","v":52853,"vw":66.720397},{"c":66.96,"h":67.17,"l":66.36,"n":517,"o":66.36,"t":"2025-08-14T04:00:00Z","v":38274,"vw":66.881815},{"c":66.91,"h":67.11,"l":66.62,"n":753,"o":66.81,"t":"2025-08-15T04:00:00Z","v":81005,"vw":66.854042},{"c":66.88,"h":67.01,"l":66.37,"n":719,"o":66.37,"t":"2025-08-18T04:00:00Z","v":55268,"vw":66.734802},{"c":65.79,"h":66.91,"l":65.427,"n":901,"o":66.91,"t":"2025-08-19T04:00:00Z","v":89815,"vw":65.826294},{"c":64.98,"h":65.36,"l":64.07,"n":1306,"o":65.36,"t":"2025-08-20T04:00:00Z","v":141423,"vw":64.65536},{"c":64.57,"h":65.325,"l":64.33,"n":707,"o":65,"t":"2025-08-21T04:00:00Z","v":603451,"vw":64.622997},{"c":65.75,"h":65.9777,"l":64.53,"n":1725,"o":64.98,"t":"2025-08-22T04:00:00Z","v":161814,"vw":65.447407},{"c":65.78,"h":66.17,"l":65.5001,"n":1238,"o":65.79,"t":"2025-08-25T04:00:00Z","v":91150,"vw":65.936117},{"c":65.74,"h":65.8387,"l":65.31,"n":565,"o":65.55,"t":"2025-08-26T04:00:00Z","v":38376,"vw":65.667372},{"c":66.19,"h":66.2999,"l":65.75,"n":495,"o":65.8,"t":"2025-08-27T04:00:00Z","v":32101,"vw":66.00272},{"c":67.06,"h":67.3299,"l":65.99,"n":1566,"o":65.99,"t":"2025-08-28T04:00:00Z","v":143851,"vw":66.822629},{"c":66.03,"h":67,"l":65.6801,"n":1172,"o":67,"t":"2025-08-29T04:00:00Z","v":99927,"vw":66.022716},{"c":65.35,"h":65.4999,"l":64.44,"n":1485,"o":64.79,"t":"2025-09-02T04:00:00Z","v":129463,"vw":64.996969},{"c":66.66,"h":66.7599,"l":66.08,"n":825,"o":66.28,"t":"2025-09-03T04:00:00Z","v":104742,"vw":66.33073},{"c":67.18,"h":67.285,"l":66.4601,"n":1172,"o":67.1,"t":"2025-09-04T04:00:00Z","v":123128,"vw":66.930561},{"c":68.09,"h":68.6299,"l":67.37,"n":1161,"o":68.36,"t":"2025-09-05T04:00:00Z","v":91372,"vw":67.916677},{"c":68.8,"h":68.9482,"l":68.515,"n":1170,"o":68.68,"t":"2025-09-08T04:00:00Z","v":129135,"vw":68.751481},{"c":68.95,"h":68.96,"l":68.33,"n":838,"o":68.96,"t":"2025-09-09T04:00:00Z","v":78128,"vw":68.775599},{"c":69.43,"h":69.85,"l":68.95,"n":1037,"o":69.85,"t":"2025-09-10T04:00:00Z","v":85045,"vw":69.374952},{"c":69.31,"h":69.78,"l":69.02,"n":973,"o":69.78,"t":"2025-09-11T04:00:00Z","v":84873,"vw":69.311919},{"c":69.28,"h":69.5299,"l":68.94,"n":819,"o":68.94,"t":"2025-09-12T04:00:00Z","v":54483,"vw":69.354759},{"c":70.45,"h":70.49,"l":69.51,"n":1974,"o":69.76,"t":"2025-09-15T04:00:00Z","v":183115,"vw":70.252579},{"c":70.32,"h":70.5183,"l":70.04,"n":1403,"o":70.51,"t":"2025-09-16T04:00:00Z","v":128200,"vw":70.318069},{"c":69.79,"h":70.43,"l":68.96,"n":1294,"o":70.43,"t":"2025-09-17T04:00:00Z","v":88255,"vw":69.57702},{"c":70.75,"h":70.86,"l":70.2052,"n":965,"o":70.53,"t":"2025-09-18T04:00:00Z","v":467663,"vw":70.811452},{"c":71.18,"h":71.23,"l":70.73,"n":640,"o":71.1,"t":"2025-09-19T04:00:00Z","v":43753,"vw":71.039074},{"c":71.22,"h":71.3409,"l":70.84,"n":1353,"o":71.18,"t":"2025-09-22T04:00:00Z","v":97742,"vw":71.143648},{"c":70.3,"h":71.69,"l":70.02,"n":884,"o":71.69,"t":"2025-09-23T04:00:00Z","v":65457,"vw":70.429494},{"c":69.76,"h":70.6323,"l":69.39,"n":1075,"o":70.39,"t":"2025-09-24T04:00:00Z","v":88286,"vw":69.904833},{"c":69.68,"h":69.9,"l":68.6901,"n":1307,"o":69.5,"t":"2025-09-25T04:00:00Z","v":108513,"vw":69.345369},{"c":69.81,"h":69.87,"l":69.071,"n":803,"o":69.87,"t":"2025-09-26T04:00:00Z","v":75034,"vw":69.690238},{"c":70.12,"h":70.595,"l":69.8998,"n":992,"o":70.4,"t":"2025-09-29T04:00:00Z","v":111840,"vw":70.35065},{"c":69.98,"h":69.99,"l":69.31,"n":931,"o":69.65,"t":"2025-09-30T04:00:00Z","v":71360,"vw":69.557529},{"c":69.71,"h":69.89,"l":69.1,"n":1073,"o":69.89,"t":"2025-10-01T04:00:00Z","v":102495,"vw":69.644548},{"c":69.85,"h":70.22,"l":69.55,"n":1131,"o":70.22,"t":"2025-10-02T04:00:00Z","v":121342,"vw":69.789261},{"c":69.46,"h":70.1036,"l":69.26,"n":939,"o":69.97,"t":"2025-10-03T04:00:00Z","v":69573,"vw":69.671936},{"c":69.68,"h":69.9988,"l":69.1401,"n":1003,"o":69.59,"t":"2025-10-06T04:00:00Z","v":120384,"vw":69.524818},{"c":69.52,"h":69.95,"l":69.05,"n":705,"o":69.95,"t":"2025-10-07T04:00:00Z","v":61120,"vw":69.443654},{"c":70.58,"h":70.6699,"l":69.74,"n":988,"o":69.74,"t":"2025-10-08T04:00:00Z","v":56261,"vw":70.298894},{"c":71.01,"h":71.01,"l":70.355,"n":681,"o":70.79,"t":"2025-10-09T04:00:00Z","v":67968,"vw":70.680557},{"c":68.4,"h":71.3,"l":68,"n":2096,"o":71.1,"t":"2025-10-10T04:00:00Z","v":161890,"vw":69.05178},{"c":70.69,"h":70.69,"l":69.3529,"n":928,"o":69.94,"t":"2025-10-13T04:00:00Z","v":98332,"vw":70.1894},{"c":69.15,"h":69.8817,"l":68.51,"n":1101,"o":69.34,"t":"2025-10-14T04:00:00Z","v":99706,"vw":69.334831},{"c":69.37,"h":70.2099,"l":68.94,"n":651,"o":69.9,"t":"2025-10-15T04:00:00Z","v":41282,"vw":69.564965},{"c":69.01,"h":70.19,"l":68.47,"n":970,"o":69.68,"t":"2025-10-16T04:00:00Z","v":506182,"vw":69.130183},{"c":69.39,"h":69.58,"l":68.5,"n":833,"o":68.79,"t":"2025-10-17T04:00:00Z","v":57859,"vw":69.13496},{"c":70.7,"h":70.861,"l":69.79,"n":676,"o":69.79,"t":"2025-10-20T04:00:00Z","v":43918,"vw":70.573931},{"c":70.91,"h":70.98,"l":70.58,"n":726,"o":70.98,"t":"2025-10-21T04:00:00Z","v":70279,"vw":70.76608},{"c":69.93,"h":70.94,"l":69.1141,"n":1529,"o":70.56,"t":"2025-10-22T04:00:00Z","v":171696,"vw":70.155458},{"c":70.35,"h":70.49,"l":69.81,"n":407,"o":69.81,"t":"2025-10-23T04:00:00Z","v":24075,"vw":70.388222},{"c":71.12,"h":71.3899,"l":70.98,"n":689,"o":71,"t":"2025-10-24T04:00:00Z","v":52334,"vw":71.18077},{"c":72.53,"h":72.53,"l":72,"n":1268,"o":72.17,"t":"2025-10-27T04:00:00Z","v":148506,"vw":72.27863},{"c":73.36,"h":73.7499,"l":72.83,"n":2157,"o":73,"t":"2025-10-28T04:00:00Z","v":178335,"vw":73.382523},{"c":73.88,"h":74.02,"l":73.4001,"n":873,"o":73.79,"t":"2025-10-29T04:00:00Z","v":78743,"vw":73.809568},{"c":72.6,"h":73.5899,"l":72.39,"n":1171,"o":73.28,"t":"2025-10-30T04:00:00Z","v":359240,"vw":73.215985},{"c":73.01,"h":74.43,"l":72.9015,"n":732,"o":74.43,"t":"2025-10-31T04:00:00Z","v":39949,"vw":73.403657},{"c":73.08,"h":73.96,"l":73.0113,"n":851,"o":73.83,"t":"2025-11-03T05:00:00Z","v":82220,"vw":73.413249},{"c":71.61,"h":72.85,"l":71.51,"n":1195,"o":72.15,"t":"2025-11-04T05:00:00Z","v":126982,"vw":72.107356},{"c":71.79,"h":72.2699,"l":71.411,"n":775,"o":71.5,"t":"2025-11-05T05:00:00Z","v":55755,"vw":71.951292},{"c":70.82,"h":71.7004,"l":70.6,"n":1184,"o":71.7004,"t":"2025-11-06T05:00:00Z","v":84653,"vw":71.012301},{"c":70.65,"h":70.68,"l":69.28,"n":1800,"o":70.32,"t":"2025-11-07T05:00:00Z","v":167070,"vw":69.832944},{"c":72.57,"h":72.6699,"l":71.62,"n":790,"o":71.77,"t":"2025-11-10T05:00:00Z","v":63805,"vw":72.15609},{"c":72.45,"h":72.46,"l":71.8368,"n":474,"o":72.2,"t":"2025-11-11T05:00:00Z","v":73924,"vw":72.257751},{"c":72,"h":72.92,"l":71.5,"n":661,"o":72.92,"t":"2025-11-12T05:00:00Z","v":47436,"vw":71.781247},{"c":70.39,"h":71.63,"l":70.09,"n":1179,"o":71.39,"t":"2025-11-13T05:00:00Z","v":84056,"vw":70.585652},{"c":70.39,"h":71.11,"l":68.94,"n":1071,"o":69.39,"t":"2025-11-14T05:00:00Z","v":65716,"vw":69.968824},{"c":70.05,"h":70.985,"l":69.4515,"n":951,"o":70.67,"t":"2025-11-17T05:00:00Z","v":55378,"vw":70.283099},{"c":68.92,"h":69.6199,"l":68.36,"n":1089,"o":69.3,"t":"2025-11-18T05:00:00Z","v":100695,"vw":69.040175},{"c":69.55,"h":70.21,"l":69,"n":752,"o":69.2,"t":"2025-11-19T05:00:00Z","v":34129,"vw":69.60414},{"c":68.06,"h":71.35,"l":67.79,"n":1691,"o":71.3,"t":"2025-11-20T05:00:00Z","v":132510,"vw":69.260825},{"c":68.4,"h":69.07,"l":67.03,"n":1226,"o":68.28,"t":"2025-11-21T05:00:00Z","v":104770,"vw":68.088834},{"c":70.5,"h":70.5,"l":68.86,"n":1034,"o":68.86,"t":"2025-11-24T05:00:00Z","v":123070,"vw":69.919343},{"c":71,"h":71,"l":69.54,"n":819,"o":70.38,"t":"2025-11-25T05:00:00Z","v":97985,"vw":70.450169},{"c":71.25,"h":71.43,"l":70.6955,"n":675,"o":71.19,"t":"2025-11-26T05:00:00Z","v":63612,"vw":71.205252},{"c":71.69,"h":71.69,"l":71.25,"n":532,"o":71.25,"t":"2025-11-28T05:00:00Z","v":31299,"vw":71.395448},{"c":71.51,"h":71.6599,"l":70.6657,"n":867,"o":71.27,"t":"2025-12-01T05:00:00Z","v":93514,"vw":71.255898},{"c":71.82,"h":72.25,"l":71.655,"n":698,"o":72,"t":"2025-12-02T05:00:00Z","v":64910,"vw":71.995612},{"c":71.42,"h":71.65,"l":69.91,"n":790,"o":71.5,"t":"2025-12-03T05:00:00Z","v":37589,"vw":71.217629},{"c":71.23,"h":72.14,"l":71.11,"n":586,"o":72.14,"t":"2025-12-04T05:00:00Z","v":32069,"vw":71.343633},{"c":71.92,"h":72.29,"l":71.48,"n":572,"o":71.67,"t":"2025-12-05T05:00:00Z","v":33651,"vw":71.743633},{"c":71.79,"h":72.17,"l":71.37,"n":537,"o":72.17,"t":"2025-12-08T05:00:00Z","v":39475,"vw":71.760023},{"c":71.88,"h":71.88,"l":71.1,"n":506,"o":71.25,"t":"2025-12-09T05:00:00Z","v":22236,"vw":71.542806},{"c":71.74,"h":71.79,"l":71.1,"n":626,"o":71.36,"t":"2025-12-10T05:00:00Z","v":36091,"vw":71.447697},{"c":71.6,"h":71.6,"l":70.61,"n":694,"o":71,"t":"2025-12-11T05:00:00Z","v":23026,"vw":71.070009},{"c":69.71,"h":70.88,"l":69.26,"n":1097,"o":70.62,"t":"2025-12-12T05:00:00Z","v":72506,"vw":69.785301},{"c":67.8,"h":69.53,"l":67.8,"n":1281,"o":69.53,"t":"2025-12-15T05:00:00Z","v":91850,"vw":68.353679},{"c":68.09,"h":68.35,"l":67.54,"n":784,"o":67.65,"t":"2025-12-16T05:00:00Z","v":52427,"vw":68.061503},{"c":66.84,"h":68.43,"l":66.84,"n":1152,"o":68.43,"t":"2025-12-17T05:00:00Z","v":52350,"vw":67.468364},{"c":67.53,"h":67.9199,"l":67.26,"n":833,"o":67.79,"t":"2025-12-18T05:00:00Z","v":81401,"vw":67.639609},{"c":68.39,"h":68.4899,"l":67.89,"n":709,"o":67.89,"t":"2025-12-19T05:00:00Z","v":59163,"vw":68.204406},{"c":68.47,"h":68.8,"l":68.355,"n":695,"o":68.8,"t":"2025-12-22T05:00:00Z","v":56287,"vw":68.538826},{"c":69.11,"h":69.15,"l":68.41,"n":647,"o":68.57,"t":"2025-12-23T05:00:00Z","v":61291,"vw":68.924318},{"c":69.2,"h":69.2463,"l":68.91,"n":439,"o":68.98,"t":"2025-12-24T05:00:00Z","v":16974,"vw":69.106334},{"c":69.2,"h":69.79,"l":69.18,"n":647,"o":69.79,"t":"2025-12-26T05:00:00Z","v":59878,"vw":69.466015},{"c":68.69,"h":69.03,"l":68.5,"n":651,"o":68.65,"t":"2025-12-29T05:00:00Z","v":42581,"vw":68.712281},{"c":68.64,"h":68.9629,"l":68.62,"n":434,"o":68.65,"t":"2025-12-30T05:00:00Z","v":36281,"vw":68.825456},{"c":68.05,"h":68.8029,"l":68.05,"n":693,"o":68.72,"t":"2025-12-31T05:00:00Z","v":46625,"vw":68.424813},{"c":67.02,"h":69.13,"l":66.7501,"n":1157,"o":68.71,"t":"2026-01-02T05:00:00Z","v":71901,"vw":67.367137},{"c":67.46,"h":68.105,"l":67.36,"n":1085,"o":67.8,"t":"2026-01-05T05:00:00Z","v":84616,"vw":67.745662},{"c":67.75,"h":67.9999,"l":67.387,"n":792,"o":67.59,"t":"2026-01-06T05:00:00Z","v":66859,"vw":67.720551},{"c":68.34,"h":69.05,"l":67.9,"n":603,"o":67.9,"t":"2026-01-07T05:00:00Z","v":52011,"vw":68.409907},{"c":68,"h":68.79,"l":67.4013,"n":1325,"o":68.79,"t":"2026-01-08T05:00:00Z","v":222862,"vw":67.751621},{"c":68.57,"h":68.67,"l":67.5301,"n":818,"o":68.47,"t":"2026-01-09T05:00:00Z","v":94169,"vw":68.383149},{"c":68.38,"h":68.87,"l":67.67,"n":840,"o":67.67,"t":"2026-01-12T05:00:00Z","v":44576,"vw":68.476664},{"c":68.19,"h":68.6601,"l":67.83,"n":661,"o":68.5,"t":"2026-01-13T05:00:00Z","v":62793,"vw":68.401463},{"c":67.01,"h":68.03,"l":66.5,"n":1095,"o":67.77,"t":"2026-01-14T05:00:00Z","v":60713,"vw":66.947098},{"c":67.115,"h":67.8,"l":66.89,"n":610,"o":67.66,"t":"2026-01-15T05:00:00Z","v":25188,"vw":67.498387},{"c":66.76,"h":67.74,"l":66.75,"n":820,"o":67.29,"t":"2026-01-16T05:00:00Z","v":89294,"vw":66.945344},{"c":64.99,"h":65.9279,"l":64.85,"n":1623,"o":65.77,"t":"2026-01-20T05:00:00Z","v":108541,"vw":65.503174},{"c":64.95,"h":65.4894,"l":64.11,"n":998,"o":64.99,"t":"2026-01-21T05:00:00Z","v":68750,"vw":64.796336},{"c":65.6,"h":66.08,"l":65.3,"n":915,"o":66.08,"t":"2026-01-22T05:00:00Z","v":70942,"vw":65.574671},{"c":66.28,"h":66.6599,"l":65.53,"n":661,"o":65.53,"t":"2026-01-23T05:00:00Z","v":51895,"vw":66.372794},{"c":66.84,"h":67.28,"l":66.44,"n":710,"o":66.44,"t":"2026-01-26T05:00:00Z","v":61181,"vw":66.821331},{"c":67.55,"h":67.74,"l":67.13,"n":812,"o":67.3,"t":"2026-01-27T05:00:00Z","v":74505,"vw":67.586791},{"c":67.25,"h":68.199,"l":67.01,"n":785,"o":67.99,"t":"2026-01-28T05:00:00Z","v":63290,"vw":67.55913},{"c":66.48,"h":67.31,"l":64.92,"n":1090,"o":67.31,"t":"2026-01-29T05:00:00Z","v":69544,"vw":65.806118},{"c":65.994,"h":66.53,"l":65.74,"n":880,"o":65.93,"t":"2026-01-30T05:00:00Z","v":38311,"vw":66.233543},{"c":65.98,"h":66.5,"l":65.89,"n":888,"o":65.89,"t":"2026-02-02T05:00:00Z","v":36521,"vw":66.221819},{"c":64.94,"h":66.85,"l":64.385,"n":1189,"o":66.85,"t":"2026-02-03T05:00:00Z","v":89127,"vw":64.822485},{"c":63.87,"h":64.91,"l":62.74,"n":1149,"o":64.91,"t":"2026-02-04T05:00:00Z","v":83991,"vw":63.617107},{"c":61.86,"h":63.35,"l":61.71,"n":1560,"o":62.77,"t":"2026-02-05T05:00:00Z","v":206390,"vw":62.284252},{"c":62.88,"h":63.0899,"l":61.7,"n":1340,"o":61.95,"t":"2026-02-06T05:00:00Z","v":156074,"vw":62.385747},{"c":63.93,"h":64.24,"l":62.78,"n":764,"o":62.78,"t":"2026-02-09T05:00:00Z","v":53674,"vw":63.756356},{"c":63.56,"h":64.47,"l":63.56,"n":585,"o":64.47,"t":"2026-02-10T05:00:00Z","v":35414,"vw":64.059285},{"c":63,"h":64.135,"l":62.8,"n":743,"o":64.04,"t":"2026-02-11T05:00:00Z","v":42760,"vw":63.110137},{"c":61.21,"h":63.1501,"l":61.16,"n":1107,"o":63.14,"t":"2026-02-12T05:00:00Z","v":78895,"vw":62.010883},{"c":61.26,"h":61.8299,"l":60.81,"n":666,"o":61.29,"t":"2026-02-13T05:00:00Z","v":62527,"vw":61.345884},{"c":61.29,"h":61.57,"l":60.05,"n":1033,"o":60.6,"t":"2026-02-17T05:00:00Z","v":77940,"vw":61.079337},{"c":61.84,"h":62.3921,"l":61.47,"n":671,"o":61.47,"t":"2026-02-18T05:00:00Z","v":56280,"vw":61.937154},{"c":61.76,"h":62.145,"l":61.34,"n":647,"o":61.62,"t":"2026-02-19T05:00:00Z","v":37241,"vw":61.844252},{"c":62.19,"h":62.87,"l":61.38,"n":588,"o":61.38,"t":"2026-02-20T05:00:00Z","v":34925,"vw":62.351825},{"c":60.64,"h":61.99,"l":60.45,"n":853,"o":61.92,"t":"2026-02-23T05:00:00Z","v":46032,"vw":60.922066},{"c":61,"h":61.165,"l":60,"n":668,"o":60.43,"t":"2026-02-24T05:00:00Z","v":36777,"vw":60.809394},{"c":62.4,"h":62.5999,"l":61.44,"n":670,"o":61.44,"t":"2026-02-25T05:00:00Z","v":60254,"vw":62.288252},{"c":62.12,"h":62.4999,"l":61.5,"n":530,"o":62.45,"t":"2026-02-26T05:00:00Z","v":23730,"vw":62.16384},{"c":62.23,"h":62.29,"l":61.67,"n":392,"o":61.67,"t":"2026-02-27T05:00:00Z","v":24288,"vw":62.037409},{"c":62.9,"h":63.19,"l":61.44,"n":633,"o":61.44,"t":"2026-03-02T05:00:00Z","v":49006,"vw":62.662532},{"c":63.08,"h":63.08,"l":61.56,"n":1386,"o":61.73,"t":"2026-03-03T05:00:00Z","v":67730,"vw":62.358784},{"c":64.02,"h":64.38,"l":63.2225,"n":1618,"o":63.28,"t":"2026-03-04T05:00:00Z","v":99726,"vw":64.135086},{"c":64.65,"h":64.87,"l":63.78,"n":1146,"o":64.25,"t":"2026-03-05T05:00:00Z","v":37000,"vw":64.30712},{"c":64,"h":64.74,"l":63.75,"n":1003,"o":63.75,"t":"2026-03-06T05:00:00Z","v":51545,"vw":64.365475},{"c":64.82,"h":64.9999,"l":63.37,"n":920,"o":63.37,"t":"2026-03-09T04:00:00Z","v":41707,"vw":64.125614},{"c":64.715,"h":65.25,"l":64.41,"n":611,"o":64.91,"t":"2026-03-10T04:00:00Z","v":39481,"vw":64.869532},{"c":64.76,"h":65.33,"l":64.32,"n":736,"o":65,"t":"2026-03-11T04:00:00Z","v":83232,"vw":64.48464},{"c":63.85,"h":64.49,"l":63.72,"n":585,"o":64.3,"t":"2026-03-12T04:00:00Z","v":20982,"vw":64.087766},{"c":62.51,"h":64.1,"l":62.51,"n":674,"o":63.86,"t":"2026-03-13T04:00:00Z","v":57443,"vw":63.006956},{"c":63.26,"h":63.65,"l":63.15,"n":712,"o":63.52,"t":"2026-03-16T04:00:00Z","v":68926,"vw":63.427647},{"c":63.55,"h":64.05,"l":63.47,"n":434,"o":63.48,"t":"2026-03-17T04:00:00Z","v":43985,"vw":63.611011},{"c":62.79,"h":63.87,"l":62.79,"n":387,"o":63.4,"t":"2026-03-18T04:00:00Z","v":24482,"vw":63.256855},{"c":62.6,"h":62.705,"l":62.05,"n":537,"o":62.5,"t":"2026-03-19T04:00:00Z","v":29380,"vw":62.425369},{"c":61.06,"h":61.79,"l":60.71,"n":623,"o":61.5175,"t":"2026-03-20T04:00:00Z","v":23712,"vw":61.218025},{"c":62.07,"h":62.67,"l":61.75,"n":547,"o":62.21,"t":"2026-03-23T04:00:00Z","v":17741,"vw":62.348359},{"c":60.81,"h":61.75,"l":60.73,"n":491,"o":61.75,"t":"2026-03-24T04:00:00Z","v":32098,"vw":61.117804},{"c":61.02,"h":61.72,"l":60.95,"n":380,"o":61.37,"t":"2026-03-25T04:00:00Z","v":14196,"vw":61.299508},{"c":59.12,"h":60.49,"l":59.11,"n":1049,"o":60.48,"t":"2026-03-26T04:00:00Z","v":37050,"vw":59.737943},{"c":57.79,"h":59.1019,"l":57.68,"n":906,"o":58.97,"t":"2026-03-27T04:00:00Z","v":94232,"vw":58.261218},{"c":56.94,"h":58.26,"l":56.7,"n":1064,"o":58.26,"t":"2026-03-30T04:00:00Z","v":50387,"vw":57.673186},{"c":59.61,"h":59.92,"l":57.72,"n":804,"o":57.72,"t":"2026-03-31T04:00:00Z","v":57334,"vw":58.984116},{"c":60.83,"h":61.32,"l":60.18,"n":1856,"o":60.68,"t":"2026-04-01T04:00:00Z","v":110463,"vw":60.724839},{"c":60.94,"h":60.95,"l":59,"n":522,"o":59.56,"t":"2026-04-02T04:00:00Z","v":45684,"vw":59.81612},{"c":61.17,"h":61.88,"l":61.04,"n":494,"o":61.12,"t":"2026-04-06T04:00:00Z","v":28133,"vw":61.340976},{"c":61.68,"h":61.82,"l":60.4741,"n":647,"o":61.28,"t":"2026-04-07T04:00:00Z","v":39556,"vw":61.096406},{"c":63.31,"h":64.455,"l":63,"n":913,"o":64.39,"t":"2026-04-08T04:00:00Z","v":56264,"vw":63.606691},{"c":63.9,"h":64.05,"l":62.78,"n":751,"o":63.39,"t":"2026-04-09T04:00:00Z","v":42955,"vw":63.6011},{"c":64.47,"h":64.82,"l":64.25,"n":554,"o":64.44,"t":"2026-04-10T04:00:00Z","v":35571,"vw":64.497972},{"c":65.25,"h":65.314,"l":64.07,"n":614,"o":64.47,"t":"2026-04-13T04:00:00Z","v":26123,"vw":64.852761},{"c":67.42,"h":67.46,"l":65.87,"n":821,"o":65.87,"t":"2026-04-14T04:00:00Z","v":75747,"vw":66.956967},{"c":68.7,"h":68.735,"l":67.7588,"n":809,"o":67.77,"t":"2026-04-15T04:00:00Z","v":50139,"vw":68.283692},{"c":69.23,"h":69.25,"l":68.29,"n":1046,"o":68.81,"t":"2026-04-16T04:00:00Z","v":116609,"vw":68.79861},{"c":69.06,"h":69.54,"l":68.92,"n":923,"o":69.54,"t":"2026-04-17T04:00:00Z","v":60364,"vw":69.28197},{"c":68.38,"h":69,"l":67.83,"n":727,"o":69,"t":"2026-04-20T04:00:00Z","v":34822,"vw":68.408339},{"c":68.13,"h":68.92,"l":67.9009,"n":428,"o":68.92,"t":"2026-04-21T04:00:00Z","v":24915,"vw":68.504448},{"c":70.22,"h":70.22,"l":68.7,"n":661,"o":68.7,"t":"2026-04-22T04:00:00Z","v":34116,"vw":69.64567},{"c":68.86,"h":69.89,"l":68.3601,"n":693,"o":69.89,"t":"2026-04-23T04:00:00Z","v":33877,"vw":69.31258},{"c":70.08,"h":70.18,"l":69.1,"n":460,"o":69.22,"t":"2026-04-24T04:00:00Z","v":30294,"vw":69.792617},{"c":70.6195,"h":70.635,"l":70,"n":580,"o":70,"t":"2026-04-27T04:00:00Z","v":35229,"vw":70.390551},{"c":69.79,"h":69.955,"l":69.21,"n":530,"o":69.58,"t":"2026-04-28T04:00:00Z","v":24453,"vw":69.659963},{"c":69.97,"h":70.1,"l":69.36,"n":486,"o":69.82,"t":"2026-04-29T04:00:00Z","v":20485,"vw":69.74031},{"c":69.9498,"h":70.27,"l":68.8,"n":441,"o":70.27,"t":"2026-04-30T04:00:00Z","v":19730,"vw":69.435169},{"c":70.85,"h":71.18,"l":70.08,"n":427,"o":70.08,"t":"2026-05-01T04:00:00Z","v":46197,"vw":70.870668},{"c":71.12,"h":71.51,"l":70.62,"n":482,"o":70.85,"t":"2026-05-04T04:00:00Z","v":21027,"vw":71.139775},{"c":71.58,"h":72.066,"l":71.49,"n":579,"o":71.62,"t":"2026-05-05T04:00:00Z","v":46416,"vw":71.785915},{"c":72.67,"h":72.7199,"l":71.88,"n":503,"o":72.04,"t":"2026-05-06T04:00:00Z","v":23886,"vw":72.36398},{"c":72.46,"h":73.723,"l":72.36,"n":427,"o":73,"t":"2026-05-07T04:00:00Z","v":31156,"vw":72.887415},{"c":74.35,"h":74.38,"l":72.91,"n":468,"o":72.91,"t":"2026-05-08T04:00:00Z","v":30690,"vw":73.967049},{"c":74.45,"h":74.8499,"l":74.3,"n":545,"o":74.37,"t":"2026-05-11T04:00:00Z","v":29270,"vw":74.636682},{"c":73.92,"h":74.3,"l":72.571,"n":750,"o":74.03,"t":"2026-05-12T04:00:00Z","v":100619,"vw":73.18191},{"c":75.07,"h":75.2699,"l":73.735,"n":454,"o":74.68,"t":"2026-05-13T04:00:00Z","v":21358,"vw":74.592458},{"c":75.45,"h":75.8999,"l":75,"n":361,"o":75,"t":"2026-05-14T04:00:00Z","v":21032,"vw":75.5723},{"c":74.11,"h":74.98,"l":74,"n":446,"o":74.3,"t":"2026-05-15T04:00:00Z","v":19646,"vw":74.405563},{"c":73.5,"h":74.62,"l":72.787,"n":510,"o":74.24,"t":"2026-05-18T04:00:00Z","v":30484,"vw":73.368372},{"c":73.1308,"h":73.72,"l":72.55,"n":389,"o":73.685,"t":"2026-05-19T04:00:00Z","v":29700,"vw":73.132579},{"c":74.0894,"h":74.25,"l":73.11,"n":412,"o":73.5415,"t":"2026-05-20T04:00:00Z","v":28101,"vw":73.747204},{"c":74.6338,"h":74.92,"l":73.831,"n":366,"o":74.3349,"t":"2026-05-21T04:00:00Z","v":40598,"vw":74.342703},{"c":74.56,"h":74.97,"l":74.2,"n":465,"o":74.75,"t":"2026-05-22T04:00:00Z","v":30125,"vw":74.471981},{"c":76.76,"h":76.76,"l":75.47,"n":644,"o":75.55,"t":"2026-05-26T04:00:00Z","v":44305,"vw":76.221618},{"c":76.96,"h":77.09,"l":76.465,"n":453,"o":76.92,"t":"2026-05-27T04:00:00Z","v":27080,"vw":76.767901},{"c":77.73,"h":77.8799,"l":76.71,"n":469,"o":76.96,"t":"2026-05-28T04:00:00Z","v":21676,"vw":77.361567},{"c":79.2117,"h":79.419,"l":78.31,"n":418,"o":78.31,"t":"2026-05-29T04:00:00Z","v":29585,"vw":79.093709},{"c":80.411,"h":80.76,"l":79.755,"n":565,"o":80.1,"t":"2026-06-01T04:00:00Z","v":28103,"vw":80.138668},{"c":79.9,"h":80.53,"l":79.6,"n":464,"o":80.53,"t":"2026-06-02T04:00:00Z","v":22962,"vw":80.003902},{"c":79.115,"h":80,"l":78.52,"n":648,"o":80,"t":"2026-06-03T04:00:00Z","v":33144,"vw":79.030269},{"c":77.2,"h":77.95,"l":76.7,"n":768,"o":77.09,"t":"2026-06-04T04:00:00Z","v":106430,"vw":77.519399},{"c":73.43,"h":76.38,"l":73.06,"n":948,"o":76.01,"t":"2026-06-05T04:00:00Z","v":50693,"vw":74.41013},{"c":74.4,"h":74.875,"l":73.89,"n":499,"o":74.5,"t":"2026-06-08T04:00:00Z","v":53842,"vw":74.441072},{"c":73.21,"h":75.2865,"l":70.921,"n":696,"o":74.89,"t":"2026-06-09T04:00:00Z","v":37536,"vw":73.012751},{"c":71.4,"h":73.26,"l":71.3401,"n":451,"o":72.15,"t":"2026-06-10T04:00:00Z","v":28355,"vw":72.247476},{"c":73.36,"h":73.49,"l":70.58,"n":490,"o":71.39,"t":"2026-06-11T04:00:00Z","v":28209,"vw":72.090971},{"c":72.67,"h":73.4099,"l":72.345,"n":356,"o":73.08,"t":"2026-06-12T04:00:00Z","v":13565,"vw":72.923104},{"c":75.93,"h":76.27,"l":74.89,"n":510,"o":74.89,"t":"2026-06-15T04:00:00Z","v":46339,"vw":75.758179},{"c":74.6286,"h":75.97,"l":74.47,"n":363,"o":75.97,"t":"2026-06-16T04:00:00Z","v":21218,"vw":75.183722},{"c":73.675,"h":74.8401,"l":73.58,"n":364,"o":74.77,"t":"2026-06-17T04:00:00Z","v":24321,"vw":74.430564},{"c":75.96,"h":75.96,"l":74.51,"n":369,"o":75.16,"t":"2026-06-18T04:00:00Z","v":21197,"vw":75.353487},{"c":73.64,"h":75.8,"l":73.59,"n":730,"o":75.59,"t":"2026-06-22T04:00:00Z","v":121125,"vw":74.862008},{"c":71.9,"h":73.36,"l":71.9,"n":481,"o":72.32,"t":"2026-06-23T04:00:00Z","v":40691,"vw":72.340865},{"c":71.34,"h":72.66,"l":71.0301,"n":319,"o":72.48,"t":"2026-06-24T04:00:00Z","v":11078,"vw":71.909657},{"c":70.96,"h":72.1,"l":70.5001,"n":512,"o":72.1,"t":"2026-06-25T04:00:00Z","v":17296,"vw":71.223999},{"c":71.17,"h":71.97,"l":70.12,"n":406,"o":70.12,"t":"2026-06-26T04:00:00Z","v":31007,"vw":71.362285},{"c":72.19,"h":72.58,"l":71.62,"n":438,"o":71.97,"t":"2026-06-29T04:00:00Z","v":35627,"vw":72.238015},{"c":72.58,"h":72.95,"l":72.13,"n":442,"o":72.13,"t":"2026-06-30T04:00:00Z","v":28935,"vw":72.63951},{"c":73.56,"h":74.24,"l":73,"n":414,"o":73.04,"t":"2026-07-01T04:00:00Z","v":35399,"vw":73.807209},{"c":73.7556,"h":74.74,"l":73.41,"n":485,"o":73.56,"t":"2026-07-02T04:00:00Z","v":40742,"vw":73.868524},{"c":74.42,"h":74.96,"l":73.95,"n":709,"o":73.97,"t":"2026-07-06T04:00:00Z","v":58456,"vw":74.471362},{"c":74.33,"h":75.185,"l":74.07,"n":334,"o":74.33,"t":"2026-07-07T04:00:00Z","v":24682,"vw":74.536063},{"c":74.52,"h":74.605,"l":73.55,"n":431,"o":73.66,"t":"2026-07-08T04:00:00Z","v":23349,"vw":73.882542},{"c":75.23,"h":75.51,"l":73.95,"n":406,"o":73.95,"t":"2026-07-09T04:00:00Z","v":16515,"vw":74.864636},{"c":75.5,"h":75.9999,"l":75.07,"n":298,"o":75.81,"t":"2026-07-10T04:00:00Z","v":18841,"vw":75.574901},{"c":75.12,"h":75.52,"l":74.75,"n":404,"o":74.92,"t":"2026-07-13T04:00:00Z","v":23252,"vw":75.161296},{"c":75.9027,"h":76.135,"l":74.7552,"n":260,"o":74.7552,"t":"2026-07-14T04:00:00Z","v":12929,"vw":75.886546},{"c":76.61,"h":76.93,"l":75.905,"n":433,"o":76.46,"t":"2026-07-15T04:00:00Z","v":31904,"vw":76.576014},{"c":75.35,"h":76.185,"l":75.061,"n":401,"o":76,"t":"2026-07-16T04:00:00Z","v":33080,"vw":75.487693},{"c":73.76,"h":74.26,"l":72.54,"n":457,"o":73.04,"t":"2026-07-17T04:00:00Z","v":45931,"vw":73.371769},{"c":74.31,"h":74.9,"l":74.181,"n":359,"o":74.21,"t":"2026-07-20T04:00:00Z","v":20093,"vw":74.503072},{"c":74.99,"h":75.26,"l":74.61,"n":486,"o":75.16,"t":"2026-07-21T04:00:00Z","v":36348,"vw":74.934832},{"c":74.25,"h":74.705,"l":74.25,"n":353,"o":74.47,"t":"2026-07-22T04:00:00Z","v":35941,"vw":74.53006},{"c":72.79,"h":73.6,"l":72.271,"n":428,"o":73.11,"t":"2026-07-23T04:00:00Z","v":27182,"vw":72.729543},{"c":72.28,"h":73.1,"l":72.21,"n":293,"o":73.1,"t":"2026-07-24T04:00:00Z","v":23729,"vw":72.719084},{"c":72.62,"h":73.39,"l":72.29,"n":284,"o":73.31,"t":"2026-07-27T04:00:00Z","v":12291,"vw":72.821477},{"c":72.37,"h":72.6199,"l":71.29,"n":338,"o":72.04,"t":"2026-07-28T04:00:00Z","v":14740,"vw":71.708677},{"c":70.985,"h":72.3034,"l":70.985,"n":342,"o":72.05,"t":"2026-07-29T04:00:00Z","v":15252,"vw":71.701451},{"c":73,"h":73.078,"l":71.39,"n":299,"o":71.39,"t":"2026-07-30T04:00:00Z","v":14292,"vw":72.521829},{"c":74.19,"h":74.3,"l":73.335,"n":327,"o":73.95,"t":"2026-07-31T04:00:00Z","v":13957,"vw":73.864426},{"c":76.58,"h":76.74,"l":74.65,"n":626,"o":74.65,"t":"2026-08-03T04:00:00Z","v":38424,"vw":76.29867},{"c":79.73,"h":80.23,"l":77.52,"n":862,"o":77.62,"t":"2026-08-04T04:00:00Z","v":80398,"vw":79.505015},{"c":79.5,"h":80.8,"l":79.438,"n":466,"o":80.47,"t":"2026-08-05T04:00:00Z","v":19568,"vw":80.179184},{"c":79.43,"h":79.9499,"l":79.17,"n":262,"o":79.35,"t":"2026-08-06T04:00:00Z","v":12585,"vw":79.528391},{"c":80.78,"h":80.78,"l":79.96,"n":436,"o":80.01,"t":"2026-08-07T04:00:00Z","v":22806,"vw":80.338041},{"c":80.7907,"h":81.406,"l":80.59,"n":365,"o":80.59,"t":"2026-08-10T04:00:00Z","v":19533,"vw":81.099407},{"c":80.0588,"h":81.13,"l":79.935,"n":297,"o":81.13,"t":"2026-08-11T04:00:00Z","v":17589,"vw":80.351919},{"c":79.5844,"h":80.12,"l":79.511,"n":315,"o":80.0708,"t":"2026-08-12T04:00:00Z","v":15379,"vw":79.771149},{"c":81.1033,"h":81.24,"l":79.91,"n":306,"o":79.91,"t":"2026-08-13T04:00:00Z","v":13933,"vw":80.91581},{"c":80.228,"h":81.13,"l":80.17,"n":472,"o":81.13,"t":"2026-08-14T04:00:00Z","v":18154,"vw":80.711923},{"c":79.58,"h":80.45,"l":79.5,"n":452,"o":80.35,"t":"2026-08-17T04:00:00Z","v":27966,"vw":79.987624},{"c":78.4951,"h":79.035,"l":78.43,"n":391,"o":78.63,"t":"2026-08-18T04:00:00Z","v":45859,"vw":78.702621},{"c":78.9362,"h":79.24,"l":78.26,"n":304,"o":78.42,"t":"2026-08-19T04:00:00Z","v":6971,"vw":78.784408},{"c":78.64,"h":79.05,"l":78.6,"n":265,"o":78.851,"t":"2026-08-20T04:00:00Z","v":12173,"vw":78.789161},{"c":79.04,"h":79.3899,"l":78.5257,"n":207,"o":79.19,"t":"2026-08-21T04:00:00Z","v":13611,"vw":78.882312},{"c":78.35,"h":78.99,"l":78.1203,"n":310,"o":78.99,"t":"2026-08-24T04:00:00Z","v":9630,"vw":78.416508},{"c":78.8522,"h":79.12,"l":78.52,"n":330,"o":79,"t":"2026-08-25T04:00:00Z","v":26327,"vw":78.61979},{"c":79.06,"h":79.29,"l":78.58,"n":251,"o":78.94,"t":"2026-08-26T04:00:00Z","v":14574,"vw":79.137959},{"c":80.31,"h":80.4,"l":79.7437,"n":309,"o":79.82,"t":"2026-08-27T04:00:00Z","v":15420,"vw":80.142011},{"c":80.85,"h":81.81,"l":80.58,"n":465,"o":80.59,"t":"2026-08-28T04:00:00Z","v":49852,"vw":81.467157},{"c":80.67,"h":80.79,"l":80.155,"n":325,"o":80.75,"t":"2026-08-31T04:00:00Z","v":30501,"vw":80.615992},{"c":79.73,"h":80.27,"l":79.07,"n":265,"o":79.165,"t":"2026-09-01T04:00:00Z","v":34610,"vw":79.915608},{"c":80.02,"h":80.2199,"l":79.45,"n":242,"o":79.45,"t":"2026-09-02T04:00:00Z","v":13032,"vw":79.918372},{"c":81.61,"h":81.74,"l":80.45,"n":386,"o":80.45,"t":"2026-09-03T04:00:00Z","v":30356,"vw":81.462898},{"c":80.84,"h":81.525,"l":80.41,"n":348,"o":81.525,"t":"2026-09-04T04:00:00Z","v":10481,"vw":80.899052},{"c":79.86,"h":80.6388,"l":79.82,"n":435,"o":80.5,"t":"2026-09-08T04:00:00Z","v":31976,"vw":80.094029},{"c":79.98,"h":80.17,"l":79.79,"n":234,"o":79.86,"t":"2026-09-09T04:00:00Z","v":6475,"vw":80.038475},{"c":79.42,"h":79.71,"l":79.185,"n":257,"o":79.185,"t":"2026-09-10T04:00:00Z","v":29526,"vw":79.424276},{"c":80.04,"h":80.36,"l":80.04,"n":195,"o":80.04,"t":"2026-09-11T04:00:00Z","v":9708,"vw":80.208631},{"c":80.3966,"h":80.7,"l":79.32,"n":272,"o":79.45,"t":"2026-09-14T04:00:00Z","v":9297,"vw":80.243875},{"c":79.54,"h":80.1645,"l":79.54,"n":192,"o":79.9097,"t":"2026-09-15T04:00:00Z","v":5676,"vw":79.752092},{"c":79.4297,"h":80.085,"l":78.95,"n":259,"o":79.58,"t":"2026-09-16T04:00:00Z","v":11593,"vw":79.635224},{"c":80.8854,"h":80.9459,"l":80.45,"n":378,"o":80.45,"t":"2026-09-17T04:00:00Z","v":16513,"vw":80.734385},{"c":81.11,"h":81.11,"l":80.38,"n":193,"o":80.7,"t":"2026-09-18T04:00:00Z","v":6113,"vw":80.738574},{"c":83.18,"h":83.55,"l":81.39,"n":611,"o":81.8,"t":"2026-09-21T04:00:00Z","v":42923,"vw":82.759567},{"c":83.535,"h":83.7999,"l":83.13,"n":593,"o":83.47,"t":"2026-09-22T04:00:00Z","v":99050,"vw":83.582222},{"c":83.55,"h":83.71,"l":82.62,"n":624,"o":83.71,"t":"2026-09-23T04:00:00Z","v":55256,"vw":82.972227},{"c":83.07,"h":83.27,"l":82.12,"n":362,"o":82.19,"t":"2026-09-24T04:00:00Z","v":25166,"vw":82.694523},{"c":83.75,"h":83.75,"l":82.8983,"n":800,"o":83.14,"t":"2026-09-25T04:00:00Z","v":93114,"vw":83.445099},{"c":82.8,"h":83.09,"l":81.78,"n":425,"o":83.09,"t":"2026-09-28T04:00:00Z","v":21558,"vw":82.445472},{"c":82.29,"h":82.8,"l":82.16,"n":254,"o":82.38,"t":"2026-09-29T04:00:00Z","v":15096,"vw":82.422145},{"c":82.55,"h":83.47,"l":82.33,"n":598,"o":82.33,"t":"2026-09-30T04:00:00Z","v":51618,"vw":83.220671},{"c":82.46,"h":82.96,"l":81.56,"n":448,"o":82.96,"t":"2026-10-01T04:00:00Z","v":27374,"vw":82.207564},{"c":82.6784,"h":83.38,"l":82.6099,"n":318,"o":83.05,"t":"2026-10-02T04:00:00Z","v":17656,"vw":82.888104},{"c":83.5,"h":83.79,"l":82.75,"n":430,"o":82.75,"t":"2026-10-05T04:00:00Z","v":35536,"vw":83.452178},{"c":84.21,"h":84.53,"l":83.8,"n":468,"o":84.12,"t":"2026-10-06T04:00:00Z","v":45421,"vw":84.20313},{"c":84.76,"h":84.76,"l":83.4768,"n":409,"o":83.9,"t":"2026-10-07T04:00:00Z","v":21413,"vw":84.165068},{"c":83.55,"h":84.9499,"l":83.2494,"n":416,"o":84.49,"t":"2026-10-08T04:00:00Z","v":20419,"vw":84.072247},{"c":84.22,"h":84.46,"l":83.87,"n":249,"o":83.87,"t":"2026-10-09T04:00:00Z","v":7016,"vw":84.136522},{"c":84.06,"h":84.64,"l":84,"n":318,"o":84.21,"t":"2026-10-12T04:00:00Z","v":20023,"vw":84.162405},{"c":84.13,"h":84.54,"l":83.52,"n":313,"o":83.86,"t":"2026-10-13T04:00:00Z","v":23190,"vw":84.203087},{"c":82.24,"h":84.02,"l":81.98,"n":783,"o":84.02,"t":"2026-10-14T04:00:00Z","v":64604,"vw":82.698352},{"c":82.65,"h":82.65,"l":80.85,"n":804,"o":81.07,"t":"2026-10-15T04:00:00Z","v":55658,"vw":81.567741},{"c":79.83,"h":82.41,"l":79.4,"n":663,"o":82.41,"t":"2026-10-16T04:00:00Z","v":92903,"vw":79.832227},{"c":81.15,"h":81.688,"l":80.53,"n":365,"o":80.53,"t":"2026-10-19T04:00:00Z","v":25469,"vw":81.173309},{"c":80.82,"h":81.3203,"l":80.17,"n":406,"o":80.5,"t":"2026-10-20T04:00:00Z","v":32271,"vw":80.777926},{"c":81.05,"h":81.345,"l":80.33,"n":635,"o":80.7,"t":"2026-10-21T04:00:00Z","v":27963,"vw":80.872269},{"c":78.5,"h":80.03,"l":78.21,"n":547,"o":80,"t":"2026-10-22T04:00:00Z","v":45426,"vw":78.736671}],"volatilityBars":[{"c":83.11,"h":83.11,"l":83.11,"n":3,"o":83.11,"t":"2026-09-22T08:00:00Z","v":239,"vw":83.11},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-09-22T13:00:00Z","v":100,"vw":83.25},{"c":83.73,"h":83.73,"l":83.13,"n":26,"o":83.47,"t":"2026-09-22T13:30:00Z","v":1863,"vw":83.596615},{"c":83.52,"h":83.61,"l":83.52,"n":16,"o":83.61,"t":"2026-09-22T13:45:00Z","v":970,"vw":83.576418},{"c":83.7,"h":83.7,"l":83.465,"n":64,"o":83.56,"t":"2026-09-22T14:00:00Z","v":20685,"vw":83.652604},{"c":83.7999,"h":83.7999,"l":83.66,"n":18,"o":83.78,"t":"2026-09-22T14:15:00Z","v":13160,"vw":83.761554},{"c":83.7,"h":83.76,"l":83.7,"n":7,"o":83.76,"t":"2026-09-22T14:30:00Z","v":480,"vw":83.713247},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-09-22T15:15:00Z","v":100,"vw":83.69},{"c":83.7,"h":83.7,"l":83.7,"n":2,"o":83.7,"t":"2026-09-22T15:30:00Z","v":600,"vw":83.7},{"c":83.555,"h":83.63,"l":83.555,"n":12,"o":83.625,"t":"2026-09-22T15:45:00Z","v":1656,"vw":83.565394},{"c":83.54,"h":83.54,"l":83.54,"n":2,"o":83.54,"t":"2026-09-22T16:00:00Z","v":293,"vw":83.54},{"c":83.52,"h":83.52,"l":83.41,"n":5,"o":83.41,"t":"2026-09-22T16:15:00Z","v":397,"vw":83.479512},{"c":83.45,"h":83.45,"l":83.45,"n":2,"o":83.45,"t":"2026-09-22T16:30:00Z","v":241,"vw":83.45},{"c":83.51,"h":83.51,"l":83.51,"n":3,"o":83.51,"t":"2026-09-22T16:45:00Z","v":924,"vw":83.51},{"c":83.435,"h":83.552,"l":83.435,"n":4,"o":83.44,"t":"2026-09-22T17:30:00Z","v":1505,"vw":83.451933},{"c":83.525,"h":83.58,"l":83.44,"n":11,"o":83.58,"t":"2026-09-22T17:45:00Z","v":2749,"vw":83.515018},{"c":83.41,"h":83.41,"l":83.41,"n":3,"o":83.41,"t":"2026-09-22T18:00:00Z","v":210,"vw":83.41},{"c":83.66,"h":83.66,"l":83.54,"n":6,"o":83.54,"t":"2026-09-22T18:15:00Z","v":741,"vw":83.599751},{"c":83.4,"h":83.42,"l":83.4,"n":29,"o":83.42,"t":"2026-09-22T18:30:00Z","v":7100,"vw":83.402395},{"c":83.4645,"h":83.69,"l":83.45,"n":23,"o":83.69,"t":"2026-09-22T18:45:00Z","v":4802,"vw":83.612762},{"c":83.505,"h":83.63,"l":83.505,"n":4,"o":83.61,"t":"2026-09-22T19:00:00Z","v":957,"vw":83.601787},{"c":83.51,"h":83.7,"l":83.5,"n":89,"o":83.7,"t":"2026-09-22T19:15:00Z","v":31808,"vw":83.512271},{"c":83.54,"h":83.68,"l":83.51,"n":16,"o":83.51,"t":"2026-09-22T19:30:00Z","v":2798,"vw":83.52262},{"c":83.535,"h":83.6799,"l":83.53,"n":29,"o":83.66,"t":"2026-09-22T19:45:00Z","v":2088,"vw":83.574296},{"c":83.64,"h":83.64,"l":83.64,"n":2,"o":83.64,"t":"2026-09-23T13:15:00Z","v":200,"vw":83.64},{"c":83.415,"h":83.71,"l":83.335,"n":18,"o":83.71,"t":"2026-09-23T13:30:00Z","v":2466,"vw":83.676607},{"c":83.5664,"h":83.5664,"l":83.56,"n":10,"o":83.56,"t":"2026-09-23T13:45:00Z","v":581,"vw":83.56512},{"c":82.9879,"h":82.9879,"l":82.9879,"n":2,"o":82.9879,"t":"2026-09-23T14:00:00Z","v":341,"vw":82.9879},{"c":82.9568,"h":82.9568,"l":82.8156,"n":12,"o":82.8233,"t":"2026-09-23T14:15:00Z","v":1330,"vw":82.889724},{"c":82.76,"h":82.76,"l":82.73,"n":8,"o":82.73,"t":"2026-09-23T14:30:00Z","v":404,"vw":82.745},{"c":83.2106,"h":83.2106,"l":82.83,"n":16,"o":82.85,"t":"2026-09-23T14:45:00Z","v":1440,"vw":82.912348},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-09-23T15:00:00Z","v":275,"vw":83.04},{"c":83.08,"h":83.08,"l":83.08,"n":2,"o":83.08,"t":"2026-09-23T15:45:00Z","v":167,"vw":83.08},{"c":83.05,"h":83.05,"l":82.9,"n":8,"o":82.99,"t":"2026-09-23T16:15:00Z","v":1155,"vw":82.991989},{"c":82.885,"h":82.885,"l":82.885,"n":1,"o":82.885,"t":"2026-09-23T16:30:00Z","v":1046,"vw":82.885},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-09-23T17:15:00Z","v":166,"vw":82.9},{"c":82.63,"h":82.8,"l":82.62,"n":17,"o":82.64,"t":"2026-09-23T17:30:00Z","v":3630,"vw":82.631975},{"c":82.8,"h":82.84,"l":82.7201,"n":53,"o":82.7201,"t":"2026-09-23T17:45:00Z","v":5559,"vw":82.782365},{"c":82.95,"h":82.95,"l":82.7001,"n":4,"o":82.7001,"t":"2026-09-23T18:15:00Z","v":788,"vw":82.763232},{"c":82.93,"h":82.95,"l":82.8,"n":25,"o":82.8,"t":"2026-09-23T18:30:00Z","v":3403,"vw":82.935441},{"c":83,"h":83.06,"l":82.7,"n":84,"o":82.93,"t":"2026-09-23T18:45:00Z","v":24975,"vw":82.983043},{"c":82.76,"h":82.99,"l":82.76,"n":16,"o":82.988,"t":"2026-09-23T19:00:00Z","v":1238,"vw":82.851768},{"c":83.55,"h":83.55,"l":83.55,"n":5,"o":83.55,"t":"2026-09-23T20:00:00Z","v":923,"vw":83.55},{"c":83.312,"h":83.5,"l":83.312,"n":27,"o":83.312,"t":"2026-09-23T22:30:00Z","v":2100,"vw":83.401052},{"c":82.17,"h":82.19,"l":82.12,"n":15,"o":82.19,"t":"2026-09-24T13:30:00Z","v":382,"vw":82.160199},{"c":82.18,"h":82.19,"l":82.18,"n":28,"o":82.19,"t":"2026-09-24T13:45:00Z","v":3964,"vw":82.189354},{"c":82.2,"h":82.2,"l":82.16,"n":8,"o":82.16,"t":"2026-09-24T14:00:00Z","v":712,"vw":82.188042},{"c":82.4,"h":82.4,"l":82.375,"n":13,"o":82.375,"t":"2026-09-24T14:15:00Z","v":2627,"vw":82.380338},{"c":82.43,"h":82.52,"l":82.43,"n":11,"o":82.52,"t":"2026-09-24T14:45:00Z","v":1562,"vw":82.498639},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-09-24T15:00:00Z","v":177,"vw":82.35},{"c":82.4194,"h":82.4194,"l":82.4194,"n":1,"o":82.4194,"t":"2026-09-24T15:45:00Z","v":100,"vw":82.4194},{"c":82.41,"h":82.51,"l":82.41,"n":6,"o":82.51,"t":"2026-09-24T16:00:00Z","v":893,"vw":82.422887},{"c":83.006,"h":83.006,"l":82.855,"n":4,"o":82.855,"t":"2026-09-24T16:15:00Z","v":669,"vw":82.97643},{"c":83.0616,"h":83.0616,"l":82.945,"n":2,"o":82.945,"t":"2026-09-24T16:30:00Z","v":519,"vw":82.980047},{"c":83,"h":83.15,"l":83,"n":7,"o":83.15,"t":"2026-09-24T17:00:00Z","v":1729,"vw":83.10596},{"c":82.85,"h":82.97,"l":82.85,"n":12,"o":82.97,"t":"2026-09-24T17:15:00Z","v":1506,"vw":82.949643},{"c":82.79,"h":82.94,"l":82.79,"n":16,"o":82.94,"t":"2026-09-24T17:30:00Z","v":2235,"vw":82.822125},{"c":83.18,"h":83.18,"l":83.18,"n":1,"o":83.18,"t":"2026-09-24T19:00:00Z","v":693,"vw":83.18},{"c":83.27,"h":83.27,"l":83.2,"n":3,"o":83.2,"t":"2026-09-24T19:15:00Z","v":225,"vw":83.235},{"c":83.01,"h":83.12,"l":83.01,"n":7,"o":83.02,"t":"2026-09-24T19:30:00Z","v":2308,"vw":83.05913},{"c":83.08,"h":83.08,"l":82.97,"n":17,"o":83.03,"t":"2026-09-24T19:45:00Z","v":2925,"vw":83.008627},{"c":83.07,"h":83.07,"l":83.07,"n":4,"o":83.07,"t":"2026-09-24T20:00:00Z","v":205,"vw":83.07},{"c":83.445,"h":83.445,"l":83.14,"n":14,"o":83.14,"t":"2026-09-25T13:30:00Z","v":1618,"vw":83.38461},{"c":83.43,"h":83.6088,"l":83.3924,"n":150,"o":83.43,"t":"2026-09-25T13:45:00Z","v":51351,"vw":83.516065},{"c":83.1275,"h":83.46,"l":83.1275,"n":89,"o":83.46,"t":"2026-09-25T14:00:00Z","v":12675,"vw":83.335129},{"c":83.06,"h":83.1299,"l":82.8983,"n":18,"o":83,"t":"2026-09-25T14:15:00Z","v":2033,"vw":83.007998},{"c":83,"h":83,"l":82.96,"n":9,"o":82.96,"t":"2026-09-25T14:30:00Z","v":1019,"vw":82.995897},{"c":83.03,"h":83.115,"l":83.03,"n":10,"o":83.115,"t":"2026-09-25T14:45:00Z","v":483,"vw":83.0725},{"c":83.28,"h":83.3887,"l":83.28,"n":14,"o":83.29,"t":"2026-09-25T15:00:00Z","v":2246,"vw":83.322428},{"c":83.19,"h":83.24,"l":83.19,"n":3,"o":83.24,"t":"2026-09-25T15:15:00Z","v":500,"vw":83.21},{"c":83.09,"h":83.09,"l":83.09,"n":5,"o":83.09,"t":"2026-09-25T15:30:00Z","v":191,"vw":83.09},{"c":83.3,"h":83.3,"l":83.075,"n":15,"o":83.1,"t":"2026-09-25T15:45:00Z","v":1500,"vw":83.183142},{"c":83.48,"h":83.48,"l":83.39,"n":5,"o":83.39,"t":"2026-09-25T16:00:00Z","v":1086,"vw":83.453274},{"c":83.3696,"h":83.55,"l":83.3696,"n":15,"o":83.55,"t":"2026-09-25T16:15:00Z","v":1270,"vw":83.433878},{"c":83.38,"h":83.5,"l":83.38,"n":23,"o":83.43,"t":"2026-09-25T16:30:00Z","v":1844,"vw":83.442158},{"c":83.35,"h":83.4327,"l":83.33,"n":8,"o":83.33,"t":"2026-09-25T16:45:00Z","v":955,"vw":83.375682},{"c":83.475,"h":83.475,"l":83.4,"n":15,"o":83.4,"t":"2026-09-25T17:00:00Z","v":1019,"vw":83.435625},{"c":83.41,"h":83.48,"l":83.41,"n":12,"o":83.48,"t":"2026-09-25T18:15:00Z","v":942,"vw":83.418568},{"c":83.38,"h":83.45,"l":83.38,"n":18,"o":83.45,"t":"2026-09-25T18:30:00Z","v":2088,"vw":83.402176},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-25T18:45:00Z","v":240,"vw":83.4},{"c":83.455,"h":83.46,"l":83.42,"n":4,"o":83.42,"t":"2026-09-25T19:00:00Z","v":1161,"vw":83.451998},{"c":83.38,"h":83.42,"l":83.38,"n":10,"o":83.42,"t":"2026-09-25T19:15:00Z","v":578,"vw":83.4},{"c":83.32,"h":83.35,"l":83.32,"n":18,"o":83.35,"t":"2026-09-25T19:30:00Z","v":762,"vw":83.326508},{"c":83.28,"h":83.48,"l":83.28,"n":55,"o":83.474,"t":"2026-09-25T19:45:00Z","v":1823,"vw":83.394784},{"c":83.2,"h":83.75,"l":83.2,"n":6,"o":83.75,"t":"2026-09-25T20:00:00Z","v":1288,"vw":83.668288},{"c":82.645,"h":83.09,"l":82.64,"n":16,"o":83.09,"t":"2026-09-28T13:30:00Z","v":4285,"vw":82.879868},{"c":82.565,"h":82.565,"l":82.51,"n":10,"o":82.51,"t":"2026-09-28T13:45:00Z","v":986,"vw":82.555608},{"c":82.3,"h":82.5504,"l":82.3,"n":16,"o":82.5504,"t":"2026-09-28T14:00:00Z","v":3946,"vw":82.414603},{"c":82.54,"h":82.54,"l":82.54,"n":2,"o":82.54,"t":"2026-09-28T14:15:00Z","v":601,"vw":82.54},{"c":82.25,"h":82.41,"l":82.25,"n":11,"o":82.41,"t":"2026-09-28T14:30:00Z","v":1818,"vw":82.364167},{"c":81.82,"h":81.82,"l":81.78,"n":17,"o":81.8,"t":"2026-09-28T14:45:00Z","v":1470,"vw":81.789852},{"c":82.32,"h":82.32,"l":81.93,"n":18,"o":81.93,"t":"2026-09-28T15:00:00Z","v":1263,"vw":82.085921},{"c":82.17,"h":82.17,"l":82.17,"n":3,"o":82.17,"t":"2026-09-28T15:30:00Z","v":202,"vw":82.17},{"c":82.2899,"h":82.2899,"l":82.0462,"n":6,"o":82.0462,"t":"2026-09-28T15:45:00Z","v":1356,"vw":82.196889},{"c":82.08,"h":82.08,"l":82.08,"n":1,"o":82.08,"t":"2026-09-28T16:00:00Z","v":100,"vw":82.08},{"c":82.2901,"h":82.55,"l":82.2901,"n":2,"o":82.55,"t":"2026-09-28T16:15:00Z","v":300,"vw":82.463367},{"c":82.35,"h":82.51,"l":82.35,"n":5,"o":82.51,"t":"2026-09-28T16:30:00Z","v":411,"vw":82.43},{"c":82.33,"h":82.33,"l":82.33,"n":1,"o":82.33,"t":"2026-09-28T16:45:00Z","v":100,"vw":82.33},{"c":82.47,"h":82.47,"l":82.47,"n":1,"o":82.47,"t":"2026-09-28T17:15:00Z","v":100,"vw":82.47},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-09-28T17:45:00Z","v":120,"vw":82.33},{"c":82.47,"h":82.47,"l":82.47,"n":1,"o":82.47,"t":"2026-09-28T18:00:00Z","v":249,"vw":82.47},{"c":82.365,"h":82.365,"l":82.2417,"n":9,"o":82.31,"t":"2026-09-28T18:30:00Z","v":621,"vw":82.306008},{"c":82.23,"h":82.23,"l":82.23,"n":3,"o":82.23,"t":"2026-09-28T19:00:00Z","v":112,"vw":82.23},{"c":82.06,"h":82.06,"l":82.06,"n":1,"o":82.06,"t":"2026-09-28T19:30:00Z","v":150,"vw":82.06},{"c":82,"h":82,"l":82,"n":10,"o":82,"t":"2026-09-28T19:45:00Z","v":242,"vw":82},{"c":82.8,"h":82.8,"l":82.8,"n":3,"o":82.8,"t":"2026-09-28T20:00:00Z","v":401,"vw":82.8},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-09-28T23:45:00Z","v":100,"vw":82.8},{"c":82.77,"h":82.77,"l":82.77,"n":1,"o":82.77,"t":"2026-09-29T08:30:00Z","v":100,"vw":82.77},{"c":82.675,"h":82.8,"l":82.38,"n":13,"o":82.38,"t":"2026-09-29T13:30:00Z","v":1706,"vw":82.763739},{"c":82.2359,"h":82.2898,"l":82.23,"n":11,"o":82.23,"t":"2026-09-29T13:45:00Z","v":621,"vw":82.24907},{"c":82.3423,"h":82.3423,"l":82.3423,"n":1,"o":82.3423,"t":"2026-09-29T14:00:00Z","v":1109,"vw":82.3423},{"c":82.6176,"h":82.6176,"l":82.58,"n":4,"o":82.59,"t":"2026-09-29T14:30:00Z","v":500,"vw":82.59904},{"c":82.7,"h":82.77,"l":82.7,"n":4,"o":82.77,"t":"2026-09-29T14:45:00Z","v":718,"vw":82.710157},{"c":82.4113,"h":82.6186,"l":82.39,"n":9,"o":82.6186,"t":"2026-09-29T15:00:00Z","v":1090,"vw":82.451625},{"c":82.34,"h":82.51,"l":82.34,"n":11,"o":82.51,"t":"2026-09-29T15:15:00Z","v":1145,"vw":82.445564},{"c":82.1975,"h":82.1975,"l":82.1975,"n":1,"o":82.1975,"t":"2026-09-29T15:45:00Z","v":275,"vw":82.1975},{"c":82.27,"h":82.335,"l":82.27,"n":4,"o":82.335,"t":"2026-09-29T16:00:00Z","v":619,"vw":82.320606},{"c":82.325,"h":82.325,"l":82.325,"n":1,"o":82.325,"t":"2026-09-29T16:30:00Z","v":100,"vw":82.325},{"c":82.28,"h":82.28,"l":82.28,"n":1,"o":82.28,"t":"2026-09-29T16:45:00Z","v":1000,"vw":82.28},{"c":82.53,"h":82.53,"l":82.4,"n":2,"o":82.4,"t":"2026-09-29T18:30:00Z","v":1355,"vw":82.48203},{"c":82.5,"h":82.5,"l":82.495,"n":2,"o":82.495,"t":"2026-09-29T19:00:00Z","v":425,"vw":82.498529},{"c":82.21,"h":82.21,"l":82.21,"n":3,"o":82.21,"t":"2026-09-29T19:30:00Z","v":253,"vw":82.21},{"c":82.16,"h":82.395,"l":82.16,"n":33,"o":82.395,"t":"2026-09-29T19:45:00Z","v":2355,"vw":82.182062},{"c":82.29,"h":82.29,"l":82.29,"n":3,"o":82.29,"t":"2026-09-29T20:00:00Z","v":161,"vw":82.29},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-09-29T21:00:00Z","v":103,"vw":82.01},{"c":82.615,"h":82.615,"l":82.33,"n":10,"o":82.33,"t":"2026-09-30T13:30:00Z","v":983,"vw":82.488093},{"c":82.94,"h":83.04,"l":82.8,"n":16,"o":82.8,"t":"2026-09-30T13:45:00Z","v":2091,"vw":82.903901},{"c":83.11,"h":83.35,"l":83.11,"n":14,"o":83.2611,"t":"2026-09-30T14:00:00Z","v":4918,"vw":83.264502},{"c":83.2,"h":83.2791,"l":83.2,"n":10,"o":83.2791,"t":"2026-09-30T14:15:00Z","v":465,"vw":83.2339},{"c":83.19,"h":83.19,"l":83.095,"n":3,"o":83.095,"t":"2026-09-30T14:30:00Z","v":309,"vw":83.125844},{"c":83.2308,"h":83.2308,"l":83.2308,"n":1,"o":83.2308,"t":"2026-09-30T14:45:00Z","v":360,"vw":83.2308},{"c":83.3497,"h":83.3497,"l":83.275,"n":8,"o":83.275,"t":"2026-09-30T15:15:00Z","v":341,"vw":83.31235},{"c":83.36,"h":83.36,"l":83.36,"n":4,"o":83.36,"t":"2026-09-30T15:30:00Z","v":822,"vw":83.36},{"c":83.47,"h":83.47,"l":83.29,"n":13,"o":83.405,"t":"2026-09-30T15:45:00Z","v":2381,"vw":83.409768},{"c":83.385,"h":83.47,"l":83.28,"n":9,"o":83.28,"t":"2026-09-30T16:00:00Z","v":1617,"vw":83.446056},{"c":83.47,"h":83.47,"l":83.47,"n":2,"o":83.47,"t":"2026-09-30T16:15:00Z","v":129,"vw":83.47},{"c":83.39,"h":83.39,"l":83.19,"n":209,"o":83.3899,"t":"2026-09-30T16:30:00Z","v":26230,"vw":83.319918},{"c":83.35,"h":83.35,"l":83.3499,"n":7,"o":83.35,"t":"2026-09-30T16:45:00Z","v":1837,"vw":83.349953},{"c":83.0229,"h":83.22,"l":83.01,"n":10,"o":83.22,"t":"2026-09-30T17:15:00Z","v":608,"vw":83.075529},{"c":83.09,"h":83.18,"l":83.09,"n":3,"o":83.18,"t":"2026-09-30T17:30:00Z","v":386,"vw":83.133368},{"c":83.26,"h":83.26,"l":83.228,"n":4,"o":83.228,"t":"2026-09-30T17:45:00Z","v":304,"vw":83.239288},{"c":83.04,"h":83.04,"l":83.04,"n":5,"o":83.04,"t":"2026-09-30T18:30:00Z","v":300,"vw":83.04},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-09-30T19:00:00Z","v":100,"vw":83.16},{"c":83.06,"h":83.1,"l":83.06,"n":11,"o":83.1,"t":"2026-09-30T19:15:00Z","v":1030,"vw":83.08},{"c":82.55,"h":82.9,"l":82.38,"n":40,"o":82.9,"t":"2026-09-30T19:45:00Z","v":3062,"vw":82.54427},{"c":82.55,"h":82.55,"l":82.55,"n":4,"o":82.55,"t":"2026-09-30T20:00:00Z","v":245,"vw":82.55},{"c":82.685,"h":82.96,"l":82.685,"n":15,"o":82.96,"t":"2026-10-01T13:30:00Z","v":1623,"vw":82.870808},{"c":82.43,"h":82.43,"l":82.29,"n":19,"o":82.315,"t":"2026-10-01T13:45:00Z","v":3060,"vw":82.30576},{"c":82.08,"h":82.1014,"l":81.985,"n":8,"o":81.985,"t":"2026-10-01T14:00:00Z","v":655,"vw":82.062971},{"c":81.99,"h":81.99,"l":81.8917,"n":11,"o":81.955,"t":"2026-10-01T14:15:00Z","v":937,"vw":81.927611},{"c":82.2499,"h":82.2499,"l":82.2499,"n":1,"o":82.2499,"t":"2026-10-01T14:30:00Z","v":183,"vw":82.2499},{"c":81.85,"h":82.03,"l":81.85,"n":18,"o":82.03,"t":"2026-10-01T14:45:00Z","v":762,"vw":81.957412},{"c":81.8,"h":81.8,"l":81.56,"n":25,"o":81.7734,"t":"2026-10-01T15:00:00Z","v":4073,"vw":81.682138},{"c":82,"h":82.01,"l":82,"n":13,"o":82.01,"t":"2026-10-01T15:15:00Z","v":572,"vw":82.00375},{"c":81.86,"h":81.86,"l":81.86,"n":1,"o":81.86,"t":"2026-10-01T15:45:00Z","v":150,"vw":81.86},{"c":81.92,"h":81.92,"l":81.83,"n":14,"o":81.91,"t":"2026-10-01T16:45:00Z","v":2138,"vw":81.86325},{"c":82.32,"h":82.32,"l":82.1699,"n":4,"o":82.1699,"t":"2026-10-01T17:15:00Z","v":904,"vw":82.251927},{"c":82.5419,"h":82.5419,"l":82.5419,"n":2,"o":82.5419,"t":"2026-10-01T17:30:00Z","v":301,"vw":82.5419},{"c":82.47,"h":82.58,"l":82.46,"n":11,"o":82.56,"t":"2026-10-01T17:45:00Z","v":1331,"vw":82.522295},{"c":82.54,"h":82.54,"l":82.54,"n":6,"o":82.54,"t":"2026-10-01T18:45:00Z","v":311,"vw":82.54},{"c":82.48,"h":82.48,"l":82.48,"n":2,"o":82.48,"t":"2026-10-01T19:00:00Z","v":104,"vw":82.48},{"c":82.4771,"h":82.4771,"l":82.4771,"n":1,"o":82.4771,"t":"2026-10-01T19:15:00Z","v":172,"vw":82.4771},{"c":82.48,"h":82.48,"l":82.48,"n":3,"o":82.48,"t":"2026-10-01T19:30:00Z","v":202,"vw":82.48},{"c":82.27,"h":82.57,"l":82.27,"n":61,"o":82.485,"t":"2026-10-01T19:45:00Z","v":7699,"vw":82.371165},{"c":82.46,"h":82.46,"l":82.46,"n":3,"o":82.46,"t":"2026-10-01T20:00:00Z","v":172,"vw":82.46},{"c":83.05,"h":83.305,"l":83.05,"n":23,"o":83.05,"t":"2026-10-02T13:30:00Z","v":2946,"vw":83.190837},{"c":83.1,"h":83.105,"l":83.1,"n":3,"o":83.105,"t":"2026-10-02T13:45:00Z","v":340,"vw":83.102294},{"c":83.38,"h":83.38,"l":83.3181,"n":8,"o":83.3181,"t":"2026-10-02T14:00:00Z","v":1319,"vw":83.355813},{"c":83.0029,"h":83.2,"l":83,"n":9,"o":83.2,"t":"2026-10-02T15:00:00Z","v":751,"vw":83.070776},{"c":82.6099,"h":82.63,"l":82.6099,"n":4,"o":82.63,"t":"2026-10-02T15:15:00Z","v":3071,"vw":82.628294},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-02T15:45:00Z","v":104,"vw":82.7},{"c":82.79,"h":82.79,"l":82.79,"n":3,"o":82.79,"t":"2026-10-02T16:00:00Z","v":1916,"vw":82.79},{"c":82.91,"h":82.91,"l":82.91,"n":1,"o":82.91,"t":"2026-10-02T16:45:00Z","v":109,"vw":82.91},{"c":82.9495,"h":82.9495,"l":82.9495,"n":1,"o":82.9495,"t":"2026-10-02T17:00:00Z","v":400,"vw":82.9495},{"c":82.6153,"h":82.6153,"l":82.6153,"n":3,"o":82.6153,"t":"2026-10-02T17:30:00Z","v":122,"vw":82.6153},{"c":82.76,"h":82.76,"l":82.7207,"n":5,"o":82.7207,"t":"2026-10-02T18:00:00Z","v":2320,"vw":82.742557},{"c":82.76,"h":82.76,"l":82.76,"n":1,"o":82.76,"t":"2026-10-02T18:30:00Z","v":100,"vw":82.76},{"c":82.76,"h":82.76,"l":82.76,"n":2,"o":82.76,"t":"2026-10-02T19:00:00Z","v":109,"vw":82.76},{"c":82.7,"h":82.7,"l":82.7,"n":4,"o":82.7,"t":"2026-10-02T19:30:00Z","v":140,"vw":82.7},{"c":82.715,"h":82.715,"l":82.68,"n":15,"o":82.685,"t":"2026-10-02T19:45:00Z","v":1029,"vw":82.68551},{"c":83.38,"h":83.38,"l":83.38,"n":1,"o":83.38,"t":"2026-10-02T20:15:00Z","v":250,"vw":83.38},{"c":83.14,"h":83.14,"l":82.75,"n":14,"o":82.75,"t":"2026-10-05T13:30:00Z","v":512,"vw":82.988776},{"c":83.31,"h":83.31,"l":83.1801,"n":2,"o":83.1801,"t":"2026-10-05T13:45:00Z","v":760,"vw":83.207447},{"c":83.12,"h":83.12,"l":82.97,"n":2,"o":82.97,"t":"2026-10-05T14:00:00Z","v":1600,"vw":83.06375},{"c":83.202,"h":83.275,"l":83.135,"n":4,"o":83.135,"t":"2026-10-05T14:15:00Z","v":1917,"vw":83.1648},{"c":83.24,"h":83.32,"l":83.24,"n":13,"o":83.32,"t":"2026-10-05T14:30:00Z","v":2122,"vw":83.244278},{"c":83.295,"h":83.295,"l":83.24,"n":17,"o":83.26,"t":"2026-10-05T14:45:00Z","v":2582,"vw":83.26253},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-05T15:00:00Z","v":100,"vw":83.3},{"c":83.345,"h":83.345,"l":83.345,"n":1,"o":83.345,"t":"2026-10-05T15:15:00Z","v":1200,"vw":83.345},{"c":83.295,"h":83.295,"l":83.295,"n":1,"o":83.295,"t":"2026-10-05T15:30:00Z","v":180,"vw":83.295},{"c":83.24,"h":83.24,"l":83.24,"n":7,"o":83.24,"t":"2026-10-05T16:00:00Z","v":2740,"vw":83.24},{"c":83.24,"h":83.24,"l":83.24,"n":1,"o":83.24,"t":"2026-10-05T16:15:00Z","v":102,"vw":83.24},{"c":83.48,"h":83.48,"l":83.36,"n":6,"o":83.36,"t":"2026-10-05T17:15:00Z","v":413,"vw":83.398961},{"c":83.415,"h":83.5,"l":83.415,"n":22,"o":83.48,"t":"2026-10-05T17:45:00Z","v":3260,"vw":83.486768},{"c":83.45,"h":83.45,"l":83.38,"n":4,"o":83.38,"t":"2026-10-05T18:00:00Z","v":266,"vw":83.409046},{"c":83.53,"h":83.53,"l":83.45,"n":11,"o":83.45,"t":"2026-10-05T18:15:00Z","v":3725,"vw":83.525012},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-05T18:30:00Z","v":344,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-05T18:45:00Z","v":106,"vw":83.5},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-05T19:00:00Z","v":163,"vw":83.75},{"c":83.73,"h":83.79,"l":83.73,"n":17,"o":83.78,"t":"2026-10-05T19:15:00Z","v":9856,"vw":83.744632},{"c":83.679,"h":83.679,"l":83.679,"n":4,"o":83.679,"t":"2026-10-05T19:30:00Z","v":160,"vw":83.679},{"c":83.5,"h":83.5,"l":83.41,"n":21,"o":83.41,"t":"2026-10-05T19:45:00Z","v":1131,"vw":83.455014},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-06T12:45:00Z","v":100,"vw":84},{"c":83.985,"h":84.12,"l":83.8,"n":75,"o":84.12,"t":"2026-10-06T13:30:00Z","v":10995,"vw":83.929394},{"c":84.03,"h":84.03,"l":84,"n":6,"o":84,"t":"2026-10-06T13:45:00Z","v":402,"vw":84.019437},{"c":84.1701,"h":84.27,"l":84.1,"n":22,"o":84.115,"t":"2026-10-06T14:00:00Z","v":3990,"vw":84.212776},{"c":84.26,"h":84.3787,"l":84.24,"n":12,"o":84.3787,"t":"2026-10-06T14:15:00Z","v":5350,"vw":84.273979},{"c":84.0708,"h":84.0708,"l":84.061,"n":2,"o":84.061,"t":"2026-10-06T14:30:00Z","v":4600,"vw":84.061213},{"c":84.39,"h":84.5288,"l":84.39,"n":8,"o":84.5288,"t":"2026-10-06T14:45:00Z","v":373,"vw":84.4596},{"c":84.34,"h":84.52,"l":84.34,"n":4,"o":84.52,"t":"2026-10-06T15:00:00Z","v":487,"vw":84.42535},{"c":84.42,"h":84.4722,"l":84.42,"n":3,"o":84.4722,"t":"2026-10-06T15:15:00Z","v":360,"vw":84.454315},{"c":84.5,"h":84.53,"l":84.43,"n":22,"o":84.43,"t":"2026-10-06T15:30:00Z","v":2102,"vw":84.517811},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-06T16:00:00Z","v":183,"vw":84.26},{"c":84.25,"h":84.3477,"l":84.25,"n":7,"o":84.27,"t":"2026-10-06T17:15:00Z","v":1101,"vw":84.33016},{"c":84.53,"h":84.53,"l":84.53,"n":12,"o":84.53,"t":"2026-10-06T17:45:00Z","v":142,"vw":84.53},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-06T18:00:00Z","v":1146,"vw":84.46},{"c":84.46,"h":84.46,"l":84.46,"n":7,"o":84.46,"t":"2026-10-06T18:15:00Z","v":4800,"vw":84.46},{"c":84.424,"h":84.44,"l":84.424,"n":2,"o":84.44,"t":"2026-10-06T18:30:00Z","v":245,"vw":84.433469},{"c":84.37,"h":84.37,"l":84.37,"n":1,"o":84.37,"t":"2026-10-06T18:45:00Z","v":452,"vw":84.37},{"c":84.3201,"h":84.3201,"l":84.3201,"n":3,"o":84.3201,"t":"2026-10-06T19:00:00Z","v":1001,"vw":84.3201},{"c":84.38,"h":84.4595,"l":84.38,"n":4,"o":84.4595,"t":"2026-10-06T19:30:00Z","v":985,"vw":84.440278},{"c":84.21,"h":84.32,"l":84.1301,"n":40,"o":84.32,"t":"2026-10-06T19:45:00Z","v":2858,"vw":84.185098},{"c":84.21,"h":84.21,"l":84.21,"n":3,"o":84.21,"t":"2026-10-06T20:00:00Z","v":542,"vw":84.21},{"c":83.9,"h":83.9,"l":83.9,"n":9,"o":83.9,"t":"2026-10-07T13:30:00Z","v":1331,"vw":83.9},{"c":83.52,"h":83.577,"l":83.52,"n":6,"o":83.577,"t":"2026-10-07T13:45:00Z","v":237,"vw":83.5485},{"c":83.4768,"h":83.4768,"l":83.4768,"n":4,"o":83.4768,"t":"2026-10-07T14:00:00Z","v":166,"vw":83.4768},{"c":83.67,"h":83.7799,"l":83.67,"n":4,"o":83.7799,"t":"2026-10-07T14:15:00Z","v":263,"vw":83.73594},{"c":83.62,"h":83.62,"l":83.59,"n":9,"o":83.6,"t":"2026-10-07T14:30:00Z","v":2211,"vw":83.595036},{"c":83.74,"h":83.7899,"l":83.65,"n":7,"o":83.73,"t":"2026-10-07T14:45:00Z","v":509,"vw":83.733623},{"c":83.7901,"h":83.9,"l":83.75,"n":4,"o":83.75,"t":"2026-10-07T15:00:00Z","v":921,"vw":83.795671},{"c":84.13,"h":84.13,"l":83.87,"n":12,"o":83.94,"t":"2026-10-07T15:30:00Z","v":1121,"vw":83.932127},{"c":84.125,"h":84.125,"l":84.125,"n":1,"o":84.125,"t":"2026-10-07T15:45:00Z","v":226,"vw":84.125},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-07T16:15:00Z","v":494,"vw":84.3},{"c":84.4179,"h":84.44,"l":84.29,"n":3,"o":84.29,"t":"2026-10-07T16:45:00Z","v":1200,"vw":84.409083},{"c":84.4,"h":84.4,"l":84.4,"n":5,"o":84.4,"t":"2026-10-07T17:00:00Z","v":175,"vw":84.4},{"c":84.4365,"h":84.4365,"l":84.4365,"n":2,"o":84.4365,"t":"2026-10-07T17:15:00Z","v":121,"vw":84.4365},{"c":84.36,"h":84.36,"l":84.36,"n":2,"o":84.36,"t":"2026-10-07T18:00:00Z","v":500,"vw":84.36},{"c":84.58,"h":84.59,"l":84.5,"n":9,"o":84.59,"t":"2026-10-07T18:15:00Z","v":4929,"vw":84.561292},{"c":84.58,"h":84.58,"l":84.38,"n":4,"o":84.485,"t":"2026-10-07T18:30:00Z","v":587,"vw":84.483294},{"c":84.43,"h":84.5399,"l":84.371,"n":12,"o":84.371,"t":"2026-10-07T19:00:00Z","v":2242,"vw":84.382752},{"c":84.345,"h":84.345,"l":84.345,"n":1,"o":84.345,"t":"2026-10-07T19:15:00Z","v":103,"vw":84.345},{"c":84.51,"h":84.59,"l":84.51,"n":52,"o":84.52,"t":"2026-10-07T19:45:00Z","v":1485,"vw":84.548824},{"c":84.76,"h":84.76,"l":84.76,"n":6,"o":84.76,"t":"2026-10-07T20:00:00Z","v":459,"vw":84.76},{"c":84.71,"h":84.84,"l":84.49,"n":32,"o":84.49,"t":"2026-10-08T13:30:00Z","v":3854,"vw":84.750434},{"c":84.42,"h":84.4859,"l":84.42,"n":6,"o":84.4859,"t":"2026-10-08T13:45:00Z","v":1021,"vw":84.435102},{"c":84.825,"h":84.9499,"l":84.75,"n":8,"o":84.7549,"t":"2026-10-08T14:15:00Z","v":703,"vw":84.79798},{"c":84.79,"h":84.79,"l":84.79,"n":2,"o":84.79,"t":"2026-10-08T14:30:00Z","v":338,"vw":84.79},{"c":84.705,"h":84.705,"l":84.705,"n":1,"o":84.705,"t":"2026-10-08T14:45:00Z","v":749,"vw":84.705},{"c":84.79,"h":84.79,"l":84.79,"n":5,"o":84.79,"t":"2026-10-08T15:00:00Z","v":368,"vw":84.79},{"c":84.71,"h":84.71,"l":84.71,"n":1,"o":84.71,"t":"2026-10-08T15:15:00Z","v":100,"vw":84.71},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-08T15:30:00Z","v":100,"vw":84.59},{"c":84.6794,"h":84.6794,"l":84.6794,"n":1,"o":84.6794,"t":"2026-10-08T16:30:00Z","v":606,"vw":84.6794},{"c":83.91,"h":84.1,"l":83.91,"n":10,"o":84.1,"t":"2026-10-08T16:45:00Z","v":752,"vw":84.032143},{"c":83.74,"h":83.95,"l":83.51,"n":27,"o":83.755,"t":"2026-10-08T17:00:00Z","v":2901,"vw":83.728023},{"c":83.38,"h":83.805,"l":83.305,"n":11,"o":83.79,"t":"2026-10-08T17:15:00Z","v":1731,"vw":83.427635},{"c":83.41,"h":83.58,"l":83.2671,"n":34,"o":83.2671,"t":"2026-10-08T17:30:00Z","v":2249,"vw":83.355199},{"c":83.355,"h":83.555,"l":83.355,"n":3,"o":83.555,"t":"2026-10-08T17:45:00Z","v":312,"vw":83.432814},{"c":83.5,"h":83.5,"l":83.2494,"n":7,"o":83.32,"t":"2026-10-08T18:00:00Z","v":1107,"vw":83.401858},{"c":83.67,"h":83.67,"l":83.55,"n":3,"o":83.55,"t":"2026-10-08T18:30:00Z","v":417,"vw":83.583462},{"c":83.555,"h":83.555,"l":83.555,"n":1,"o":83.555,"t":"2026-10-08T19:15:00Z","v":260,"vw":83.555},{"c":83.61,"h":83.61,"l":83.61,"n":1,"o":83.61,"t":"2026-10-08T19:30:00Z","v":100,"vw":83.61},{"c":83.54,"h":83.81,"l":83.54,"n":14,"o":83.63,"t":"2026-10-08T19:45:00Z","v":412,"vw":83.66},{"c":83.55,"h":83.55,"l":83.55,"n":3,"o":83.55,"t":"2026-10-08T20:00:00Z","v":115,"vw":83.55},{"c":84.2,"h":84.22,"l":83.87,"n":6,"o":83.87,"t":"2026-10-09T13:30:00Z","v":415,"vw":84.12187},{"c":83.8701,"h":83.8701,"l":83.87,"n":6,"o":83.87,"t":"2026-10-09T13:45:00Z","v":1122,"vw":83.870089},{"c":84,"h":84,"l":84,"n":6,"o":84,"t":"2026-10-09T14:00:00Z","v":162,"vw":84},{"c":83.9769,"h":84.1699,"l":83.9769,"n":5,"o":84.1699,"t":"2026-10-09T14:15:00Z","v":369,"vw":84.076786},{"c":84.0501,"h":84.0501,"l":84.0501,"n":2,"o":84.0501,"t":"2026-10-09T14:45:00Z","v":239,"vw":84.0501},{"c":84.06,"h":84.06,"l":84.06,"n":3,"o":84.06,"t":"2026-10-09T15:15:00Z","v":404,"vw":84.06},{"c":84.32,"h":84.32,"l":84.32,"n":3,"o":84.32,"t":"2026-10-09T15:45:00Z","v":295,"vw":84.32},{"c":84.17,"h":84.17,"l":84.17,"n":2,"o":84.17,"t":"2026-10-09T17:15:00Z","v":127,"vw":84.17},{"c":84.23,"h":84.23,"l":84.23,"n":2,"o":84.23,"t":"2026-10-09T17:45:00Z","v":203,"vw":84.23},{"c":84.2,"h":84.2,"l":84.13,"n":2,"o":84.13,"t":"2026-10-09T18:00:00Z","v":300,"vw":84.153333},{"c":84.35,"h":84.35,"l":84.33,"n":4,"o":84.33,"t":"2026-10-09T18:45:00Z","v":400,"vw":84.345},{"c":84.4179,"h":84.4179,"l":84.4179,"n":1,"o":84.4179,"t":"2026-10-09T19:15:00Z","v":190,"vw":84.4179},{"c":84.425,"h":84.425,"l":84.3869,"n":4,"o":84.3869,"t":"2026-10-09T19:30:00Z","v":337,"vw":84.398273},{"c":84.46,"h":84.46,"l":84.46,"n":3,"o":84.46,"t":"2026-10-09T19:45:00Z","v":309,"vw":84.46},{"c":84.22,"h":84.22,"l":84.22,"n":2,"o":84.22,"t":"2026-10-09T20:00:00Z","v":118,"vw":84.22},{"c":84.6202,"h":84.6202,"l":84.2,"n":14,"o":84.21,"t":"2026-10-12T13:30:00Z","v":1032,"vw":84.37334},{"c":84.44,"h":84.64,"l":84.44,"n":3,"o":84.64,"t":"2026-10-12T13:45:00Z","v":389,"vw":84.56268},{"c":84.14,"h":84.38,"l":84.09,"n":8,"o":84.37,"t":"2026-10-12T14:00:00Z","v":601,"vw":84.244},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-12T15:00:00Z","v":950,"vw":84.2},{"c":84.34,"h":84.34,"l":84.34,"n":4,"o":84.34,"t":"2026-10-12T15:15:00Z","v":1605,"vw":84.34},{"c":84.331,"h":84.35,"l":84.331,"n":7,"o":84.35,"t":"2026-10-12T16:00:00Z","v":846,"vw":84.345296},{"c":84.1901,"h":84.1901,"l":84.1901,"n":4,"o":84.1901,"t":"2026-10-12T16:45:00Z","v":200,"vw":84.1901},{"c":84.0301,"h":84.15,"l":84.0301,"n":3,"o":84.15,"t":"2026-10-12T17:00:00Z","v":1190,"vw":84.09005},{"c":84.219,"h":84.219,"l":84.219,"n":1,"o":84.219,"t":"2026-10-12T17:15:00Z","v":100,"vw":84.219},{"c":84.14,"h":84.14,"l":84.14,"n":1,"o":84.14,"t":"2026-10-12T17:30:00Z","v":1214,"vw":84.14},{"c":84.23,"h":84.23,"l":84.23,"n":1,"o":84.23,"t":"2026-10-12T18:00:00Z","v":595,"vw":84.23},{"c":84.01,"h":84.08,"l":84.01,"n":29,"o":84.05,"t":"2026-10-12T18:15:00Z","v":6550,"vw":84.030057},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-12T19:15:00Z","v":300,"vw":84},{"c":84.1,"h":84.2362,"l":84.1,"n":25,"o":84.2362,"t":"2026-10-12T19:45:00Z","v":2689,"vw":84.209596},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-10-12T20:00:00Z","v":204,"vw":84.06},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-12T23:45:00Z","v":387,"vw":84.06},{"c":83.94,"h":83.94,"l":83.94,"n":2,"o":83.94,"t":"2026-10-13T08:00:00Z","v":133,"vw":83.94},{"c":83.83,"h":83.86,"l":83.52,"n":15,"o":83.86,"t":"2026-10-13T13:30:00Z","v":2759,"vw":83.600195},{"c":84.53,"h":84.54,"l":84.49,"n":10,"o":84.49,"t":"2026-10-13T14:00:00Z","v":950,"vw":84.5256},{"c":84.52,"h":84.52,"l":84.34,"n":17,"o":84.34,"t":"2026-10-13T14:15:00Z","v":1286,"vw":84.371667},{"c":84.3,"h":84.429,"l":84.3,"n":14,"o":84.365,"t":"2026-10-13T14:45:00Z","v":5581,"vw":84.398469},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-13T15:00:00Z","v":100,"vw":84.33},{"c":84.16,"h":84.265,"l":84.16,"n":2,"o":84.265,"t":"2026-10-13T15:15:00Z","v":1756,"vw":84.205205},{"c":84.2894,"h":84.2894,"l":84.2894,"n":1,"o":84.2894,"t":"2026-10-13T15:30:00Z","v":1160,"vw":84.2894},{"c":84.2466,"h":84.2466,"l":84.17,"n":4,"o":84.23,"t":"2026-10-13T15:45:00Z","v":448,"vw":84.206428},{"c":84.215,"h":84.3799,"l":84.215,"n":3,"o":84.3799,"t":"2026-10-13T16:15:00Z","v":900,"vw":84.306611},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-13T16:30:00Z","v":500,"vw":84.24},{"c":84.15,"h":84.15,"l":84.15,"n":2,"o":84.15,"t":"2026-10-13T16:45:00Z","v":201,"vw":84.15},{"c":84.0074,"h":84.15,"l":84,"n":15,"o":84,"t":"2026-10-13T17:15:00Z","v":1520,"vw":84.023014},{"c":84.29,"h":84.35,"l":84.245,"n":16,"o":84.245,"t":"2026-10-13T19:30:00Z","v":1384,"vw":84.331485},{"c":84.13,"h":84.28,"l":84.13,"n":15,"o":84.195,"t":"2026-10-13T19:45:00Z","v":1071,"vw":84.172555},{"c":84.13,"h":84.13,"l":84.13,"n":3,"o":84.13,"t":"2026-10-13T20:00:00Z","v":320,"vw":84.13},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-14T12:30:00Z","v":115,"vw":84.05},{"c":83.76,"h":84.02,"l":83.76,"n":7,"o":84.02,"t":"2026-10-14T13:30:00Z","v":354,"vw":83.944419},{"c":83.52,"h":83.86,"l":83.5,"n":12,"o":83.86,"t":"2026-10-14T13:45:00Z","v":1345,"vw":83.546884},{"c":83.4,"h":83.465,"l":83.4,"n":5,"o":83.465,"t":"2026-10-14T14:15:00Z","v":372,"vw":83.443333},{"c":83.37,"h":83.37,"l":83.37,"n":10,"o":83.37,"t":"2026-10-14T14:45:00Z","v":640,"vw":83.37},{"c":83.1,"h":83.1,"l":83.0069,"n":9,"o":83.0069,"t":"2026-10-14T15:00:00Z","v":296,"vw":83.05345},{"c":83.21,"h":83.23,"l":83.1001,"n":12,"o":83.23,"t":"2026-10-14T15:15:00Z","v":1612,"vw":83.140246},{"c":82.81,"h":83.2,"l":82.81,"n":63,"o":83.2,"t":"2026-10-14T15:30:00Z","v":9097,"vw":82.869668},{"c":82.835,"h":82.885,"l":82.77,"n":74,"o":82.87,"t":"2026-10-14T15:45:00Z","v":16624,"vw":82.853238},{"c":82.7246,"h":82.94,"l":82.69,"n":29,"o":82.94,"t":"2026-10-14T16:00:00Z","v":3416,"vw":82.777073},{"c":82.665,"h":82.665,"l":82.53,"n":9,"o":82.6,"t":"2026-10-14T16:15:00Z","v":725,"vw":82.58148},{"c":82.75,"h":82.75,"l":82.59,"n":46,"o":82.64,"t":"2026-10-14T16:30:00Z","v":5905,"vw":82.682963},{"c":82.7001,"h":82.7001,"l":82.7001,"n":1,"o":82.7001,"t":"2026-10-14T16:45:00Z","v":720,"vw":82.7001},{"c":82.52,"h":82.65,"l":82.51,"n":16,"o":82.65,"t":"2026-10-14T17:00:00Z","v":1833,"vw":82.541389},{"c":82.39,"h":82.46,"l":82.39,"n":24,"o":82.46,"t":"2026-10-14T17:15:00Z","v":1436,"vw":82.401351},{"c":82.3,"h":82.3,"l":82.28,"n":14,"o":82.28,"t":"2026-10-14T17:30:00Z","v":1318,"vw":82.282905},{"c":82.3716,"h":82.3716,"l":82.3716,"n":2,"o":82.3716,"t":"2026-10-14T17:45:00Z","v":158,"vw":82.3716},{"c":82.3,"h":82.3,"l":82.26,"n":16,"o":82.26,"t":"2026-10-14T18:00:00Z","v":2093,"vw":82.275619},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-14T18:15:00Z","v":104,"vw":82.21},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-10-14T18:30:00Z","v":100,"vw":82.23},{"c":82.2469,"h":82.2469,"l":82.2469,"n":2,"o":82.2469,"t":"2026-10-14T18:45:00Z","v":761,"vw":82.2469},{"c":81.9801,"h":82.0846,"l":81.98,"n":21,"o":82.05,"t":"2026-10-14T19:00:00Z","v":1988,"vw":82.012043},{"c":82.25,"h":82.25,"l":82.22,"n":7,"o":82.22,"t":"2026-10-14T19:15:00Z","v":807,"vw":82.242143},{"c":82.33,"h":82.33,"l":82.33,"n":3,"o":82.33,"t":"2026-10-14T19:30:00Z","v":129,"vw":82.33},{"c":82.24,"h":82.285,"l":82.1401,"n":84,"o":82.2,"t":"2026-10-14T19:45:00Z","v":6854,"vw":82.224996},{"c":82.24,"h":82.24,"l":82.24,"n":4,"o":82.24,"t":"2026-10-14T20:00:00Z","v":342,"vw":82.24},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-10-14T23:00:00Z","v":121,"vw":82.35},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-14T23:15:00Z","v":150,"vw":81.5},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-14T23:30:00Z","v":605,"vw":81.5},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-14T23:45:00Z","v":250,"vw":81.99},{"c":81.02,"h":81.02,"l":81.02,"n":2,"o":81.02,"t":"2026-10-15T13:15:00Z","v":214,"vw":81.02},{"c":81.3,"h":81.39,"l":80.85,"n":63,"o":81.07,"t":"2026-10-15T13:30:00Z","v":7694,"vw":81.04537},{"c":81.385,"h":81.45,"l":81.28,"n":327,"o":81.4348,"t":"2026-10-15T13:45:00Z","v":31406,"vw":81.331002},{"c":81.6499,"h":81.6499,"l":81.56,"n":4,"o":81.56,"t":"2026-10-15T14:15:00Z","v":389,"vw":81.58317},{"c":81.9329,"h":81.9329,"l":81.9329,"n":2,"o":81.9329,"t":"2026-10-15T14:45:00Z","v":335,"vw":81.9329},{"c":82.18,"h":82.2,"l":82.03,"n":18,"o":82.16,"t":"2026-10-15T15:00:00Z","v":1177,"vw":82.157647},{"c":82.25,"h":82.27,"l":82.23,"n":6,"o":82.24,"t":"2026-10-15T15:15:00Z","v":600,"vw":82.25},{"c":82.09,"h":82.09,"l":81.97,"n":6,"o":81.97,"t":"2026-10-15T15:30:00Z","v":214,"vw":82.03},{"c":82.04,"h":82.06,"l":82.04,"n":3,"o":82.06,"t":"2026-10-15T15:45:00Z","v":300,"vw":82.0467},{"c":82.0492,"h":82.0492,"l":82.0492,"n":1,"o":82.0492,"t":"2026-10-15T16:15:00Z","v":100,"vw":82.0492},{"c":81.91,"h":81.91,"l":81.88,"n":5,"o":81.88,"t":"2026-10-15T16:30:00Z","v":350,"vw":81.895},{"c":82.49,"h":82.5923,"l":82.39,"n":28,"o":82.5923,"t":"2026-10-15T17:45:00Z","v":715,"vw":82.477548},{"c":82.19,"h":82.38,"l":82.19,"n":2,"o":82.38,"t":"2026-10-15T18:00:00Z","v":351,"vw":82.298262},{"c":82.0901,"h":82.0901,"l":82.0901,"n":3,"o":82.0901,"t":"2026-10-15T18:30:00Z","v":661,"vw":82.0901},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-10-15T19:00:00Z","v":120,"vw":82.35},{"c":82.5,"h":82.51,"l":82.5,"n":9,"o":82.51,"t":"2026-10-15T19:15:00Z","v":650,"vw":82.501667},{"c":82.47,"h":82.47,"l":82.47,"n":1,"o":82.47,"t":"2026-10-15T19:30:00Z","v":100,"vw":82.47},{"c":82.44,"h":82.55,"l":82.41,"n":43,"o":82.49,"t":"2026-10-15T19:45:00Z","v":7439,"vw":82.448809},{"c":82.65,"h":82.65,"l":82.65,"n":5,"o":82.65,"t":"2026-10-15T20:00:00Z","v":388,"vw":82.65},{"c":81.5997,"h":82.41,"l":81.5997,"n":8,"o":82.41,"t":"2026-10-16T13:30:00Z","v":758,"vw":82.147403},{"c":81.6,"h":81.645,"l":81.6,"n":11,"o":81.645,"t":"2026-10-16T13:45:00Z","v":582,"vw":81.61125},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-16T14:00:00Z","v":104,"vw":81.29},{"c":81.535,"h":81.535,"l":81.49,"n":2,"o":81.49,"t":"2026-10-16T14:30:00Z","v":200,"vw":81.5125},{"c":81.0098,"h":81.025,"l":80.91,"n":10,"o":80.92,"t":"2026-10-16T15:15:00Z","v":716,"vw":80.951838},{"c":80.82,"h":81.0063,"l":80.82,"n":10,"o":81.0063,"t":"2026-10-16T15:45:00Z","v":2867,"vw":80.939364},{"c":80.7571,"h":80.7571,"l":80.54,"n":17,"o":80.745,"t":"2026-10-16T16:00:00Z","v":1346,"vw":80.653263},{"c":80.64,"h":80.64,"l":80.64,"n":5,"o":80.64,"t":"2026-10-16T16:15:00Z","v":356,"vw":80.64},{"c":80.59,"h":80.59,"l":80.4606,"n":4,"o":80.4606,"t":"2026-10-16T16:30:00Z","v":497,"vw":80.493015},{"c":80.1708,"h":80.18,"l":80.07,"n":25,"o":80.08,"t":"2026-10-16T17:00:00Z","v":2989,"vw":80.101424},{"c":79.97,"h":80.02,"l":79.93,"n":26,"o":79.95,"t":"2026-10-16T17:15:00Z","v":3044,"vw":79.956457},{"c":80.3,"h":80.3,"l":80.14,"n":5,"o":80.14,"t":"2026-10-16T17:30:00Z","v":322,"vw":80.224171},{"c":80.04,"h":80.04,"l":79.91,"n":4,"o":79.91,"t":"2026-10-16T18:00:00Z","v":709,"vw":79.981429},{"c":79.89,"h":79.89,"l":79.77,"n":34,"o":79.883,"t":"2026-10-16T18:30:00Z","v":7978,"vw":79.860853},{"c":79.77,"h":79.855,"l":79.77,"n":17,"o":79.85,"t":"2026-10-16T18:45:00Z","v":2160,"vw":79.839762},{"c":79.8599,"h":79.88,"l":79.65,"n":29,"o":79.7,"t":"2026-10-16T19:00:00Z","v":10870,"vw":79.827377},{"c":79.78,"h":79.93,"l":79.7,"n":43,"o":79.93,"t":"2026-10-16T19:15:00Z","v":18031,"vw":79.799047},{"c":79.4,"h":79.86,"l":79.4,"n":57,"o":79.86,"t":"2026-10-16T19:30:00Z","v":32778,"vw":79.553583},{"c":79.75,"h":79.96,"l":79.69,"n":35,"o":79.695,"t":"2026-10-16T19:45:00Z","v":3272,"vw":79.788627},{"c":79.83,"h":79.83,"l":79.83,"n":6,"o":79.83,"t":"2026-10-16T20:00:00Z","v":234,"vw":79.83},{"c":80.8,"h":80.8,"l":80.53,"n":15,"o":80.53,"t":"2026-10-19T13:30:00Z","v":682,"vw":80.719725},{"c":80.64,"h":80.7874,"l":80.64,"n":5,"o":80.7874,"t":"2026-10-19T14:00:00Z","v":249,"vw":80.7137},{"c":81.34,"h":81.34,"l":81.07,"n":4,"o":81.07,"t":"2026-10-19T14:15:00Z","v":11845,"vw":81.074696},{"c":81.4999,"h":81.4999,"l":81.4999,"n":3,"o":81.4999,"t":"2026-10-19T14:45:00Z","v":601,"vw":81.4999},{"c":81.405,"h":81.415,"l":81.39,"n":6,"o":81.39,"t":"2026-10-19T15:00:00Z","v":639,"vw":81.403333},{"c":81.688,"h":81.688,"l":81.688,"n":1,"o":81.688,"t":"2026-10-19T15:45:00Z","v":125,"vw":81.688},{"c":81.6186,"h":81.6186,"l":81.4439,"n":10,"o":81.48,"t":"2026-10-19T16:00:00Z","v":1853,"vw":81.514048},{"c":81.3955,"h":81.3955,"l":81.3955,"n":2,"o":81.3955,"t":"2026-10-19T16:15:00Z","v":138,"vw":81.3955},{"c":81.24,"h":81.24,"l":81.24,"n":2,"o":81.24,"t":"2026-10-19T17:15:00Z","v":105,"vw":81.24},{"c":81.1353,"h":81.245,"l":81.1353,"n":6,"o":81.245,"t":"2026-10-19T17:30:00Z","v":645,"vw":81.22476},{"c":81.17,"h":81.175,"l":81.17,"n":3,"o":81.175,"t":"2026-10-19T18:30:00Z","v":388,"vw":81.172396},{"c":81.29,"h":81.29,"l":81.27,"n":9,"o":81.27,"t":"2026-10-19T19:00:00Z","v":485,"vw":81.283103},{"c":81.34,"h":81.34,"l":81.315,"n":11,"o":81.315,"t":"2026-10-19T19:15:00Z","v":781,"vw":81.326916},{"c":81.36,"h":81.39,"l":81.35,"n":18,"o":81.36,"t":"2026-10-19T19:30:00Z","v":1243,"vw":81.357273},{"c":81.13,"h":81.375,"l":81.13,"n":46,"o":81.375,"t":"2026-10-19T19:45:00Z","v":3119,"vw":81.2302},{"c":81.15,"h":81.15,"l":81.15,"n":3,"o":81.15,"t":"2026-10-19T20:00:00Z","v":149,"vw":81.15},{"c":81.0504,"h":81.0504,"l":81.0504,"n":1,"o":81.0504,"t":"2026-10-19T23:45:00Z","v":500,"vw":81.0504},{"c":80.53,"h":80.55,"l":80.49,"n":43,"o":80.5,"t":"2026-10-20T13:30:00Z","v":2469,"vw":80.522391},{"c":80.58,"h":80.58,"l":80.17,"n":37,"o":80.17,"t":"2026-10-20T13:45:00Z","v":1524,"vw":80.351062},{"c":81.22,"h":81.22,"l":81.05,"n":15,"o":81.05,"t":"2026-10-20T14:15:00Z","v":2585,"vw":81.131806},{"c":81.3203,"h":81.3203,"l":81.3203,"n":1,"o":81.3203,"t":"2026-10-20T14:45:00Z","v":565,"vw":81.3203},{"c":80.9904,"h":81.0208,"l":80.97,"n":5,"o":81.0208,"t":"2026-10-20T15:45:00Z","v":1387,"vw":81.000799},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-20T16:15:00Z","v":195,"vw":80.9},{"c":80.9401,"h":80.9733,"l":80.94,"n":12,"o":80.9733,"t":"2026-10-20T17:15:00Z","v":2182,"vw":80.942225},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-20T18:00:00Z","v":500,"vw":80.9},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-20T18:15:00Z","v":100,"vw":80.92},{"c":80.7783,"h":80.7783,"l":80.7783,"n":1,"o":80.7783,"t":"2026-10-20T18:30:00Z","v":531,"vw":80.7783},{"c":80.51,"h":80.53,"l":80.51,"n":4,"o":80.53,"t":"2026-10-20T19:30:00Z","v":609,"vw":80.513333},{"c":80.81,"h":80.82,"l":80.47,"n":115,"o":80.4901,"t":"2026-10-20T19:45:00Z","v":9031,"vw":80.587153},{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-10-20T20:00:00Z","v":8801,"vw":80.82},{"c":80.7,"h":80.7,"l":80.7,"n":10,"o":80.7,"t":"2026-10-21T13:30:00Z","v":555,"vw":80.7},{"c":80.76,"h":80.76,"l":80.63,"n":96,"o":80.68,"t":"2026-10-21T13:45:00Z","v":2922,"vw":80.673888},{"c":80.33,"h":80.81,"l":80.33,"n":149,"o":80.8,"t":"2026-10-21T14:00:00Z","v":9265,"vw":80.729851},{"c":80.43,"h":80.43,"l":80.3716,"n":23,"o":80.39,"t":"2026-10-21T14:15:00Z","v":2321,"vw":80.382989},{"c":80.48,"h":80.48,"l":80.48,"n":2,"o":80.48,"t":"2026-10-21T14:30:00Z","v":106,"vw":80.48},{"c":80.9799,"h":80.9799,"l":80.865,"n":4,"o":80.865,"t":"2026-10-21T15:15:00Z","v":1167,"vw":80.965055},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-21T16:30:00Z","v":110,"vw":80.995},{"c":81.1881,"h":81.1881,"l":81.13,"n":2,"o":81.13,"t":"2026-10-21T16:45:00Z","v":960,"vw":81.136657},{"c":81.29,"h":81.29,"l":81.22,"n":47,"o":81.28,"t":"2026-10-21T17:00:00Z","v":3501,"vw":81.265375},{"c":81.25,"h":81.28,"l":81.22,"n":18,"o":81.22,"t":"2026-10-21T17:15:00Z","v":1113,"vw":81.232958},{"c":81.2459,"h":81.345,"l":81.2459,"n":5,"o":81.345,"t":"2026-10-21T18:15:00Z","v":353,"vw":81.316686},{"c":80.95,"h":81.03,"l":80.95,"n":9,"o":81.03,"t":"2026-10-21T18:45:00Z","v":1134,"vw":80.994604},{"c":80.911,"h":80.911,"l":80.911,"n":1,"o":80.911,"t":"2026-10-21T19:00:00Z","v":109,"vw":80.911},{"c":81.061,"h":81.061,"l":80.995,"n":5,"o":80.995,"t":"2026-10-21T19:15:00Z","v":1456,"vw":81.022278},{"c":81.05,"h":81.05,"l":81.05,"n":11,"o":81.05,"t":"2026-10-21T19:45:00Z","v":451,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-21T20:00:00Z","v":291,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-21T21:30:00Z","v":125,"vw":81.05},{"c":80.03,"h":80.03,"l":80,"n":3,"o":80,"t":"2026-10-22T13:30:00Z","v":449,"vw":80.006696},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-22T14:00:00Z","v":100,"vw":79.58},{"c":79.1755,"h":79.45,"l":79.1755,"n":7,"o":79.45,"t":"2026-10-22T14:15:00Z","v":380,"vw":79.348333},{"c":78.93,"h":79,"l":78.93,"n":18,"o":79,"t":"2026-10-22T14:30:00Z","v":1120,"vw":78.939375},{"c":78.89,"h":78.89,"l":78.89,"n":3,"o":78.89,"t":"2026-10-22T14:45:00Z","v":17619,"vw":78.89},{"c":79.03,"h":79.055,"l":79.03,"n":2,"o":79.055,"t":"2026-10-22T15:00:00Z","v":262,"vw":79.039542},{"c":79.08,"h":79.08,"l":79.05,"n":7,"o":79.05,"t":"2026-10-22T15:45:00Z","v":419,"vw":79.069231},{"c":79.17,"h":79.26,"l":79.17,"n":5,"o":79.25,"t":"2026-10-22T16:15:00Z","v":978,"vw":79.240573},{"c":78.92,"h":79.02,"l":78.89,"n":9,"o":78.9,"t":"2026-10-22T16:30:00Z","v":2936,"vw":78.927859},{"c":78.82,"h":78.82,"l":78.56,"n":13,"o":78.8,"t":"2026-10-22T16:45:00Z","v":2055,"vw":78.743587},{"c":78.82,"h":78.82,"l":78.775,"n":2,"o":78.775,"t":"2026-10-22T17:15:00Z","v":340,"vw":78.798426},{"c":78.8637,"h":78.8637,"l":78.8637,"n":1,"o":78.8637,"t":"2026-10-22T17:30:00Z","v":299,"vw":78.8637},{"c":78.6,"h":78.6,"l":78.55,"n":6,"o":78.55,"t":"2026-10-22T18:00:00Z","v":465,"vw":78.582284},{"c":78.785,"h":78.785,"l":78.785,"n":1,"o":78.785,"t":"2026-10-22T18:15:00Z","v":280,"vw":78.785},{"c":78.5,"h":78.51,"l":78.5,"n":7,"o":78.51,"t":"2026-10-22T18:30:00Z","v":415,"vw":78.5075},{"c":78.4656,"h":78.4656,"l":78.35,"n":14,"o":78.37,"t":"2026-10-22T18:45:00Z","v":7229,"vw":78.36311},{"c":78.21,"h":78.33,"l":78.21,"n":29,"o":78.24,"t":"2026-10-22T19:30:00Z","v":4013,"vw":78.311667},{"c":78.6,"h":78.6,"l":78.41,"n":27,"o":78.41,"t":"2026-10-22T19:45:00Z","v":1483,"vw":78.507003},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-22T20:00:00Z","v":821,"vw":78.5},{"c":78.5167,"h":78.5167,"l":78.5167,"n":1,"o":78.5167,"t":"2026-10-22T21:45:00Z","v":600,"vw":78.5167},{"c":78.65,"h":78.65,"l":78.65,"n":3,"o":78.65,"t":"2026-10-22T23:45:00Z","v":307,"vw":78.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30726415094339626,"strike":88.17735849056604,"iv":0.30828264150943396,"gamma":0.02614867924528302,"theta":-0.021830943396226418,"vega":0.03813433962264151,"rho":0.005710646533389473,"breakevenPct":12.719264511476986},{"delta":0.15,"premium":0.5034313725490196,"strike":86.37254901960785,"iv":0.30894901960784316,"gamma":0.034611764705882356,"theta":-0.029109803921568627,"vega":0.0505921568627451,"rho":0.008531032795593998,"breakevenPct":10.670038716123388},{"delta":0.2,"premium":0.7355769230769231,"strike":85.07211538461539,"iv":0.3153879807692308,"gamma":0.04076105769230769,"theta":-0.03588894230769231,"vega":0.060808653846153846,"rho":0.011343115326957769,"breakevenPct":9.309162175404214},{"delta":0.25,"premium":0.9957112970711296,"strike":83.92468619246861,"iv":0.3203615062761506,"gamma":0.04556359832635983,"theta":-0.04154644351464435,"vega":0.06907447698744769,"rho":0.014145978705791947,"breakevenPct":8.17885030514617},{"delta":0.3,"premium":1.287179487179487,"strike":82.88560157790927,"iv":0.32536055226824456,"gamma":0.0490974358974359,"theta":-0.04626903353057199,"vega":0.07549487179487178,"rho":0.016929348019948585,"breakevenPct":7.2264726943805835},{"delta":0.35,"premium":1.6128478664192951,"strike":81.90538033395177,"iv":0.33043803339517624,"gamma":0.05151354359925789,"theta":-0.0502595547309833,"vega":0.0804595547309833,"rho":0.019700238798672602,"breakevenPct":6.3926473890077204},{"delta":0.4,"premium":1.98503717472119,"strike":80.97769516728624,"iv":0.33766059479553906,"gamma":0.052604460966542754,"theta":-0.05376468401486989,"vega":0.08394907063197027,"rho":0.022446376065573464,"breakevenPct":5.6850093528757055},{"delta":0.45,"premium":2.4032527881040893,"strike":80.04832713754647,"iv":0.34435204460966545,"gamma":0.05279033457249071,"theta":-0.05645985130111524,"vega":0.08599368029739776,"rho":0.025170218360237574,"breakevenPct":5.033859777898796},{"delta":0.5,"premium":2.891011235955056,"strike":79.11235955056179,"iv":0.3534876404494382,"gamma":0.05182359550561798,"theta":-0.058641573033707865,"vega":0.08663258426966292,"rho":0.027852124765686406,"breakevenPct":4.462892721677524},{"delta":0.55,"premium":3.5599009900990106,"strike":78.12871287128712,"iv":0.37577227722772283,"gamma":0.048389108910891085,"theta":-0.06194950495049505,"vega":0.0860029702970297,"rho":0.030425226942635466,"breakevenPct":4.0619284858422215},{"delta":0.6,"premium":4.207692307692308,"strike":77.07051282051282,"iv":0.3858711538461539,"gamma":0.04604102564102564,"theta":-0.06249294871794872,"vega":0.08394807692307692,"rho":0.033004544663648445,"breakevenPct":3.5391148130001637},{"delta":0.65,"premium":4.944717444717446,"strike":75.93611793611794,"iv":0.3952068796068796,"gamma":0.0431083538083538,"theta":-0.06172972972972973,"vega":0.08045724815724815,"rho":0.03552273669228236,"breakevenPct":3.032911313166096},{"delta":0.7,"premium":5.844520547945203,"strike":74.67397260273972,"iv":0.4078167123287671,"gamma":0.03922410958904111,"theta":-0.06024356164383562,"vega":0.07549808219178082,"rho":0.03792980627306156,"breakevenPct":2.5713288543757025},{"delta":0.75,"premium":6.986990595611286,"strike":73.20376175548589,"iv":0.42688620689655177,"gamma":0.03421316614420063,"theta":-0.05818526645768025,"vega":0.06901692789968651,"rho":0.04016698075528034,"breakevenPct":2.1538246510792125},{"delta":0.8,"premium":8.405600000000003,"strike":71.464,"iv":0.44807920000000007,"gamma":0.028738399999999994,"theta":-0.0544816,"vega":0.06083439999999998,"rho":0.042202997518489056,"breakevenPct":1.7447133757961777},{"delta":0.85,"premium":10.198026315789473,"strike":69.35526315789474,"iv":0.4710355263157895,"gamma":0.02275921052631579,"theta":-0.04864342105263158,"vega":0.05061184210526316,"rho":0.04396134338420427,"breakevenPct":1.3417700301709716},{"delta":0.9,"premium":13.25660377358491,"strike":66.01078167115902,"iv":0.5226113207547171,"gamma":0.015487870619946085,"theta":-0.04138679245283018,"vega":0.037969272237196754,"rho":0.04475996918320759,"breakevenPct":0.9775610761069284}],"put":[{"delta":0.1,"premium":0.5509191176470589,"strike":66.34558823529412,"iv":0.5057551470588235,"gamma":0.015991176470588238,"theta":-0.03313970588235294,"vega":0.03792352941176471,"rho":-0.0069993494177035785,"breakevenPct":16.185134881978268},{"delta":0.15,"premium":0.8265957446808511,"strike":69.51595744680851,"iv":0.4617962765957447,"gamma":0.02324468085106383,"theta":-0.04038031914893617,"vega":0.050667021276595746,"rho":-0.010417793431295006,"breakevenPct":12.497628404932922},{"delta":0.2,"premium":1.1300000000000001,"strike":71.6,"iv":0.43866,"gamma":0.02936,"theta":-0.04582,"vega":0.06076,"rho":-0.013829254077072552,"breakevenPct":10.22929936305733},{"delta":0.25,"premium":1.4520123839009287,"strike":73.26006191950465,"iv":0.42176315789473684,"gamma":0.03461021671826625,"theta":-0.0496640866873065,"vega":0.06899628482972137,"rho":-0.01722867419707975,"breakevenPct":8.524777661651322},{"delta":0.3,"premium":1.7763513513513514,"strike":74.7054054054054,"iv":0.4040816216216216,"gamma":0.03952783783783784,"theta":-0.05175810810810811,"vega":0.07550378378378378,"rho":-0.02061656551773641,"breakevenPct":7.096746427956612},{"delta":0.35,"premium":2.1174751243781094,"strike":75.9726368159204,"iv":0.38913109452736316,"gamma":0.04380696517412935,"theta":-0.052783582089552236,"vega":0.08049601990049751,"rho":-0.0240068955677441,"breakevenPct":5.916991475742308},{"delta":0.4,"premium":2.509599156118144,"strike":77.08649789029536,"iv":0.3805945147679325,"gamma":0.04667299578059072,"theta":-0.05339135021097047,"vega":0.08398164556962026,"rho":-0.027411527055738467,"breakevenPct":4.997581230347489},{"delta":0.45,"premium":2.9286,"strike":78.134,"iv":0.3725384,"gamma":0.0487948,"theta":-0.0530588,"vega":0.0860072,"rho":-0.030828517717019048,"breakevenPct":4.196942675159237},{"delta":0.5,"premium":3.335967432950192,"strike":79.12835249042145,"iv":0.3605806513409962,"gamma":0.05082835249042146,"theta":-0.05120478927203065,"vega":0.08663582375478927,"rho":-0.03422870031587092,"breakevenPct":3.4491910095907525},{"delta":0.55,"premium":3.7971428571428576,"strike":80.08571428571429,"iv":0.3517257142857143,"gamma":0.05168285714285715,"theta":-0.04896,"vega":0.08602,"rho":-0.03765690494558931,"breakevenPct":2.8171064604185614},{"delta":0.6,"premium":4.322944550669216,"strike":81.03824091778203,"iv":0.34533231357552585,"gamma":0.051454110898661566,"theta":-0.0462585086042065,"vega":0.0839623326959847,"rho":-0.04112008517808538,"breakevenPct":2.2735078125951422},{"delta":0.65,"premium":4.896558317399618,"strike":81.9942638623327,"iv":0.3386401529636711,"gamma":0.05030688336520076,"theta":-0.042721223709369024,"vega":0.08052065009560229,"rho":-0.04461018785482489,"breakevenPct":1.7863623631425822},{"delta":0.7,"premium":5.436330935251799,"strike":82.89388489208633,"iv":0.326175,"gamma":0.048959172661870505,"theta":-0.03751546762589929,"vega":0.07549424460431654,"rho":-0.04807398207776671,"breakevenPct":1.3279567428859471},{"delta":0.75,"premium":6.23993288590604,"strike":83.98657718120805,"iv":0.32400939597315437,"gamma":0.04514966442953021,"theta":-0.032953691275167785,"vega":0.06907919463087249,"rho":-0.05171351784625714,"breakevenPct":0.9596887957936138},{"delta":0.8,"premium":7.255025125628142,"strike":85.25628140703517,"iv":0.32346733668341704,"gamma":0.039697989949748734,"theta":-0.027541708542713556,"vega":0.060752261306532655,"rho":-0.05551284675062111,"breakevenPct":0.635342316678931},{"delta":0.85,"premium":8.372289156626504,"strike":86.6144578313253,"iv":0.3179409638554217,"gamma":0.033673493975903614,"theta":-0.02065060240963856,"vega":0.05055301204819278,"rho":-0.059387209829816975,"breakevenPct":0.32844754815440064},{"delta":0.9,"premium":10.38952702702703,"strike":88.83108108108108,"iv":0.32799256756756756,"gamma":0.024591216216216207,"theta":-0.013604054054054049,"vega":0.03817567567567566,"rho":-0.06393967114140678,"breakevenPct":0.07445343432604137}]},"raw":{"call":[{"delta":0.1,"premium":0.30726415094339626,"strike":88.17735849056604,"iv":0.30828264150943396,"gamma":0.02614867924528302,"theta":-0.021830943396226418,"vega":0.03813433962264151,"rho":0.005710646533389473,"breakevenPct":12.719264511476986},{"delta":0.15,"premium":0.5034313725490196,"strike":86.37254901960785,"iv":0.30894901960784316,"gamma":0.034611764705882356,"theta":-0.029109803921568627,"vega":0.0505921568627451,"rho":0.008531032795593998,"breakevenPct":10.670038716123388},{"delta":0.2,"premium":0.7355769230769231,"strike":85.07211538461539,"iv":0.3153879807692308,"gamma":0.04076105769230769,"theta":-0.03588894230769231,"vega":0.060808653846153846,"rho":0.011343115326957769,"breakevenPct":9.309162175404214},{"delta":0.25,"premium":0.9957112970711296,"strike":83.92468619246861,"iv":0.3203615062761506,"gamma":0.04556359832635983,"theta":-0.04154644351464435,"vega":0.06907447698744769,"rho":0.014145978705791947,"breakevenPct":8.17885030514617},{"delta":0.3,"premium":1.287179487179487,"strike":82.88560157790927,"iv":0.32536055226824456,"gamma":0.0490974358974359,"theta":-0.04626903353057199,"vega":0.07549487179487178,"rho":0.016929348019948585,"breakevenPct":7.2264726943805835},{"delta":0.35,"premium":1.6128478664192951,"strike":81.90538033395177,"iv":0.33043803339517624,"gamma":0.05151354359925789,"theta":-0.0502595547309833,"vega":0.0804595547309833,"rho":0.019700238798672602,"breakevenPct":6.3926473890077204},{"delta":0.4,"premium":1.98503717472119,"strike":80.97769516728624,"iv":0.33766059479553906,"gamma":0.052604460966542754,"theta":-0.05376468401486989,"vega":0.08394907063197027,"rho":0.022446376065573464,"breakevenPct":5.6850093528757055},{"delta":0.45,"premium":2.4032527881040893,"strike":80.04832713754647,"iv":0.34435204460966545,"gamma":0.05279033457249071,"theta":-0.05645985130111524,"vega":0.08599368029739776,"rho":0.025170218360237574,"breakevenPct":5.033859777898796},{"delta":0.5,"premium":2.891011235955056,"strike":79.11235955056179,"iv":0.3534876404494382,"gamma":0.05182359550561798,"theta":-0.058641573033707865,"vega":0.08663258426966292,"rho":0.027852124765686406,"breakevenPct":4.462892721677524},{"delta":0.55,"premium":3.5599009900990106,"strike":78.12871287128712,"iv":0.37577227722772283,"gamma":0.048389108910891085,"theta":-0.06194950495049505,"vega":0.0860029702970297,"rho":0.030425226942635466,"breakevenPct":4.0619284858422215},{"delta":0.6,"premium":4.207692307692308,"strike":77.07051282051282,"iv":0.3858711538461539,"gamma":0.04604102564102564,"theta":-0.06249294871794872,"vega":0.08394807692307692,"rho":0.033004544663648445,"breakevenPct":3.5391148130001637},{"delta":0.65,"premium":4.944717444717446,"strike":75.93611793611794,"iv":0.3952068796068796,"gamma":0.0431083538083538,"theta":-0.06172972972972973,"vega":0.08045724815724815,"rho":0.03552273669228236,"breakevenPct":3.032911313166096},{"delta":0.7,"premium":5.844520547945203,"strike":74.67397260273972,"iv":0.4078167123287671,"gamma":0.03922410958904111,"theta":-0.06024356164383562,"vega":0.07549808219178082,"rho":0.03792980627306156,"breakevenPct":2.5713288543757025},{"delta":0.75,"premium":6.986990595611286,"strike":73.20376175548589,"iv":0.42688620689655177,"gamma":0.03421316614420063,"theta":-0.05818526645768025,"vega":0.06901692789968651,"rho":0.04016698075528034,"breakevenPct":2.1538246510792125},{"delta":0.8,"premium":8.405600000000003,"strike":71.464,"iv":0.44807920000000007,"gamma":0.028738399999999994,"theta":-0.0544816,"vega":0.06083439999999998,"rho":0.042202997518489056,"breakevenPct":1.7447133757961777},{"delta":0.85,"premium":10.198026315789473,"strike":69.35526315789474,"iv":0.4710355263157895,"gamma":0.02275921052631579,"theta":-0.04864342105263158,"vega":0.05061184210526316,"rho":0.04396134338420427,"breakevenPct":1.3417700301709716},{"delta":0.9,"premium":13.25660377358491,"strike":66.01078167115902,"iv":0.5226113207547171,"gamma":0.015487870619946085,"theta":-0.04138679245283018,"vega":0.037969272237196754,"rho":0.04475996918320759,"breakevenPct":0.9775610761069284}],"put":[{"delta":0.1,"premium":0.5509191176470589,"strike":66.34558823529412,"iv":0.5057551470588235,"gamma":0.015991176470588238,"theta":-0.03313970588235294,"vega":0.03792352941176471,"rho":-0.0069993494177035785,"breakevenPct":16.185134881978268},{"delta":0.15,"premium":0.8265957446808511,"strike":69.51595744680851,"iv":0.4617962765957447,"gamma":0.02324468085106383,"theta":-0.04038031914893617,"vega":0.050667021276595746,"rho":-0.010417793431295006,"breakevenPct":12.497628404932922},{"delta":0.2,"premium":1.1300000000000001,"strike":71.6,"iv":0.43866,"gamma":0.02936,"theta":-0.04582,"vega":0.06076,"rho":-0.013829254077072552,"breakevenPct":10.22929936305733},{"delta":0.25,"premium":1.4520123839009287,"strike":73.26006191950465,"iv":0.42176315789473684,"gamma":0.03461021671826625,"theta":-0.0496640866873065,"vega":0.06899628482972137,"rho":-0.01722867419707975,"breakevenPct":8.524777661651322},{"delta":0.3,"premium":1.7763513513513514,"strike":74.7054054054054,"iv":0.4040816216216216,"gamma":0.03952783783783784,"theta":-0.05175810810810811,"vega":0.07550378378378378,"rho":-0.02061656551773641,"breakevenPct":7.096746427956612},{"delta":0.35,"premium":2.1174751243781094,"strike":75.9726368159204,"iv":0.38913109452736316,"gamma":0.04380696517412935,"theta":-0.052783582089552236,"vega":0.08049601990049751,"rho":-0.0240068955677441,"breakevenPct":5.916991475742308},{"delta":0.4,"premium":2.509599156118144,"strike":77.08649789029536,"iv":0.3805945147679325,"gamma":0.04667299578059072,"theta":-0.05339135021097047,"vega":0.08398164556962026,"rho":-0.027411527055738467,"breakevenPct":4.997581230347489},{"delta":0.45,"premium":2.9286,"strike":78.134,"iv":0.3725384,"gamma":0.0487948,"theta":-0.0530588,"vega":0.0860072,"rho":-0.030828517717019048,"breakevenPct":4.196942675159237},{"delta":0.5,"premium":3.335967432950192,"strike":79.12835249042145,"iv":0.3605806513409962,"gamma":0.05082835249042146,"theta":-0.05120478927203065,"vega":0.08663582375478927,"rho":-0.03422870031587092,"breakevenPct":3.4491910095907525},{"delta":0.55,"premium":3.7971428571428576,"strike":80.08571428571429,"iv":0.3517257142857143,"gamma":0.05168285714285715,"theta":-0.04896,"vega":0.08602,"rho":-0.03765690494558931,"breakevenPct":2.8171064604185614},{"delta":0.6,"premium":4.322944550669216,"strike":81.03824091778203,"iv":0.34533231357552585,"gamma":0.051454110898661566,"theta":-0.0462585086042065,"vega":0.0839623326959847,"rho":-0.04112008517808538,"breakevenPct":2.2735078125951422},{"delta":0.65,"premium":4.896558317399618,"strike":81.9942638623327,"iv":0.3386401529636711,"gamma":0.05030688336520076,"theta":-0.042721223709369024,"vega":0.08052065009560229,"rho":-0.04461018785482489,"breakevenPct":1.7863623631425822},{"delta":0.7,"premium":5.436330935251799,"strike":82.89388489208633,"iv":0.326175,"gamma":0.048959172661870505,"theta":-0.03751546762589929,"vega":0.07549424460431654,"rho":-0.04807398207776671,"breakevenPct":1.3279567428859471},{"delta":0.75,"premium":6.23993288590604,"strike":83.98657718120805,"iv":0.32400939597315437,"gamma":0.04514966442953021,"theta":-0.032953691275167785,"vega":0.06907919463087249,"rho":-0.05171351784625714,"breakevenPct":0.9596887957936138},{"delta":0.8,"premium":7.255025125628142,"strike":85.25628140703517,"iv":0.32346733668341704,"gamma":0.039697989949748734,"theta":-0.027541708542713556,"vega":0.060752261306532655,"rho":-0.05551284675062111,"breakevenPct":0.635342316678931},{"delta":0.85,"premium":8.372289156626504,"strike":86.6144578313253,"iv":0.3179409638554217,"gamma":0.033673493975903614,"theta":-0.02065060240963856,"vega":0.05055301204819278,"rho":-0.059387209829816975,"breakevenPct":0.32844754815440064},{"delta":0.9,"premium":10.38952702702703,"strike":88.83108108108108,"iv":0.32799256756756756,"gamma":0.024591216216216207,"theta":-0.013604054054054049,"vega":0.03817567567567566,"rho":-0.06393967114140678,"breakevenPct":0.07445343432604137}]}},"errors":["fundamentals:provider_http_404"],"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"}}