{"symbol":"FNY","url":"https://intraalpha.com/companies/FNY","capturedAt":"2026-10-22T18:28:38.886Z","state":"partial","quote":{"symbol":"FNY","last_price":96.708,"prev_close":98.7293,"regular_close":96.708,"change":-2.0213,"change_pct":-2.0473,"regular_change":-2.0213,"regular_change_pct":-2.0473,"extended_change":0,"extended_change_pct":0,"bid":96.66,"ask":96.81,"bid_size":600,"ask_size":100,"volume":74645,"vwap":97.1636,"open":97.84,"high":97.85,"low":96.69,"close":96.708,"trade_count":194,"last_trade_at":"2026-10-22T18:07:09.828942602Z","last_quote_at":"2026-10-22T18:28:38.226410228Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:32.80489855-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:16:20.816Z","bars":[{"c":96.92,"h":96.92,"l":96.92,"n":2,"o":96.92,"t":"2026-10-15T13:30:00Z","v":176,"vw":96.92},{"c":97.22,"h":97.22,"l":97.22,"n":3,"o":97.22,"t":"2026-10-15T14:10:00Z","v":488,"vw":97.22},{"c":97.5199,"h":97.5199,"l":97.5199,"n":3,"o":97.5199,"t":"2026-10-15T14:40:00Z","v":249,"vw":97.5199},{"c":97.895,"h":97.895,"l":97.895,"n":1,"o":97.895,"t":"2026-10-15T16:00:00Z","v":253,"vw":97.895},{"c":97.62,"h":97.62,"l":97.62,"n":4,"o":97.62,"t":"2026-10-15T16:15:00Z","v":243,"vw":97.62},{"c":97.645,"h":97.645,"l":97.645,"n":2,"o":97.645,"t":"2026-10-15T16:35:00Z","v":337,"vw":97.645},{"c":97.67,"h":97.67,"l":97.67,"n":7,"o":97.67,"t":"2026-10-15T16:50:00Z","v":458,"vw":97.67},{"c":97.86,"h":97.86,"l":97.86,"n":13,"o":97.86,"t":"2026-10-15T18:05:00Z","v":789,"vw":97.86},{"c":97.72,"h":97.72,"l":97.6401,"n":2,"o":97.6401,"t":"2026-10-15T18:25:00Z","v":789,"vw":97.659847},{"c":98.2099,"h":98.2099,"l":98.2099,"n":2,"o":98.2099,"t":"2026-10-15T19:10:00Z","v":175,"vw":98.2099},{"c":98.45,"h":98.45,"l":98.4499,"n":4,"o":98.45,"t":"2026-10-15T19:20:00Z","v":932,"vw":98.449969},{"c":98.375,"h":98.375,"l":98.375,"n":3,"o":98.375,"t":"2026-10-15T19:30:00Z","v":156,"vw":98.375},{"c":98.6074,"h":98.6074,"l":98.6074,"n":2,"o":98.6074,"t":"2026-10-15T19:40:00Z","v":112,"vw":98.6074},{"c":98.5614,"h":98.5614,"l":98.5614,"n":3,"o":98.5614,"t":"2026-10-15T19:45:00Z","v":255,"vw":98.5614},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-10-16T13:30:00Z","v":166,"vw":98.58},{"c":98.03,"h":98.03,"l":98.03,"n":1,"o":98.03,"t":"2026-10-16T13:55:00Z","v":100,"vw":98.03},{"c":97.93,"h":97.93,"l":97.93,"n":1,"o":97.93,"t":"2026-10-16T14:00:00Z","v":499,"vw":97.93},{"c":97.59,"h":97.59,"l":97.59,"n":2,"o":97.59,"t":"2026-10-16T14:10:00Z","v":455,"vw":97.59},{"c":97.575,"h":97.575,"l":97.575,"n":1,"o":97.575,"t":"2026-10-16T14:40:00Z","v":150,"vw":97.575},{"c":97.6681,"h":97.6681,"l":97.64,"n":10,"o":97.64,"t":"2026-10-16T14:45:00Z","v":794,"vw":97.647001},{"c":97.55,"h":97.55,"l":97.55,"n":4,"o":97.55,"t":"2026-10-16T14:50:00Z","v":699,"vw":97.55},{"c":97.55,"h":97.55,"l":97.55,"n":1,"o":97.55,"t":"2026-10-16T14:55:00Z","v":141,"vw":97.55},{"c":96.9755,"h":96.9755,"l":96.9755,"n":1,"o":96.9755,"t":"2026-10-16T15:30:00Z","v":235,"vw":96.9755},{"c":96.69,"h":96.8792,"l":96.69,"n":5,"o":96.8792,"t":"2026-10-16T15:50:00Z","v":284,"vw":96.787325},{"c":96.51,"h":96.515,"l":96.4654,"n":6,"o":96.4654,"t":"2026-10-16T16:00:00Z","v":645,"vw":96.502414},{"c":96.49,"h":96.49,"l":96.49,"n":1,"o":96.49,"t":"2026-10-16T16:05:00Z","v":204,"vw":96.49},{"c":96.625,"h":96.625,"l":96.625,"n":5,"o":96.625,"t":"2026-10-16T16:15:00Z","v":613,"vw":96.625},{"c":96.6536,"h":96.6536,"l":96.6536,"n":8,"o":96.6536,"t":"2026-10-16T16:25:00Z","v":549,"vw":96.6536},{"c":96.4244,"h":96.46,"l":96.41,"n":22,"o":96.41,"t":"2026-10-16T16:35:00Z","v":2513,"vw":96.434524},{"c":96.56,"h":96.56,"l":96.56,"n":4,"o":96.56,"t":"2026-10-16T16:45:00Z","v":231,"vw":96.56},{"c":96.13,"h":96.2,"l":96.13,"n":7,"o":96.2,"t":"2026-10-16T17:05:00Z","v":1487,"vw":96.181305},{"c":96.04,"h":96.04,"l":96.04,"n":2,"o":96.04,"t":"2026-10-16T17:10:00Z","v":204,"vw":96.04},{"c":95.975,"h":95.975,"l":95.975,"n":1,"o":95.975,"t":"2026-10-16T17:25:00Z","v":156,"vw":95.975},{"c":96.1182,"h":96.1182,"l":96.1182,"n":1,"o":96.1182,"t":"2026-10-16T17:30:00Z","v":293,"vw":96.1182},{"c":96.0101,"h":96.0101,"l":96.0101,"n":1,"o":96.0101,"t":"2026-10-16T17:35:00Z","v":153,"vw":96.0101},{"c":95.845,"h":95.845,"l":95.845,"n":1,"o":95.845,"t":"2026-10-16T18:35:00Z","v":101,"vw":95.845},{"c":95.839,"h":95.839,"l":95.839,"n":1,"o":95.839,"t":"2026-10-16T18:50:00Z","v":208,"vw":95.839},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-16T19:05:00Z","v":150,"vw":95.7},{"c":95.72,"h":95.72,"l":95.72,"n":2,"o":95.72,"t":"2026-10-16T19:10:00Z","v":1500,"vw":95.72},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-10-16T19:15:00Z","v":1459,"vw":95.94},{"c":95.944,"h":95.944,"l":95.944,"n":5,"o":95.944,"t":"2026-10-16T19:55:00Z","v":191,"vw":95.944},{"c":96.27,"h":96.27,"l":96.27,"n":5,"o":96.27,"t":"2026-10-19T13:30:00Z","v":509,"vw":96.27},{"c":96.475,"h":96.575,"l":96.425,"n":4,"o":96.425,"t":"2026-10-19T13:45:00Z","v":1782,"vw":96.539871},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-19T13:50:00Z","v":250,"vw":96.45},{"c":96.2769,"h":96.4799,"l":96.2769,"n":3,"o":96.4799,"t":"2026-10-19T14:00:00Z","v":418,"vw":96.383512},{"c":96.413,"h":96.413,"l":96.413,"n":1,"o":96.413,"t":"2026-10-19T14:05:00Z","v":136,"vw":96.413},{"c":96.62,"h":96.62,"l":96.62,"n":1,"o":96.62,"t":"2026-10-19T14:20:00Z","v":156,"vw":96.62},{"c":96.59,"h":96.59,"l":96.57,"n":2,"o":96.57,"t":"2026-10-19T14:55:00Z","v":507,"vw":96.583609},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-19T15:10:00Z","v":1516,"vw":96.8},{"c":96.9401,"h":96.9401,"l":96.89,"n":3,"o":96.89,"t":"2026-10-19T15:15:00Z","v":217,"vw":96.916442},{"c":97.035,"h":97.035,"l":97.035,"n":1,"o":97.035,"t":"2026-10-19T16:00:00Z","v":102,"vw":97.035},{"c":96.635,"h":96.635,"l":96.635,"n":1,"o":96.635,"t":"2026-10-19T17:00:00Z","v":104,"vw":96.635},{"c":96.6555,"h":96.6555,"l":96.6485,"n":2,"o":96.6485,"t":"2026-10-19T17:20:00Z","v":281,"vw":96.651589},{"c":96.56,"h":96.56,"l":96.56,"n":2,"o":96.56,"t":"2026-10-19T17:40:00Z","v":1461,"vw":96.56},{"c":96.55,"h":96.55,"l":96.55,"n":2,"o":96.55,"t":"2026-10-19T17:55:00Z","v":298,"vw":96.55},{"c":96.6575,"h":96.6575,"l":96.6575,"n":2,"o":96.6575,"t":"2026-10-19T18:20:00Z","v":135,"vw":96.6575},{"c":96.48,"h":96.48,"l":96.48,"n":1,"o":96.48,"t":"2026-10-19T18:35:00Z","v":100,"vw":96.48},{"c":96.54,"h":96.54,"l":96.54,"n":1,"o":96.54,"t":"2026-10-19T18:40:00Z","v":106,"vw":96.54},{"c":96.6,"h":96.6,"l":96.6,"n":1,"o":96.6,"t":"2026-10-19T18:55:00Z","v":270,"vw":96.6},{"c":96.685,"h":96.685,"l":96.685,"n":1,"o":96.685,"t":"2026-10-19T19:20:00Z","v":106,"vw":96.685},{"c":96.8699,"h":96.8699,"l":96.8699,"n":2,"o":96.8699,"t":"2026-10-19T19:35:00Z","v":365,"vw":96.8699},{"c":96.89,"h":96.89,"l":96.8633,"n":3,"o":96.8633,"t":"2026-10-19T19:40:00Z","v":433,"vw":96.871153},{"c":96.69,"h":96.69,"l":96.69,"n":2,"o":96.69,"t":"2026-10-19T19:50:00Z","v":176,"vw":96.69},{"c":96.58,"h":96.58,"l":96.52,"n":13,"o":96.52,"t":"2026-10-19T19:55:00Z","v":1481,"vw":96.550898},{"c":96.64,"h":96.64,"l":96.64,"n":1,"o":96.64,"t":"2026-10-19T20:00:00Z","v":103,"vw":96.64},{"c":96.6,"h":96.6,"l":96.6,"n":4,"o":96.6,"t":"2026-10-20T13:35:00Z","v":311,"vw":96.6},{"c":97.405,"h":97.405,"l":97.405,"n":2,"o":97.405,"t":"2026-10-20T14:00:00Z","v":134,"vw":97.405},{"c":97.93,"h":97.94,"l":97.93,"n":6,"o":97.94,"t":"2026-10-20T14:25:00Z","v":221,"vw":97.935392},{"c":98.165,"h":98.2065,"l":98.165,"n":2,"o":98.2065,"t":"2026-10-20T14:35:00Z","v":287,"vw":98.18134},{"c":98.27,"h":98.27,"l":98.27,"n":2,"o":98.27,"t":"2026-10-20T14:40:00Z","v":200,"vw":98.27},{"c":98.42,"h":98.42,"l":98.42,"n":2,"o":98.42,"t":"2026-10-20T14:45:00Z","v":137,"vw":98.42},{"c":98.39,"h":98.39,"l":98.39,"n":3,"o":98.39,"t":"2026-10-20T14:55:00Z","v":213,"vw":98.39},{"c":98.385,"h":98.385,"l":98.385,"n":1,"o":98.385,"t":"2026-10-20T15:05:00Z","v":128,"vw":98.385},{"c":98.355,"h":98.355,"l":98.355,"n":1,"o":98.355,"t":"2026-10-20T15:10:00Z","v":142,"vw":98.355},{"c":98.27,"h":98.27,"l":98.23,"n":2,"o":98.23,"t":"2026-10-20T15:15:00Z","v":358,"vw":98.241173},{"c":98.17,"h":98.17,"l":98.17,"n":1,"o":98.17,"t":"2026-10-20T15:20:00Z","v":110,"vw":98.17},{"c":98.194,"h":98.194,"l":98.194,"n":1,"o":98.194,"t":"2026-10-20T15:25:00Z","v":153,"vw":98.194},{"c":98.1299,"h":98.1299,"l":98.1299,"n":1,"o":98.1299,"t":"2026-10-20T15:35:00Z","v":101,"vw":98.1299},{"c":98.19,"h":98.19,"l":98.12,"n":2,"o":98.12,"t":"2026-10-20T15:45:00Z","v":700,"vw":98.13},{"c":98.14,"h":98.2,"l":98.14,"n":4,"o":98.1723,"t":"2026-10-20T15:55:00Z","v":692,"vw":98.159762},{"c":98.03,"h":98.03,"l":98.03,"n":2,"o":98.03,"t":"2026-10-20T16:05:00Z","v":133,"vw":98.03},{"c":98.0139,"h":98.0139,"l":98.0139,"n":4,"o":98.0139,"t":"2026-10-20T16:50:00Z","v":664,"vw":98.0139},{"c":97.95,"h":97.95,"l":97.95,"n":5,"o":97.95,"t":"2026-10-20T17:20:00Z","v":173,"vw":97.95},{"c":98.02,"h":98.02,"l":98.02,"n":7,"o":98.02,"t":"2026-10-20T17:25:00Z","v":701,"vw":98.02},{"c":98.1607,"h":98.1607,"l":98.1607,"n":1,"o":98.1607,"t":"2026-10-20T18:00:00Z","v":767,"vw":98.1607},{"c":98.14,"h":98.14,"l":98.14,"n":1,"o":98.14,"t":"2026-10-20T18:05:00Z","v":226,"vw":98.14},{"c":98.19,"h":98.19,"l":98.19,"n":1,"o":98.19,"t":"2026-10-20T18:20:00Z","v":100,"vw":98.19},{"c":98.14,"h":98.14,"l":98.14,"n":3,"o":98.14,"t":"2026-10-20T19:20:00Z","v":300,"vw":98.14},{"c":98.0737,"h":98.0737,"l":98.0737,"n":1,"o":98.0737,"t":"2026-10-20T19:30:00Z","v":432,"vw":98.0737},{"c":98.0383,"h":98.0383,"l":98.0383,"n":1,"o":98.0383,"t":"2026-10-20T19:40:00Z","v":102,"vw":98.0383},{"c":98.77,"h":98.77,"l":98.77,"n":6,"o":98.77,"t":"2026-10-21T13:30:00Z","v":735,"vw":98.77},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-21T13:45:00Z","v":100,"vw":98.89},{"c":98.52,"h":98.52,"l":98.52,"n":2,"o":98.52,"t":"2026-10-21T14:05:00Z","v":143,"vw":98.52},{"c":98.84,"h":98.84,"l":98.84,"n":3,"o":98.84,"t":"2026-10-21T14:30:00Z","v":1065,"vw":98.84},{"c":98.855,"h":98.855,"l":98.79,"n":23,"o":98.79,"t":"2026-10-21T14:40:00Z","v":3212,"vw":98.817681},{"c":98.875,"h":98.875,"l":98.875,"n":1,"o":98.875,"t":"2026-10-21T14:55:00Z","v":131,"vw":98.875},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-21T15:00:00Z","v":211,"vw":98.8},{"c":98.835,"h":98.835,"l":98.835,"n":2,"o":98.835,"t":"2026-10-21T15:15:00Z","v":223,"vw":98.835},{"c":98.875,"h":98.875,"l":98.875,"n":1,"o":98.875,"t":"2026-10-21T15:25:00Z","v":113,"vw":98.875},{"c":98.8112,"h":98.8112,"l":98.77,"n":41,"o":98.8112,"t":"2026-10-21T15:35:00Z","v":3737,"vw":98.805627},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-21T15:40:00Z","v":400,"vw":98.85},{"c":98.7901,"h":98.83,"l":98.7901,"n":14,"o":98.83,"t":"2026-10-21T16:10:00Z","v":1574,"vw":98.80929},{"c":98.89,"h":98.89,"l":98.89,"n":2,"o":98.89,"t":"2026-10-21T16:35:00Z","v":233,"vw":98.89},{"c":99.075,"h":99.075,"l":99.075,"n":2,"o":99.075,"t":"2026-10-21T17:40:00Z","v":552,"vw":99.075},{"c":99.045,"h":99.045,"l":99.045,"n":1,"o":99.045,"t":"2026-10-21T18:00:00Z","v":464,"vw":99.045},{"c":99.2014,"h":99.2014,"l":99.14,"n":2,"o":99.14,"t":"2026-10-21T18:30:00Z","v":316,"vw":99.174975},{"c":99.229,"h":99.229,"l":99.229,"n":2,"o":99.229,"t":"2026-10-21T18:35:00Z","v":102,"vw":99.229},{"c":98.6002,"h":98.6002,"l":98.6002,"n":1,"o":98.6002,"t":"2026-10-21T19:05:00Z","v":101,"vw":98.6002},{"c":98.5756,"h":98.5756,"l":98.5756,"n":1,"o":98.5756,"t":"2026-10-21T19:10:00Z","v":407,"vw":98.5756},{"c":98.77,"h":98.77,"l":98.77,"n":4,"o":98.77,"t":"2026-10-21T19:15:00Z","v":201,"vw":98.77},{"c":98.78,"h":98.78,"l":98.78,"n":2,"o":98.78,"t":"2026-10-21T19:45:00Z","v":94257,"vw":98.78},{"c":98.9,"h":98.9,"l":98.89,"n":5,"o":98.89,"t":"2026-10-21T19:50:00Z","v":752,"vw":98.898571},{"c":98.73,"h":98.73,"l":98.73,"n":2,"o":98.73,"t":"2026-10-21T19:55:00Z","v":146,"vw":98.73},{"c":97.85,"h":97.85,"l":97.84,"n":5,"o":97.84,"t":"2026-10-22T13:30:00Z","v":2062,"vw":97.848},{"c":97.85,"h":97.85,"l":97.63,"n":8,"o":97.63,"t":"2026-10-22T13:40:00Z","v":19369,"vw":97.640329},{"c":97.705,"h":97.705,"l":97.6,"n":4,"o":97.6,"t":"2026-10-22T13:45:00Z","v":428,"vw":97.6375},{"c":96.735,"h":96.735,"l":96.735,"n":3,"o":96.735,"t":"2026-10-22T14:35:00Z","v":308,"vw":96.735},{"c":96.82,"h":96.86,"l":96.76,"n":9,"o":96.76,"t":"2026-10-22T14:50:00Z","v":2148,"vw":96.773196},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-10-22T15:20:00Z","v":135,"vw":97.22},{"c":96.96,"h":96.96,"l":96.96,"n":3,"o":96.96,"t":"2026-10-22T15:40:00Z","v":301,"vw":96.96},{"c":97.24,"h":97.24,"l":97.15,"n":13,"o":97.155,"t":"2026-10-22T15:50:00Z","v":18568,"vw":97.152774},{"c":97.04,"h":97.1277,"l":97.04,"n":10,"o":97.1277,"t":"2026-10-22T16:35:00Z","v":1232,"vw":97.048978},{"c":96.69,"h":96.69,"l":96.69,"n":2,"o":96.69,"t":"2026-10-22T16:45:00Z","v":167,"vw":96.69},{"c":96.9695,"h":96.9695,"l":96.85,"n":2,"o":96.85,"t":"2026-10-22T17:35:00Z","v":24311,"vw":96.85172},{"c":96.708,"h":96.75,"l":96.708,"n":13,"o":96.75,"t":"2026-10-22T18:05:00Z","v":4013,"vw":96.733118}],"history":[{"c":81.15,"h":81.87,"l":80.87,"n":198,"o":81.87,"t":"2024-10-21T04:00:00Z","v":13353,"vw":81.500606},{"c":80.46,"h":80.705,"l":80.4032,"n":177,"o":80.705,"t":"2024-10-22T04:00:00Z","v":10174,"vw":80.509066},{"c":79.9659,"h":80.3,"l":79.57,"n":109,"o":80.3,"t":"2024-10-23T04:00:00Z","v":3193,"vw":80.044134},{"c":79.9395,"h":80.3505,"l":79.68,"n":135,"o":80.26,"t":"2024-10-24T04:00:00Z","v":18067,"vw":79.913218},{"c":79.78,"h":80.42,"l":79.68,"n":125,"o":80.39,"t":"2024-10-25T04:00:00Z","v":7042,"vw":80.007667},{"c":80.71,"h":80.88,"l":80.5401,"n":150,"o":80.8149,"t":"2024-10-28T04:00:00Z","v":7673,"vw":80.701943},{"c":80.63,"h":80.63,"l":80.05,"n":170,"o":80.22,"t":"2024-10-29T04:00:00Z","v":10760,"vw":80.442968},{"c":80.22,"h":81.1368,"l":80.22,"n":89,"o":81.1368,"t":"2024-10-30T04:00:00Z","v":3975,"vw":80.792194},{"c":79.1,"h":80.06,"l":79.1,"n":113,"o":80.06,"t":"2024-10-31T04:00:00Z","v":5544,"vw":79.600766},{"c":79.63,"h":79.9,"l":79.4477,"n":192,"o":79.83,"t":"2024-11-01T04:00:00Z","v":10626,"vw":79.678817},{"c":79.8176,"h":80.23,"l":79.5,"n":155,"o":79.5,"t":"2024-11-04T05:00:00Z","v":6221,"vw":79.982982},{"c":81.1788,"h":81.22,"l":79.8211,"n":194,"o":79.86,"t":"2024-11-05T05:00:00Z","v":9732,"vw":80.643546},{"c":84.27,"h":84.27,"l":83.27,"n":201,"o":84,"t":"2024-11-06T05:00:00Z","v":13272,"vw":83.90631},{"c":84.88,"h":85.0796,"l":84.46,"n":141,"o":84.63,"t":"2024-11-07T05:00:00Z","v":9732,"vw":84.789829},{"c":85.7536,"h":85.89,"l":84.88,"n":143,"o":84.88,"t":"2024-11-08T05:00:00Z","v":9332,"vw":85.496326},{"c":87.0029,"h":87.32,"l":86.82,"n":176,"o":86.82,"t":"2024-11-11T05:00:00Z","v":7897,"vw":87.071419},{"c":85.84,"h":87.01,"l":85.78,"n":172,"o":86.38,"t":"2024-11-12T05:00:00Z","v":9860,"vw":86.234779},{"c":85.41,"h":86.8777,"l":85.3621,"n":131,"o":86.5938,"t":"2024-11-13T05:00:00Z","v":6223,"vw":86.352682},{"c":83.7726,"h":85.72,"l":83.7726,"n":242,"o":85.63,"t":"2024-11-14T05:00:00Z","v":48094,"vw":84.287952},{"c":82.81,"h":83.2999,"l":82.5069,"n":112,"o":83.2999,"t":"2024-11-15T05:00:00Z","v":14395,"vw":82.966367},{"c":83.1921,"h":83.6,"l":82.84,"n":364,"o":82.97,"t":"2024-11-18T05:00:00Z","v":43092,"vw":83.308258},{"c":84.382,"h":84.43,"l":82.4538,"n":201,"o":82.4538,"t":"2024-11-19T05:00:00Z","v":26360,"vw":84.016607},{"c":84.43,"h":84.44,"l":83.878,"n":171,"o":83.98,"t":"2024-11-20T05:00:00Z","v":9348,"vw":84.145544},{"c":85.9884,"h":86.19,"l":85.2,"n":115,"o":85.39,"t":"2024-11-21T05:00:00Z","v":4792,"vw":85.899279},{"c":87.3205,"h":87.3205,"l":86.42,"n":157,"o":86.42,"t":"2024-11-22T05:00:00Z","v":13179,"vw":87.087485},{"c":88.28,"h":88.7386,"l":88.135,"n":225,"o":88.26,"t":"2024-11-25T05:00:00Z","v":18242,"vw":88.549613},{"c":88.13,"h":88.1399,"l":87.8261,"n":130,"o":88.1,"t":"2024-11-26T05:00:00Z","v":7860,"vw":87.99693},{"c":87.5915,"h":88.68,"l":87.4401,"n":180,"o":88.68,"t":"2024-11-27T05:00:00Z","v":14580,"vw":87.626921},{"c":87.869,"h":88.2087,"l":87.869,"n":78,"o":88.19,"t":"2024-11-29T05:00:00Z","v":3997,"vw":88.061136},{"c":87.37,"h":87.83,"l":87.37,"n":264,"o":87.7263,"t":"2024-12-02T05:00:00Z","v":15226,"vw":87.714656},{"c":87.5259,"h":87.81,"l":87.3206,"n":178,"o":87.39,"t":"2024-12-03T05:00:00Z","v":10124,"vw":87.476416},{"c":88.1338,"h":88.3927,"l":87.64,"n":142,"o":87.91,"t":"2024-12-04T05:00:00Z","v":12478,"vw":88.031194},{"c":87.1563,"h":88.15,"l":87.13,"n":161,"o":88.15,"t":"2024-12-05T05:00:00Z","v":12157,"vw":87.594987},{"c":87.5,"h":87.71,"l":87.34,"n":144,"o":87.56,"t":"2024-12-06T05:00:00Z","v":13090,"vw":87.559659},{"c":85.8462,"h":87.96,"l":85.82,"n":158,"o":87.96,"t":"2024-12-09T05:00:00Z","v":9716,"vw":86.188075},{"c":85.11,"h":85.945,"l":85.11,"n":156,"o":85.84,"t":"2024-12-10T05:00:00Z","v":7223,"vw":85.634371},{"c":85.7,"h":86.0139,"l":85.57,"n":178,"o":85.6458,"t":"2024-12-11T05:00:00Z","v":5535,"vw":85.792886},{"c":85.12,"h":85.78,"l":85.03,"n":237,"o":85.7001,"t":"2024-12-12T05:00:00Z","v":10913,"vw":85.506698},{"c":84.51,"h":85.2495,"l":84.1841,"n":233,"o":85.05,"t":"2024-12-13T05:00:00Z","v":14176,"vw":84.536486},{"c":85.0275,"h":85.33,"l":84.74,"n":171,"o":84.74,"t":"2024-12-16T05:00:00Z","v":12321,"vw":85.152747},{"c":83.98,"h":84.5563,"l":83.8555,"n":121,"o":84.5563,"t":"2024-12-17T05:00:00Z","v":7386,"vw":84.18104},{"c":80.34,"h":84.234,"l":80.1208,"n":182,"o":83.9947,"t":"2024-12-18T05:00:00Z","v":8964,"vw":82.879607},{"c":80.34,"h":81.66,"l":80.245,"n":290,"o":81.36,"t":"2024-12-19T05:00:00Z","v":63827,"vw":81.175072},{"c":81.08,"h":81.8184,"l":79.86,"n":186,"o":79.86,"t":"2024-12-20T05:00:00Z","v":20252,"vw":81.286307},{"c":81.08,"h":81.08,"l":80.1209,"n":160,"o":80.52,"t":"2024-12-23T05:00:00Z","v":10888,"vw":80.747447},{"c":81.7362,"h":81.7362,"l":81.02,"n":77,"o":81.02,"t":"2024-12-24T05:00:00Z","v":3983,"vw":81.413356},{"c":82.1999,"h":82.235,"l":81.43,"n":118,"o":81.43,"t":"2024-12-26T05:00:00Z","v":8710,"vw":82.052723},{"c":81.03,"h":81.13,"l":80.36,"n":232,"o":80.7906,"t":"2024-12-27T05:00:00Z","v":17981,"vw":80.841666},{"c":80.2509,"h":80.525,"l":79.45,"n":177,"o":80.5,"t":"2024-12-30T05:00:00Z","v":19501,"vw":80.017862},{"c":80,"h":80.8,"l":79.91,"n":224,"o":80.62,"t":"2024-12-31T05:00:00Z","v":20939,"vw":80.248036},{"c":80.25,"h":81.1329,"l":79.875,"n":134,"o":80.81,"t":"2025-01-02T05:00:00Z","v":6830,"vw":80.379885},{"c":81.56,"h":81.67,"l":80.6675,"n":121,"o":80.68,"t":"2025-01-03T05:00:00Z","v":8536,"vw":81.198602},{"c":81.6771,"h":82.31,"l":81.62,"n":405,"o":82.31,"t":"2025-01-06T05:00:00Z","v":79939,"vw":82.020205},{"c":81.15,"h":82.18,"l":80.68,"n":158,"o":82.18,"t":"2025-01-07T05:00:00Z","v":12683,"vw":81.193753},{"c":81.38,"h":81.38,"l":80.4618,"n":95,"o":80.4618,"t":"2025-01-08T05:00:00Z","v":7276,"vw":80.971521},{"c":80.12,"h":80.41,"l":79.745,"n":166,"o":80.41,"t":"2025-01-10T05:00:00Z","v":18647,"vw":80.095567},{"c":80.2,"h":80.3,"l":79.265,"n":128,"o":79.37,"t":"2025-01-13T05:00:00Z","v":11514,"vw":79.806731},{"c":81.39,"h":81.5297,"l":80.81,"n":98,"o":81.03,"t":"2025-01-14T05:00:00Z","v":34727,"vw":81.3454},{"c":82.48,"h":83.28,"l":82.2,"n":133,"o":83.28,"t":"2025-01-15T05:00:00Z","v":17299,"vw":82.294468},{"c":83.105,"h":83.386,"l":82.3,"n":125,"o":82.72,"t":"2025-01-16T05:00:00Z","v":15426,"vw":83.048792},{"c":83.58,"h":83.94,"l":83.2844,"n":142,"o":83.94,"t":"2025-01-17T05:00:00Z","v":12712,"vw":83.680446},{"c":85.13,"h":85.13,"l":84.2,"n":179,"o":84.39,"t":"2025-01-21T05:00:00Z","v":13510,"vw":84.743298},{"c":84.98,"h":85.3699,"l":84.75,"n":242,"o":85.34,"t":"2025-01-22T05:00:00Z","v":68383,"vw":85.001011},{"c":85.17,"h":85.17,"l":84.256,"n":180,"o":84.7,"t":"2025-01-23T05:00:00Z","v":141177,"vw":84.96982},{"c":84.69,"h":85.0889,"l":84.51,"n":161,"o":85.07,"t":"2025-01-24T05:00:00Z","v":145729,"vw":84.780015},{"c":83,"h":84.05,"l":82.7,"n":151,"o":83.22,"t":"2025-01-27T05:00:00Z","v":10882,"vw":83.222159},{"c":84.13,"h":84.26,"l":83.24,"n":171,"o":83.24,"t":"2025-01-28T05:00:00Z","v":37039,"vw":83.930418},{"c":83.97,"h":84.23,"l":83.44,"n":161,"o":84.21,"t":"2025-01-29T05:00:00Z","v":10639,"vw":83.946999},{"c":85.0627,"h":85.38,"l":84.36,"n":165,"o":84.36,"t":"2025-01-30T05:00:00Z","v":14970,"vw":85.056616},{"c":84.48,"h":85.645,"l":84.3849,"n":136,"o":85.36,"t":"2025-01-31T05:00:00Z","v":13320,"vw":85.156367},{"c":83.92,"h":84.29,"l":82.5328,"n":186,"o":82.56,"t":"2025-02-03T05:00:00Z","v":20842,"vw":83.811504},{"c":84.7,"h":84.7,"l":83.9582,"n":155,"o":83.9582,"t":"2025-02-04T05:00:00Z","v":8344,"vw":84.43964},{"c":85.52,"h":85.57,"l":84.87,"n":150,"o":85.0399,"t":"2025-02-05T05:00:00Z","v":31254,"vw":85.336546},{"c":85.48,"h":86.05,"l":84.98,"n":178,"o":86.05,"t":"2025-02-06T05:00:00Z","v":14997,"vw":85.508971},{"c":84.71,"h":85.9899,"l":84.67,"n":191,"o":85.54,"t":"2025-02-07T05:00:00Z","v":31286,"vw":84.953608},{"c":84.9681,"h":85.51,"l":84.79,"n":172,"o":85.51,"t":"2025-02-10T05:00:00Z","v":11635,"vw":85.110284},{"c":84.15,"h":84.56,"l":83.89,"n":202,"o":84.56,"t":"2025-02-11T05:00:00Z","v":12973,"vw":84.155207},{"c":83.71,"h":83.92,"l":82.81,"n":149,"o":82.81,"t":"2025-02-12T05:00:00Z","v":17890,"vw":83.695476},{"c":85.17,"h":85.17,"l":84.09,"n":113,"o":84.31,"t":"2025-02-13T05:00:00Z","v":13674,"vw":84.563465},{"c":85.09,"h":85.4299,"l":84.85,"n":220,"o":85.2356,"t":"2025-02-14T05:00:00Z","v":17430,"vw":85.082147},{"c":85.94,"h":85.94,"l":85.202,"n":265,"o":85.5,"t":"2025-02-18T05:00:00Z","v":18417,"vw":85.588766},{"c":85.59,"h":85.8342,"l":85.405,"n":214,"o":85.46,"t":"2025-02-19T05:00:00Z","v":14385,"vw":85.626743},{"c":84.2062,"h":85.59,"l":83.69,"n":176,"o":85.59,"t":"2025-02-20T05:00:00Z","v":12852,"vw":83.999338},{"c":80.9,"h":84.05,"l":80.8504,"n":170,"o":84.05,"t":"2025-02-21T05:00:00Z","v":20663,"vw":81.932349},{"c":80.5006,"h":81.32,"l":79.9315,"n":165,"o":81.32,"t":"2025-02-24T05:00:00Z","v":14899,"vw":80.610716},{"c":79.61,"h":80.38,"l":79.02,"n":129,"o":80.21,"t":"2025-02-25T05:00:00Z","v":5408,"vw":79.484552},{"c":80.25,"h":81.32,"l":80.08,"n":100,"o":80.08,"t":"2025-02-26T05:00:00Z","v":9716,"vw":80.648747},{"c":79.096,"h":80.76,"l":79.096,"n":179,"o":80.76,"t":"2025-02-27T05:00:00Z","v":11416,"vw":80.044323},{"c":80.11,"h":80.13,"l":78.64,"n":218,"o":78.85,"t":"2025-02-28T05:00:00Z","v":14552,"vw":79.404394},{"c":78.05,"h":80.821,"l":77.73,"n":234,"o":80.821,"t":"2025-03-03T05:00:00Z","v":12183,"vw":79.170276},{"c":76.85,"h":78.1,"l":75.495,"n":198,"o":77.03,"t":"2025-03-04T05:00:00Z","v":20285,"vw":76.565181},{"c":77.78,"h":77.7961,"l":76.34,"n":228,"o":76.79,"t":"2025-03-05T05:00:00Z","v":33998,"vw":77.111245},{"c":75.2,"h":76.945,"l":75.03,"n":188,"o":76.3,"t":"2025-03-06T05:00:00Z","v":16824,"vw":75.861869},{"c":75.72,"h":75.83,"l":73.4767,"n":127,"o":75.22,"t":"2025-03-07T05:00:00Z","v":11543,"vw":74.495152},{"c":73.18,"h":74.465,"l":72.5282,"n":210,"o":74.46,"t":"2025-03-10T04:00:00Z","v":52122,"vw":73.55507},{"c":73.38,"h":74.4471,"l":72.8514,"n":391,"o":73.41,"t":"2025-03-11T04:00:00Z","v":36675,"vw":73.891139},{"c":73.685,"h":74.652,"l":73.3499,"n":289,"o":74.64,"t":"2025-03-12T04:00:00Z","v":94067,"vw":73.979355},{"c":72,"h":73.65,"l":71.675,"n":280,"o":73.65,"t":"2025-03-13T04:00:00Z","v":16818,"vw":72.295618},{"c":74.15,"h":74.18,"l":72.9645,"n":201,"o":73.11,"t":"2025-03-14T04:00:00Z","v":17697,"vw":73.81694},{"c":75.3,"h":75.5299,"l":74.15,"n":139,"o":74.21,"t":"2025-03-17T04:00:00Z","v":9257,"vw":75.038966},{"c":74.41,"h":74.84,"l":74.0984,"n":240,"o":74.84,"t":"2025-03-18T04:00:00Z","v":16079,"vw":74.409957},{"c":75.89,"h":76.235,"l":74.29,"n":148,"o":74.29,"t":"2025-03-19T04:00:00Z","v":12232,"vw":75.152978},{"c":75.29,"h":76.0826,"l":75.23,"n":102,"o":75.31,"t":"2025-03-20T04:00:00Z","v":7269,"vw":75.537587},{"c":75.14,"h":75.21,"l":74.2454,"n":84,"o":74.4,"t":"2025-03-21T04:00:00Z","v":12863,"vw":75.005241},{"c":77.54,"h":77.54,"l":76.57,"n":162,"o":76.57,"t":"2025-03-24T04:00:00Z","v":16346,"vw":77.259401},{"c":77.55,"h":77.98,"l":77.29,"n":142,"o":77.98,"t":"2025-03-25T04:00:00Z","v":11428,"vw":77.602841},{"c":76.55,"h":77.5956,"l":76.19,"n":302,"o":77.5956,"t":"2025-03-26T04:00:00Z","v":44088,"vw":76.639201},{"c":75.84,"h":76.4799,"l":75.645,"n":208,"o":76.21,"t":"2025-03-27T04:00:00Z","v":29497,"vw":75.856286},{"c":74.17,"h":75.74,"l":73.72,"n":165,"o":75.63,"t":"2025-03-28T04:00:00Z","v":13462,"vw":74.451215},{"c":74.88,"h":75.2,"l":72.8631,"n":220,"o":73.48,"t":"2025-03-31T04:00:00Z","v":17789,"vw":74.120504},{"c":75.28,"h":75.41,"l":73.9845,"n":190,"o":74.54,"t":"2025-04-01T04:00:00Z","v":16245,"vw":74.838943},{"c":76.43,"h":76.45,"l":74.21,"n":152,"o":74.21,"t":"2025-04-02T04:00:00Z","v":17166,"vw":75.981181},{"c":71.3,"h":72.9606,"l":71.205,"n":133,"o":72.42,"t":"2025-04-03T04:00:00Z","v":11748,"vw":71.911441},{"c":67.7,"h":68.93,"l":66.2021,"n":229,"o":68.81,"t":"2025-04-04T04:00:00Z","v":46444,"vw":67.761928},{"c":67.52,"h":69.471,"l":64.52,"n":259,"o":64.85,"t":"2025-04-07T04:00:00Z","v":75394,"vw":66.860383},{"c":66.13,"h":70.5,"l":65.32,"n":202,"o":70.5,"t":"2025-04-08T04:00:00Z","v":19874,"vw":67.428689},{"c":72.45,"h":72.51,"l":65.27,"n":293,"o":65.27,"t":"2025-04-09T04:00:00Z","v":38116,"vw":70.174947},{"c":69.58,"h":70.33,"l":67.9212,"n":155,"o":70.33,"t":"2025-04-10T04:00:00Z","v":20452,"vw":69.669525},{"c":70.55,"h":70.735,"l":68.34,"n":165,"o":69.27,"t":"2025-04-11T04:00:00Z","v":18973,"vw":69.735618},{"c":71.47,"h":72.16,"l":70.31,"n":146,"o":72.16,"t":"2025-04-14T04:00:00Z","v":13454,"vw":71.354863},{"c":71.83,"h":72.14,"l":71.42,"n":163,"o":71.76,"t":"2025-04-15T04:00:00Z","v":16473,"vw":71.723271},{"c":70.93,"h":71.4699,"l":70.02,"n":155,"o":71.15,"t":"2025-04-16T04:00:00Z","v":46327,"vw":71.209672},{"c":71.07,"h":71.532,"l":70.6703,"n":106,"o":70.975,"t":"2025-04-17T04:00:00Z","v":15138,"vw":71.116274},{"c":69.0299,"h":70.49,"l":68.2914,"n":129,"o":70.49,"t":"2025-04-21T04:00:00Z","v":38352,"vw":68.908123},{"c":70.58,"h":70.9511,"l":69.94,"n":261,"o":69.94,"t":"2025-04-22T04:00:00Z","v":33478,"vw":70.638278},{"c":72.11,"h":73.7,"l":71.76,"n":385,"o":72.85,"t":"2025-04-23T04:00:00Z","v":187068,"vw":72.338221},{"c":73.5,"h":73.72,"l":72.29,"n":278,"o":72.29,"t":"2025-04-24T04:00:00Z","v":22532,"vw":73.275962},{"c":73.72,"h":73.74,"l":73.1,"n":211,"o":73.14,"t":"2025-04-25T04:00:00Z","v":99772,"vw":73.453422},{"c":74.08,"h":74.25,"l":73.24,"n":99,"o":74.08,"t":"2025-04-28T04:00:00Z","v":12103,"vw":73.50825},{"c":74.62,"h":74.8404,"l":73.81,"n":94,"o":74.04,"t":"2025-04-29T04:00:00Z","v":9682,"vw":74.493346},{"c":74.16,"h":74.25,"l":72.7493,"n":103,"o":73.21,"t":"2025-04-30T04:00:00Z","v":13255,"vw":73.521661},{"c":74.8,"h":75.42,"l":74.66,"n":109,"o":74.78,"t":"2025-05-01T04:00:00Z","v":20505,"vw":74.962953},{"c":76.84,"h":76.95,"l":75.93,"n":152,"o":75.93,"t":"2025-05-02T04:00:00Z","v":12156,"vw":76.741381},{"c":76.62,"h":77.003,"l":76.1401,"n":180,"o":76.2562,"t":"2025-05-05T04:00:00Z","v":26809,"vw":76.769742},{"c":76.21,"h":76.3759,"l":75.69,"n":168,"o":75.69,"t":"2025-05-06T04:00:00Z","v":11785,"vw":76.207613},{"c":76.39,"h":76.6393,"l":75.7501,"n":112,"o":76.37,"t":"2025-05-07T04:00:00Z","v":44044,"vw":76.482939},{"c":77.18,"h":77.725,"l":76.8361,"n":90,"o":77.26,"t":"2025-05-08T04:00:00Z","v":6927,"vw":77.430082},{"c":76.95,"h":77.326,"l":76.4644,"n":132,"o":77.326,"t":"2025-05-09T04:00:00Z","v":11766,"vw":76.851107},{"c":79.12,"h":79.7,"l":78.2351,"n":108,"o":79.7,"t":"2025-05-12T04:00:00Z","v":7119,"vw":78.879121},{"c":79.6,"h":79.85,"l":79.22,"n":179,"o":79.26,"t":"2025-05-13T04:00:00Z","v":20443,"vw":79.419442},{"c":79.49,"h":79.6499,"l":79.335,"n":114,"o":79.61,"t":"2025-05-14T04:00:00Z","v":5099,"vw":79.4814},{"c":79.58,"h":79.58,"l":79.23,"n":62,"o":79.23,"t":"2025-05-15T04:00:00Z","v":2481,"vw":79.38714},{"c":80.46,"h":80.46,"l":79.675,"n":45,"o":79.7008,"t":"2025-05-16T04:00:00Z","v":2478,"vw":79.928542},{"c":80.14,"h":80.22,"l":79.27,"n":98,"o":79.27,"t":"2025-05-19T04:00:00Z","v":8268,"vw":79.8595},{"c":80.11,"h":80.3,"l":79.846,"n":116,"o":80.23,"t":"2025-05-20T04:00:00Z","v":13319,"vw":80.102148},{"c":78.15,"h":79.525,"l":78.13,"n":152,"o":79.525,"t":"2025-05-21T04:00:00Z","v":13762,"vw":78.777421},{"c":78.23,"h":78.5783,"l":77.75,"n":103,"o":77.92,"t":"2025-05-22T04:00:00Z","v":9452,"vw":78.251629},{"c":78.32,"h":78.42,"l":77.06,"n":80,"o":77.06,"t":"2025-05-23T04:00:00Z","v":5093,"vw":77.935582},{"c":80.01,"h":80.01,"l":79.25,"n":164,"o":79.53,"t":"2025-05-27T04:00:00Z","v":14674,"vw":79.761011},{"c":79.33,"h":80.03,"l":79.28,"n":160,"o":80.03,"t":"2025-05-28T04:00:00Z","v":12569,"vw":79.473977},{"c":78.97,"h":79.17,"l":78.864,"n":111,"o":79.1615,"t":"2025-05-29T04:00:00Z","v":5030,"vw":79.027052},{"c":79.29,"h":79.4174,"l":78.375,"n":57,"o":78.62,"t":"2025-05-30T04:00:00Z","v":2413,"vw":78.920288},{"c":79.64,"h":79.64,"l":78.3252,"n":105,"o":79.48,"t":"2025-06-02T04:00:00Z","v":5493,"vw":79.104549},{"c":80.2248,"h":80.44,"l":79.66,"n":119,"o":79.99,"t":"2025-06-03T04:00:00Z","v":6310,"vw":80.1524},{"c":80.1233,"h":80.3591,"l":80.1,"n":85,"o":80.325,"t":"2025-06-04T04:00:00Z","v":3529,"vw":80.244493},{"c":80.0785,"h":80.6,"l":79.64,"n":118,"o":80.17,"t":"2025-06-05T04:00:00Z","v":7022,"vw":80.253763},{"c":81.1459,"h":81.1459,"l":80.6644,"n":112,"o":81.07,"t":"2025-06-06T04:00:00Z","v":5400,"vw":80.896853},{"c":80.858,"h":81.52,"l":80.858,"n":115,"o":81.52,"t":"2025-06-09T04:00:00Z","v":9023,"vw":81.083572},{"c":80.3633,"h":81.0856,"l":80.3,"n":141,"o":81.0856,"t":"2025-06-10T04:00:00Z","v":10386,"vw":80.530838},{"c":80.23,"h":80.8484,"l":80.0586,"n":108,"o":80.84,"t":"2025-06-11T04:00:00Z","v":7938,"vw":80.503968},{"c":80.13,"h":80.13,"l":79.76,"n":77,"o":79.76,"t":"2025-06-12T04:00:00Z","v":4141,"vw":79.913125},{"c":78.8226,"h":79.74,"l":78.7511,"n":60,"o":79.3,"t":"2025-06-13T04:00:00Z","v":3241,"vw":79.317621},{"c":80.08,"h":80.4301,"l":79.7559,"n":121,"o":79.7559,"t":"2025-06-16T04:00:00Z","v":6772,"vw":80.139867},{"c":79.67,"h":80.0088,"l":79.487,"n":91,"o":79.66,"t":"2025-06-17T04:00:00Z","v":7496,"vw":79.628796},{"c":80.14,"h":80.48,"l":80.09,"n":97,"o":80.4688,"t":"2025-06-18T04:00:00Z","v":5602,"vw":80.347328},{"c":80.2137,"h":80.5304,"l":79.9601,"n":84,"o":80.515,"t":"2025-06-20T04:00:00Z","v":5465,"vw":80.296385},{"c":80.865,"h":80.91,"l":79.5201,"n":120,"o":79.94,"t":"2025-06-23T04:00:00Z","v":4707,"vw":80.417404},{"c":81.7777,"h":81.94,"l":81.215,"n":125,"o":81.215,"t":"2025-06-24T04:00:00Z","v":6947,"vw":81.736245},{"c":80.71,"h":81.44,"l":80.58,"n":219,"o":81.44,"t":"2025-06-25T04:00:00Z","v":69585,"vw":81.131788},{"c":81.86,"h":81.86,"l":80.84,"n":114,"o":80.84,"t":"2025-06-26T04:00:00Z","v":5055,"vw":81.392402},{"c":82.39,"h":82.6412,"l":81.83,"n":855,"o":82.14,"t":"2025-06-27T04:00:00Z","v":101880,"vw":82.277592},{"c":82.44,"h":82.67,"l":82.18,"n":227,"o":82.6697,"t":"2025-06-30T04:00:00Z","v":14938,"vw":82.473252},{"c":82,"h":82.6,"l":81.515,"n":158,"o":82.33,"t":"2025-07-01T04:00:00Z","v":15289,"vw":82.032308},{"c":82.66,"h":82.66,"l":81.98,"n":172,"o":82.0814,"t":"2025-07-02T04:00:00Z","v":10895,"vw":82.40507},{"c":83.4882,"h":83.51,"l":83.11,"n":95,"o":83.11,"t":"2025-07-03T04:00:00Z","v":11640,"vw":83.347722},{"c":82.93,"h":83.32,"l":82.315,"n":117,"o":82.99,"t":"2025-07-07T04:00:00Z","v":5305,"vw":82.814169},{"c":82.92,"h":83.15,"l":82.7299,"n":161,"o":83.1106,"t":"2025-07-08T04:00:00Z","v":67630,"vw":82.937158},{"c":83.53,"h":83.53,"l":82.66,"n":138,"o":83.22,"t":"2025-07-09T04:00:00Z","v":16772,"vw":83.17595},{"c":83.4405,"h":83.81,"l":83,"n":128,"o":83.24,"t":"2025-07-10T04:00:00Z","v":22458,"vw":83.534901},{"c":82.48,"h":83.1115,"l":82.48,"n":95,"o":82.81,"t":"2025-07-11T04:00:00Z","v":5325,"vw":82.93313},{"c":83.24,"h":83.38,"l":82.86,"n":116,"o":82.9015,"t":"2025-07-14T04:00:00Z","v":18768,"vw":83.301273},{"c":82.3,"h":83.74,"l":82.25,"n":119,"o":83.74,"t":"2025-07-15T04:00:00Z","v":6421,"vw":82.772044},{"c":83.161,"h":83.2499,"l":82.17,"n":167,"o":82.75,"t":"2025-07-16T04:00:00Z","v":58934,"vw":82.92037},{"c":84.3223,"h":84.3729,"l":83.935,"n":143,"o":84.12,"t":"2025-07-17T04:00:00Z","v":15285,"vw":84.176817},{"c":84.3115,"h":84.69,"l":84.06,"n":123,"o":84.69,"t":"2025-07-18T04:00:00Z","v":10271,"vw":84.195086},{"c":83.3417,"h":84.88,"l":83.3417,"n":154,"o":84.88,"t":"2025-07-21T04:00:00Z","v":11809,"vw":84.217509},{"c":83.5024,"h":83.66,"l":82.53,"n":212,"o":83.43,"t":"2025-07-22T04:00:00Z","v":25845,"vw":83.292584},{"c":84.72,"h":84.72,"l":84.085,"n":105,"o":84.22,"t":"2025-07-23T04:00:00Z","v":4125,"vw":84.379784},{"c":84.1229,"h":84.73,"l":84.031,"n":220,"o":84.48,"t":"2025-07-24T04:00:00Z","v":15745,"vw":84.195755},{"c":84.6098,"h":84.61,"l":84.18,"n":147,"o":84.27,"t":"2025-07-25T04:00:00Z","v":6591,"vw":84.405301},{"c":84.5547,"h":85.18,"l":84.34,"n":190,"o":85.18,"t":"2025-07-28T04:00:00Z","v":29456,"vw":84.468121},{"c":84.2855,"h":85.08,"l":84.07,"n":113,"o":85.08,"t":"2025-07-29T04:00:00Z","v":7989,"vw":84.418562},{"c":85.1218,"h":85.7199,"l":84.6124,"n":182,"o":84.69,"t":"2025-07-30T04:00:00Z","v":10059,"vw":85.065107},{"c":84.2387,"h":85.54,"l":84.1064,"n":120,"o":85.54,"t":"2025-07-31T04:00:00Z","v":7051,"vw":84.515387},{"c":82.5754,"h":83.07,"l":82.05,"n":153,"o":82.76,"t":"2025-08-01T04:00:00Z","v":7247,"vw":82.532929},{"c":84.0306,"h":84.0306,"l":83.2,"n":156,"o":83.28,"t":"2025-08-04T04:00:00Z","v":20648,"vw":83.427422},{"c":83.7188,"h":84.6499,"l":83.2371,"n":274,"o":84.4,"t":"2025-08-05T04:00:00Z","v":33793,"vw":83.484977},{"c":83.6273,"h":83.92,"l":83.09,"n":132,"o":83.92,"t":"2025-08-06T04:00:00Z","v":8487,"vw":83.568349},{"c":83.4556,"h":84.16,"l":82.72,"n":216,"o":84.16,"t":"2025-08-07T04:00:00Z","v":10401,"vw":83.135213},{"c":83.5502,"h":84.1,"l":83.53,"n":121,"o":84,"t":"2025-08-08T04:00:00Z","v":14211,"vw":83.861373},{"c":83.3918,"h":84.015,"l":83.3918,"n":242,"o":83.7014,"t":"2025-08-11T04:00:00Z","v":11770,"vw":83.706487},{"c":85.4352,"h":85.4352,"l":83.885,"n":169,"o":84.14,"t":"2025-08-12T04:00:00Z","v":4303,"vw":84.733362},{"c":86.4556,"h":86.4556,"l":85.208,"n":181,"o":86.14,"t":"2025-08-13T04:00:00Z","v":6978,"vw":85.833564},{"c":85.3828,"h":85.5968,"l":85.06,"n":154,"o":85.42,"t":"2025-08-14T04:00:00Z","v":5701,"vw":85.274401},{"c":85.1491,"h":85.332,"l":85.0112,"n":93,"o":85.33,"t":"2025-08-15T04:00:00Z","v":2818,"vw":85.241808},{"c":85.7281,"h":85.76,"l":85.48,"n":308,"o":85.48,"t":"2025-08-18T04:00:00Z","v":8722,"vw":85.621046},{"c":84.5532,"h":85.68,"l":84.39,"n":111,"o":85.68,"t":"2025-08-19T04:00:00Z","v":8680,"vw":84.730359},{"c":84.5394,"h":84.61,"l":83.415,"n":145,"o":84.38,"t":"2025-08-20T04:00:00Z","v":9605,"vw":84.062718},{"c":84.7034,"h":84.815,"l":84.11,"n":125,"o":84.11,"t":"2025-08-21T04:00:00Z","v":7885,"vw":84.567336},{"c":86.8526,"h":87.07,"l":85.22,"n":138,"o":85.22,"t":"2025-08-22T04:00:00Z","v":5264,"vw":86.163414},{"c":86.2894,"h":86.8445,"l":86.2894,"n":145,"o":86.8,"t":"2025-08-25T04:00:00Z","v":5554,"vw":86.590482},{"c":87.4842,"h":87.634,"l":86.97,"n":178,"o":87.0974,"t":"2025-08-26T04:00:00Z","v":28910,"vw":87.433943},{"c":88.0694,"h":88.2,"l":87.5,"n":137,"o":87.5,"t":"2025-08-27T04:00:00Z","v":5448,"vw":88.065868},{"c":88.6103,"h":88.62,"l":88.06,"n":223,"o":88.54,"t":"2025-08-28T04:00:00Z","v":10717,"vw":88.312603},{"c":87.855,"h":87.855,"l":87.5599,"n":290,"o":87.78,"t":"2025-08-29T04:00:00Z","v":90837,"vw":87.798543},{"c":87.4146,"h":87.4146,"l":86.1593,"n":165,"o":86.34,"t":"2025-09-02T04:00:00Z","v":8557,"vw":87.105399},{"c":87.1421,"h":87.71,"l":86.82,"n":118,"o":87.71,"t":"2025-09-03T04:00:00Z","v":6360,"vw":87.305273},{"c":88.2919,"h":88.2919,"l":87.2517,"n":139,"o":87.3925,"t":"2025-09-04T04:00:00Z","v":6274,"vw":87.769154},{"c":88.7383,"h":89.22,"l":87.9513,"n":94,"o":89.07,"t":"2025-09-05T04:00:00Z","v":4315,"vw":88.464144},{"c":89.3802,"h":89.42,"l":88.9115,"n":110,"o":89.24,"t":"2025-09-08T04:00:00Z","v":7996,"vw":89.227596},{"c":89.18,"h":89.56,"l":88.545,"n":198,"o":89.56,"t":"2025-09-09T04:00:00Z","v":16068,"vw":88.905765},{"c":88.95,"h":89.53,"l":88.87,"n":93,"o":89.53,"t":"2025-09-10T04:00:00Z","v":4142,"vw":89.071749},{"c":90.7552,"h":90.8,"l":89.4,"n":109,"o":89.4,"t":"2025-09-11T04:00:00Z","v":7044,"vw":90.424644},{"c":90.0184,"h":90.7127,"l":89.945,"n":74,"o":90.67,"t":"2025-09-12T04:00:00Z","v":3429,"vw":90.274979},{"c":90.2178,"h":90.61,"l":90.14,"n":133,"o":90.51,"t":"2025-09-15T04:00:00Z","v":9815,"vw":90.223042},{"c":90,"h":90,"l":89.385,"n":113,"o":89.52,"t":"2025-09-16T04:00:00Z","v":5908,"vw":89.768737},{"c":90.29,"h":91.04,"l":90.06,"n":154,"o":90.41,"t":"2025-09-17T04:00:00Z","v":9079,"vw":90.611901},{"c":92.04,"h":92.32,"l":91.09,"n":142,"o":91.09,"t":"2025-09-18T04:00:00Z","v":7435,"vw":91.935896},{"c":91.75,"h":92.22,"l":91.5401,"n":147,"o":92.22,"t":"2025-09-19T04:00:00Z","v":7491,"vw":91.816553},{"c":92.23,"h":92.31,"l":91.5607,"n":201,"o":91.86,"t":"2025-09-22T04:00:00Z","v":8241,"vw":92.051001},{"c":91.91,"h":92.8394,"l":91.91,"n":125,"o":92.36,"t":"2025-09-23T04:00:00Z","v":18069,"vw":92.140895},{"c":90.5398,"h":91.97,"l":90.5398,"n":157,"o":91.97,"t":"2025-09-24T04:00:00Z","v":8447,"vw":91.261288},{"c":90.0401,"h":90.12,"l":88.855,"n":236,"o":88.939,"t":"2025-09-25T04:00:00Z","v":61349,"vw":89.871034},{"c":91.08,"h":91.08,"l":90.29,"n":143,"o":90.35,"t":"2025-09-26T04:00:00Z","v":9498,"vw":90.772153},{"c":91.1248,"h":91.79,"l":91.025,"n":168,"o":91.79,"t":"2025-09-29T04:00:00Z","v":14151,"vw":91.351826},{"c":91.6149,"h":91.64,"l":90.61,"n":210,"o":91.22,"t":"2025-09-30T04:00:00Z","v":8656,"vw":90.916494},{"c":91.8903,"h":92,"l":91.35,"n":190,"o":91.35,"t":"2025-10-01T04:00:00Z","v":63213,"vw":91.721081},{"c":92.6253,"h":92.63,"l":91.7,"n":144,"o":92.28,"t":"2025-10-02T04:00:00Z","v":6591,"vw":92.134321},{"c":92.7227,"h":93.4734,"l":92.42,"n":248,"o":93.075,"t":"2025-10-03T04:00:00Z","v":28156,"vw":93.130597},{"c":93.2074,"h":93.6785,"l":92.82,"n":221,"o":93.6466,"t":"2025-10-06T04:00:00Z","v":15701,"vw":93.383661},{"c":92.3546,"h":93.48,"l":91.72,"n":177,"o":93.48,"t":"2025-10-07T04:00:00Z","v":10244,"vw":92.443014},{"c":93.4356,"h":93.57,"l":92.755,"n":142,"o":93.18,"t":"2025-10-08T04:00:00Z","v":13221,"vw":93.345558},{"c":92.7218,"h":93.81,"l":92.48,"n":262,"o":93.81,"t":"2025-10-09T04:00:00Z","v":26333,"vw":92.740604},{"c":90.0147,"h":93.09,"l":90.0147,"n":182,"o":92.93,"t":"2025-10-10T04:00:00Z","v":10179,"vw":91.481727},{"c":92.7212,"h":92.78,"l":92.19,"n":130,"o":92.19,"t":"2025-10-13T04:00:00Z","v":4316,"vw":92.555293},{"c":93.7838,"h":94.4487,"l":91.11,"n":153,"o":91.11,"t":"2025-10-14T04:00:00Z","v":12807,"vw":93.524894},{"c":94.3965,"h":95.32,"l":93.36,"n":221,"o":95.17,"t":"2025-10-15T04:00:00Z","v":12838,"vw":94.619766},{"c":92.771,"h":94.94,"l":92.57,"n":227,"o":94.91,"t":"2025-10-16T04:00:00Z","v":13004,"vw":93.299114},{"c":92.0547,"h":92.65,"l":91.185,"n":146,"o":92.17,"t":"2025-10-17T04:00:00Z","v":12630,"vw":91.871167},{"c":93.3465,"h":93.61,"l":92.82,"n":204,"o":92.82,"t":"2025-10-20T04:00:00Z","v":9846,"vw":93.394585},{"c":92.7674,"h":93.27,"l":92.415,"n":174,"o":93.01,"t":"2025-10-21T04:00:00Z","v":43145,"vw":92.763309},{"c":91.1219,"h":92.5538,"l":90.09,"n":239,"o":92.2,"t":"2025-10-22T04:00:00Z","v":8783,"vw":91.304823},{"c":92.8725,"h":93.03,"l":91.63,"n":134,"o":91.63,"t":"2025-10-23T04:00:00Z","v":14026,"vw":92.629222},{"c":93.8638,"h":94.475,"l":93.82,"n":171,"o":94.3,"t":"2025-10-24T04:00:00Z","v":10281,"vw":94.018085},{"c":94.7208,"h":95.17,"l":94.46,"n":152,"o":95.17,"t":"2025-10-27T04:00:00Z","v":7862,"vw":94.645378},{"c":93.9837,"h":95,"l":93.9837,"n":146,"o":95,"t":"2025-10-28T04:00:00Z","v":8440,"vw":94.534882},{"c":93.6226,"h":94.66,"l":93.03,"n":402,"o":93.67,"t":"2025-10-29T04:00:00Z","v":61097,"vw":94.323606},{"c":92.5961,"h":93.9,"l":92.58,"n":209,"o":93.46,"t":"2025-10-30T04:00:00Z","v":18200,"vw":93.4008},{"c":93.0409,"h":93.185,"l":92.1788,"n":135,"o":93.02,"t":"2025-10-31T04:00:00Z","v":7005,"vw":92.762228},{"c":92.8243,"h":92.92,"l":92.21,"n":133,"o":92.5,"t":"2025-11-03T05:00:00Z","v":45424,"vw":92.895522},{"c":90.686,"h":91.9461,"l":90.686,"n":345,"o":90.93,"t":"2025-11-04T05:00:00Z","v":29669,"vw":91.148178},{"c":92.1619,"h":92.409,"l":90.85,"n":131,"o":91.06,"t":"2025-11-05T05:00:00Z","v":4195,"vw":91.920014},{"c":90.2702,"h":91.96,"l":90.1983,"n":150,"o":91.96,"t":"2025-11-06T05:00:00Z","v":8612,"vw":90.906931},{"c":90.8514,"h":90.8514,"l":88.4802,"n":214,"o":89.57,"t":"2025-11-07T05:00:00Z","v":11427,"vw":89.143293},{"c":91.903,"h":92.55,"l":91.4,"n":221,"o":92.55,"t":"2025-11-10T05:00:00Z","v":15307,"vw":92.279268},{"c":91.3058,"h":91.63,"l":90.8696,"n":146,"o":91.63,"t":"2025-11-11T05:00:00Z","v":51843,"vw":91.347699},{"c":91.1861,"h":92.2899,"l":91.1861,"n":208,"o":91.8,"t":"2025-11-12T05:00:00Z","v":11392,"vw":91.616983},{"c":88.0424,"h":90.56,"l":87.9401,"n":807,"o":90.56,"t":"2025-11-13T05:00:00Z","v":36858,"vw":88.558591},{"c":88.1242,"h":89.008,"l":86.46,"n":191,"o":86.46,"t":"2025-11-14T05:00:00Z","v":12998,"vw":88.165865},{"c":86.6112,"h":88.26,"l":86.2475,"n":187,"o":87.83,"t":"2025-11-17T05:00:00Z","v":45382,"vw":86.827202},{"c":86.81,"h":87.26,"l":85.78,"n":207,"o":85.94,"t":"2025-11-18T05:00:00Z","v":16036,"vw":86.172111},{"c":87.2127,"h":87.71,"l":86.76,"n":176,"o":87.07,"t":"2025-11-19T05:00:00Z","v":15306,"vw":87.188772},{"c":85.1009,"h":89.3368,"l":85.09,"n":261,"o":89.13,"t":"2025-11-20T05:00:00Z","v":12663,"vw":87.201721},{"c":87.0279,"h":87.36,"l":85.3605,"n":135,"o":85.43,"t":"2025-11-21T05:00:00Z","v":6165,"vw":86.413115},{"c":89.1351,"h":89.329,"l":87.47,"n":133,"o":87.47,"t":"2025-11-24T05:00:00Z","v":14032,"vw":88.481251},{"c":90.8705,"h":91.03,"l":89.44,"n":346,"o":89.44,"t":"2025-11-25T05:00:00Z","v":44008,"vw":90.600432},{"c":91.9884,"h":92.62,"l":91.2,"n":155,"o":91.56,"t":"2025-11-26T05:00:00Z","v":8429,"vw":91.859469},{"c":92.6392,"h":92.6392,"l":92.0795,"n":62,"o":92.0795,"t":"2025-11-28T05:00:00Z","v":1527,"vw":92.317036},{"c":91.2175,"h":92.13,"l":91.1914,"n":161,"o":91.765,"t":"2025-12-01T05:00:00Z","v":12294,"vw":91.647952},{"c":90.9,"h":91.83,"l":90.9,"n":181,"o":91.83,"t":"2025-12-02T05:00:00Z","v":46495,"vw":91.083686},{"c":91.8034,"h":91.845,"l":90.66,"n":160,"o":90.68,"t":"2025-12-03T05:00:00Z","v":45236,"vw":91.276929},{"c":92.7508,"h":92.97,"l":91.64,"n":180,"o":91.64,"t":"2025-12-04T05:00:00Z","v":14023,"vw":92.72932},{"c":92.758,"h":93.2,"l":92.655,"n":125,"o":92.69,"t":"2025-12-05T05:00:00Z","v":5710,"vw":92.794648},{"c":92.5247,"h":93.35,"l":92.3801,"n":156,"o":93.35,"t":"2025-12-08T05:00:00Z","v":7347,"vw":92.78869},{"c":92.5912,"h":93.055,"l":92.5912,"n":185,"o":92.735,"t":"2025-12-09T05:00:00Z","v":11028,"vw":92.876659},{"c":93.4266,"h":93.9141,"l":92.27,"n":177,"o":92.35,"t":"2025-12-10T05:00:00Z","v":13599,"vw":92.824918},{"c":94.9876,"h":95.09,"l":93.31,"n":200,"o":93.31,"t":"2025-12-11T05:00:00Z","v":12263,"vw":94.023229},{"c":93.0488,"h":95.03,"l":92.8151,"n":141,"o":95.03,"t":"2025-12-12T05:00:00Z","v":7057,"vw":93.355319},{"c":92.2663,"h":93.83,"l":92.2663,"n":188,"o":93.83,"t":"2025-12-15T05:00:00Z","v":13274,"vw":92.658512},{"c":92.0441,"h":92.4099,"l":91.7181,"n":160,"o":91.95,"t":"2025-12-16T05:00:00Z","v":7271,"vw":91.899081},{"c":90.4737,"h":92.71,"l":90.4737,"n":156,"o":92.41,"t":"2025-12-17T05:00:00Z","v":18389,"vw":90.943213},{"c":91.3009,"h":92.35,"l":91.3009,"n":147,"o":91.81,"t":"2025-12-18T05:00:00Z","v":17407,"vw":91.953452},{"c":92.9938,"h":93.135,"l":91.58,"n":129,"o":91.58,"t":"2025-12-19T05:00:00Z","v":5462,"vw":92.786539},{"c":94.4622,"h":94.96,"l":93.84,"n":215,"o":93.84,"t":"2025-12-22T05:00:00Z","v":13133,"vw":94.43687},{"c":93.9483,"h":94.1457,"l":93.6901,"n":155,"o":94.07,"t":"2025-12-23T05:00:00Z","v":11014,"vw":93.913876},{"c":94.0376,"h":94.11,"l":93.815,"n":143,"o":94.11,"t":"2025-12-24T05:00:00Z","v":4628,"vw":93.935074},{"c":93.6124,"h":93.88,"l":93.375,"n":112,"o":93.88,"t":"2025-12-26T05:00:00Z","v":7872,"vw":93.495623},{"c":92.7918,"h":92.93,"l":92.6502,"n":146,"o":92.78,"t":"2025-12-29T05:00:00Z","v":9148,"vw":92.811408},{"c":92.0853,"h":92.96,"l":92.083,"n":188,"o":92.96,"t":"2025-12-30T05:00:00Z","v":6949,"vw":92.508107},{"c":91.194,"h":91.97,"l":91.194,"n":173,"o":91.97,"t":"2025-12-31T05:00:00Z","v":7683,"vw":91.535007},{"c":92.8871,"h":92.96,"l":91.5,"n":218,"o":92.02,"t":"2026-01-02T05:00:00Z","v":12015,"vw":92.231018},{"c":94.2888,"h":94.49,"l":93.31,"n":993,"o":93.31,"t":"2026-01-05T05:00:00Z","v":45955,"vw":94.135265},{"c":96.1038,"h":96.1038,"l":93.945,"n":236,"o":94.31,"t":"2026-01-06T05:00:00Z","v":35057,"vw":95.188537},{"c":95.5976,"h":95.98,"l":95.1871,"n":286,"o":95.7,"t":"2026-01-07T05:00:00Z","v":68446,"vw":95.805614},{"c":95.5358,"h":95.805,"l":95.23,"n":298,"o":95.65,"t":"2026-01-08T05:00:00Z","v":26649,"vw":95.537582},{"c":96.3,"h":96.58,"l":95.98,"n":189,"o":96.16,"t":"2026-01-09T05:00:00Z","v":29647,"vw":96.510014},{"c":96.962,"h":96.9998,"l":95.865,"n":339,"o":96.13,"t":"2026-01-12T05:00:00Z","v":24109,"vw":96.602849},{"c":96.9679,"h":97.39,"l":96.8452,"n":213,"o":97.33,"t":"2026-01-13T05:00:00Z","v":68211,"vw":96.895204},{"c":97.1603,"h":97.369,"l":96.36,"n":433,"o":96.69,"t":"2026-01-14T05:00:00Z","v":29501,"vw":96.970989},{"c":98.0889,"h":98.6229,"l":97.916,"n":272,"o":98.095,"t":"2026-01-15T05:00:00Z","v":49028,"vw":98.505633},{"c":98.3115,"h":98.6396,"l":97.83,"n":200,"o":98.39,"t":"2026-01-16T05:00:00Z","v":11076,"vw":98.342637},{"c":97.1288,"h":98.0839,"l":96.8,"n":325,"o":96.8,"t":"2026-01-20T05:00:00Z","v":34167,"vw":97.870417},{"c":98.37,"h":98.8884,"l":97.185,"n":219,"o":98.03,"t":"2026-01-21T05:00:00Z","v":17350,"vw":98.024548},{"c":98.93,"h":99.44,"l":98.86,"n":326,"o":99.26,"t":"2026-01-22T05:00:00Z","v":13160,"vw":99.129152},{"c":97.7046,"h":98.91,"l":97.46,"n":278,"o":98.91,"t":"2026-01-23T05:00:00Z","v":19322,"vw":97.766003},{"c":97.2969,"h":98.26,"l":97.2969,"n":265,"o":98.26,"t":"2026-01-26T05:00:00Z","v":8932,"vw":97.554454},{"c":97.2621,"h":97.47,"l":96.98,"n":384,"o":97.47,"t":"2026-01-27T05:00:00Z","v":29323,"vw":97.143387},{"c":97.1223,"h":97.8311,"l":96.96,"n":321,"o":97.8311,"t":"2026-01-28T05:00:00Z","v":80836,"vw":97.305312},{"c":96.4994,"h":97.37,"l":95.36,"n":238,"o":97.37,"t":"2026-01-29T05:00:00Z","v":14250,"vw":96.196249},{"c":94.7014,"h":95.805,"l":94.3318,"n":219,"o":95.805,"t":"2026-01-30T05:00:00Z","v":17666,"vw":94.944466},{"c":95.4845,"h":95.84,"l":94.47,"n":269,"o":94.47,"t":"2026-02-02T05:00:00Z","v":15213,"vw":95.479196},{"c":95.5332,"h":96.32,"l":94.12,"n":241,"o":96.32,"t":"2026-02-03T05:00:00Z","v":12965,"vw":95.243962},{"c":94.4701,"h":96.25,"l":92.98,"n":302,"o":96.25,"t":"2026-02-04T05:00:00Z","v":20499,"vw":94.428086},{"c":93.5622,"h":94.65,"l":93.36,"n":257,"o":93.41,"t":"2026-02-05T05:00:00Z","v":17300,"vw":93.801601},{"c":97.13,"h":97.35,"l":95.32,"n":381,"o":95.32,"t":"2026-02-06T05:00:00Z","v":58996,"vw":96.986436},{"c":98.0247,"h":98.3696,"l":97.13,"n":243,"o":97.13,"t":"2026-02-09T05:00:00Z","v":35039,"vw":98.208218},{"c":97.7176,"h":98.5599,"l":97.7176,"n":200,"o":97.99,"t":"2026-02-10T05:00:00Z","v":19872,"vw":98.039023},{"c":97.1931,"h":98.22,"l":96.26,"n":248,"o":98.22,"t":"2026-02-11T05:00:00Z","v":16288,"vw":96.999911},{"c":94.9694,"h":97.78,"l":94.83,"n":260,"o":97.56,"t":"2026-02-12T05:00:00Z","v":49516,"vw":95.513902},{"c":96.1368,"h":96.7399,"l":94.77,"n":153,"o":95.43,"t":"2026-02-13T05:00:00Z","v":7548,"vw":96.006146},{"c":96.5523,"h":97.008,"l":95.44,"n":267,"o":95.73,"t":"2026-02-17T05:00:00Z","v":21362,"vw":96.629005},{"c":97.2509,"h":98.11,"l":96.9,"n":153,"o":96.9,"t":"2026-02-18T05:00:00Z","v":8866,"vw":97.384711},{"c":97.1853,"h":97.2796,"l":96.6,"n":150,"o":96.74,"t":"2026-02-19T05:00:00Z","v":8583,"vw":96.891797},{"c":97.5842,"h":97.76,"l":96.695,"n":202,"o":97.3202,"t":"2026-02-20T05:00:00Z","v":46221,"vw":97.558823},{"c":96.026,"h":96.7902,"l":95.49,"n":165,"o":96.58,"t":"2026-02-23T05:00:00Z","v":9223,"vw":95.854009},{"c":97.0232,"h":97.145,"l":96.12,"n":123,"o":96.12,"t":"2026-02-24T05:00:00Z","v":7658,"vw":96.868529},{"c":97.5372,"h":97.9283,"l":97.18,"n":159,"o":97.9283,"t":"2026-02-25T05:00:00Z","v":29289,"vw":97.656004},{"c":98.4163,"h":98.45,"l":96.9914,"n":285,"o":97.74,"t":"2026-02-26T05:00:00Z","v":30687,"vw":97.570731},{"c":97.11,"h":97.21,"l":96.5,"n":267,"o":97.08,"t":"2026-02-27T05:00:00Z","v":81889,"vw":97.008098},{"c":97.8459,"h":98.08,"l":96.24,"n":163,"o":96.24,"t":"2026-03-02T05:00:00Z","v":7769,"vw":97.52869},{"c":95.8612,"h":96.425,"l":93.6824,"n":224,"o":95.1,"t":"2026-03-03T05:00:00Z","v":12813,"vw":95.391466},{"c":96.44,"h":96.795,"l":95.9601,"n":209,"o":96.795,"t":"2026-03-04T05:00:00Z","v":13245,"vw":96.629841},{"c":94.3677,"h":95.625,"l":93.4783,"n":168,"o":95.49,"t":"2026-03-05T05:00:00Z","v":8974,"vw":94.247716},{"c":91.999,"h":92.8846,"l":91.95,"n":154,"o":92.56,"t":"2026-03-06T05:00:00Z","v":6065,"vw":92.477727},{"c":93.58,"h":93.59,"l":90.33,"n":258,"o":91.24,"t":"2026-03-09T04:00:00Z","v":20852,"vw":92.567616},{"c":93.3303,"h":95.013,"l":93.2201,"n":241,"o":93.41,"t":"2026-03-10T04:00:00Z","v":37007,"vw":94.279195},{"c":93.14,"h":93.445,"l":92.5169,"n":486,"o":93.08,"t":"2026-03-11T04:00:00Z","v":76857,"vw":92.689853},{"c":90.698,"h":92.39,"l":90.698,"n":342,"o":92.39,"t":"2026-03-12T04:00:00Z","v":15718,"vw":91.363363},{"c":90.36,"h":92.11,"l":90.1101,"n":427,"o":91.53,"t":"2026-03-13T04:00:00Z","v":26484,"vw":90.555975},{"c":91.383,"h":92.07,"l":91.1609,"n":226,"o":91.59,"t":"2026-03-16T04:00:00Z","v":19704,"vw":91.643604},{"c":92.256,"h":92.65,"l":91.975,"n":239,"o":92.51,"t":"2026-03-17T04:00:00Z","v":9221,"vw":92.28895},{"c":91.0533,"h":92.1451,"l":91.04,"n":278,"o":91.96,"t":"2026-03-18T04:00:00Z","v":19274,"vw":91.67737},{"c":91.5692,"h":91.92,"l":89.72,"n":306,"o":89.72,"t":"2026-03-19T04:00:00Z","v":12277,"vw":91.08232},{"c":89.16,"h":91.51,"l":88.75,"n":237,"o":91.51,"t":"2026-03-20T04:00:00Z","v":14071,"vw":89.375365},{"c":90.8533,"h":92.2198,"l":90.8,"n":140,"o":91.13,"t":"2026-03-23T04:00:00Z","v":7548,"vw":91.204561},{"c":91.2384,"h":91.4899,"l":89.75,"n":237,"o":89.91,"t":"2026-03-24T04:00:00Z","v":18575,"vw":90.781234},{"c":92.1217,"h":92.6,"l":91.59,"n":243,"o":92.6,"t":"2026-03-25T04:00:00Z","v":143503,"vw":91.613975},{"c":89.9308,"h":91.53,"l":89.9308,"n":99,"o":90.86,"t":"2026-03-26T04:00:00Z","v":10021,"vw":91.328673},{"c":88.4775,"h":89.88,"l":88.3514,"n":165,"o":89.88,"t":"2026-03-27T04:00:00Z","v":11374,"vw":89.13597},{"c":87.0499,"h":88.82,"l":86.6,"n":175,"o":88.82,"t":"2026-03-30T04:00:00Z","v":119142,"vw":86.845787},{"c":90.4869,"h":90.674,"l":88.48,"n":230,"o":88.48,"t":"2026-03-31T04:00:00Z","v":14012,"vw":90.305797},{"c":91.5338,"h":92.372,"l":91.32,"n":147,"o":91.32,"t":"2026-04-01T04:00:00Z","v":7258,"vw":91.849292},{"c":91.9159,"h":91.925,"l":89.45,"n":231,"o":89.45,"t":"2026-04-02T04:00:00Z","v":18676,"vw":91.436719},{"c":92.0274,"h":92.055,"l":91.28,"n":152,"o":91.98,"t":"2026-04-06T04:00:00Z","v":168488,"vw":91.390687},{"c":92.1716,"h":92.3,"l":91.38,"n":183,"o":91.5,"t":"2026-04-07T04:00:00Z","v":86437,"vw":91.641321},{"c":95.3486,"h":95.85,"l":95.085,"n":171,"o":95.78,"t":"2026-04-08T04:00:00Z","v":7015,"vw":95.56921},{"c":95.9777,"h":96.575,"l":94.96,"n":169,"o":95.47,"t":"2026-04-09T04:00:00Z","v":10044,"vw":95.872618},{"c":95.4043,"h":96.49,"l":95.24,"n":171,"o":96.49,"t":"2026-04-10T04:00:00Z","v":94246,"vw":95.366082},{"c":96.6506,"h":96.6506,"l":94.8,"n":222,"o":94.8,"t":"2026-04-13T04:00:00Z","v":13828,"vw":96.052228},{"c":97.7114,"h":98.005,"l":97.48,"n":219,"o":97.49,"t":"2026-04-14T04:00:00Z","v":26119,"vw":97.785636},{"c":97.6153,"h":97.96,"l":96.74,"n":209,"o":97.96,"t":"2026-04-15T04:00:00Z","v":41606,"vw":97.287581},{"c":97.5871,"h":97.81,"l":96.99,"n":169,"o":97.68,"t":"2026-04-16T04:00:00Z","v":31234,"vw":97.336267},{"c":100.2614,"h":100.76,"l":99.08,"n":351,"o":99.08,"t":"2026-04-17T04:00:00Z","v":25882,"vw":100.24532},{"c":100.7084,"h":100.8312,"l":99.95,"n":180,"o":99.95,"t":"2026-04-20T04:00:00Z","v":10714,"vw":100.489971},{"c":99.8073,"h":101.86,"l":99.77,"n":166,"o":101.3,"t":"2026-04-21T04:00:00Z","v":6167,"vw":100.658131},{"c":100.2333,"h":101.2,"l":99.72,"n":175,"o":101.2,"t":"2026-04-22T04:00:00Z","v":35767,"vw":99.956604},{"c":100.19,"h":100.9978,"l":98.9,"n":126,"o":100.25,"t":"2026-04-23T04:00:00Z","v":8254,"vw":100.517723},{"c":100.4794,"h":100.929,"l":99.995,"n":239,"o":99.995,"t":"2026-04-24T04:00:00Z","v":24808,"vw":100.624598},{"c":100.206,"h":100.635,"l":99.95,"n":146,"o":100.52,"t":"2026-04-27T04:00:00Z","v":7884,"vw":100.21408},{"c":98.569,"h":99.78,"l":98.1,"n":182,"o":99.78,"t":"2026-04-28T04:00:00Z","v":7747,"vw":98.707744},{"c":97.6337,"h":98.94,"l":97.18,"n":175,"o":98.94,"t":"2026-04-29T04:00:00Z","v":10114,"vw":97.820918},{"c":100.655,"h":100.665,"l":98.47,"n":125,"o":98.47,"t":"2026-04-30T04:00:00Z","v":9510,"vw":99.502126},{"c":100.5521,"h":101.13,"l":100.245,"n":260,"o":101.13,"t":"2026-05-01T04:00:00Z","v":88982,"vw":100.568967},{"c":100.1566,"h":101.21,"l":99.9199,"n":204,"o":100.7928,"t":"2026-05-04T04:00:00Z","v":10986,"vw":100.596913},{"c":102.6808,"h":102.75,"l":101.63,"n":278,"o":101.63,"t":"2026-05-05T04:00:00Z","v":20668,"vw":102.313403},{"c":104.7193,"h":104.81,"l":103.36,"n":245,"o":103.97,"t":"2026-05-06T04:00:00Z","v":61571,"vw":104.071117},{"c":102.713,"h":105.36,"l":102.26,"n":237,"o":105.36,"t":"2026-05-07T04:00:00Z","v":14564,"vw":102.854994},{"c":103.4193,"h":103.95,"l":103.01,"n":222,"o":103.95,"t":"2026-05-08T04:00:00Z","v":10095,"vw":103.283187},{"c":103.5583,"h":104.15,"l":103.35,"n":250,"o":103.8,"t":"2026-05-11T04:00:00Z","v":24516,"vw":103.763847},{"c":102.84,"h":103.25,"l":100.95,"n":223,"o":103.25,"t":"2026-05-12T04:00:00Z","v":12844,"vw":102.111828},{"c":102.79,"h":103.15,"l":101.86,"n":264,"o":103.15,"t":"2026-05-13T04:00:00Z","v":10440,"vw":102.574982},{"c":103.56,"h":103.811,"l":102.62,"n":176,"o":102.96,"t":"2026-05-14T04:00:00Z","v":16169,"vw":103.390487},{"c":100.8453,"h":102.25,"l":100.81,"n":265,"o":102.25,"t":"2026-05-15T04:00:00Z","v":23437,"vw":101.137704},{"c":99.5482,"h":101.35,"l":98.9,"n":192,"o":101.35,"t":"2026-05-18T04:00:00Z","v":6158,"vw":99.457966},{"c":98.392,"h":98.98,"l":97.675,"n":169,"o":98.58,"t":"2026-05-19T04:00:00Z","v":5157,"vw":98.448347},{"c":100.8744,"h":100.91,"l":98.91,"n":164,"o":99.24,"t":"2026-05-20T04:00:00Z","v":12929,"vw":100.275948},{"c":101.6388,"h":101.935,"l":100.18,"n":200,"o":100.18,"t":"2026-05-21T04:00:00Z","v":12756,"vw":100.903865},{"c":102.3678,"h":102.4494,"l":102.023,"n":183,"o":102.44,"t":"2026-05-22T04:00:00Z","v":14597,"vw":102.214189},{"c":105.0587,"h":105.09,"l":104.07,"n":175,"o":104.07,"t":"2026-05-26T04:00:00Z","v":20578,"vw":104.314754},{"c":105.4766,"h":106.02,"l":105.0601,"n":171,"o":106.02,"t":"2026-05-27T04:00:00Z","v":9945,"vw":105.529807},{"c":105.8569,"h":106.1686,"l":104.62,"n":254,"o":105.68,"t":"2026-05-28T04:00:00Z","v":18017,"vw":105.811025},{"c":104.6962,"h":105.23,"l":104.07,"n":338,"o":105.03,"t":"2026-05-29T04:00:00Z","v":5901,"vw":104.727172},{"c":103.83,"h":104.45,"l":102.92,"n":347,"o":104.45,"t":"2026-06-01T04:00:00Z","v":56409,"vw":103.997796},{"c":104.85,"h":104.965,"l":104.02,"n":235,"o":104.02,"t":"2026-06-02T04:00:00Z","v":40708,"vw":104.519608},{"c":104.77,"h":104.87,"l":104.0633,"n":204,"o":104.37,"t":"2026-06-03T04:00:00Z","v":10136,"vw":104.507211},{"c":105.3649,"h":105.8188,"l":104.21,"n":174,"o":104.21,"t":"2026-06-04T04:00:00Z","v":18916,"vw":105.414626},{"c":101.81,"h":104.14,"l":101.59,"n":221,"o":103.36,"t":"2026-06-05T04:00:00Z","v":75957,"vw":103.385676},{"c":102.3686,"h":103.44,"l":102.0601,"n":203,"o":103.44,"t":"2026-06-08T04:00:00Z","v":9750,"vw":102.547757},{"c":103.117,"h":103.59,"l":101.47,"n":241,"o":103.59,"t":"2026-06-09T04:00:00Z","v":9276,"vw":102.573687},{"c":101.1434,"h":104.1181,"l":100.955,"n":228,"o":103.04,"t":"2026-06-10T04:00:00Z","v":69297,"vw":102.041679},{"c":104.97,"h":105,"l":102.21,"n":192,"o":102.21,"t":"2026-06-11T04:00:00Z","v":52507,"vw":104.163221},{"c":105.9,"h":106.72,"l":104.94,"n":227,"o":105.33,"t":"2026-06-12T04:00:00Z","v":25662,"vw":106.515189},{"c":107.305,"h":107.93,"l":107.15,"n":244,"o":107.93,"t":"2026-06-15T04:00:00Z","v":16372,"vw":107.43061},{"c":106.3658,"h":108.0911,"l":106.3658,"n":186,"o":107.4,"t":"2026-06-16T04:00:00Z","v":10325,"vw":107.204671},{"c":105.9259,"h":108.0499,"l":105.88,"n":193,"o":106.89,"t":"2026-06-17T04:00:00Z","v":20966,"vw":107.520146},{"c":107.9422,"h":107.9422,"l":106.93,"n":124,"o":107.78,"t":"2026-06-18T04:00:00Z","v":6431,"vw":107.474429},{"c":108.7844,"h":108.8585,"l":108.07,"n":190,"o":108.67,"t":"2026-06-22T04:00:00Z","v":8694,"vw":108.625418},{"c":107.1709,"h":107.9599,"l":106.66,"n":152,"o":106.93,"t":"2026-06-23T04:00:00Z","v":10954,"vw":107.496424},{"c":107.4002,"h":108.8,"l":106.93,"n":192,"o":107.24,"t":"2026-06-24T04:00:00Z","v":11897,"vw":108.270986},{"c":108.7872,"h":109.73,"l":108.23,"n":227,"o":109.01,"t":"2026-06-25T04:00:00Z","v":18389,"vw":109.145194},{"c":108.67,"h":109.28,"l":107.9594,"n":713,"o":108.42,"t":"2026-06-26T04:00:00Z","v":119528,"vw":108.747997},{"c":109.479,"h":109.479,"l":107.95,"n":304,"o":109.25,"t":"2026-06-29T04:00:00Z","v":12827,"vw":108.862196},{"c":110.8531,"h":111.06,"l":109.56,"n":243,"o":109.56,"t":"2026-06-30T04:00:00Z","v":28345,"vw":110.810573},{"c":108.94,"h":110.1699,"l":108.8,"n":212,"o":110.1699,"t":"2026-07-01T04:00:00Z","v":111489,"vw":109.936702},{"c":106.957,"h":109.66,"l":105.93,"n":170,"o":109.66,"t":"2026-07-02T04:00:00Z","v":21576,"vw":106.373041},{"c":107.7095,"h":108.63,"l":107.69,"n":157,"o":107.69,"t":"2026-07-06T04:00:00Z","v":36968,"vw":108.123671},{"c":105.8036,"h":107.56,"l":105.19,"n":175,"o":107.56,"t":"2026-07-07T04:00:00Z","v":33205,"vw":106.056933},{"c":104.8704,"h":105.47,"l":103.47,"n":325,"o":105.35,"t":"2026-07-08T04:00:00Z","v":16624,"vw":104.55929},{"c":106.4,"h":106.95,"l":105.79,"n":220,"o":105.79,"t":"2026-07-09T04:00:00Z","v":33473,"vw":106.542394},{"c":105.3676,"h":106.82,"l":104.79,"n":263,"o":106.82,"t":"2026-07-10T04:00:00Z","v":22968,"vw":105.643872},{"c":103.6171,"h":104.94,"l":103.33,"n":250,"o":104.94,"t":"2026-07-13T04:00:00Z","v":9261,"vw":103.914636},{"c":104.4475,"h":104.8756,"l":104.09,"n":180,"o":104.71,"t":"2026-07-14T04:00:00Z","v":37234,"vw":104.425733},{"c":104.8487,"h":105.1,"l":104.15,"n":180,"o":105.1,"t":"2026-07-15T04:00:00Z","v":12173,"vw":104.766269},{"c":103.5195,"h":104.77,"l":103.345,"n":238,"o":104.55,"t":"2026-07-16T04:00:00Z","v":44129,"vw":103.867791},{"c":103.3367,"h":103.6875,"l":102.12,"n":161,"o":102.51,"t":"2026-07-17T04:00:00Z","v":8364,"vw":103.166748},{"c":102.9336,"h":104.03,"l":102.91,"n":178,"o":104.03,"t":"2026-07-20T04:00:00Z","v":39008,"vw":103.610502},{"c":104.56,"h":104.685,"l":103.52,"n":220,"o":104.01,"t":"2026-07-21T04:00:00Z","v":17586,"vw":104.168077},{"c":103.85,"h":104.6337,"l":103.7701,"n":199,"o":104.08,"t":"2026-07-22T04:00:00Z","v":31271,"vw":104.386401},{"c":103.4194,"h":104.015,"l":102.67,"n":215,"o":103.12,"t":"2026-07-23T04:00:00Z","v":52060,"vw":103.291193},{"c":102.6193,"h":104.03,"l":102.6,"n":231,"o":104.03,"t":"2026-07-24T04:00:00Z","v":24487,"vw":103.284555},{"c":103.5244,"h":104.4301,"l":102.6165,"n":199,"o":103.73,"t":"2026-07-27T04:00:00Z","v":7468,"vw":103.368009},{"c":102.8891,"h":102.8891,"l":102.1226,"n":131,"o":102.1226,"t":"2026-07-28T04:00:00Z","v":5067,"vw":102.672401},{"c":99.9603,"h":102.67,"l":99.9603,"n":243,"o":102.67,"t":"2026-07-29T04:00:00Z","v":12264,"vw":101.572848},{"c":102.8337,"h":102.8337,"l":101.4592,"n":178,"o":101.6138,"t":"2026-07-30T04:00:00Z","v":11388,"vw":102.199092},{"c":102.2648,"h":103.73,"l":101.67,"n":197,"o":103.73,"t":"2026-07-31T04:00:00Z","v":27876,"vw":102.078554},{"c":104.0294,"h":104.1699,"l":103.28,"n":279,"o":103.28,"t":"2026-08-03T04:00:00Z","v":27235,"vw":103.755547},{"c":106.2001,"h":106.52,"l":104.66,"n":367,"o":105.1,"t":"2026-08-04T04:00:00Z","v":11356,"vw":106.082609},{"c":105.5807,"h":106.81,"l":105.5807,"n":289,"o":106.35,"t":"2026-08-05T04:00:00Z","v":31193,"vw":106.042094},{"c":105.1677,"h":106.21,"l":105.13,"n":163,"o":105.53,"t":"2026-08-06T04:00:00Z","v":53346,"vw":105.918885},{"c":106.9721,"h":107.0599,"l":106.34,"n":194,"o":106.59,"t":"2026-08-07T04:00:00Z","v":6147,"vw":106.702738},{"c":106.158,"h":106.7201,"l":106.158,"n":177,"o":106.7201,"t":"2026-08-10T04:00:00Z","v":6853,"vw":106.41022},{"c":106.2636,"h":107.05,"l":106.2541,"n":168,"o":106.76,"t":"2026-08-11T04:00:00Z","v":10902,"vw":106.488502},{"c":107.22,"h":107.83,"l":107.0039,"n":161,"o":107.83,"t":"2026-08-12T04:00:00Z","v":17053,"vw":107.354451},{"c":107.19,"h":107.72,"l":107.0959,"n":174,"o":107.72,"t":"2026-08-13T04:00:00Z","v":7113,"vw":107.339339},{"c":107.74,"h":107.78,"l":107.15,"n":168,"o":107.15,"t":"2026-08-14T04:00:00Z","v":5141,"vw":107.40763},{"c":107.96,"h":108.065,"l":107.485,"n":136,"o":107.59,"t":"2026-08-17T04:00:00Z","v":7055,"vw":107.78652},{"c":105.4631,"h":106.74,"l":105.4631,"n":179,"o":106.74,"t":"2026-08-18T04:00:00Z","v":5316,"vw":106.070859},{"c":105.6177,"h":106.48,"l":105.5261,"n":167,"o":106.48,"t":"2026-08-19T04:00:00Z","v":10074,"vw":105.804122},{"c":104.2717,"h":105.57,"l":104.14,"n":216,"o":105.57,"t":"2026-08-20T04:00:00Z","v":13830,"vw":104.554844},{"c":104.9959,"h":105.32,"l":104.33,"n":150,"o":105.32,"t":"2026-08-21T04:00:00Z","v":17355,"vw":104.757102},{"c":104.0917,"h":104.72,"l":103.866,"n":132,"o":104.72,"t":"2026-08-24T04:00:00Z","v":18770,"vw":104.203824},{"c":104.5378,"h":104.63,"l":104.235,"n":162,"o":104.63,"t":"2026-08-25T04:00:00Z","v":7323,"vw":104.507603},{"c":104.886,"h":105.275,"l":104.53,"n":173,"o":104.53,"t":"2026-08-26T04:00:00Z","v":11606,"vw":104.948457},{"c":105.4213,"h":105.655,"l":105.0742,"n":129,"o":105.11,"t":"2026-08-27T04:00:00Z","v":5541,"vw":105.386971},{"c":103.002,"h":105.38,"l":103.002,"n":159,"o":105.38,"t":"2026-08-28T04:00:00Z","v":9489,"vw":103.694831},{"c":102.3194,"h":103.08,"l":101.85,"n":146,"o":103.08,"t":"2026-08-31T04:00:00Z","v":8772,"vw":102.183625},{"c":100.8401,"h":101.5053,"l":100.7204,"n":205,"o":101.495,"t":"2026-09-01T04:00:00Z","v":11256,"vw":101.15991},{"c":101.6322,"h":101.6599,"l":101.18,"n":166,"o":101.24,"t":"2026-09-02T04:00:00Z","v":14094,"vw":101.504433},{"c":102.6152,"h":102.6152,"l":101.59,"n":169,"o":102.1819,"t":"2026-09-03T04:00:00Z","v":10097,"vw":102.454887},{"c":102.9084,"h":102.9084,"l":102.475,"n":173,"o":102.56,"t":"2026-09-04T04:00:00Z","v":18873,"vw":102.721918},{"c":102.7831,"h":103.405,"l":102.345,"n":170,"o":102.345,"t":"2026-09-08T04:00:00Z","v":9927,"vw":103.110546},{"c":101.3555,"h":102.74,"l":101.3,"n":187,"o":102.74,"t":"2026-09-09T04:00:00Z","v":23026,"vw":101.511649},{"c":99.9375,"h":100.84,"l":99.9,"n":193,"o":100.39,"t":"2026-09-10T04:00:00Z","v":25578,"vw":100.371784},{"c":100.9317,"h":101.33,"l":100.875,"n":174,"o":101.025,"t":"2026-09-11T04:00:00Z","v":8659,"vw":101.088693},{"c":100.1011,"h":100.55,"l":99.63,"n":193,"o":99.66,"t":"2026-09-14T04:00:00Z","v":9465,"vw":100.237865},{"c":98.5126,"h":99.82,"l":98.5126,"n":170,"o":99.82,"t":"2026-09-15T04:00:00Z","v":10964,"vw":98.863544},{"c":98.7922,"h":99.79,"l":98.5536,"n":181,"o":98.98,"t":"2026-09-16T04:00:00Z","v":16970,"vw":99.440203},{"c":99.667,"h":100.202,"l":99.667,"n":135,"o":100.04,"t":"2026-09-17T04:00:00Z","v":6608,"vw":99.910906},{"c":99.5301,"h":99.67,"l":98.9101,"n":145,"o":99.67,"t":"2026-09-18T04:00:00Z","v":5296,"vw":99.241653},{"c":100.515,"h":100.77,"l":100.175,"n":165,"o":100.77,"t":"2026-09-21T04:00:00Z","v":8521,"vw":100.514802},{"c":100.9518,"h":101.18,"l":100.56,"n":175,"o":101.18,"t":"2026-09-22T04:00:00Z","v":9175,"vw":100.893076},{"c":99.6488,"h":100.2613,"l":99.6488,"n":156,"o":100.205,"t":"2026-09-23T04:00:00Z","v":7364,"vw":99.965317},{"c":99.6079,"h":99.698,"l":98.5801,"n":142,"o":98.998,"t":"2026-09-24T04:00:00Z","v":6047,"vw":99.392365},{"c":99.7213,"h":100.1069,"l":99.2236,"n":275,"o":99.29,"t":"2026-09-25T04:00:00Z","v":19295,"vw":99.7336},{"c":99.0309,"h":99.41,"l":98.36,"n":201,"o":98.8254,"t":"2026-09-28T04:00:00Z","v":11103,"vw":98.941038},{"c":98.9867,"h":99.39,"l":98.51,"n":171,"o":99.39,"t":"2026-09-29T04:00:00Z","v":9117,"vw":98.754557},{"c":98.8367,"h":99.375,"l":98.8367,"n":176,"o":99.21,"t":"2026-09-30T04:00:00Z","v":10596,"vw":99.207055},{"c":99.222,"h":99.5901,"l":98.27,"n":220,"o":98.88,"t":"2026-10-01T04:00:00Z","v":61777,"vw":99.206116},{"c":100.5294,"h":100.94,"l":100.51,"n":135,"o":100.76,"t":"2026-10-02T04:00:00Z","v":5599,"vw":100.660942},{"c":100.9097,"h":101.2,"l":100.5573,"n":147,"o":100.86,"t":"2026-10-05T04:00:00Z","v":6163,"vw":100.781399},{"c":100.79,"h":101.485,"l":100.61,"n":303,"o":101.02,"t":"2026-10-06T04:00:00Z","v":10665,"vw":100.956439},{"c":98.9554,"h":99.7592,"l":98.75,"n":180,"o":99.75,"t":"2026-10-07T04:00:00Z","v":13446,"vw":98.946928},{"c":98.7322,"h":98.7439,"l":98.21,"n":175,"o":98.4,"t":"2026-10-08T04:00:00Z","v":9376,"vw":98.313648},{"c":100.08,"h":100.22,"l":99.2426,"n":89,"o":99.25,"t":"2026-10-09T04:00:00Z","v":9666,"vw":100.013777},{"c":99.219,"h":99.84,"l":99.12,"n":114,"o":99.84,"t":"2026-10-12T04:00:00Z","v":3360,"vw":99.257832},{"c":98.76,"h":98.99,"l":98.36,"n":158,"o":98.57,"t":"2026-10-13T04:00:00Z","v":7573,"vw":98.655225},{"c":97.132,"h":98.12,"l":96.79,"n":195,"o":97.64,"t":"2026-10-14T04:00:00Z","v":8775,"vw":97.318326},{"c":98.5155,"h":98.6074,"l":96.92,"n":215,"o":96.92,"t":"2026-10-15T04:00:00Z","v":8444,"vw":97.893994},{"c":95.9358,"h":98.58,"l":95.7,"n":201,"o":98.58,"t":"2026-10-16T04:00:00Z","v":15367,"vw":96.525483},{"c":96.64,"h":97.035,"l":96.27,"n":173,"o":96.27,"t":"2026-10-19T04:00:00Z","v":12697,"vw":96.609883},{"c":97.9856,"h":98.42,"l":96.6,"n":205,"o":96.6,"t":"2026-10-20T04:00:00Z","v":9731,"vw":98.056291},{"c":98.7293,"h":99.229,"l":98.52,"n":248,"o":98.77,"t":"2026-10-21T04:00:00Z","v":111438,"vw":98.787183},{"c":96.708,"h":97.85,"l":96.69,"n":194,"o":97.84,"t":"2026-10-22T04:00:00Z","v":74645,"vw":97.1636}],"volatilityBars":[{"c":100.77,"h":100.77,"l":100.77,"n":4,"o":100.77,"t":"2026-09-21T13:30:00Z","v":345,"vw":100.77},{"c":100.175,"h":100.175,"l":100.175,"n":1,"o":100.175,"t":"2026-09-21T13:45:00Z","v":700,"vw":100.175},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-09-21T14:00:00Z","v":134,"vw":100.265},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-09-21T14:15:00Z","v":292,"vw":100.33},{"c":100.55,"h":100.55,"l":100.55,"n":1,"o":100.55,"t":"2026-09-21T14:45:00Z","v":174,"vw":100.55},{"c":100.4714,"h":100.4714,"l":100.4714,"n":1,"o":100.4714,"t":"2026-09-21T15:00:00Z","v":213,"vw":100.4714},{"c":100.63,"h":100.63,"l":100.63,"n":3,"o":100.63,"t":"2026-09-21T15:15:00Z","v":159,"vw":100.63},{"c":100.61,"h":100.61,"l":100.61,"n":2,"o":100.61,"t":"2026-09-21T15:45:00Z","v":117,"vw":100.61},{"c":100.7,"h":100.7,"l":100.69,"n":3,"o":100.69,"t":"2026-09-21T16:00:00Z","v":625,"vw":100.6936},{"c":100.57,"h":100.57,"l":100.57,"n":1,"o":100.57,"t":"2026-09-21T16:45:00Z","v":332,"vw":100.57},{"c":100.586,"h":100.586,"l":100.4801,"n":2,"o":100.4801,"t":"2026-09-21T17:00:00Z","v":500,"vw":100.50128},{"c":100.472,"h":100.472,"l":100.472,"n":3,"o":100.472,"t":"2026-09-21T17:30:00Z","v":322,"vw":100.472},{"c":100.475,"h":100.475,"l":100.475,"n":2,"o":100.475,"t":"2026-09-21T17:45:00Z","v":231,"vw":100.475},{"c":100.619,"h":100.63,"l":100.58,"n":7,"o":100.63,"t":"2026-09-21T18:00:00Z","v":1012,"vw":100.60449},{"c":100.66,"h":100.66,"l":100.66,"n":2,"o":100.66,"t":"2026-09-21T19:30:00Z","v":118,"vw":100.66},{"c":100.46,"h":100.665,"l":100.46,"n":13,"o":100.665,"t":"2026-09-21T19:45:00Z","v":1383,"vw":100.521879},{"c":101.18,"h":101.18,"l":101.18,"n":2,"o":101.18,"t":"2026-09-22T14:00:00Z","v":410,"vw":101.18},{"c":100.83,"h":100.83,"l":100.83,"n":1,"o":100.83,"t":"2026-09-22T14:15:00Z","v":445,"vw":100.83},{"c":100.695,"h":100.695,"l":100.695,"n":3,"o":100.695,"t":"2026-09-22T15:30:00Z","v":123,"vw":100.695},{"c":100.775,"h":100.775,"l":100.56,"n":3,"o":100.56,"t":"2026-09-22T15:45:00Z","v":262,"vw":100.678745},{"c":100.775,"h":100.775,"l":100.775,"n":3,"o":100.775,"t":"2026-09-22T16:00:00Z","v":1841,"vw":100.775},{"c":100.745,"h":100.745,"l":100.7401,"n":4,"o":100.7401,"t":"2026-09-22T16:15:00Z","v":699,"vw":100.743655},{"c":100.9102,"h":100.96,"l":100.9102,"n":2,"o":100.96,"t":"2026-09-22T16:45:00Z","v":253,"vw":100.939135},{"c":100.8701,"h":100.9999,"l":100.87,"n":3,"o":100.9999,"t":"2026-09-22T17:00:00Z","v":1002,"vw":100.934845},{"c":101.16,"h":101.16,"l":100.94,"n":3,"o":100.94,"t":"2026-09-22T17:45:00Z","v":434,"vw":101.032364},{"c":101.07,"h":101.07,"l":101.07,"n":1,"o":101.07,"t":"2026-09-22T19:15:00Z","v":394,"vw":101.07},{"c":101.145,"h":101.145,"l":101.078,"n":5,"o":101.078,"t":"2026-09-22T19:30:00Z","v":562,"vw":101.115271},{"c":101.0295,"h":101.0295,"l":101.0295,"n":2,"o":101.0295,"t":"2026-09-22T19:45:00Z","v":152,"vw":101.0295},{"c":100.205,"h":100.205,"l":100.205,"n":1,"o":100.205,"t":"2026-09-23T13:30:00Z","v":200,"vw":100.205},{"c":99.8874,"h":99.8874,"l":99.8874,"n":1,"o":99.8874,"t":"2026-09-23T14:15:00Z","v":111,"vw":99.8874},{"c":99.89,"h":99.93,"l":99.89,"n":2,"o":99.93,"t":"2026-09-23T14:30:00Z","v":551,"vw":99.907858},{"c":99.995,"h":99.995,"l":99.75,"n":8,"o":99.77,"t":"2026-09-23T14:45:00Z","v":1414,"vw":99.856244},{"c":100.2399,"h":100.2399,"l":100.01,"n":3,"o":100.01,"t":"2026-09-23T15:00:00Z","v":371,"vw":100.130582},{"c":100.2613,"h":100.2613,"l":100.1919,"n":2,"o":100.1919,"t":"2026-09-23T15:15:00Z","v":406,"vw":100.229506},{"c":100.0701,"h":100.0701,"l":100.0701,"n":1,"o":100.0701,"t":"2026-09-23T15:30:00Z","v":142,"vw":100.0701},{"c":100.09,"h":100.2099,"l":99.9301,"n":12,"o":100.17,"t":"2026-09-23T15:45:00Z","v":778,"vw":100.060773},{"c":99.94,"h":99.94,"l":99.94,"n":1,"o":99.94,"t":"2026-09-23T16:15:00Z","v":135,"vw":99.94},{"c":100.0452,"h":100.0452,"l":99.9606,"n":2,"o":99.9606,"t":"2026-09-23T16:30:00Z","v":232,"vw":100.007276},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-09-23T17:15:00Z","v":150,"vw":99.75},{"c":99.9745,"h":99.9745,"l":99.9745,"n":1,"o":99.9745,"t":"2026-09-23T17:45:00Z","v":150,"vw":99.9745},{"c":99.76,"h":99.76,"l":99.76,"n":1,"o":99.76,"t":"2026-09-23T18:00:00Z","v":100,"vw":99.76},{"c":99.8846,"h":99.8846,"l":99.8846,"n":3,"o":99.8846,"t":"2026-09-23T18:45:00Z","v":227,"vw":99.8846},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-09-23T19:00:00Z","v":118,"vw":99.88},{"c":99.76,"h":99.76,"l":99.76,"n":3,"o":99.76,"t":"2026-09-23T19:45:00Z","v":159,"vw":99.76},{"c":98.998,"h":98.998,"l":98.998,"n":4,"o":98.998,"t":"2026-09-24T14:00:00Z","v":173,"vw":98.998},{"c":99.021,"h":99.021,"l":99.021,"n":3,"o":99.021,"t":"2026-09-24T14:15:00Z","v":136,"vw":99.021},{"c":98.915,"h":98.915,"l":98.915,"n":1,"o":98.915,"t":"2026-09-24T14:45:00Z","v":120,"vw":98.915},{"c":98.795,"h":98.795,"l":98.795,"n":1,"o":98.795,"t":"2026-09-24T15:00:00Z","v":110,"vw":98.795},{"c":98.6472,"h":98.6472,"l":98.5801,"n":6,"o":98.5801,"t":"2026-09-24T15:30:00Z","v":375,"vw":98.608857},{"c":98.665,"h":98.665,"l":98.665,"n":3,"o":98.665,"t":"2026-09-24T15:45:00Z","v":189,"vw":98.665},{"c":99.62,"h":99.6781,"l":99.62,"n":5,"o":99.6781,"t":"2026-09-24T16:45:00Z","v":477,"vw":99.646176},{"c":99.5183,"h":99.5183,"l":99.5183,"n":1,"o":99.5183,"t":"2026-09-24T17:00:00Z","v":135,"vw":99.5183},{"c":99.3601,"h":99.3601,"l":99.3601,"n":1,"o":99.3601,"t":"2026-09-24T17:30:00Z","v":124,"vw":99.3601},{"c":99.39,"h":99.4644,"l":99.39,"n":3,"o":99.4644,"t":"2026-09-24T17:45:00Z","v":421,"vw":99.443143},{"c":99.54,"h":99.54,"l":99.54,"n":2,"o":99.54,"t":"2026-09-24T18:15:00Z","v":102,"vw":99.54},{"c":99.698,"h":99.698,"l":99.39,"n":3,"o":99.39,"t":"2026-09-24T18:30:00Z","v":1114,"vw":99.621053},{"c":99.525,"h":99.525,"l":99.465,"n":2,"o":99.465,"t":"2026-09-24T19:15:00Z","v":518,"vw":99.502297},{"c":99.5938,"h":99.5938,"l":99.535,"n":4,"o":99.535,"t":"2026-09-24T19:30:00Z","v":288,"vw":99.559877},{"c":99.29,"h":99.29,"l":99.29,"n":1,"o":99.29,"t":"2026-09-25T14:15:00Z","v":106,"vw":99.29},{"c":99.33,"h":99.3646,"l":99.231,"n":10,"o":99.28,"t":"2026-09-25T14:30:00Z","v":1042,"vw":99.292075},{"c":99.58,"h":99.59,"l":99.58,"n":2,"o":99.59,"t":"2026-09-25T15:15:00Z","v":452,"vw":99.585531},{"c":99.57,"h":99.5701,"l":99.57,"n":2,"o":99.5701,"t":"2026-09-25T15:30:00Z","v":282,"vw":99.570065},{"c":99.705,"h":99.705,"l":99.2236,"n":6,"o":99.2236,"t":"2026-09-25T15:45:00Z","v":1046,"vw":99.503792},{"c":100.1,"h":100.1069,"l":99.97,"n":4,"o":100.1069,"t":"2026-09-25T16:00:00Z","v":961,"vw":100.084128},{"c":99.95,"h":99.95,"l":99.95,"n":1,"o":99.95,"t":"2026-09-25T16:45:00Z","v":165,"vw":99.95},{"c":99.87,"h":99.94,"l":99.87,"n":4,"o":99.94,"t":"2026-09-25T17:00:00Z","v":306,"vw":99.915779},{"c":99.89,"h":99.928,"l":99.8401,"n":7,"o":99.8401,"t":"2026-09-25T17:15:00Z","v":2262,"vw":99.908703},{"c":99.68,"h":99.745,"l":99.68,"n":2,"o":99.745,"t":"2026-09-25T18:45:00Z","v":495,"vw":99.731869},{"c":99.6962,"h":99.73,"l":99.6962,"n":4,"o":99.73,"t":"2026-09-25T19:00:00Z","v":526,"vw":99.704214},{"c":99.65,"h":99.772,"l":99.65,"n":14,"o":99.765,"t":"2026-09-25T19:15:00Z","v":4344,"vw":99.732501},{"c":99.72,"h":99.75,"l":99.7,"n":43,"o":99.71,"t":"2026-09-25T19:30:00Z","v":4936,"vw":99.71377},{"c":99.8,"h":99.8,"l":99.72,"n":3,"o":99.72,"t":"2026-09-25T19:45:00Z","v":477,"vw":99.777983},{"c":98.884,"h":98.884,"l":98.8254,"n":3,"o":98.8254,"t":"2026-09-28T13:45:00Z","v":483,"vw":98.85089},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-09-28T14:00:00Z","v":981,"vw":99},{"c":99.1301,"h":99.1301,"l":99.1,"n":2,"o":99.1,"t":"2026-09-28T14:15:00Z","v":292,"vw":99.110308},{"c":98.4869,"h":98.4869,"l":98.4869,"n":1,"o":98.4869,"t":"2026-09-28T14:45:00Z","v":183,"vw":98.4869},{"c":98.51,"h":98.54,"l":98.51,"n":6,"o":98.54,"t":"2026-09-28T15:00:00Z","v":630,"vw":98.517595},{"c":98.36,"h":98.36,"l":98.36,"n":1,"o":98.36,"t":"2026-09-28T15:15:00Z","v":166,"vw":98.36},{"c":98.52,"h":98.525,"l":98.515,"n":4,"o":98.515,"t":"2026-09-28T16:00:00Z","v":982,"vw":98.519638},{"c":99.3882,"h":99.3882,"l":99.3882,"n":1,"o":99.3882,"t":"2026-09-28T16:15:00Z","v":217,"vw":99.3882},{"c":98.8934,"h":99.41,"l":98.8934,"n":7,"o":99.41,"t":"2026-09-28T16:30:00Z","v":676,"vw":99.040268},{"c":98.8869,"h":98.8869,"l":98.7826,"n":3,"o":98.7826,"t":"2026-09-28T16:45:00Z","v":493,"vw":98.854728},{"c":99.03,"h":99.03,"l":98.8502,"n":10,"o":98.8502,"t":"2026-09-28T17:00:00Z","v":604,"vw":98.950295},{"c":99,"h":99.08,"l":99,"n":2,"o":99.08,"t":"2026-09-28T17:30:00Z","v":300,"vw":99.026667},{"c":99.09,"h":99.09,"l":99.09,"n":5,"o":99.09,"t":"2026-09-28T17:45:00Z","v":138,"vw":99.09},{"c":99.1618,"h":99.1618,"l":99.1618,"n":1,"o":99.1618,"t":"2026-09-28T18:15:00Z","v":1000,"vw":99.1618},{"c":99.27,"h":99.27,"l":99.235,"n":4,"o":99.27,"t":"2026-09-28T18:30:00Z","v":863,"vw":99.251778},{"c":99.17,"h":99.17,"l":99.17,"n":1,"o":99.17,"t":"2026-09-28T19:15:00Z","v":151,"vw":99.17},{"c":99.124,"h":99.124,"l":99.124,"n":1,"o":99.124,"t":"2026-09-28T19:45:00Z","v":111,"vw":99.124},{"c":99.39,"h":99.39,"l":99.39,"n":6,"o":99.39,"t":"2026-09-29T13:30:00Z","v":141,"vw":99.39},{"c":98.9475,"h":99.13,"l":98.9475,"n":4,"o":99.13,"t":"2026-09-29T14:00:00Z","v":426,"vw":98.990644},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-09-29T14:30:00Z","v":188,"vw":99.01},{"c":98.96,"h":98.96,"l":98.96,"n":1,"o":98.96,"t":"2026-09-29T14:45:00Z","v":222,"vw":98.96},{"c":98.7232,"h":98.7232,"l":98.7232,"n":1,"o":98.7232,"t":"2026-09-29T15:00:00Z","v":750,"vw":98.7232},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-09-29T15:15:00Z","v":301,"vw":98.58},{"c":98.64,"h":98.6694,"l":98.64,"n":5,"o":98.6694,"t":"2026-09-29T15:30:00Z","v":881,"vw":98.656095},{"c":98.54,"h":98.7899,"l":98.54,"n":6,"o":98.625,"t":"2026-09-29T15:45:00Z","v":508,"vw":98.645823},{"c":98.64,"h":98.64,"l":98.51,"n":7,"o":98.51,"t":"2026-09-29T16:00:00Z","v":1209,"vw":98.589464},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-09-29T16:30:00Z","v":187,"vw":98.58},{"c":98.525,"h":98.525,"l":98.525,"n":1,"o":98.525,"t":"2026-09-29T16:45:00Z","v":125,"vw":98.525},{"c":98.62,"h":98.62,"l":98.62,"n":2,"o":98.62,"t":"2026-09-29T18:00:00Z","v":101,"vw":98.62},{"c":98.73,"h":98.73,"l":98.73,"n":1,"o":98.73,"t":"2026-09-29T18:30:00Z","v":135,"vw":98.73},{"c":98.67,"h":98.83,"l":98.67,"n":7,"o":98.83,"t":"2026-09-29T18:45:00Z","v":661,"vw":98.799435},{"c":98.87,"h":98.87,"l":98.87,"n":4,"o":98.87,"t":"2026-09-29T19:00:00Z","v":203,"vw":98.87},{"c":98.84,"h":98.87,"l":98.84,"n":3,"o":98.87,"t":"2026-09-29T19:15:00Z","v":251,"vw":98.852},{"c":98.96,"h":98.96,"l":98.835,"n":13,"o":98.835,"t":"2026-09-29T19:30:00Z","v":565,"vw":98.880974},{"c":98.96,"h":98.96,"l":98.9048,"n":3,"o":98.9048,"t":"2026-09-29T19:45:00Z","v":404,"vw":98.918497},{"c":98.84,"h":99.3159,"l":98.84,"n":5,"o":99.21,"t":"2026-09-30T13:30:00Z","v":649,"vw":99.061275},{"c":99.095,"h":99.12,"l":98.92,"n":5,"o":98.92,"t":"2026-09-30T13:45:00Z","v":919,"vw":99.044809},{"c":99.025,"h":99.025,"l":99.025,"n":1,"o":99.025,"t":"2026-09-30T14:30:00Z","v":110,"vw":99.025},{"c":99.36,"h":99.36,"l":99.36,"n":1,"o":99.36,"t":"2026-09-30T14:45:00Z","v":100,"vw":99.36},{"c":99.35,"h":99.35,"l":99.35,"n":6,"o":99.35,"t":"2026-09-30T15:00:00Z","v":205,"vw":99.35},{"c":99.2612,"h":99.2612,"l":99.2612,"n":1,"o":99.2612,"t":"2026-09-30T15:15:00Z","v":217,"vw":99.2612},{"c":99.27,"h":99.27,"l":99.235,"n":3,"o":99.26,"t":"2026-09-30T15:45:00Z","v":795,"vw":99.243428},{"c":99.2701,"h":99.34,"l":99.2701,"n":7,"o":99.34,"t":"2026-09-30T16:00:00Z","v":860,"vw":99.305182},{"c":99.232,"h":99.232,"l":99.232,"n":1,"o":99.232,"t":"2026-09-30T16:15:00Z","v":130,"vw":99.232},{"c":99.375,"h":99.375,"l":99.375,"n":2,"o":99.375,"t":"2026-09-30T16:30:00Z","v":501,"vw":99.375},{"c":99.14,"h":99.15,"l":99.14,"n":3,"o":99.14,"t":"2026-09-30T17:30:00Z","v":800,"vw":99.1425},{"c":99.27,"h":99.27,"l":99.27,"n":1,"o":99.27,"t":"2026-09-30T18:00:00Z","v":490,"vw":99.27},{"c":99.26,"h":99.3,"l":99.26,"n":5,"o":99.3,"t":"2026-09-30T18:15:00Z","v":467,"vw":99.29},{"c":99.185,"h":99.185,"l":99.185,"n":1,"o":99.185,"t":"2026-09-30T18:30:00Z","v":187,"vw":99.185},{"c":99.228,"h":99.228,"l":99.19,"n":7,"o":99.19,"t":"2026-09-30T18:45:00Z","v":445,"vw":99.205971},{"c":99.245,"h":99.2692,"l":99.215,"n":5,"o":99.2692,"t":"2026-09-30T19:00:00Z","v":817,"vw":99.247011},{"c":99.1811,"h":99.1811,"l":99.17,"n":9,"o":99.18,"t":"2026-09-30T19:15:00Z","v":630,"vw":99.17805},{"c":98.745,"h":98.88,"l":98.52,"n":5,"o":98.88,"t":"2026-10-01T13:30:00Z","v":744,"vw":98.739239},{"c":98.72,"h":98.72,"l":98.711,"n":3,"o":98.711,"t":"2026-10-01T13:45:00Z","v":866,"vw":98.718412},{"c":98.27,"h":98.27,"l":98.27,"n":1,"o":98.27,"t":"2026-10-01T14:00:00Z","v":100,"vw":98.27},{"c":98.435,"h":98.435,"l":98.435,"n":1,"o":98.435,"t":"2026-10-01T14:15:00Z","v":117,"vw":98.435},{"c":98.38,"h":98.38,"l":98.38,"n":1,"o":98.38,"t":"2026-10-01T14:30:00Z","v":790,"vw":98.38},{"c":98.4,"h":98.475,"l":98.4,"n":3,"o":98.475,"t":"2026-10-01T14:45:00Z","v":474,"vw":98.42769},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-01T15:00:00Z","v":100,"vw":98.4},{"c":98.4597,"h":98.5699,"l":98.4597,"n":6,"o":98.52,"t":"2026-10-01T15:15:00Z","v":1025,"vw":98.49513},{"c":98.385,"h":98.385,"l":98.32,"n":8,"o":98.32,"t":"2026-10-01T15:30:00Z","v":515,"vw":98.361243},{"c":98.74,"h":98.74,"l":98.74,"n":1,"o":98.74,"t":"2026-10-01T15:45:00Z","v":192,"vw":98.74},{"c":98.9376,"h":98.9376,"l":98.88,"n":2,"o":98.88,"t":"2026-10-01T16:15:00Z","v":923,"vw":98.925119},{"c":98.915,"h":98.9991,"l":98.915,"n":7,"o":98.95,"t":"2026-10-01T16:45:00Z","v":908,"vw":98.941678},{"c":99.04,"h":99.105,"l":99.04,"n":9,"o":99.0818,"t":"2026-10-01T17:00:00Z","v":1152,"vw":99.05436},{"c":99.3899,"h":99.3899,"l":99.19,"n":8,"o":99.19,"t":"2026-10-01T17:15:00Z","v":1280,"vw":99.234048},{"c":99.5901,"h":99.5901,"l":99.5901,"n":1,"o":99.5901,"t":"2026-10-01T17:30:00Z","v":170,"vw":99.5901},{"c":99.28,"h":99.28,"l":99.28,"n":2,"o":99.28,"t":"2026-10-01T18:15:00Z","v":48393,"vw":99.28},{"c":99.235,"h":99.235,"l":99.17,"n":4,"o":99.17,"t":"2026-10-01T19:00:00Z","v":324,"vw":99.2025},{"c":99.2162,"h":99.2162,"l":99.2,"n":3,"o":99.2,"t":"2026-10-01T19:45:00Z","v":254,"vw":99.206429},{"c":100.76,"h":100.76,"l":100.76,"n":1,"o":100.76,"t":"2026-10-02T13:30:00Z","v":123,"vw":100.76},{"c":100.94,"h":100.94,"l":100.922,"n":2,"o":100.922,"t":"2026-10-02T14:30:00Z","v":250,"vw":100.92992},{"c":100.51,"h":100.51,"l":100.51,"n":1,"o":100.51,"t":"2026-10-02T15:15:00Z","v":390,"vw":100.51},{"c":100.93,"h":100.93,"l":100.93,"n":1,"o":100.93,"t":"2026-10-02T15:45:00Z","v":129,"vw":100.93},{"c":100.735,"h":100.735,"l":100.735,"n":1,"o":100.735,"t":"2026-10-02T16:45:00Z","v":809,"vw":100.735},{"c":100.6995,"h":100.6995,"l":100.6995,"n":1,"o":100.6995,"t":"2026-10-02T17:00:00Z","v":100,"vw":100.6995},{"c":100.57,"h":100.675,"l":100.57,"n":2,"o":100.675,"t":"2026-10-02T17:15:00Z","v":552,"vw":100.597962},{"c":100.57,"h":100.57,"l":100.5343,"n":5,"o":100.5343,"t":"2026-10-02T17:30:00Z","v":566,"vw":100.563105},{"c":100.5601,"h":100.5601,"l":100.5601,"n":6,"o":100.5601,"t":"2026-10-02T17:45:00Z","v":381,"vw":100.5601},{"c":100.71,"h":100.71,"l":100.7,"n":3,"o":100.7,"t":"2026-10-02T18:45:00Z","v":262,"vw":100.705},{"c":100.676,"h":100.676,"l":100.676,"n":1,"o":100.676,"t":"2026-10-02T19:00:00Z","v":144,"vw":100.676},{"c":100.605,"h":100.605,"l":100.605,"n":2,"o":100.605,"t":"2026-10-02T19:30:00Z","v":319,"vw":100.605},{"c":100.86,"h":100.86,"l":100.86,"n":1,"o":100.86,"t":"2026-10-05T14:15:00Z","v":147,"vw":100.86},{"c":100.5892,"h":100.5892,"l":100.5892,"n":1,"o":100.5892,"t":"2026-10-05T14:30:00Z","v":150,"vw":100.5892},{"c":100.5665,"h":100.5665,"l":100.5665,"n":3,"o":100.5665,"t":"2026-10-05T14:45:00Z","v":1006,"vw":100.5665},{"c":100.7686,"h":100.7686,"l":100.7686,"n":1,"o":100.7686,"t":"2026-10-05T15:00:00Z","v":750,"vw":100.7686},{"c":100.5573,"h":100.5573,"l":100.5573,"n":1,"o":100.5573,"t":"2026-10-05T15:15:00Z","v":120,"vw":100.5573},{"c":100.7187,"h":100.72,"l":100.7187,"n":2,"o":100.72,"t":"2026-10-05T15:30:00Z","v":200,"vw":100.71935},{"c":101.05,"h":101.05,"l":101.05,"n":1,"o":101.05,"t":"2026-10-05T16:45:00Z","v":100,"vw":101.05},{"c":101.025,"h":101.025,"l":101.0227,"n":2,"o":101.0227,"t":"2026-10-05T18:00:00Z","v":402,"vw":101.023472},{"c":101.2,"h":101.2,"l":101.2,"n":3,"o":101.2,"t":"2026-10-05T19:30:00Z","v":124,"vw":101.2},{"c":100.92,"h":100.97,"l":100.91,"n":8,"o":100.97,"t":"2026-10-05T19:45:00Z","v":1013,"vw":100.923812},{"c":101.02,"h":101.02,"l":101.02,"n":8,"o":101.02,"t":"2026-10-06T13:30:00Z","v":3547,"vw":101.02},{"c":101.485,"h":101.485,"l":101.485,"n":5,"o":101.485,"t":"2026-10-06T13:45:00Z","v":186,"vw":101.485},{"c":101.325,"h":101.3288,"l":101.325,"n":5,"o":101.3288,"t":"2026-10-06T15:30:00Z","v":911,"vw":101.326826},{"c":100.91,"h":100.945,"l":100.91,"n":4,"o":100.945,"t":"2026-10-06T16:45:00Z","v":887,"vw":100.93992},{"c":100.91,"h":100.91,"l":100.91,"n":1,"o":100.91,"t":"2026-10-06T17:30:00Z","v":106,"vw":100.91},{"c":100.8,"h":100.8,"l":100.8,"n":1,"o":100.8,"t":"2026-10-06T18:45:00Z","v":180,"vw":100.8},{"c":100.7497,"h":100.7497,"l":100.61,"n":4,"o":100.7203,"t":"2026-10-06T19:30:00Z","v":2501,"vw":100.733655},{"c":100.79,"h":100.79,"l":100.79,"n":5,"o":100.79,"t":"2026-10-06T20:00:00Z","v":138,"vw":100.79},{"c":99.7592,"h":99.7592,"l":99.75,"n":8,"o":99.75,"t":"2026-10-07T13:30:00Z","v":316,"vw":99.752968},{"c":99.0668,"h":99.33,"l":99.0668,"n":5,"o":99.33,"t":"2026-10-07T14:00:00Z","v":508,"vw":99.119545},{"c":99.1528,"h":99.1528,"l":99.1528,"n":2,"o":99.1528,"t":"2026-10-07T14:15:00Z","v":251,"vw":99.1528},{"c":98.86,"h":98.86,"l":98.75,"n":35,"o":98.8,"t":"2026-10-07T15:00:00Z","v":3351,"vw":98.787256},{"c":98.82,"h":98.89,"l":98.82,"n":2,"o":98.89,"t":"2026-10-07T15:15:00Z","v":1813,"vw":98.876255},{"c":98.88,"h":98.88,"l":98.825,"n":4,"o":98.825,"t":"2026-10-07T15:30:00Z","v":450,"vw":98.86454},{"c":99.03,"h":99.03,"l":98.95,"n":2,"o":98.95,"t":"2026-10-07T16:00:00Z","v":313,"vw":98.975559},{"c":99.195,"h":99.215,"l":99.195,"n":4,"o":99.215,"t":"2026-10-07T17:15:00Z","v":452,"vw":99.202119},{"c":99.0618,"h":99.0618,"l":99.0618,"n":1,"o":99.0618,"t":"2026-10-07T18:00:00Z","v":100,"vw":99.0618},{"c":99.218,"h":99.218,"l":99.218,"n":1,"o":99.218,"t":"2026-10-07T19:00:00Z","v":176,"vw":99.218},{"c":99.045,"h":99.1201,"l":98.9801,"n":5,"o":99.1201,"t":"2026-10-07T19:30:00Z","v":837,"vw":99.082511},{"c":98.4,"h":98.4,"l":98.4,"n":4,"o":98.4,"t":"2026-10-08T13:30:00Z","v":188,"vw":98.4},{"c":98.525,"h":98.525,"l":98.525,"n":1,"o":98.525,"t":"2026-10-08T13:45:00Z","v":292,"vw":98.525},{"c":98.29,"h":98.29,"l":98.29,"n":1,"o":98.29,"t":"2026-10-08T14:15:00Z","v":128,"vw":98.29},{"c":98.24,"h":98.24,"l":98.24,"n":2,"o":98.24,"t":"2026-10-08T16:30:00Z","v":5406,"vw":98.24},{"c":98.21,"h":98.21,"l":98.21,"n":2,"o":98.21,"t":"2026-10-08T17:30:00Z","v":123,"vw":98.21},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-08T18:00:00Z","v":150,"vw":98.5},{"c":98.5199,"h":98.5199,"l":98.5191,"n":2,"o":98.5191,"t":"2026-10-08T19:00:00Z","v":344,"vw":98.5195},{"c":98.7439,"h":98.7439,"l":98.7143,"n":4,"o":98.7143,"t":"2026-10-08T19:15:00Z","v":240,"vw":98.727709},{"c":98.59,"h":98.59,"l":98.59,"n":6,"o":98.59,"t":"2026-10-08T19:30:00Z","v":244,"vw":98.59},{"c":98.685,"h":98.685,"l":98.685,"n":4,"o":98.685,"t":"2026-10-08T19:45:00Z","v":229,"vw":98.685},{"c":99.25,"h":99.25,"l":99.25,"n":1,"o":99.25,"t":"2026-10-09T13:30:00Z","v":167,"vw":99.25},{"c":99.2426,"h":99.2426,"l":99.2426,"n":1,"o":99.2426,"t":"2026-10-09T13:45:00Z","v":247,"vw":99.2426},{"c":99.3519,"h":99.3519,"l":99.3519,"n":1,"o":99.3519,"t":"2026-10-09T15:00:00Z","v":632,"vw":99.3519},{"c":99.69,"h":99.69,"l":99.69,"n":1,"o":99.69,"t":"2026-10-09T15:15:00Z","v":100,"vw":99.69},{"c":99.7799,"h":99.7799,"l":99.7799,"n":2,"o":99.7799,"t":"2026-10-09T15:30:00Z","v":102,"vw":99.7799},{"c":99.665,"h":99.665,"l":99.665,"n":2,"o":99.665,"t":"2026-10-09T16:00:00Z","v":133,"vw":99.665},{"c":99.99,"h":99.99,"l":99.99,"n":1,"o":99.99,"t":"2026-10-09T17:00:00Z","v":120,"vw":99.99},{"c":100.094,"h":100.094,"l":100.04,"n":2,"o":100.04,"t":"2026-10-09T17:45:00Z","v":214,"vw":100.065234},{"c":100.0701,"h":100.0701,"l":100.0701,"n":1,"o":100.0701,"t":"2026-10-09T18:15:00Z","v":300,"vw":100.0701},{"c":100.13,"h":100.22,"l":100.13,"n":3,"o":100.22,"t":"2026-10-09T19:00:00Z","v":5993,"vw":100.136973},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-09T19:15:00Z","v":500,"vw":100.15},{"c":100.08,"h":100.08,"l":100.08,"n":3,"o":100.08,"t":"2026-10-09T20:00:00Z","v":110,"vw":100.08},{"c":99.84,"h":99.84,"l":99.84,"n":2,"o":99.84,"t":"2026-10-12T13:30:00Z","v":162,"vw":99.84},{"c":99.645,"h":99.645,"l":99.645,"n":1,"o":99.645,"t":"2026-10-12T15:00:00Z","v":125,"vw":99.645},{"c":99.4803,"h":99.4803,"l":99.4803,"n":1,"o":99.4803,"t":"2026-10-12T15:15:00Z","v":114,"vw":99.4803},{"c":99.12,"h":99.12,"l":99.12,"n":1,"o":99.12,"t":"2026-10-12T19:15:00Z","v":227,"vw":99.12},{"c":99.1451,"h":99.1451,"l":99.1451,"n":1,"o":99.1451,"t":"2026-10-12T19:30:00Z","v":1125,"vw":99.1451},{"c":99.26,"h":99.26,"l":99.2,"n":9,"o":99.2551,"t":"2026-10-12T19:45:00Z","v":482,"vw":99.238013},{"c":98.57,"h":98.57,"l":98.57,"n":2,"o":98.57,"t":"2026-10-13T14:30:00Z","v":177,"vw":98.57},{"c":98.51,"h":98.69,"l":98.51,"n":4,"o":98.6,"t":"2026-10-13T14:45:00Z","v":1747,"vw":98.566143},{"c":98.54,"h":98.6,"l":98.54,"n":7,"o":98.6,"t":"2026-10-13T15:15:00Z","v":649,"vw":98.551385},{"c":98.36,"h":98.36,"l":98.36,"n":5,"o":98.36,"t":"2026-10-13T15:30:00Z","v":154,"vw":98.36},{"c":98.5526,"h":98.5526,"l":98.5526,"n":1,"o":98.5526,"t":"2026-10-13T16:00:00Z","v":279,"vw":98.5526},{"c":98.6978,"h":98.6978,"l":98.625,"n":3,"o":98.625,"t":"2026-10-13T16:15:00Z","v":901,"vw":98.657356},{"c":98.72,"h":98.72,"l":98.72,"n":1,"o":98.72,"t":"2026-10-13T16:30:00Z","v":106,"vw":98.72},{"c":98.715,"h":98.715,"l":98.715,"n":1,"o":98.715,"t":"2026-10-13T16:45:00Z","v":178,"vw":98.715},{"c":98.77,"h":98.77,"l":98.77,"n":1,"o":98.77,"t":"2026-10-13T18:00:00Z","v":100,"vw":98.77},{"c":98.935,"h":98.935,"l":98.935,"n":2,"o":98.935,"t":"2026-10-13T18:45:00Z","v":287,"vw":98.935},{"c":98.8019,"h":98.9186,"l":98.8019,"n":3,"o":98.9186,"t":"2026-10-13T19:15:00Z","v":601,"vw":98.841581},{"c":98.99,"h":98.99,"l":98.99,"n":5,"o":98.99,"t":"2026-10-13T19:30:00Z","v":213,"vw":98.99},{"c":98.76,"h":98.76,"l":98.76,"n":3,"o":98.76,"t":"2026-10-13T20:00:00Z","v":224,"vw":98.76},{"c":97.64,"h":97.64,"l":97.64,"n":1,"o":97.64,"t":"2026-10-14T13:30:00Z","v":370,"vw":97.64},{"c":97.92,"h":98.12,"l":97.92,"n":7,"o":98.12,"t":"2026-10-14T14:00:00Z","v":622,"vw":98.058728},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-14T14:30:00Z","v":111,"vw":97.9},{"c":97.86,"h":97.86,"l":97.78,"n":2,"o":97.78,"t":"2026-10-14T14:45:00Z","v":625,"vw":97.797792},{"c":97.4164,"h":97.4164,"l":97.4164,"n":1,"o":97.4164,"t":"2026-10-14T15:00:00Z","v":159,"vw":97.4164},{"c":97.4182,"h":97.4182,"l":97.4182,"n":3,"o":97.4182,"t":"2026-10-14T15:30:00Z","v":346,"vw":97.4182},{"c":97.035,"h":97.035,"l":97.035,"n":1,"o":97.035,"t":"2026-10-14T16:15:00Z","v":106,"vw":97.035},{"c":97.08,"h":97.08,"l":97.08,"n":2,"o":97.08,"t":"2026-10-14T17:15:00Z","v":244,"vw":97.08},{"c":96.79,"h":96.8729,"l":96.79,"n":3,"o":96.8729,"t":"2026-10-14T17:45:00Z","v":274,"vw":96.839803},{"c":96.912,"h":96.912,"l":96.912,"n":6,"o":96.912,"t":"2026-10-14T18:00:00Z","v":335,"vw":96.912},{"c":96.96,"h":96.96,"l":96.8784,"n":2,"o":96.8784,"t":"2026-10-14T18:30:00Z","v":220,"vw":96.9192},{"c":96.895,"h":96.98,"l":96.895,"n":3,"o":96.98,"t":"2026-10-14T18:45:00Z","v":836,"vw":96.953361},{"c":96.9301,"h":96.9301,"l":96.9301,"n":4,"o":96.9301,"t":"2026-10-14T19:00:00Z","v":348,"vw":96.9301},{"c":97.095,"h":97.095,"l":97.095,"n":2,"o":97.095,"t":"2026-10-14T19:15:00Z","v":218,"vw":97.095},{"c":97.12,"h":97.29,"l":97.12,"n":10,"o":97.2889,"t":"2026-10-14T19:30:00Z","v":1185,"vw":97.2228},{"c":96.92,"h":96.92,"l":96.92,"n":2,"o":96.92,"t":"2026-10-15T13:30:00Z","v":176,"vw":96.92},{"c":97.22,"h":97.22,"l":97.22,"n":3,"o":97.22,"t":"2026-10-15T14:00:00Z","v":488,"vw":97.22},{"c":97.5199,"h":97.5199,"l":97.5199,"n":3,"o":97.5199,"t":"2026-10-15T14:30:00Z","v":249,"vw":97.5199},{"c":97.895,"h":97.895,"l":97.895,"n":1,"o":97.895,"t":"2026-10-15T16:00:00Z","v":253,"vw":97.895},{"c":97.62,"h":97.62,"l":97.62,"n":4,"o":97.62,"t":"2026-10-15T16:15:00Z","v":243,"vw":97.62},{"c":97.645,"h":97.645,"l":97.645,"n":2,"o":97.645,"t":"2026-10-15T16:30:00Z","v":337,"vw":97.645},{"c":97.67,"h":97.67,"l":97.67,"n":7,"o":97.67,"t":"2026-10-15T16:45:00Z","v":458,"vw":97.67},{"c":97.86,"h":97.86,"l":97.86,"n":13,"o":97.86,"t":"2026-10-15T18:00:00Z","v":789,"vw":97.86},{"c":97.72,"h":97.72,"l":97.6401,"n":2,"o":97.6401,"t":"2026-10-15T18:15:00Z","v":789,"vw":97.659847},{"c":98.2099,"h":98.2099,"l":98.2099,"n":2,"o":98.2099,"t":"2026-10-15T19:00:00Z","v":175,"vw":98.2099},{"c":98.45,"h":98.45,"l":98.4499,"n":4,"o":98.45,"t":"2026-10-15T19:15:00Z","v":932,"vw":98.449969},{"c":98.6074,"h":98.6074,"l":98.375,"n":5,"o":98.375,"t":"2026-10-15T19:30:00Z","v":268,"vw":98.492792},{"c":98.5614,"h":98.5614,"l":98.5614,"n":3,"o":98.5614,"t":"2026-10-15T19:45:00Z","v":255,"vw":98.5614},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-10-16T13:30:00Z","v":166,"vw":98.58},{"c":98.03,"h":98.03,"l":98.03,"n":1,"o":98.03,"t":"2026-10-16T13:45:00Z","v":100,"vw":98.03},{"c":97.59,"h":97.93,"l":97.59,"n":3,"o":97.93,"t":"2026-10-16T14:00:00Z","v":954,"vw":97.768778},{"c":97.575,"h":97.575,"l":97.575,"n":1,"o":97.575,"t":"2026-10-16T14:30:00Z","v":150,"vw":97.575},{"c":97.55,"h":97.6681,"l":97.55,"n":15,"o":97.64,"t":"2026-10-16T14:45:00Z","v":1634,"vw":97.589539},{"c":96.9755,"h":96.9755,"l":96.9755,"n":1,"o":96.9755,"t":"2026-10-16T15:30:00Z","v":235,"vw":96.9755},{"c":96.69,"h":96.8792,"l":96.69,"n":5,"o":96.8792,"t":"2026-10-16T15:45:00Z","v":284,"vw":96.787325},{"c":96.49,"h":96.515,"l":96.4654,"n":7,"o":96.4654,"t":"2026-10-16T16:00:00Z","v":849,"vw":96.499272},{"c":96.6536,"h":96.6536,"l":96.625,"n":13,"o":96.625,"t":"2026-10-16T16:15:00Z","v":1162,"vw":96.637498},{"c":96.4244,"h":96.46,"l":96.41,"n":22,"o":96.41,"t":"2026-10-16T16:30:00Z","v":2513,"vw":96.434524},{"c":96.56,"h":96.56,"l":96.56,"n":4,"o":96.56,"t":"2026-10-16T16:45:00Z","v":231,"vw":96.56},{"c":96.04,"h":96.2,"l":96.04,"n":9,"o":96.2,"t":"2026-10-16T17:00:00Z","v":1691,"vw":96.164258},{"c":95.975,"h":95.975,"l":95.975,"n":1,"o":95.975,"t":"2026-10-16T17:15:00Z","v":156,"vw":95.975},{"c":96.0101,"h":96.1182,"l":96.0101,"n":2,"o":96.1182,"t":"2026-10-16T17:30:00Z","v":446,"vw":96.081116},{"c":95.845,"h":95.845,"l":95.845,"n":1,"o":95.845,"t":"2026-10-16T18:30:00Z","v":101,"vw":95.845},{"c":95.839,"h":95.839,"l":95.839,"n":1,"o":95.839,"t":"2026-10-16T18:45:00Z","v":208,"vw":95.839},{"c":95.72,"h":95.72,"l":95.7,"n":3,"o":95.7,"t":"2026-10-16T19:00:00Z","v":1650,"vw":95.718175},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-10-16T19:15:00Z","v":1459,"vw":95.94},{"c":95.944,"h":95.944,"l":95.944,"n":5,"o":95.944,"t":"2026-10-16T19:45:00Z","v":191,"vw":95.944},{"c":96.27,"h":96.27,"l":96.27,"n":5,"o":96.27,"t":"2026-10-19T13:30:00Z","v":509,"vw":96.27},{"c":96.45,"h":96.575,"l":96.425,"n":5,"o":96.425,"t":"2026-10-19T13:45:00Z","v":2032,"vw":96.528814},{"c":96.413,"h":96.4799,"l":96.2769,"n":4,"o":96.4799,"t":"2026-10-19T14:00:00Z","v":554,"vw":96.390764},{"c":96.62,"h":96.62,"l":96.62,"n":1,"o":96.62,"t":"2026-10-19T14:15:00Z","v":156,"vw":96.62},{"c":96.59,"h":96.59,"l":96.57,"n":2,"o":96.57,"t":"2026-10-19T14:45:00Z","v":507,"vw":96.583609},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-19T15:00:00Z","v":1516,"vw":96.8},{"c":96.9401,"h":96.9401,"l":96.89,"n":3,"o":96.89,"t":"2026-10-19T15:15:00Z","v":217,"vw":96.916442},{"c":97.035,"h":97.035,"l":97.035,"n":1,"o":97.035,"t":"2026-10-19T16:00:00Z","v":102,"vw":97.035},{"c":96.635,"h":96.635,"l":96.635,"n":1,"o":96.635,"t":"2026-10-19T17:00:00Z","v":104,"vw":96.635},{"c":96.6555,"h":96.6555,"l":96.6485,"n":2,"o":96.6485,"t":"2026-10-19T17:15:00Z","v":281,"vw":96.651589},{"c":96.56,"h":96.56,"l":96.56,"n":2,"o":96.56,"t":"2026-10-19T17:30:00Z","v":1461,"vw":96.56},{"c":96.55,"h":96.55,"l":96.55,"n":2,"o":96.55,"t":"2026-10-19T17:45:00Z","v":298,"vw":96.55},{"c":96.6575,"h":96.6575,"l":96.6575,"n":2,"o":96.6575,"t":"2026-10-19T18:15:00Z","v":135,"vw":96.6575},{"c":96.54,"h":96.54,"l":96.48,"n":2,"o":96.48,"t":"2026-10-19T18:30:00Z","v":206,"vw":96.510874},{"c":96.6,"h":96.6,"l":96.6,"n":1,"o":96.6,"t":"2026-10-19T18:45:00Z","v":270,"vw":96.6},{"c":96.685,"h":96.685,"l":96.685,"n":1,"o":96.685,"t":"2026-10-19T19:15:00Z","v":106,"vw":96.685},{"c":96.89,"h":96.89,"l":96.8633,"n":5,"o":96.8699,"t":"2026-10-19T19:30:00Z","v":798,"vw":96.870507},{"c":96.58,"h":96.69,"l":96.52,"n":15,"o":96.69,"t":"2026-10-19T19:45:00Z","v":1657,"vw":96.567873},{"c":96.64,"h":96.64,"l":96.64,"n":1,"o":96.64,"t":"2026-10-19T20:00:00Z","v":103,"vw":96.64},{"c":96.6,"h":96.6,"l":96.6,"n":4,"o":96.6,"t":"2026-10-20T13:30:00Z","v":311,"vw":96.6},{"c":97.405,"h":97.405,"l":97.405,"n":2,"o":97.405,"t":"2026-10-20T14:00:00Z","v":134,"vw":97.405},{"c":97.93,"h":97.94,"l":97.93,"n":6,"o":97.94,"t":"2026-10-20T14:15:00Z","v":221,"vw":97.935392},{"c":98.27,"h":98.27,"l":98.165,"n":4,"o":98.2065,"t":"2026-10-20T14:30:00Z","v":487,"vw":98.217751},{"c":98.39,"h":98.42,"l":98.39,"n":5,"o":98.42,"t":"2026-10-20T14:45:00Z","v":350,"vw":98.404925},{"c":98.355,"h":98.385,"l":98.355,"n":2,"o":98.385,"t":"2026-10-20T15:00:00Z","v":270,"vw":98.369222},{"c":98.194,"h":98.27,"l":98.17,"n":4,"o":98.23,"t":"2026-10-20T15:15:00Z","v":621,"vw":98.216944},{"c":98.1299,"h":98.1299,"l":98.1299,"n":1,"o":98.1299,"t":"2026-10-20T15:30:00Z","v":101,"vw":98.1299},{"c":98.14,"h":98.2,"l":98.12,"n":6,"o":98.12,"t":"2026-10-20T15:45:00Z","v":1392,"vw":98.144785},{"c":98.03,"h":98.03,"l":98.03,"n":2,"o":98.03,"t":"2026-10-20T16:00:00Z","v":133,"vw":98.03},{"c":98.0139,"h":98.0139,"l":98.0139,"n":4,"o":98.0139,"t":"2026-10-20T16:45:00Z","v":664,"vw":98.0139},{"c":98.02,"h":98.02,"l":97.95,"n":12,"o":97.95,"t":"2026-10-20T17:15:00Z","v":874,"vw":98.010921},{"c":98.14,"h":98.1607,"l":98.14,"n":2,"o":98.1607,"t":"2026-10-20T18:00:00Z","v":993,"vw":98.155989},{"c":98.19,"h":98.19,"l":98.19,"n":1,"o":98.19,"t":"2026-10-20T18:15:00Z","v":100,"vw":98.19},{"c":98.14,"h":98.14,"l":98.14,"n":3,"o":98.14,"t":"2026-10-20T19:15:00Z","v":300,"vw":98.14},{"c":98.0383,"h":98.0737,"l":98.0383,"n":2,"o":98.0737,"t":"2026-10-20T19:30:00Z","v":534,"vw":98.066938},{"c":98.77,"h":98.77,"l":98.77,"n":6,"o":98.77,"t":"2026-10-21T13:30:00Z","v":735,"vw":98.77},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-21T13:45:00Z","v":100,"vw":98.89},{"c":98.52,"h":98.52,"l":98.52,"n":2,"o":98.52,"t":"2026-10-21T14:00:00Z","v":143,"vw":98.52},{"c":98.855,"h":98.855,"l":98.79,"n":26,"o":98.84,"t":"2026-10-21T14:30:00Z","v":4277,"vw":98.823374},{"c":98.875,"h":98.875,"l":98.875,"n":1,"o":98.875,"t":"2026-10-21T14:45:00Z","v":131,"vw":98.875},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-21T15:00:00Z","v":211,"vw":98.8},{"c":98.875,"h":98.875,"l":98.835,"n":3,"o":98.835,"t":"2026-10-21T15:15:00Z","v":336,"vw":98.848865},{"c":98.85,"h":98.85,"l":98.77,"n":42,"o":98.8112,"t":"2026-10-21T15:30:00Z","v":4137,"vw":98.810304},{"c":98.7901,"h":98.83,"l":98.7901,"n":14,"o":98.83,"t":"2026-10-21T16:00:00Z","v":1574,"vw":98.80929},{"c":98.89,"h":98.89,"l":98.89,"n":2,"o":98.89,"t":"2026-10-21T16:30:00Z","v":233,"vw":98.89},{"c":99.075,"h":99.075,"l":99.075,"n":2,"o":99.075,"t":"2026-10-21T17:30:00Z","v":552,"vw":99.075},{"c":99.045,"h":99.045,"l":99.045,"n":1,"o":99.045,"t":"2026-10-21T18:00:00Z","v":464,"vw":99.045},{"c":99.229,"h":99.229,"l":99.14,"n":4,"o":99.14,"t":"2026-10-21T18:30:00Z","v":418,"vw":99.187962},{"c":98.5756,"h":98.6002,"l":98.5756,"n":2,"o":98.6002,"t":"2026-10-21T19:00:00Z","v":508,"vw":98.580491},{"c":98.77,"h":98.77,"l":98.77,"n":4,"o":98.77,"t":"2026-10-21T19:15:00Z","v":201,"vw":98.77},{"c":98.73,"h":98.9,"l":98.73,"n":9,"o":98.78,"t":"2026-10-21T19:45:00Z","v":95155,"vw":98.780821},{"c":97.85,"h":97.85,"l":97.63,"n":13,"o":97.84,"t":"2026-10-22T13:30:00Z","v":21431,"vw":97.659948},{"c":97.705,"h":97.705,"l":97.6,"n":4,"o":97.6,"t":"2026-10-22T13:45:00Z","v":428,"vw":97.6375},{"c":96.735,"h":96.735,"l":96.735,"n":3,"o":96.735,"t":"2026-10-22T14:30:00Z","v":308,"vw":96.735},{"c":96.82,"h":96.86,"l":96.76,"n":9,"o":96.76,"t":"2026-10-22T14:45:00Z","v":2148,"vw":96.773196},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-10-22T15:15:00Z","v":135,"vw":97.22},{"c":96.96,"h":96.96,"l":96.96,"n":3,"o":96.96,"t":"2026-10-22T15:30:00Z","v":301,"vw":96.96},{"c":97.24,"h":97.24,"l":97.15,"n":13,"o":97.155,"t":"2026-10-22T15:45:00Z","v":18568,"vw":97.152774},{"c":97.04,"h":97.1277,"l":97.04,"n":10,"o":97.1277,"t":"2026-10-22T16:30:00Z","v":1232,"vw":97.048978},{"c":96.69,"h":96.69,"l":96.69,"n":2,"o":96.69,"t":"2026-10-22T16:45:00Z","v":167,"vw":96.69},{"c":96.9695,"h":96.9695,"l":96.85,"n":2,"o":96.85,"t":"2026-10-22T17:30:00Z","v":24311,"vw":96.85172},{"c":96.708,"h":96.75,"l":96.708,"n":13,"o":96.75,"t":"2026-10-22T18:00:00Z","v":4013,"vw":96.733118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42018887125155363,"strike":110.19244514993785,"iv":0.33805393456774924,"gamma":0.019016826550470118,"theta":-0.02896051059148489,"vega":0.047918982806288285,"rho":0.006894841771189554,"breakevenPct":14.377956344035042},{"delta":0.15,"premium":0.7158566705068923,"strike":108.55858641164725,"iv":0.3270338404491863,"gamma":0.02325561188984885,"theta":-0.031446176778725105,"vega":0.05446261719946251,"rho":0.01042878977065197,"breakevenPct":12.994212559616734},{"delta":0.2,"premium":1.0156133927085849,"strike":107.07306637241763,"iv":0.3180636676967394,"gamma":0.027282627280214494,"theta":-0.03386560228396226,"vega":0.06066528845573616,"rho":0.0139654677504947,"breakevenPct":11.768085127524317},{"delta":0.25,"premium":1.3153701149102772,"strike":105.587546333188,"iv":0.30909349494429245,"gamma":0.03130964267058014,"theta":-0.03628502778919941,"vega":0.06686795971200982,"rho":0.017502145730337426,"breakevenPct":10.541957695431902},{"delta":0.3,"premium":1.6151268371119696,"strike":104.10202629395837,"iv":0.3001233221918455,"gamma":0.03533665806094578,"theta":-0.038704453294436565,"vega":0.07307063096828348,"rho":0.021038823710180156,"breakevenPct":9.315830263339485},{"delta":0.35,"premium":1.9148835593136622,"strike":102.61650625472876,"iv":0.29115314943939863,"gamma":0.03936367345131142,"theta":-0.04112387879967372,"vega":0.07927330222455713,"rho":0.024575501690022886,"breakevenPct":8.08970283124707},{"delta":0.4,"premium":2.2146402815153547,"strike":101.13098621549912,"iv":0.2821829766869517,"gamma":0.04339068884167707,"theta":-0.04354330430491088,"vega":0.08547597348083079,"rho":0.028112179669865615,"breakevenPct":6.863575399154654},{"delta":0.45,"premium":2.514397003717047,"strike":99.64546617626951,"iv":0.27321280393450476,"gamma":0.04741770423204271,"theta":-0.045962729810148026,"vega":0.09167864473710444,"rho":0.03164885764970834,"breakevenPct":5.63744796706224},{"delta":0.5,"premium":2.814153725918739,"strike":98.15994613703988,"iv":0.2642426311820578,"gamma":0.051444719622408354,"theta":-0.04838215531538518,"vega":0.0978813159933781,"rho":0.03518553562955107,"breakevenPct":4.411320534969825},{"delta":0.55,"premium":3.113910448120432,"strike":96.67442609781025,"iv":0.2552724584296109,"gamma":0.055471735012774,"theta":-0.05080158082062233,"vega":0.10408398724965176,"rho":0.038722213609393805,"breakevenPct":3.185193102877406},{"delta":0.6,"premium":3.5097750865051904,"strike":95.52768166089966,"iv":0.25020813148788923,"gamma":0.05649705882352941,"theta":-0.051144290657439445,"vega":0.10501072664359862,"rho":0.04224650136198167,"breakevenPct":2.4087528926302317},{"delta":0.65,"premium":4.066601562500001,"strike":94.619140625,"iv":0.2518041015625,"gamma":0.053886132812499994,"theta":-0.050033398437499994,"vega":0.1007671875,"rho":0.04572123082728249,"breakevenPct":2.04506575205774},{"delta":0.7,"premium":4.8016483516483515,"strike":93.5978021978022,"iv":0.2593371428571429,"gamma":0.04912923076923077,"theta":-0.049036923076923075,"vega":0.09460527472527473,"rho":0.04910253958926235,"breakevenPct":1.7490285699740986},{"delta":0.75,"premium":5.776890756302522,"strike":92.36134453781513,"iv":0.27064201680672273,"gamma":0.04300672268907563,"theta":-0.047242016806722686,"vega":0.08612941176470587,"rho":0.05232588705277581,"breakevenPct":1.4789213861496986},{"delta":0.8,"premium":6.9314606741573055,"strike":90.96067415730337,"iv":0.2848432584269663,"gamma":0.03603089887640449,"theta":-0.04504662921348314,"vega":0.07625786516853932,"rho":0.05542698412942635,"breakevenPct":1.2244435118714905},{"delta":0.85,"premium":8.312931034482755,"strike":89.31896551724138,"iv":0.29400431034482755,"gamma":0.029107758620689667,"theta":-0.04007413793103449,"vega":0.063473275862069,"rho":0.05834425246024304,"breakevenPct":0.9553465604956538}],"put":[{"delta":0.6,"premium":3.4849999999999994,"strike":98.8,"iv":0.22436,"gamma":0.06238,"theta":-0.0336,"vega":0.10404000000000001,"rho":-0.05059458400953097,"breakevenPct":1.4404185796418032},{"delta":0.65,"premium":4.009691358024691,"strike":99.62304526748972,"iv":0.22452460905349794,"gamma":0.05999316872427984,"theta":-0.03154238683127572,"vega":0.10017168724279836,"rho":-0.05481499381128349,"breakevenPct":1.1319085189797917},{"delta":0.7,"premium":4.79707040866568,"strike":100.66715903495815,"iv":0.22616115214180205,"gamma":0.055283998030526846,"theta":-0.028211570654849836,"vega":0.0927158050221566,"rho":-0.05919422806162188,"breakevenPct":0.866434393956582},{"delta":0.75,"premium":5.806425406203839,"strike":101.89807976366322,"iv":0.22904150664697193,"gamma":0.04861240768094535,"theta":-0.023804874446085672,"vega":0.08222836041358937,"rho":-0.06370767190135572,"breakevenPct":0.637326428569112},{"delta":0.8,"premium":6.815780403741999,"strike":103.12900049236829,"iv":0.2319218611521418,"gamma":0.04194081733136386,"theta":-0.019398178237321515,"vega":0.07174091580502215,"rho":-0.06822111574108956,"breakevenPct":0.408218463181642},{"delta":0.85,"premium":7.825135401280157,"strike":104.35992122107336,"iv":0.23480221565731169,"gamma":0.03526922698178238,"theta":-0.014991482028557362,"vega":0.06125347119645495,"rho":-0.0727345595808234,"breakevenPct":0.17911049779417243}]},"raw":{"call":[{"delta":0.1,"premium":0.42018887125155363,"strike":110.19244514993785,"iv":0.33805393456774924,"gamma":0.019016826550470118,"theta":-0.02896051059148489,"vega":0.047918982806288285,"rho":0.006894841771189554,"breakevenPct":14.377956344035042},{"delta":0.15,"premium":0.7158566705068923,"strike":108.55858641164725,"iv":0.3270338404491863,"gamma":0.02325561188984885,"theta":-0.031446176778725105,"vega":0.05446261719946251,"rho":0.01042878977065197,"breakevenPct":12.994212559616734},{"delta":0.2,"premium":1.0156133927085849,"strike":107.07306637241763,"iv":0.3180636676967394,"gamma":0.027282627280214494,"theta":-0.03386560228396226,"vega":0.06066528845573616,"rho":0.0139654677504947,"breakevenPct":11.768085127524317},{"delta":0.25,"premium":1.3153701149102772,"strike":105.587546333188,"iv":0.30909349494429245,"gamma":0.03130964267058014,"theta":-0.03628502778919941,"vega":0.06686795971200982,"rho":0.017502145730337426,"breakevenPct":10.541957695431902},{"delta":0.3,"premium":1.6151268371119696,"strike":104.10202629395837,"iv":0.3001233221918455,"gamma":0.03533665806094578,"theta":-0.038704453294436565,"vega":0.07307063096828348,"rho":0.021038823710180156,"breakevenPct":9.315830263339485},{"delta":0.35,"premium":1.9148835593136622,"strike":102.61650625472876,"iv":0.29115314943939863,"gamma":0.03936367345131142,"theta":-0.04112387879967372,"vega":0.07927330222455713,"rho":0.024575501690022886,"breakevenPct":8.08970283124707},{"delta":0.4,"premium":2.2146402815153547,"strike":101.13098621549912,"iv":0.2821829766869517,"gamma":0.04339068884167707,"theta":-0.04354330430491088,"vega":0.08547597348083079,"rho":0.028112179669865615,"breakevenPct":6.863575399154654},{"delta":0.45,"premium":2.514397003717047,"strike":99.64546617626951,"iv":0.27321280393450476,"gamma":0.04741770423204271,"theta":-0.045962729810148026,"vega":0.09167864473710444,"rho":0.03164885764970834,"breakevenPct":5.63744796706224},{"delta":0.5,"premium":2.814153725918739,"strike":98.15994613703988,"iv":0.2642426311820578,"gamma":0.051444719622408354,"theta":-0.04838215531538518,"vega":0.0978813159933781,"rho":0.03518553562955107,"breakevenPct":4.411320534969825},{"delta":0.55,"premium":3.113910448120432,"strike":96.67442609781025,"iv":0.2552724584296109,"gamma":0.055471735012774,"theta":-0.05080158082062233,"vega":0.10408398724965176,"rho":0.038722213609393805,"breakevenPct":3.185193102877406},{"delta":0.6,"premium":3.5097750865051904,"strike":95.52768166089966,"iv":0.25020813148788923,"gamma":0.05649705882352941,"theta":-0.051144290657439445,"vega":0.10501072664359862,"rho":0.04224650136198167,"breakevenPct":2.4087528926302317},{"delta":0.65,"premium":4.066601562500001,"strike":94.619140625,"iv":0.2518041015625,"gamma":0.053886132812499994,"theta":-0.050033398437499994,"vega":0.1007671875,"rho":0.04572123082728249,"breakevenPct":2.04506575205774},{"delta":0.7,"premium":4.8016483516483515,"strike":93.5978021978022,"iv":0.2593371428571429,"gamma":0.04912923076923077,"theta":-0.049036923076923075,"vega":0.09460527472527473,"rho":0.04910253958926235,"breakevenPct":1.7490285699740986},{"delta":0.75,"premium":5.776890756302522,"strike":92.36134453781513,"iv":0.27064201680672273,"gamma":0.04300672268907563,"theta":-0.047242016806722686,"vega":0.08612941176470587,"rho":0.05232588705277581,"breakevenPct":1.4789213861496986},{"delta":0.8,"premium":6.9314606741573055,"strike":90.96067415730337,"iv":0.2848432584269663,"gamma":0.03603089887640449,"theta":-0.04504662921348314,"vega":0.07625786516853932,"rho":0.05542698412942635,"breakevenPct":1.2244435118714905},{"delta":0.85,"premium":8.312931034482755,"strike":89.31896551724138,"iv":0.29400431034482755,"gamma":0.029107758620689667,"theta":-0.04007413793103449,"vega":0.063473275862069,"rho":0.05834425246024304,"breakevenPct":0.9553465604956538}],"put":[{"delta":0.6,"premium":3.4849999999999994,"strike":98.8,"iv":0.22436,"gamma":0.06238,"theta":-0.0336,"vega":0.10404000000000001,"rho":-0.05059458400953097,"breakevenPct":1.4404185796418032},{"delta":0.65,"premium":4.009691358024691,"strike":99.62304526748972,"iv":0.22452460905349794,"gamma":0.05999316872427984,"theta":-0.03154238683127572,"vega":0.10017168724279836,"rho":-0.05481499381128349,"breakevenPct":1.1319085189797917},{"delta":0.7,"premium":4.79707040866568,"strike":100.66715903495815,"iv":0.22616115214180205,"gamma":0.055283998030526846,"theta":-0.028211570654849836,"vega":0.0927158050221566,"rho":-0.05919422806162188,"breakevenPct":0.866434393956582},{"delta":0.75,"premium":5.806425406203839,"strike":101.89807976366322,"iv":0.22904150664697193,"gamma":0.04861240768094535,"theta":-0.023804874446085672,"vega":0.08222836041358937,"rho":-0.06370767190135572,"breakevenPct":0.637326428569112},{"delta":0.8,"premium":6.815780403741999,"strike":103.12900049236829,"iv":0.2319218611521418,"gamma":0.04194081733136386,"theta":-0.019398178237321515,"vega":0.07174091580502215,"rho":-0.06822111574108956,"breakevenPct":0.408218463181642},{"delta":0.85,"premium":7.825135401280157,"strike":104.35992122107336,"iv":0.23480221565731169,"gamma":0.03526922698178238,"theta":-0.014991482028557362,"vega":0.06125347119645495,"rho":-0.0727345595808234,"breakevenPct":0.17911049779417243}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}