{"symbol":"FXZ","url":"https://intraalpha.com/companies/FXZ","capturedAt":"2026-10-23T04:06:29.212Z","state":"ready","quote":{"symbol":"FXZ","last_price":74.61,"prev_close":77,"regular_close":74.61,"change":-2.39,"change_pct":-3.1039,"regular_change":-2.39,"regular_change_pct":-3.1039,"extended_change":0,"extended_change_pct":0,"bid":71.72,"ask":78.8,"bid_size":100,"ask_size":100,"volume":32650,"vwap":74.47688,"open":75.52,"high":75.52,"low":74.03,"close":74.61,"trade_count":344,"last_trade_at":"2026-10-23T00:00:00.176611367Z","last_quote_at":"2026-10-23T00:00:00.304844551Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:25.314712609-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":347500000,"net_expense_ratio":0.0064,"portfolio_turnover":0.73,"dividend_yield":0.0091,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:28.865629+00:00"},"optionObservedAt":"2026-10-22T19:53:13.253Z","bars":[{"c":77.79,"h":77.79,"l":77.79,"n":11,"o":77.79,"t":"2026-10-16T13:35:00Z","v":380,"vw":77.79},{"c":77.98,"h":77.98,"l":77.79,"n":3,"o":77.79,"t":"2026-10-16T13:40:00Z","v":542,"vw":77.885},{"c":78.14,"h":78.14,"l":78.14,"n":2,"o":78.14,"t":"2026-10-16T13:45:00Z","v":332,"vw":78.14},{"c":78.17,"h":78.28,"l":78.17,"n":2,"o":78.28,"t":"2026-10-16T13:55:00Z","v":500,"vw":78.225},{"c":78.14,"h":78.26,"l":78.14,"n":6,"o":78.26,"t":"2026-10-16T14:00:00Z","v":564,"vw":78.236364},{"c":78.2,"h":78.2,"l":78.13,"n":7,"o":78.13,"t":"2026-10-16T14:05:00Z","v":900,"vw":78.1608},{"c":78.25,"h":78.25,"l":78.25,"n":8,"o":78.25,"t":"2026-10-16T14:10:00Z","v":425,"vw":78.25},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-16T14:15:00Z","v":1266,"vw":78.23},{"c":78.32,"h":78.32,"l":78.32,"n":2,"o":78.32,"t":"2026-10-16T14:20:00Z","v":150,"vw":78.32},{"c":78.58,"h":78.58,"l":78.58,"n":3,"o":78.58,"t":"2026-10-16T14:25:00Z","v":525,"vw":78.58},{"c":78.59,"h":78.68,"l":78.59,"n":3,"o":78.68,"t":"2026-10-16T14:30:00Z","v":251,"vw":78.635},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T14:45:00Z","v":100,"vw":78.5},{"c":78.44,"h":78.44,"l":78.44,"n":2,"o":78.44,"t":"2026-10-16T15:00:00Z","v":106,"vw":78.44},{"c":78.175,"h":78.175,"l":78.17,"n":4,"o":78.17,"t":"2026-10-16T15:10:00Z","v":255,"vw":78.173},{"c":78.045,"h":78.045,"l":77.985,"n":2,"o":77.985,"t":"2026-10-16T15:15:00Z","v":323,"vw":78.007848},{"c":77.895,"h":77.9,"l":77.895,"n":7,"o":77.9,"t":"2026-10-16T15:20:00Z","v":800,"vw":77.896875},{"c":77.91,"h":77.91,"l":77.91,"n":9,"o":77.91,"t":"2026-10-16T15:25:00Z","v":3231,"vw":77.91},{"c":77.92,"h":77.94,"l":77.92,"n":10,"o":77.94,"t":"2026-10-16T15:35:00Z","v":704,"vw":77.934925},{"c":77.792,"h":77.792,"l":77.792,"n":4,"o":77.792,"t":"2026-10-16T15:45:00Z","v":193,"vw":77.792},{"c":77.38,"h":77.38,"l":77.37,"n":9,"o":77.38,"t":"2026-10-16T16:00:00Z","v":3732,"vw":77.37387},{"c":77.47,"h":77.47,"l":77.46,"n":4,"o":77.46,"t":"2026-10-16T16:05:00Z","v":498,"vw":77.46641},{"c":77.59,"h":77.59,"l":77.59,"n":3,"o":77.59,"t":"2026-10-16T16:15:00Z","v":143,"vw":77.59},{"c":77.58,"h":77.58,"l":77.57,"n":7,"o":77.57,"t":"2026-10-16T16:30:00Z","v":1778,"vw":77.570562},{"c":77.51,"h":77.51,"l":77.51,"n":2,"o":77.51,"t":"2026-10-16T16:35:00Z","v":176,"vw":77.51},{"c":77.58,"h":77.6309,"l":77.57,"n":16,"o":77.6309,"t":"2026-10-16T16:45:00Z","v":613,"vw":77.594426},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-16T16:50:00Z","v":100,"vw":77.55},{"c":77.16,"h":77.16,"l":77.08,"n":4,"o":77.08,"t":"2026-10-16T17:20:00Z","v":475,"vw":77.124444},{"c":77.32,"h":77.425,"l":77.28,"n":28,"o":77.28,"t":"2026-10-16T17:40:00Z","v":2406,"vw":77.349778},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-16T17:55:00Z","v":100,"vw":77.08},{"c":76.9038,"h":76.9038,"l":76.9038,"n":1,"o":76.9038,"t":"2026-10-16T18:30:00Z","v":170,"vw":76.9038},{"c":76.88,"h":76.88,"l":76.88,"n":2,"o":76.88,"t":"2026-10-16T19:05:00Z","v":112,"vw":76.88},{"c":77.02,"h":77.02,"l":77.02,"n":6,"o":77.02,"t":"2026-10-16T19:40:00Z","v":220,"vw":77.02},{"c":76.96,"h":76.97,"l":76.96,"n":6,"o":76.97,"t":"2026-10-16T19:45:00Z","v":419,"vw":76.963205},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-16T19:50:00Z","v":262,"vw":77},{"c":77.24,"h":77.24,"l":77.24,"n":3,"o":77.24,"t":"2026-10-16T19:55:00Z","v":576,"vw":77.24},{"c":77.3891,"h":77.3891,"l":77.3891,"n":1,"o":77.3891,"t":"2026-10-19T13:40:00Z","v":950,"vw":77.3891},{"c":77.3654,"h":77.3654,"l":77.3654,"n":4,"o":77.3654,"t":"2026-10-19T13:45:00Z","v":159,"vw":77.3654},{"c":77.14,"h":77.14,"l":77.14,"n":2,"o":77.14,"t":"2026-10-19T14:00:00Z","v":127,"vw":77.14},{"c":77.03,"h":77.03,"l":77.03,"n":4,"o":77.03,"t":"2026-10-19T14:05:00Z","v":1648,"vw":77.03},{"c":77.22,"h":77.22,"l":77.22,"n":2,"o":77.22,"t":"2026-10-19T14:15:00Z","v":444,"vw":77.22},{"c":77.2,"h":77.21,"l":77.2,"n":8,"o":77.21,"t":"2026-10-19T16:00:00Z","v":1007,"vw":77.209},{"c":77.1334,"h":77.1334,"l":77.11,"n":4,"o":77.13,"t":"2026-10-19T16:05:00Z","v":865,"vw":77.117723},{"c":77.05,"h":77.05,"l":77.05,"n":9,"o":77.05,"t":"2026-10-19T16:55:00Z","v":3061,"vw":77.05},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-19T17:15:00Z","v":100,"vw":77.1},{"c":77.095,"h":77.095,"l":77.095,"n":1,"o":77.095,"t":"2026-10-19T17:20:00Z","v":130,"vw":77.095},{"c":77.17,"h":77.17,"l":77.17,"n":3,"o":77.17,"t":"2026-10-19T17:40:00Z","v":406,"vw":77.17},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-19T18:15:00Z","v":100,"vw":77.21},{"c":77.17,"h":77.17,"l":77.17,"n":1,"o":77.17,"t":"2026-10-19T18:25:00Z","v":100,"vw":77.17},{"c":77.17,"h":77.17,"l":77.17,"n":2,"o":77.17,"t":"2026-10-19T18:30:00Z","v":180,"vw":77.17},{"c":77.2868,"h":77.2868,"l":77.2868,"n":1,"o":77.2868,"t":"2026-10-19T18:45:00Z","v":100,"vw":77.2868},{"c":77.2514,"h":77.2514,"l":77.2514,"n":1,"o":77.2514,"t":"2026-10-19T19:20:00Z","v":630,"vw":77.2514},{"c":77.29,"h":77.29,"l":77.29,"n":3,"o":77.29,"t":"2026-10-19T19:25:00Z","v":152,"vw":77.29},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-19T19:35:00Z","v":114,"vw":77.36},{"c":77.14,"h":77.14,"l":77.14,"n":6,"o":77.14,"t":"2026-10-19T19:55:00Z","v":510,"vw":77.14},{"c":76.225,"h":76.5,"l":76.225,"n":2,"o":76.5,"t":"2026-10-20T13:30:00Z","v":1063,"vw":76.421355},{"c":76.18,"h":76.18,"l":76.18,"n":2,"o":76.18,"t":"2026-10-20T13:45:00Z","v":211,"vw":76.18},{"c":76.4098,"h":76.4098,"l":76.4098,"n":1,"o":76.4098,"t":"2026-10-20T13:50:00Z","v":114,"vw":76.4098},{"c":76.52,"h":76.53,"l":76.52,"n":5,"o":76.53,"t":"2026-10-20T14:10:00Z","v":495,"vw":76.525943},{"c":76.75,"h":76.75,"l":76.75,"n":1,"o":76.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":76.75},{"c":77.23,"h":77.23,"l":77.17,"n":8,"o":77.17,"t":"2026-10-20T14:30:00Z","v":2317,"vw":77.226905},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-20T14:35:00Z","v":206,"vw":77.12},{"c":77.305,"h":77.305,"l":77.305,"n":1,"o":77.305,"t":"2026-10-20T14:45:00Z","v":300,"vw":77.305},{"c":77.19,"h":77.2,"l":77.18,"n":8,"o":77.19,"t":"2026-10-20T15:10:00Z","v":717,"vw":77.188584},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-10-20T15:25:00Z","v":100,"vw":76.97},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-20T15:40:00Z","v":100,"vw":76.89},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-10-20T15:55:00Z","v":125,"vw":76.85},{"c":76.835,"h":76.835,"l":76.735,"n":3,"o":76.735,"t":"2026-10-20T16:25:00Z","v":284,"vw":76.779523},{"c":76.89,"h":76.89,"l":76.82,"n":10,"o":76.83,"t":"2026-10-20T16:35:00Z","v":1703,"vw":76.835447},{"c":76.69,"h":76.705,"l":76.69,"n":12,"o":76.705,"t":"2026-10-20T16:55:00Z","v":1739,"vw":76.69228},{"c":76.66,"h":76.66,"l":76.66,"n":4,"o":76.66,"t":"2026-10-20T17:00:00Z","v":234,"vw":76.66},{"c":76.62,"h":76.625,"l":76.62,"n":3,"o":76.625,"t":"2026-10-20T17:10:00Z","v":442,"vw":76.622427},{"c":76.915,"h":76.915,"l":76.91,"n":11,"o":76.91,"t":"2026-10-20T17:55:00Z","v":1446,"vw":76.910379},{"c":76.975,"h":76.975,"l":76.975,"n":2,"o":76.975,"t":"2026-10-20T18:25:00Z","v":120,"vw":76.975},{"c":76.9132,"h":76.9132,"l":76.9132,"n":1,"o":76.9132,"t":"2026-10-20T18:40:00Z","v":178,"vw":76.9132},{"c":76.91,"h":76.91,"l":76.91,"n":5,"o":76.91,"t":"2026-10-20T19:05:00Z","v":455,"vw":76.91},{"c":76.92,"h":76.92,"l":76.92,"n":3,"o":76.92,"t":"2026-10-20T19:15:00Z","v":213,"vw":76.92},{"c":76.99,"h":76.99,"l":76.99,"n":6,"o":76.99,"t":"2026-10-20T19:25:00Z","v":340,"vw":76.99},{"c":76.855,"h":76.855,"l":76.855,"n":1,"o":76.855,"t":"2026-10-20T19:45:00Z","v":100,"vw":76.855},{"c":76.87,"h":76.87,"l":76.8626,"n":2,"o":76.8626,"t":"2026-10-20T19:50:00Z","v":451,"vw":76.865882},{"c":76.82,"h":76.82,"l":76.755,"n":9,"o":76.77,"t":"2026-10-20T19:55:00Z","v":458,"vw":76.787143},{"c":77.08,"h":77.09,"l":77.07,"n":10,"o":77.07,"t":"2026-10-21T13:30:00Z","v":1830,"vw":77.076863},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-21T13:50:00Z","v":300,"vw":77.12},{"c":76.95,"h":76.95,"l":76.95,"n":4,"o":76.95,"t":"2026-10-21T14:00:00Z","v":1179,"vw":76.95},{"c":76.76,"h":76.78,"l":76.76,"n":2,"o":76.78,"t":"2026-10-21T14:20:00Z","v":200,"vw":76.77},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-21T14:30:00Z","v":110,"vw":76.9},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-21T14:50:00Z","v":166,"vw":76.8},{"c":76.61,"h":76.61,"l":76.61,"n":2,"o":76.61,"t":"2026-10-21T15:20:00Z","v":200,"vw":76.61},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-21T15:25:00Z","v":100,"vw":76.6},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-21T15:55:00Z","v":100,"vw":76.76},{"c":76.7,"h":76.7,"l":76.7,"n":1,"o":76.7,"t":"2026-10-21T16:00:00Z","v":262,"vw":76.7},{"c":76.705,"h":76.705,"l":76.705,"n":1,"o":76.705,"t":"2026-10-21T16:15:00Z","v":100,"vw":76.705},{"c":76.71,"h":76.71,"l":76.71,"n":3,"o":76.71,"t":"2026-10-21T16:20:00Z","v":313,"vw":76.71},{"c":76.91,"h":76.92,"l":76.91,"n":8,"o":76.92,"t":"2026-10-21T16:35:00Z","v":6561,"vw":76.913798},{"c":76.67,"h":76.92,"l":76.67,"n":13,"o":76.92,"t":"2026-10-21T16:40:00Z","v":4170,"vw":76.693471},{"c":76.74,"h":76.74,"l":76.74,"n":1,"o":76.74,"t":"2026-10-21T16:45:00Z","v":100,"vw":76.74},{"c":76.74,"h":76.74,"l":76.74,"n":1,"o":76.74,"t":"2026-10-21T16:50:00Z","v":100,"vw":76.74},{"c":76.715,"h":76.715,"l":76.715,"n":2,"o":76.715,"t":"2026-10-21T17:05:00Z","v":276,"vw":76.715},{"c":76.866,"h":76.866,"l":76.866,"n":1,"o":76.866,"t":"2026-10-21T17:35:00Z","v":130,"vw":76.866},{"c":76.97,"h":76.97,"l":76.97,"n":3,"o":76.97,"t":"2026-10-21T18:05:00Z","v":188,"vw":76.97},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-10-21T18:10:00Z","v":500,"vw":77.01},{"c":77.0398,"h":77.0398,"l":77.0398,"n":2,"o":77.0398,"t":"2026-10-21T18:45:00Z","v":249,"vw":77.0398},{"c":76.8211,"h":76.875,"l":76.8211,"n":6,"o":76.875,"t":"2026-10-21T18:50:00Z","v":517,"vw":76.839582},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-10-21T18:55:00Z","v":427,"vw":76.8},{"c":76.56,"h":76.56,"l":76.56,"n":2,"o":76.56,"t":"2026-10-21T19:05:00Z","v":105,"vw":76.56},{"c":76.4999,"h":76.4999,"l":76.4999,"n":2,"o":76.4999,"t":"2026-10-21T19:10:00Z","v":185,"vw":76.4999},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-21T19:25:00Z","v":100,"vw":76.88},{"c":77.015,"h":77.015,"l":77.015,"n":1,"o":77.015,"t":"2026-10-21T19:40:00Z","v":131,"vw":77.015},{"c":77,"h":77,"l":76.95,"n":13,"o":76.98,"t":"2026-10-21T19:55:00Z","v":1343,"vw":76.989961},{"c":75.07,"h":75.52,"l":75.05,"n":6,"o":75.52,"t":"2026-10-22T13:30:00Z","v":4129,"vw":75.205341},{"c":74.49,"h":74.6,"l":74.49,"n":18,"o":74.6,"t":"2026-10-22T13:40:00Z","v":2063,"vw":74.553439},{"c":74.61,"h":74.61,"l":74.22,"n":17,"o":74.34,"t":"2026-10-22T13:45:00Z","v":1482,"vw":74.345385},{"c":74.75,"h":74.795,"l":74.61,"n":5,"o":74.61,"t":"2026-10-22T13:55:00Z","v":408,"vw":74.73125},{"c":74.8,"h":74.8,"l":74.8,"n":2,"o":74.8,"t":"2026-10-22T14:00:00Z","v":203,"vw":74.8},{"c":74.41,"h":74.41,"l":74.41,"n":6,"o":74.41,"t":"2026-10-22T14:05:00Z","v":160,"vw":74.41},{"c":74.36,"h":74.36,"l":74.36,"n":3,"o":74.36,"t":"2026-10-22T14:10:00Z","v":110,"vw":74.36},{"c":74.19,"h":74.2,"l":74.18,"n":22,"o":74.2,"t":"2026-10-22T14:20:00Z","v":7410,"vw":74.184002},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-22T14:35:00Z","v":226,"vw":74.03},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-22T14:40:00Z","v":100,"vw":74.16},{"c":74.145,"h":74.145,"l":74.13,"n":3,"o":74.13,"t":"2026-10-22T14:50:00Z","v":885,"vw":74.138344},{"c":74.155,"h":74.27,"l":74.155,"n":3,"o":74.27,"t":"2026-10-22T15:00:00Z","v":439,"vw":74.242241},{"c":74.385,"h":74.385,"l":74.385,"n":5,"o":74.385,"t":"2026-10-22T15:15:00Z","v":857,"vw":74.385},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-22T15:40:00Z","v":100,"vw":74.15},{"c":74.16,"h":74.16,"l":74.16,"n":2,"o":74.16,"t":"2026-10-22T15:50:00Z","v":300,"vw":74.16},{"c":74.35,"h":74.35,"l":74.28,"n":3,"o":74.28,"t":"2026-10-22T15:55:00Z","v":2562,"vw":74.313863},{"c":74.6224,"h":74.6224,"l":74.59,"n":4,"o":74.59,"t":"2026-10-22T16:25:00Z","v":1538,"vw":74.592299},{"c":74.32,"h":74.32,"l":74.32,"n":6,"o":74.32,"t":"2026-10-22T16:40:00Z","v":1030,"vw":74.32},{"c":74.2807,"h":74.2807,"l":74.2807,"n":1,"o":74.2807,"t":"2026-10-22T16:45:00Z","v":375,"vw":74.2807},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-22T17:15:00Z","v":300,"vw":74.34},{"c":74.3087,"h":74.3087,"l":74.3087,"n":1,"o":74.3087,"t":"2026-10-22T17:25:00Z","v":400,"vw":74.3087},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-22T18:20:00Z","v":101,"vw":74.52},{"c":74.3706,"h":74.3706,"l":74.3706,"n":1,"o":74.3706,"t":"2026-10-22T18:35:00Z","v":100,"vw":74.3706},{"c":74.28,"h":74.28,"l":74.28,"n":2,"o":74.28,"t":"2026-10-22T18:40:00Z","v":156,"vw":74.28},{"c":74.21,"h":74.21,"l":74.21,"n":1,"o":74.21,"t":"2026-10-22T19:00:00Z","v":100,"vw":74.21},{"c":74.335,"h":74.335,"l":74.335,"n":2,"o":74.335,"t":"2026-10-22T19:05:00Z","v":139,"vw":74.335},{"c":74.34,"h":74.34,"l":74.34,"n":2,"o":74.34,"t":"2026-10-22T19:15:00Z","v":127,"vw":74.34},{"c":74.38,"h":74.4034,"l":74.38,"n":9,"o":74.381,"t":"2026-10-22T19:35:00Z","v":603,"vw":74.38859},{"c":74.39,"h":74.39,"l":74.34,"n":12,"o":74.34,"t":"2026-10-22T19:40:00Z","v":624,"vw":74.356667},{"c":74.64,"h":74.64,"l":74.64,"n":17,"o":74.64,"t":"2026-10-22T19:50:00Z","v":2754,"vw":74.64},{"c":74.61,"h":74.61,"l":74.58,"n":23,"o":74.58,"t":"2026-10-22T19:55:00Z","v":582,"vw":74.58947},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-22T21:00:00Z","v":201,"vw":74.63}],"history":[{"c":66.9974,"h":67.77,"l":66.73,"n":219,"o":67.77,"t":"2024-10-21T04:00:00Z","v":13388,"vw":67.148167},{"c":66.55,"h":66.61,"l":66.01,"n":222,"o":66.36,"t":"2024-10-22T04:00:00Z","v":13090,"vw":66.479006},{"c":66.1227,"h":66.53,"l":65.825,"n":224,"o":66.24,"t":"2024-10-23T04:00:00Z","v":14464,"vw":66.224731},{"c":66.21,"h":66.32,"l":65.71,"n":314,"o":66.32,"t":"2024-10-24T04:00:00Z","v":25289,"vw":66.005999},{"c":65.58,"h":66.35,"l":65.5099,"n":248,"o":66.15,"t":"2024-10-25T04:00:00Z","v":9459,"vw":65.907804},{"c":66.41,"h":66.45,"l":65.86,"n":217,"o":65.86,"t":"2024-10-28T04:00:00Z","v":16551,"vw":66.332491},{"c":65.98,"h":66.45,"l":65.98,"n":227,"o":66.25,"t":"2024-10-29T04:00:00Z","v":13902,"vw":66.15482},{"c":66.03,"h":66.9,"l":65.8904,"n":231,"o":65.93,"t":"2024-10-30T04:00:00Z","v":28371,"vw":66.198664},{"c":65.37,"h":66.16,"l":65.37,"n":226,"o":66.01,"t":"2024-10-31T04:00:00Z","v":20978,"vw":65.623017},{"c":65.45,"h":65.8299,"l":65.42,"n":302,"o":65.55,"t":"2024-11-01T04:00:00Z","v":23422,"vw":65.578246},{"c":65.86,"h":66.42,"l":65.795,"n":287,"o":65.87,"t":"2024-11-04T05:00:00Z","v":25343,"vw":66.086405},{"c":64.8,"h":65.19,"l":64.41,"n":335,"o":64.99,"t":"2024-11-05T05:00:00Z","v":29864,"vw":64.853742},{"c":67.44,"h":67.69,"l":66.5265,"n":252,"o":67.33,"t":"2024-11-06T05:00:00Z","v":13151,"vw":67.208923},{"c":66.85,"h":67.67,"l":66.85,"n":219,"o":67.67,"t":"2024-11-07T05:00:00Z","v":17221,"vw":67.096137},{"c":66.06,"h":66.57,"l":65.9,"n":223,"o":66.57,"t":"2024-11-08T05:00:00Z","v":19623,"vw":66.127135},{"c":65.65,"h":66.15,"l":65.62,"n":335,"o":66.15,"t":"2024-11-11T05:00:00Z","v":84784,"vw":65.76395},{"c":64.12,"h":65.22,"l":63.9235,"n":276,"o":65.22,"t":"2024-11-12T05:00:00Z","v":22985,"vw":64.256558},{"c":63.69,"h":64.25,"l":63.55,"n":292,"o":64.25,"t":"2024-11-13T05:00:00Z","v":19160,"vw":63.827007},{"c":63.01,"h":63.7,"l":62.85,"n":378,"o":63.7,"t":"2024-11-14T05:00:00Z","v":55096,"vw":63.157038},{"c":62.98,"h":63.49,"l":62.83,"n":493,"o":63.08,"t":"2024-11-15T05:00:00Z","v":79503,"vw":63.282558},{"c":63.48,"h":63.49,"l":63.21,"n":293,"o":63.21,"t":"2024-11-18T05:00:00Z","v":26652,"vw":63.331938},{"c":63.35,"h":63.39,"l":62.8,"n":395,"o":62.91,"t":"2024-11-19T05:00:00Z","v":23328,"vw":63.219029},{"c":63.87,"h":64.16,"l":63.32,"n":282,"o":63.32,"t":"2024-11-20T05:00:00Z","v":28466,"vw":63.918716},{"c":64.85,"h":65.02,"l":63.89,"n":210,"o":64.09,"t":"2024-11-21T05:00:00Z","v":16567,"vw":64.671679},{"c":65.36,"h":65.4571,"l":64.87,"n":358,"o":64.87,"t":"2024-11-22T05:00:00Z","v":26581,"vw":65.281799},{"c":65.91,"h":66.25,"l":65.59,"n":510,"o":65.59,"t":"2024-11-25T05:00:00Z","v":60324,"vw":66.101092},{"c":65.19,"h":65.84,"l":65.1,"n":452,"o":65.84,"t":"2024-11-26T05:00:00Z","v":39843,"vw":65.310593},{"c":65.35,"h":65.91,"l":65.19,"n":289,"o":65.37,"t":"2024-11-27T05:00:00Z","v":19720,"vw":65.563555},{"c":65.7067,"h":65.86,"l":65.53,"n":135,"o":65.53,"t":"2024-11-29T05:00:00Z","v":5984,"vw":65.694798},{"c":66.03,"h":66.14,"l":65.63,"n":340,"o":65.85,"t":"2024-12-02T05:00:00Z","v":14145,"vw":65.87914},{"c":65.58,"h":66.14,"l":65.5403,"n":313,"o":66.14,"t":"2024-12-03T05:00:00Z","v":31451,"vw":65.700805},{"c":64.76,"h":65.51,"l":64.54,"n":384,"o":65.51,"t":"2024-12-04T05:00:00Z","v":49987,"vw":64.978384},{"c":63.76,"h":64.59,"l":63.57,"n":480,"o":64.59,"t":"2024-12-05T05:00:00Z","v":22723,"vw":63.906713},{"c":63.33,"h":63.96,"l":63.1397,"n":284,"o":63.96,"t":"2024-12-06T05:00:00Z","v":16527,"vw":63.429194},{"c":64.14,"h":65.04,"l":64.04,"n":395,"o":64.04,"t":"2024-12-09T05:00:00Z","v":27915,"vw":64.390978},{"c":62.9,"h":64.01,"l":62.65,"n":401,"o":64.01,"t":"2024-12-10T05:00:00Z","v":34578,"vw":63.321654},{"c":62.41,"h":63.13,"l":62.4076,"n":285,"o":63.13,"t":"2024-12-11T05:00:00Z","v":26414,"vw":62.659031},{"c":61.63,"h":62.26,"l":61.5,"n":419,"o":62.26,"t":"2024-12-12T05:00:00Z","v":67795,"vw":61.768586},{"c":60.41,"h":61.09,"l":60.11,"n":237,"o":61.09,"t":"2024-12-13T05:00:00Z","v":16716,"vw":60.438137},{"c":59.56,"h":60.155,"l":59.53,"n":356,"o":60.14,"t":"2024-12-16T05:00:00Z","v":31035,"vw":59.979447},{"c":58.92,"h":59.5371,"l":58.83,"n":500,"o":59.22,"t":"2024-12-17T05:00:00Z","v":39896,"vw":58.972651},{"c":56.99,"h":59.08,"l":56.97,"n":451,"o":58.94,"t":"2024-12-18T05:00:00Z","v":32919,"vw":58.299249},{"c":56.41,"h":57.56,"l":56.37,"n":675,"o":57.31,"t":"2024-12-19T05:00:00Z","v":184787,"vw":56.702503},{"c":56.81,"h":57.266,"l":56.16,"n":377,"o":56.16,"t":"2024-12-20T05:00:00Z","v":99779,"vw":56.794604},{"c":56.93,"h":56.995,"l":56.2601,"n":342,"o":56.67,"t":"2024-12-23T05:00:00Z","v":34029,"vw":56.594339},{"c":57.26,"h":57.26,"l":56.68,"n":244,"o":56.92,"t":"2024-12-24T05:00:00Z","v":16445,"vw":57.10867},{"c":57.16,"h":57.2886,"l":56.8,"n":458,"o":57.02,"t":"2024-12-26T05:00:00Z","v":25092,"vw":57.126228},{"c":56.76,"h":57.43,"l":56.47,"n":363,"o":56.78,"t":"2024-12-27T05:00:00Z","v":36727,"vw":56.997776},{"c":56.18,"h":56.4,"l":55.79,"n":389,"o":56.37,"t":"2024-12-30T05:00:00Z","v":46251,"vw":56.208428},{"c":56.81,"h":56.96,"l":56.33,"n":476,"o":56.4,"t":"2024-12-31T05:00:00Z","v":52846,"vw":56.646478},{"c":56.14,"h":57.38,"l":56.075,"n":455,"o":57.31,"t":"2025-01-02T05:00:00Z","v":47830,"vw":56.37812},{"c":56.15,"h":56.34,"l":55.7257,"n":356,"o":56.27,"t":"2025-01-03T05:00:00Z","v":66445,"vw":56.147174},{"c":57.18,"h":57.5699,"l":56.66,"n":328,"o":56.66,"t":"2025-01-06T05:00:00Z","v":34944,"vw":57.284834},{"c":57.3293,"h":57.96,"l":56.9804,"n":503,"o":57.24,"t":"2025-01-07T05:00:00Z","v":51049,"vw":57.567618},{"c":56.83,"h":57.16,"l":56.5167,"n":332,"o":57.16,"t":"2025-01-08T05:00:00Z","v":21775,"vw":56.737318},{"c":56.5263,"h":56.72,"l":56.2588,"n":295,"o":56.53,"t":"2025-01-10T05:00:00Z","v":44434,"vw":56.569138},{"c":58.14,"h":58.16,"l":56.24,"n":208,"o":56.24,"t":"2025-01-13T05:00:00Z","v":25600,"vw":57.65703},{"c":58.88,"h":58.925,"l":58.38,"n":311,"o":58.76,"t":"2025-01-14T05:00:00Z","v":34463,"vw":58.719574},{"c":59.43,"h":59.82,"l":59.245,"n":333,"o":59.82,"t":"2025-01-15T05:00:00Z","v":90356,"vw":59.483178},{"c":59.76,"h":59.825,"l":59.4,"n":205,"o":59.46,"t":"2025-01-16T05:00:00Z","v":23715,"vw":59.670764},{"c":60.15,"h":60.52,"l":60,"n":195,"o":60,"t":"2025-01-17T05:00:00Z","v":20179,"vw":60.275978},{"c":60.59,"h":60.9099,"l":60.52,"n":386,"o":60.54,"t":"2025-01-21T05:00:00Z","v":46177,"vw":60.77206},{"c":59.9,"h":60.66,"l":59.9,"n":339,"o":60.66,"t":"2025-01-22T05:00:00Z","v":59384,"vw":60.1833},{"c":60.36,"h":60.4315,"l":59.705,"n":257,"o":59.81,"t":"2025-01-23T05:00:00Z","v":20290,"vw":60.173214},{"c":60,"h":60.64,"l":59.93,"n":269,"o":60.64,"t":"2025-01-24T05:00:00Z","v":20860,"vw":60.305382},{"c":60.01,"h":60.04,"l":59.555,"n":707,"o":59.92,"t":"2025-01-27T05:00:00Z","v":37670,"vw":59.804995},{"c":60,"h":60.29,"l":59.8621,"n":198,"o":60.21,"t":"2025-01-28T05:00:00Z","v":14595,"vw":60.032302},{"c":59.8401,"h":60.1874,"l":59.69,"n":244,"o":59.95,"t":"2025-01-29T05:00:00Z","v":16268,"vw":59.944126},{"c":60.22,"h":60.24,"l":59.411,"n":185,"o":59.97,"t":"2025-01-30T05:00:00Z","v":16318,"vw":59.961289},{"c":59.79,"h":60.53,"l":59.5692,"n":242,"o":60.31,"t":"2025-01-31T05:00:00Z","v":31870,"vw":60.242575},{"c":59.03,"h":59.4226,"l":57.93,"n":328,"o":58.95,"t":"2025-02-03T05:00:00Z","v":18362,"vw":58.656906},{"c":59.81,"h":59.97,"l":59.14,"n":567,"o":59.14,"t":"2025-02-04T05:00:00Z","v":86665,"vw":59.724306},{"c":58.69,"h":59.0811,"l":58.535,"n":187,"o":58.89,"t":"2025-02-05T05:00:00Z","v":20735,"vw":58.861548},{"c":58.84,"h":59.2,"l":58.515,"n":199,"o":59.14,"t":"2025-02-06T05:00:00Z","v":15558,"vw":58.911076},{"c":58.096,"h":58.91,"l":58.0674,"n":263,"o":58.91,"t":"2025-02-07T05:00:00Z","v":15391,"vw":58.417211},{"c":59.0607,"h":59.1699,"l":58.6301,"n":207,"o":59.01,"t":"2025-02-10T05:00:00Z","v":22845,"vw":58.917263},{"c":59.16,"h":59.5,"l":59.03,"n":226,"o":59.03,"t":"2025-02-11T05:00:00Z","v":18130,"vw":59.241062},{"c":58.57,"h":59,"l":58.53,"n":294,"o":58.53,"t":"2025-02-12T05:00:00Z","v":28353,"vw":58.670609},{"c":59.32,"h":59.39,"l":58.7406,"n":175,"o":58.79,"t":"2025-02-13T05:00:00Z","v":32713,"vw":59.20396},{"c":59.51,"h":60.1208,"l":59.475,"n":291,"o":59.74,"t":"2025-02-14T05:00:00Z","v":36969,"vw":59.653142},{"c":60.6304,"h":60.6304,"l":59.555,"n":295,"o":59.7,"t":"2025-02-18T05:00:00Z","v":77071,"vw":60.360067},{"c":59.47,"h":59.65,"l":59.28,"n":239,"o":59.52,"t":"2025-02-19T05:00:00Z","v":32806,"vw":59.460463},{"c":59.29,"h":59.4401,"l":58.98,"n":216,"o":59.37,"t":"2025-02-20T05:00:00Z","v":14361,"vw":59.226801},{"c":58.11,"h":59.51,"l":57.95,"n":235,"o":59.51,"t":"2025-02-21T05:00:00Z","v":22761,"vw":58.343725},{"c":58,"h":58.3661,"l":57.762,"n":248,"o":58.34,"t":"2025-02-24T05:00:00Z","v":30385,"vw":58.180875},{"c":58.08,"h":58.34,"l":57.67,"n":184,"o":58.01,"t":"2025-02-25T05:00:00Z","v":8028,"vw":58.066393},{"c":57.74,"h":58.67,"l":57.7,"n":346,"o":58.41,"t":"2025-02-26T05:00:00Z","v":25436,"vw":57.973742},{"c":57.32,"h":58.005,"l":57.235,"n":361,"o":57.76,"t":"2025-02-27T05:00:00Z","v":31121,"vw":57.687892},{"c":57.63,"h":57.63,"l":56.91,"n":197,"o":57.34,"t":"2025-02-28T05:00:00Z","v":15126,"vw":57.30692},{"c":55.73,"h":58.32,"l":55.6,"n":307,"o":58.2,"t":"2025-03-03T05:00:00Z","v":17934,"vw":56.629674},{"c":54.79,"h":55.7339,"l":54.43,"n":381,"o":55.48,"t":"2025-03-04T05:00:00Z","v":94282,"vw":55.07317},{"c":56.85,"h":56.85,"l":55.36,"n":313,"o":55.36,"t":"2025-03-05T05:00:00Z","v":48341,"vw":56.086524},{"c":56.7,"h":57.16,"l":56.285,"n":286,"o":56.52,"t":"2025-03-06T05:00:00Z","v":46176,"vw":56.606273},{"c":57.13,"h":57.29,"l":56.26,"n":264,"o":56.68,"t":"2025-03-07T05:00:00Z","v":26124,"vw":56.806883},{"c":55.86,"h":57.01,"l":55.63,"n":330,"o":56.62,"t":"2025-03-10T04:00:00Z","v":34405,"vw":56.228619},{"c":55.82,"h":56.23,"l":55.2905,"n":333,"o":56.08,"t":"2025-03-11T04:00:00Z","v":23468,"vw":55.83081},{"c":55.3882,"h":56.23,"l":55.2732,"n":224,"o":56.23,"t":"2025-03-12T04:00:00Z","v":28124,"vw":55.629466},{"c":55.2779,"h":56.26,"l":54.81,"n":253,"o":55.43,"t":"2025-03-13T04:00:00Z","v":20806,"vw":55.241606},{"c":56.62,"h":56.68,"l":56,"n":193,"o":56,"t":"2025-03-14T04:00:00Z","v":20469,"vw":56.455312},{"c":57.06,"h":57.28,"l":56.61,"n":199,"o":56.61,"t":"2025-03-17T04:00:00Z","v":17399,"vw":56.966462},{"c":57.02,"h":57.15,"l":56.8301,"n":245,"o":57.15,"t":"2025-03-18T04:00:00Z","v":17958,"vw":56.990984},{"c":57.13,"h":57.2751,"l":56.61,"n":124,"o":57.07,"t":"2025-03-19T04:00:00Z","v":17866,"vw":57.029993},{"c":56.66,"h":57.011,"l":56.46,"n":135,"o":56.84,"t":"2025-03-20T04:00:00Z","v":15757,"vw":56.778219},{"c":55.9352,"h":55.96,"l":55.28,"n":177,"o":55.74,"t":"2025-03-21T04:00:00Z","v":30103,"vw":55.667211},{"c":56.81,"h":56.9235,"l":56.4,"n":304,"o":56.56,"t":"2025-03-24T04:00:00Z","v":15568,"vw":56.724361},{"c":56.8,"h":57.16,"l":56.62,"n":235,"o":56.99,"t":"2025-03-25T04:00:00Z","v":15133,"vw":56.889778},{"c":56.82,"h":57.24,"l":56.538,"n":199,"o":56.81,"t":"2025-03-26T04:00:00Z","v":17648,"vw":56.854963},{"c":56.65,"h":56.79,"l":55.89,"n":193,"o":56.32,"t":"2025-03-27T04:00:00Z","v":19577,"vw":56.45921},{"c":55.37,"h":56.72,"l":55.2544,"n":402,"o":56.72,"t":"2025-03-28T04:00:00Z","v":27654,"vw":55.70957},{"c":55.45,"h":55.575,"l":54.26,"n":163,"o":54.88,"t":"2025-03-31T04:00:00Z","v":16143,"vw":55.107903},{"c":55.17,"h":55.35,"l":54.65,"n":212,"o":55.15,"t":"2025-04-01T04:00:00Z","v":10746,"vw":54.950087},{"c":55.92,"h":55.92,"l":54.67,"n":164,"o":54.67,"t":"2025-04-02T04:00:00Z","v":35248,"vw":55.211844},{"c":51.86,"h":53.69,"l":51.85,"n":294,"o":53.69,"t":"2025-04-03T04:00:00Z","v":31879,"vw":52.474692},{"c":48.54,"h":50.17,"l":47.77,"n":371,"o":50.17,"t":"2025-04-04T04:00:00Z","v":79111,"vw":48.534234},{"c":48.4217,"h":50.29,"l":46.3827,"n":440,"o":46.81,"t":"2025-04-07T04:00:00Z","v":95417,"vw":48.113355},{"c":46.76,"h":50.21,"l":46.13,"n":355,"o":50.21,"t":"2025-04-08T04:00:00Z","v":117286,"vw":48.256249},{"c":51.48,"h":51.655,"l":46.51,"n":271,"o":46.51,"t":"2025-04-09T04:00:00Z","v":26392,"vw":48.052854},{"c":49.32,"h":49.99,"l":48.43,"n":359,"o":49.99,"t":"2025-04-10T04:00:00Z","v":80046,"vw":49.291753},{"c":50.79,"h":51.0184,"l":49.2501,"n":218,"o":49.95,"t":"2025-04-11T04:00:00Z","v":24265,"vw":49.956267},{"c":51.36,"h":51.67,"l":50.87,"n":330,"o":51.4,"t":"2025-04-14T04:00:00Z","v":30514,"vw":51.323491},{"c":50.91,"h":51.4743,"l":50.82,"n":313,"o":51.41,"t":"2025-04-15T04:00:00Z","v":29718,"vw":51.092215},{"c":50.8,"h":51.5006,"l":50.37,"n":326,"o":50.91,"t":"2025-04-16T04:00:00Z","v":56627,"vw":51.006014},{"c":51.14,"h":51.52,"l":50.95,"n":354,"o":50.95,"t":"2025-04-17T04:00:00Z","v":52169,"vw":51.28769},{"c":50.365,"h":51,"l":49.9,"n":246,"o":51,"t":"2025-04-21T04:00:00Z","v":38961,"vw":50.327886},{"c":51.55,"h":51.65,"l":50.83,"n":276,"o":50.91,"t":"2025-04-22T04:00:00Z","v":38330,"vw":51.283873},{"c":51.85,"h":53.23,"l":51.73,"n":226,"o":52.47,"t":"2025-04-23T04:00:00Z","v":29237,"vw":52.212735},{"c":53.64,"h":53.65,"l":52.05,"n":201,"o":52.05,"t":"2025-04-24T04:00:00Z","v":38373,"vw":53.082375},{"c":53.1,"h":53.22,"l":52.67,"n":156,"o":53.04,"t":"2025-04-25T04:00:00Z","v":15965,"vw":53.023576},{"c":53.28,"h":53.71,"l":52.85,"n":177,"o":53.08,"t":"2025-04-28T04:00:00Z","v":12479,"vw":53.337265},{"c":53.53,"h":53.705,"l":53.2,"n":150,"o":53.2,"t":"2025-04-29T04:00:00Z","v":11953,"vw":53.491764},{"c":53.35,"h":53.42,"l":52.24,"n":203,"o":52.5,"t":"2025-04-30T04:00:00Z","v":26178,"vw":53.004768},{"c":53.07,"h":53.5006,"l":52.93,"n":223,"o":53.17,"t":"2025-05-01T04:00:00Z","v":19860,"vw":53.171276},{"c":53.61,"h":53.9699,"l":53.16,"n":116,"o":53.6,"t":"2025-05-02T04:00:00Z","v":12143,"vw":53.574871},{"c":52.96,"h":53.48,"l":52.96,"n":148,"o":53.34,"t":"2025-05-05T04:00:00Z","v":9924,"vw":53.256714},{"c":52.81,"h":53.04,"l":52.62,"n":381,"o":52.68,"t":"2025-05-06T04:00:00Z","v":20586,"vw":52.838593},{"c":52.3164,"h":52.65,"l":52.075,"n":180,"o":52.65,"t":"2025-05-07T04:00:00Z","v":14432,"vw":52.43256},{"c":53.01,"h":53.4728,"l":52.5407,"n":160,"o":52.8,"t":"2025-05-08T04:00:00Z","v":13828,"vw":53.0389},{"c":53.15,"h":53.19,"l":52.854,"n":174,"o":52.91,"t":"2025-05-09T04:00:00Z","v":23381,"vw":53.077181},{"c":54.99,"h":55.1,"l":54.77,"n":130,"o":55.0301,"t":"2025-05-12T04:00:00Z","v":7205,"vw":54.952177},{"c":54.95,"h":55.33,"l":54.95,"n":186,"o":55.14,"t":"2025-05-13T04:00:00Z","v":13051,"vw":55.140377},{"c":54.4,"h":54.76,"l":54.18,"n":238,"o":54.76,"t":"2025-05-14T04:00:00Z","v":27038,"vw":54.314124},{"c":54.51,"h":54.58,"l":53.85,"n":218,"o":54.02,"t":"2025-05-15T04:00:00Z","v":27667,"vw":54.29716},{"c":55.06,"h":55.06,"l":54.17,"n":178,"o":54.41,"t":"2025-05-16T04:00:00Z","v":13226,"vw":54.691246},{"c":55.1,"h":55.12,"l":54.38,"n":262,"o":54.48,"t":"2025-05-19T04:00:00Z","v":27637,"vw":54.910425},{"c":54.94,"h":55.1795,"l":54.75,"n":199,"o":55.11,"t":"2025-05-20T04:00:00Z","v":17492,"vw":54.970617},{"c":53.97,"h":54.79,"l":53.96,"n":230,"o":54.6,"t":"2025-05-21T04:00:00Z","v":24706,"vw":54.172913},{"c":53.76,"h":54.02,"l":53.42,"n":268,"o":53.88,"t":"2025-05-22T04:00:00Z","v":27995,"vw":53.727547},{"c":53.87,"h":54.01,"l":53.16,"n":217,"o":53.31,"t":"2025-05-23T04:00:00Z","v":40381,"vw":53.63172},{"c":54.96,"h":54.98,"l":54.22,"n":234,"o":54.37,"t":"2025-05-27T04:00:00Z","v":19013,"vw":54.745807},{"c":54.31,"h":55.04,"l":54.2,"n":379,"o":55.04,"t":"2025-05-28T04:00:00Z","v":38453,"vw":54.485952},{"c":54.44,"h":54.58,"l":53.9,"n":376,"o":54.58,"t":"2025-05-29T04:00:00Z","v":46693,"vw":54.288188},{"c":54.16,"h":54.26,"l":53.64,"n":350,"o":54.14,"t":"2025-05-30T04:00:00Z","v":38045,"vw":53.963187},{"c":54.87,"h":55.06,"l":54.44,"n":430,"o":55.06,"t":"2025-06-02T04:00:00Z","v":51619,"vw":54.73515},{"c":55.63,"h":55.67,"l":54.41,"n":256,"o":54.71,"t":"2025-06-03T04:00:00Z","v":33131,"vw":55.061022},{"c":55.77,"h":55.98,"l":55.74,"n":288,"o":55.77,"t":"2025-06-04T04:00:00Z","v":108244,"vw":55.891808},{"c":55.63,"h":56.09,"l":55.56,"n":283,"o":56.09,"t":"2025-06-05T04:00:00Z","v":31892,"vw":55.801379},{"c":55.86,"h":56.14,"l":55.72,"n":159,"o":55.9,"t":"2025-06-06T04:00:00Z","v":20225,"vw":55.836571},{"c":56.55,"h":56.925,"l":56.17,"n":315,"o":56.17,"t":"2025-06-09T04:00:00Z","v":28898,"vw":56.622936},{"c":57.09,"h":57.15,"l":56.6903,"n":171,"o":56.8,"t":"2025-06-10T04:00:00Z","v":13609,"vw":56.94736},{"c":56.72,"h":57,"l":56.48,"n":331,"o":57,"t":"2025-06-11T04:00:00Z","v":35008,"vw":56.705548},{"c":56.61,"h":56.82,"l":56.33,"n":268,"o":56.41,"t":"2025-06-12T04:00:00Z","v":32122,"vw":56.583152},{"c":56.33,"h":56.9,"l":56.1401,"n":309,"o":56.21,"t":"2025-06-13T04:00:00Z","v":27681,"vw":56.562173},{"c":56.818,"h":57.16,"l":56.68,"n":206,"o":56.91,"t":"2025-06-16T04:00:00Z","v":17485,"vw":56.889481},{"c":56.44,"h":56.9,"l":56.38,"n":278,"o":56.62,"t":"2025-06-17T04:00:00Z","v":28097,"vw":56.605203},{"c":56.32,"h":56.79,"l":56.26,"n":306,"o":56.45,"t":"2025-06-18T04:00:00Z","v":27911,"vw":56.546523},{"c":55.99,"h":56.62,"l":55.8,"n":200,"o":56.62,"t":"2025-06-20T04:00:00Z","v":22135,"vw":56.055303},{"c":56.52,"h":56.53,"l":55.79,"n":232,"o":55.85,"t":"2025-06-23T04:00:00Z","v":65653,"vw":56.269853},{"c":57,"h":57.13,"l":56.52,"n":149,"o":56.6,"t":"2025-06-24T04:00:00Z","v":15073,"vw":56.942143},{"c":56.56,"h":56.88,"l":56.54,"n":212,"o":56.88,"t":"2025-06-25T04:00:00Z","v":25393,"vw":56.661805},{"c":57.2,"h":57.42,"l":56.62,"n":143,"o":56.62,"t":"2025-06-26T04:00:00Z","v":12039,"vw":57.226244},{"c":56.99,"h":57.265,"l":56.66,"n":182,"o":57.12,"t":"2025-06-27T04:00:00Z","v":8766,"vw":57.019304},{"c":56.95,"h":57.09,"l":56.7,"n":242,"o":57.06,"t":"2025-06-30T04:00:00Z","v":24018,"vw":56.938643},{"c":58.42,"h":58.92,"l":56.9634,"n":280,"o":56.9634,"t":"2025-07-01T04:00:00Z","v":37603,"vw":57.925194},{"c":59.81,"h":59.81,"l":58.71,"n":215,"o":58.77,"t":"2025-07-02T04:00:00Z","v":24285,"vw":59.287886},{"c":59.73,"h":59.94,"l":59.6225,"n":111,"o":59.94,"t":"2025-07-03T04:00:00Z","v":7105,"vw":59.777715},{"c":59.06,"h":59.58,"l":58.68,"n":227,"o":59.29,"t":"2025-07-07T04:00:00Z","v":18304,"vw":59.106632},{"c":59.61,"h":59.93,"l":59.27,"n":327,"o":59.27,"t":"2025-07-08T04:00:00Z","v":33747,"vw":59.689226},{"c":60.01,"h":60.1,"l":59.43,"n":168,"o":59.91,"t":"2025-07-09T04:00:00Z","v":17592,"vw":59.789324},{"c":60.69,"h":61.105,"l":60.39,"n":274,"o":60.44,"t":"2025-07-10T04:00:00Z","v":23930,"vw":60.856302},{"c":60.3,"h":60.42,"l":59.985,"n":222,"o":60.26,"t":"2025-07-11T04:00:00Z","v":17366,"vw":60.240469},{"c":60.01,"h":60.24,"l":59.69,"n":245,"o":60.23,"t":"2025-07-14T04:00:00Z","v":17513,"vw":59.964938},{"c":58.89,"h":60.46,"l":58.89,"n":216,"o":60.29,"t":"2025-07-15T04:00:00Z","v":29828,"vw":59.53438},{"c":59.015,"h":59.15,"l":58.43,"n":131,"o":59.15,"t":"2025-07-16T04:00:00Z","v":10369,"vw":58.772331},{"c":59.74,"h":59.88,"l":58.94,"n":167,"o":58.94,"t":"2025-07-17T04:00:00Z","v":10040,"vw":59.587935},{"c":59.82,"h":60.12,"l":59.51,"n":135,"o":60.12,"t":"2025-07-18T04:00:00Z","v":6413,"vw":59.714202},{"c":60.11,"h":60.62,"l":59.99,"n":131,"o":60.41,"t":"2025-07-21T04:00:00Z","v":7443,"vw":60.287066},{"c":61.1555,"h":61.17,"l":60.16,"n":156,"o":60.16,"t":"2025-07-22T04:00:00Z","v":12234,"vw":60.848262},{"c":61.5734,"h":61.9202,"l":61.4338,"n":127,"o":61.46,"t":"2025-07-23T04:00:00Z","v":12033,"vw":61.596223},{"c":60.3,"h":60.97,"l":60.05,"n":145,"o":60.97,"t":"2025-07-24T04:00:00Z","v":10988,"vw":60.392104},{"c":61.0214,"h":61.03,"l":60.1701,"n":111,"o":60.42,"t":"2025-07-25T04:00:00Z","v":9007,"vw":60.615179},{"c":60.23,"h":60.9,"l":60.1454,"n":176,"o":60.9,"t":"2025-07-28T04:00:00Z","v":14792,"vw":60.280189},{"c":60.04,"h":60.3,"l":59.61,"n":141,"o":60.26,"t":"2025-07-29T04:00:00Z","v":9224,"vw":59.974013},{"c":58.37,"h":59.68,"l":58.14,"n":187,"o":59.68,"t":"2025-07-30T04:00:00Z","v":17106,"vw":58.668038},{"c":57.4644,"h":57.98,"l":57.36,"n":274,"o":57.98,"t":"2025-07-31T04:00:00Z","v":41929,"vw":57.593884},{"c":56.19,"h":56.4,"l":55.67,"n":181,"o":55.88,"t":"2025-08-01T04:00:00Z","v":27543,"vw":56.143549},{"c":56.99,"h":57.08,"l":56.77,"n":150,"o":56.8,"t":"2025-08-04T04:00:00Z","v":13545,"vw":56.928575},{"c":57.98,"h":58.03,"l":57.33,"n":164,"o":57.33,"t":"2025-08-05T04:00:00Z","v":16639,"vw":57.769294},{"c":57.3852,"h":58.01,"l":57.34,"n":153,"o":58.01,"t":"2025-08-06T04:00:00Z","v":13158,"vw":57.615973},{"c":57.74,"h":58.03,"l":57.3083,"n":131,"o":58.03,"t":"2025-08-07T04:00:00Z","v":24295,"vw":57.610557},{"c":57.69,"h":58.14,"l":57.62,"n":102,"o":58.14,"t":"2025-08-08T04:00:00Z","v":6628,"vw":57.899871},{"c":57.471,"h":57.878,"l":57.21,"n":138,"o":57.75,"t":"2025-08-11T04:00:00Z","v":10256,"vw":57.471545},{"c":58.6304,"h":58.6304,"l":57.5901,"n":134,"o":57.67,"t":"2025-08-12T04:00:00Z","v":9359,"vw":58.284362},{"c":60.13,"h":60.13,"l":58.84,"n":178,"o":59.08,"t":"2025-08-13T04:00:00Z","v":32087,"vw":59.635803},{"c":59.54,"h":59.54,"l":59.08,"n":215,"o":59.36,"t":"2025-08-14T04:00:00Z","v":16823,"vw":59.286043},{"c":59.33,"h":59.75,"l":59.25,"n":153,"o":59.75,"t":"2025-08-15T04:00:00Z","v":8788,"vw":59.392179},{"c":59.06,"h":59.28,"l":58.95,"n":170,"o":59.28,"t":"2025-08-18T04:00:00Z","v":28984,"vw":59.057514},{"c":58.972,"h":59.38,"l":58.8581,"n":94,"o":59.02,"t":"2025-08-19T04:00:00Z","v":9602,"vw":58.998019},{"c":59.06,"h":59.23,"l":58.94,"n":116,"o":59.01,"t":"2025-08-20T04:00:00Z","v":7122,"vw":59.04496},{"c":59.26,"h":59.4,"l":58.86,"n":115,"o":58.86,"t":"2025-08-21T04:00:00Z","v":5680,"vw":59.132084},{"c":61.29,"h":61.4182,"l":59.34,"n":169,"o":59.34,"t":"2025-08-22T04:00:00Z","v":13767,"vw":60.975057},{"c":61.13,"h":61.3,"l":61.05,"n":161,"o":61.3,"t":"2025-08-25T04:00:00Z","v":16773,"vw":61.147956},{"c":61.27,"h":61.48,"l":61.06,"n":148,"o":61.06,"t":"2025-08-26T04:00:00Z","v":19949,"vw":61.353432},{"c":61.4994,"h":61.52,"l":61.01,"n":122,"o":61.01,"t":"2025-08-27T04:00:00Z","v":155342,"vw":61.500299},{"c":61.4558,"h":61.74,"l":60.88,"n":200,"o":61.63,"t":"2025-08-28T04:00:00Z","v":51672,"vw":61.346173},{"c":61.7,"h":61.88,"l":61.44,"n":197,"o":61.59,"t":"2025-08-29T04:00:00Z","v":31794,"vw":61.717671},{"c":61.21,"h":61.24,"l":60.71,"n":253,"o":60.87,"t":"2025-09-02T04:00:00Z","v":19376,"vw":60.996271},{"c":60.75,"h":61.47,"l":60.61,"n":159,"o":61.4,"t":"2025-09-03T04:00:00Z","v":31464,"vw":61.074889},{"c":61.18,"h":61.18,"l":60.12,"n":181,"o":60.54,"t":"2025-09-04T04:00:00Z","v":18729,"vw":60.783763},{"c":61.99,"h":62.44,"l":61.29,"n":264,"o":61.63,"t":"2025-09-05T04:00:00Z","v":32793,"vw":61.67568},{"c":62.053,"h":62.29,"l":61.38,"n":162,"o":62.29,"t":"2025-09-08T04:00:00Z","v":18112,"vw":61.86059},{"c":61.105,"h":61.935,"l":60.93,"n":154,"o":61.935,"t":"2025-09-09T04:00:00Z","v":9166,"vw":61.208029},{"c":61.56,"h":61.78,"l":61.2,"n":133,"o":61.2,"t":"2025-09-10T04:00:00Z","v":12395,"vw":61.493415},{"c":62.9,"h":62.9,"l":61.55,"n":165,"o":61.55,"t":"2025-09-11T04:00:00Z","v":22046,"vw":62.704316},{"c":62.38,"h":62.63,"l":62.35,"n":167,"o":62.63,"t":"2025-09-12T04:00:00Z","v":19214,"vw":62.51186},{"c":62.42,"h":62.8,"l":62.39,"n":342,"o":62.45,"t":"2025-09-15T04:00:00Z","v":60100,"vw":62.421761},{"c":62.32,"h":62.65,"l":62.14,"n":163,"o":62.65,"t":"2025-09-16T04:00:00Z","v":14547,"vw":62.343986},{"c":62.0306,"h":63.53,"l":61.85,"n":157,"o":62.4,"t":"2025-09-17T04:00:00Z","v":9728,"vw":62.356762},{"c":62.16,"h":62.34,"l":61.84,"n":169,"o":62.09,"t":"2025-09-18T04:00:00Z","v":8806,"vw":62.108659},{"c":61.88,"h":62.25,"l":61.79,"n":96,"o":62.25,"t":"2025-09-19T04:00:00Z","v":5394,"vw":62.084652},{"c":61.89,"h":61.97,"l":61.5,"n":180,"o":61.91,"t":"2025-09-22T04:00:00Z","v":13727,"vw":61.792605},{"c":61.68,"h":62.46,"l":61.57,"n":200,"o":62.1,"t":"2025-09-23T04:00:00Z","v":13271,"vw":61.904059},{"c":61.27,"h":62.01,"l":61.27,"n":150,"o":61.72,"t":"2025-09-24T04:00:00Z","v":7617,"vw":61.663284},{"c":60.22,"h":60.96,"l":60.22,"n":245,"o":60.55,"t":"2025-09-25T04:00:00Z","v":28646,"vw":60.440475},{"c":61.44,"h":61.57,"l":60.53,"n":218,"o":60.53,"t":"2025-09-26T04:00:00Z","v":8074,"vw":61.123112},{"c":61.32,"h":62.33,"l":61.135,"n":289,"o":62.33,"t":"2025-09-29T04:00:00Z","v":11207,"vw":61.549381},{"c":61.59,"h":61.64,"l":60.9,"n":201,"o":61.27,"t":"2025-09-30T04:00:00Z","v":10367,"vw":61.216435},{"c":61.73,"h":62.02,"l":61.48,"n":310,"o":61.48,"t":"2025-10-01T04:00:00Z","v":76375,"vw":61.90054},{"c":62.5961,"h":62.61,"l":61.8791,"n":164,"o":61.96,"t":"2025-10-02T04:00:00Z","v":16706,"vw":62.176658},{"c":62.95,"h":63.3,"l":62.76,"n":106,"o":62.76,"t":"2025-10-03T04:00:00Z","v":5594,"vw":62.976646},{"c":63.02,"h":63.45,"l":63.02,"n":142,"o":63.29,"t":"2025-10-06T04:00:00Z","v":8577,"vw":63.292767},{"c":62.7303,"h":63.32,"l":62.42,"n":180,"o":63.32,"t":"2025-10-07T04:00:00Z","v":10291,"vw":62.760966},{"c":63.54,"h":63.68,"l":63.095,"n":540,"o":63.37,"t":"2025-10-08T04:00:00Z","v":31167,"vw":63.507578},{"c":62.08,"h":63.94,"l":62.0101,"n":205,"o":63.94,"t":"2025-10-09T04:00:00Z","v":14196,"vw":62.52508},{"c":59.91,"h":62.03,"l":59.91,"n":149,"o":61.95,"t":"2025-10-10T04:00:00Z","v":6392,"vw":60.852211},{"c":61.4218,"h":61.895,"l":61.07,"n":139,"o":61.07,"t":"2025-10-13T04:00:00Z","v":7159,"vw":61.483008},{"c":61.7122,"h":62.035,"l":60.62,"n":143,"o":60.62,"t":"2025-10-14T04:00:00Z","v":11619,"vw":61.546121},{"c":61.6445,"h":62.2,"l":61.32,"n":130,"o":62.14,"t":"2025-10-15T04:00:00Z","v":6438,"vw":61.750297},{"c":61.3849,"h":62.0996,"l":61.14,"n":116,"o":62.03,"t":"2025-10-16T04:00:00Z","v":8460,"vw":61.540448},{"c":60.6549,"h":61.12,"l":60.355,"n":189,"o":61.09,"t":"2025-10-17T04:00:00Z","v":7810,"vw":60.785737},{"c":61.87,"h":61.8805,"l":61.44,"n":122,"o":61.44,"t":"2025-10-20T04:00:00Z","v":6826,"vw":61.647069},{"c":61.24,"h":61.34,"l":60.7855,"n":154,"o":60.99,"t":"2025-10-21T04:00:00Z","v":8827,"vw":61.212927},{"c":60.7,"h":61.3248,"l":60.51,"n":145,"o":61.3248,"t":"2025-10-22T04:00:00Z","v":11497,"vw":60.749572},{"c":62.59,"h":62.818,"l":61.61,"n":134,"o":61.61,"t":"2025-10-23T04:00:00Z","v":6292,"vw":62.523848},{"c":62.6355,"h":62.94,"l":62.52,"n":96,"o":62.58,"t":"2025-10-24T04:00:00Z","v":5583,"vw":62.732545},{"c":62.62,"h":62.7,"l":62.3,"n":121,"o":62.64,"t":"2025-10-27T04:00:00Z","v":4688,"vw":62.527472},{"c":62.2,"h":62.5399,"l":61.97,"n":114,"o":61.97,"t":"2025-10-28T04:00:00Z","v":8875,"vw":62.298514},{"c":61.7559,"h":62.79,"l":61.66,"n":124,"o":62.53,"t":"2025-10-29T04:00:00Z","v":7832,"vw":62.565053},{"c":60.06,"h":60.86,"l":60.06,"n":133,"o":60.86,"t":"2025-10-30T04:00:00Z","v":9655,"vw":60.608733},{"c":60.08,"h":60.38,"l":59.96,"n":137,"o":59.96,"t":"2025-10-31T04:00:00Z","v":15641,"vw":60.179912},{"c":59.6743,"h":60.05,"l":59.072,"n":291,"o":60.05,"t":"2025-11-03T05:00:00Z","v":38820,"vw":59.433594},{"c":58.5229,"h":59.0137,"l":58.48,"n":220,"o":58.9,"t":"2025-11-04T05:00:00Z","v":28332,"vw":58.725389},{"c":59.24,"h":59.58,"l":58.84,"n":308,"o":59,"t":"2025-11-05T05:00:00Z","v":34026,"vw":59.316504},{"c":58.59,"h":59.77,"l":58.59,"n":317,"o":59.39,"t":"2025-11-06T05:00:00Z","v":27504,"vw":59.094771},{"c":59.62,"h":59.62,"l":58.58,"n":233,"o":58.58,"t":"2025-11-07T05:00:00Z","v":18293,"vw":58.964419},{"c":60.4,"h":60.63,"l":59.7304,"n":218,"o":60.41,"t":"2025-11-10T05:00:00Z","v":11888,"vw":60.340891},{"c":60.67,"h":60.83,"l":60.39,"n":251,"o":60.44,"t":"2025-11-11T05:00:00Z","v":18365,"vw":60.669356},{"c":61.66,"h":61.905,"l":60.91,"n":239,"o":60.91,"t":"2025-11-12T05:00:00Z","v":13094,"vw":61.670126},{"c":61.12,"h":61.89,"l":60.79,"n":254,"o":61.66,"t":"2025-11-13T05:00:00Z","v":16127,"vw":61.36781},{"c":60.49,"h":61.03,"l":60.19,"n":202,"o":60.23,"t":"2025-11-14T05:00:00Z","v":18088,"vw":60.581126},{"c":58.9798,"h":60.35,"l":58.9798,"n":236,"o":60.3,"t":"2025-11-17T05:00:00Z","v":36280,"vw":60.090651},{"c":59.09,"h":59.47,"l":58.6022,"n":211,"o":58.69,"t":"2025-11-18T05:00:00Z","v":184684,"vw":59.263071},{"c":59.3568,"h":59.5601,"l":58.92,"n":196,"o":59.49,"t":"2025-11-19T05:00:00Z","v":25327,"vw":59.312694},{"c":57.87,"h":59.88,"l":57.87,"n":169,"o":59.79,"t":"2025-11-20T05:00:00Z","v":20638,"vw":58.588682},{"c":59.42,"h":59.7,"l":58.04,"n":164,"o":58.04,"t":"2025-11-21T05:00:00Z","v":192757,"vw":59.433881},{"c":60.33,"h":60.38,"l":59.4308,"n":174,"o":59.48,"t":"2025-11-24T05:00:00Z","v":22374,"vw":60.099362},{"c":61.54,"h":61.82,"l":60.6,"n":352,"o":60.6,"t":"2025-11-25T05:00:00Z","v":28246,"vw":61.250033},{"c":62.79,"h":63.02,"l":61.82,"n":136,"o":61.82,"t":"2025-11-26T05:00:00Z","v":16868,"vw":62.637453},{"c":63.068,"h":63.068,"l":62.94,"n":47,"o":62.94,"t":"2025-11-28T05:00:00Z","v":769,"vw":62.9575},{"c":63.04,"h":63.6274,"l":63.04,"n":211,"o":63.2853,"t":"2025-12-01T05:00:00Z","v":28278,"vw":63.353097},{"c":62.58,"h":63.26,"l":62.2,"n":129,"o":63.26,"t":"2025-12-02T05:00:00Z","v":4999,"vw":62.576884},{"c":63.3737,"h":63.59,"l":62.88,"n":185,"o":62.88,"t":"2025-12-03T05:00:00Z","v":28927,"vw":63.475749},{"c":63.12,"h":63.4039,"l":62.99,"n":304,"o":63.12,"t":"2025-12-04T05:00:00Z","v":68386,"vw":63.343618},{"c":62.83,"h":63.74,"l":62.83,"n":107,"o":63.37,"t":"2025-12-05T05:00:00Z","v":6465,"vw":63.12172},{"c":62.2387,"h":62.95,"l":62.2387,"n":89,"o":62.95,"t":"2025-12-08T05:00:00Z","v":7586,"vw":62.580804},{"c":62.34,"h":62.7862,"l":62.17,"n":104,"o":62.17,"t":"2025-12-09T05:00:00Z","v":7102,"vw":62.408851},{"c":64.13,"h":64.2255,"l":62.28,"n":220,"o":62.28,"t":"2025-12-10T05:00:00Z","v":10460,"vw":63.176478},{"c":65.69,"h":65.73,"l":64.4608,"n":154,"o":64.4608,"t":"2025-12-11T05:00:00Z","v":6977,"vw":65.571381},{"c":64.69,"h":65.603,"l":64.6,"n":155,"o":65.603,"t":"2025-12-12T05:00:00Z","v":9728,"vw":64.810977},{"c":64.34,"h":65.3055,"l":64.06,"n":174,"o":65.23,"t":"2025-12-15T05:00:00Z","v":12083,"vw":64.603256},{"c":63.79,"h":64.41,"l":63.45,"n":165,"o":64.25,"t":"2025-12-16T05:00:00Z","v":7577,"vw":63.9278},{"c":64.17,"h":64.6,"l":63.98,"n":163,"o":63.98,"t":"2025-12-17T05:00:00Z","v":9878,"vw":64.198288},{"c":64.42,"h":64.96,"l":64.32,"n":184,"o":64.44,"t":"2025-12-18T05:00:00Z","v":17135,"vw":64.567238},{"c":64.83,"h":65.04,"l":64.37,"n":175,"o":64.37,"t":"2025-12-19T05:00:00Z","v":29475,"vw":64.936014},{"c":65.99,"h":66.07,"l":65.43,"n":207,"o":65.43,"t":"2025-12-22T05:00:00Z","v":13696,"vw":65.833343},{"c":65.9148,"h":66.11,"l":65.75,"n":175,"o":66.11,"t":"2025-12-23T05:00:00Z","v":17134,"vw":65.893783},{"c":65.97,"h":65.98,"l":65.72,"n":139,"o":65.92,"t":"2025-12-24T05:00:00Z","v":3778,"vw":65.884906},{"c":66.35,"h":66.35,"l":65.97,"n":110,"o":66.25,"t":"2025-12-26T05:00:00Z","v":3057,"vw":66.158434},{"c":65.475,"h":65.49,"l":65.2532,"n":138,"o":65.42,"t":"2025-12-29T05:00:00Z","v":5982,"vw":65.401229},{"c":65.52,"h":65.86,"l":65.48,"n":117,"o":65.86,"t":"2025-12-30T05:00:00Z","v":4743,"vw":65.707588},{"c":64.8229,"h":65.37,"l":64.7786,"n":134,"o":65.37,"t":"2025-12-31T05:00:00Z","v":5696,"vw":65.08335},{"c":66.39,"h":66.44,"l":65.12,"n":288,"o":65.39,"t":"2026-01-02T05:00:00Z","v":154250,"vw":65.739084},{"c":67.52,"h":67.88,"l":66.95,"n":296,"o":66.95,"t":"2026-01-05T05:00:00Z","v":20866,"vw":67.577046},{"c":69.35,"h":69.415,"l":67.73,"n":220,"o":67.73,"t":"2026-01-06T05:00:00Z","v":19696,"vw":68.886905},{"c":68.27,"h":68.95,"l":68.15,"n":242,"o":68.95,"t":"2026-01-07T05:00:00Z","v":16222,"vw":68.491911},{"c":69.426,"h":69.58,"l":68.74,"n":196,"o":68.74,"t":"2026-01-08T05:00:00Z","v":16630,"vw":69.147562},{"c":70.49,"h":70.5,"l":69.5,"n":224,"o":69.5,"t":"2026-01-09T05:00:00Z","v":30644,"vw":70.140023},{"c":70.95,"h":71.21,"l":70.78,"n":203,"o":70.78,"t":"2026-01-12T05:00:00Z","v":7258,"vw":71.023868},{"c":71.3975,"h":71.665,"l":71.21,"n":251,"o":71.36,"t":"2026-01-13T05:00:00Z","v":14365,"vw":71.452079},{"c":72.3966,"h":72.7483,"l":71.72,"n":226,"o":71.72,"t":"2026-01-14T05:00:00Z","v":11553,"vw":72.417149},{"c":72.81,"h":73,"l":72.31,"n":210,"o":72.51,"t":"2026-01-15T05:00:00Z","v":12001,"vw":72.743396},{"c":72.22,"h":72.24,"l":71.9,"n":298,"o":72.04,"t":"2026-01-16T05:00:00Z","v":57310,"vw":72.122925},{"c":72.1688,"h":72.32,"l":71.72,"n":240,"o":71.78,"t":"2026-01-20T05:00:00Z","v":11972,"vw":71.981576},{"c":73.74,"h":73.885,"l":72.98,"n":238,"o":72.98,"t":"2026-01-21T05:00:00Z","v":24389,"vw":73.502604},{"c":73.93,"h":74.46,"l":73.76,"n":278,"o":73.9,"t":"2026-01-22T05:00:00Z","v":183284,"vw":74.420901},{"c":74.46,"h":74.46,"l":73.76,"n":320,"o":73.85,"t":"2026-01-23T05:00:00Z","v":22482,"vw":74.064249},{"c":74.06,"h":75.27,"l":74.06,"n":267,"o":75.27,"t":"2026-01-26T05:00:00Z","v":59980,"vw":74.505082},{"c":74.2226,"h":74.2725,"l":73.8,"n":199,"o":73.85,"t":"2026-01-27T05:00:00Z","v":38524,"vw":74.0528},{"c":74.4298,"h":74.65,"l":73.7896,"n":225,"o":74.65,"t":"2026-01-28T05:00:00Z","v":167738,"vw":74.280025},{"c":74.24,"h":75.44,"l":73.07,"n":352,"o":75.37,"t":"2026-01-29T05:00:00Z","v":200536,"vw":74.273573},{"c":71.87,"h":73.0925,"l":71.04,"n":269,"o":72.42,"t":"2026-01-30T05:00:00Z","v":93686,"vw":72.045717},{"c":72.67,"h":72.71,"l":71.5,"n":340,"o":71.5,"t":"2026-02-02T05:00:00Z","v":69680,"vw":72.388011},{"c":75,"h":75.1,"l":73.6,"n":309,"o":73.6,"t":"2026-02-03T05:00:00Z","v":38639,"vw":74.492134},{"c":76.06,"h":76.435,"l":74.7434,"n":254,"o":75.535,"t":"2026-02-04T05:00:00Z","v":59953,"vw":75.453964},{"c":74,"h":75.27,"l":73.87,"n":246,"o":75.08,"t":"2026-02-05T05:00:00Z","v":30697,"vw":74.613507},{"c":76.58,"h":76.62,"l":75.05,"n":245,"o":75.05,"t":"2026-02-06T05:00:00Z","v":26594,"vw":76.279746},{"c":77.6,"h":77.71,"l":76.49,"n":241,"o":76.49,"t":"2026-02-09T05:00:00Z","v":21175,"vw":77.225828},{"c":78.4209,"h":78.77,"l":77.58,"n":314,"o":77.58,"t":"2026-02-10T05:00:00Z","v":88987,"vw":78.376232},{"c":79.73,"h":79.73,"l":78.78,"n":283,"o":79.23,"t":"2026-02-11T05:00:00Z","v":92325,"vw":79.453552},{"c":77.19,"h":80.015,"l":77.01,"n":339,"o":79.92,"t":"2026-02-12T05:00:00Z","v":39981,"vw":78.918918},{"c":77.6,"h":77.915,"l":76,"n":190,"o":76.85,"t":"2026-02-13T05:00:00Z","v":31810,"vw":77.51575},{"c":76.31,"h":76.81,"l":75.32,"n":332,"o":76.81,"t":"2026-02-17T05:00:00Z","v":89971,"vw":75.957975},{"c":77.34,"h":78.1399,"l":77.06,"n":231,"o":77.06,"t":"2026-02-18T05:00:00Z","v":37298,"vw":77.70558},{"c":77.128,"h":77.425,"l":76.42,"n":280,"o":76.71,"t":"2026-02-19T05:00:00Z","v":30587,"vw":77.019529},{"c":77.71,"h":78.1613,"l":76.5396,"n":348,"o":76.68,"t":"2026-02-20T05:00:00Z","v":42902,"vw":77.279641},{"c":77.49,"h":77.72,"l":76.64,"n":319,"o":77.28,"t":"2026-02-23T05:00:00Z","v":21552,"vw":77.296411},{"c":78.53,"h":78.8283,"l":77.45,"n":265,"o":77.45,"t":"2026-02-24T05:00:00Z","v":26852,"vw":78.576932},{"c":78.18,"h":78.61,"l":77.75,"n":265,"o":78.245,"t":"2026-02-25T05:00:00Z","v":22378,"vw":78.220854},{"c":78.3587,"h":78.39,"l":77.13,"n":305,"o":78,"t":"2026-02-26T05:00:00Z","v":38584,"vw":78.116288},{"c":78.917,"h":78.92,"l":77.81,"n":275,"o":77.98,"t":"2026-02-27T05:00:00Z","v":20810,"vw":78.323107},{"c":79.72,"h":79.78,"l":78.4,"n":374,"o":78.9,"t":"2026-03-02T05:00:00Z","v":147207,"vw":79.512648},{"c":77.44,"h":77.6,"l":74.89,"n":390,"o":77.01,"t":"2026-03-03T05:00:00Z","v":21456,"vw":77.026537},{"c":77.24,"h":78.23,"l":76.66,"n":370,"o":78.23,"t":"2026-03-04T05:00:00Z","v":46661,"vw":77.39079},{"c":76.068,"h":77.72,"l":75.72,"n":665,"o":76.7,"t":"2026-03-05T05:00:00Z","v":23595,"vw":76.531162},{"c":74.588,"h":75.21,"l":74.01,"n":265,"o":74.37,"t":"2026-03-06T05:00:00Z","v":52443,"vw":74.859607},{"c":75.12,"h":75.53,"l":72.66,"n":381,"o":73.57,"t":"2026-03-09T04:00:00Z","v":25879,"vw":73.971221},{"c":75.1065,"h":76.105,"l":75.1065,"n":185,"o":75.93,"t":"2026-03-10T04:00:00Z","v":6130,"vw":75.779412},{"c":75.85,"h":75.9,"l":74.69,"n":402,"o":74.93,"t":"2026-03-11T04:00:00Z","v":12259,"vw":75.382303},{"c":76.0383,"h":76.53,"l":75.56,"n":543,"o":75.86,"t":"2026-03-12T04:00:00Z","v":25527,"vw":76.077614},{"c":74,"h":76.34,"l":73.8,"n":406,"o":76.27,"t":"2026-03-13T04:00:00Z","v":37122,"vw":74.421733},{"c":74.09,"h":74.74,"l":73.84,"n":365,"o":74.17,"t":"2026-03-16T04:00:00Z","v":25286,"vw":74.339589},{"c":74.84,"h":75.39,"l":74.7799,"n":341,"o":75.35,"t":"2026-03-17T04:00:00Z","v":19058,"vw":75.080296},{"c":73.79,"h":74.8,"l":73.79,"n":326,"o":74.19,"t":"2026-03-18T04:00:00Z","v":168066,"vw":74.371206},{"c":71.92,"h":72.32,"l":71.165,"n":353,"o":71.97,"t":"2026-03-19T04:00:00Z","v":242392,"vw":71.534396},{"c":69.565,"h":71.71,"l":69.33,"n":649,"o":71.71,"t":"2026-03-20T04:00:00Z","v":49600,"vw":70.446645},{"c":71.12,"h":72.2,"l":70.13,"n":525,"o":70.13,"t":"2026-03-23T04:00:00Z","v":149560,"vw":71.734224},{"c":73.08,"h":73.29,"l":70.62,"n":614,"o":70.62,"t":"2026-03-24T04:00:00Z","v":32680,"vw":72.949844},{"c":74.6906,"h":74.74,"l":73.75,"n":290,"o":74.1,"t":"2026-03-25T04:00:00Z","v":64237,"vw":74.382067},{"c":73.6,"h":74.66,"l":73.34,"n":469,"o":73.34,"t":"2026-03-26T04:00:00Z","v":37607,"vw":73.662139},{"c":73.695,"h":74.02,"l":73.1501,"n":327,"o":73.38,"t":"2026-03-27T04:00:00Z","v":11552,"vw":73.579205},{"c":73.9411,"h":75.21,"l":73.58,"n":524,"o":74.99,"t":"2026-03-30T04:00:00Z","v":87419,"vw":73.725498},{"c":76.21,"h":76.515,"l":74.93,"n":454,"o":74.97,"t":"2026-03-31T04:00:00Z","v":17707,"vw":75.937312},{"c":77.45,"h":77.585,"l":76.75,"n":413,"o":77.11,"t":"2026-04-01T04:00:00Z","v":17437,"vw":77.344749},{"c":76.99,"h":77.72,"l":76.38,"n":330,"o":76.38,"t":"2026-04-02T04:00:00Z","v":16929,"vw":76.965518},{"c":76.91,"h":77.28,"l":76.19,"n":353,"o":76.85,"t":"2026-04-06T04:00:00Z","v":89396,"vw":76.523264},{"c":77.12,"h":77.39,"l":76.59,"n":505,"o":76.7,"t":"2026-04-07T04:00:00Z","v":59202,"vw":76.992946},{"c":79.5311,"h":79.57,"l":78.32,"n":343,"o":78.54,"t":"2026-04-08T04:00:00Z","v":26069,"vw":79.077501},{"c":79.35,"h":79.846,"l":79.165,"n":194,"o":79.52,"t":"2026-04-09T04:00:00Z","v":14428,"vw":79.385021},{"c":79.62,"h":80.12,"l":79.46,"n":280,"o":79.66,"t":"2026-04-10T04:00:00Z","v":9457,"vw":79.722712},{"c":80.16,"h":80.19,"l":79.31,"n":405,"o":79.57,"t":"2026-04-13T04:00:00Z","v":36181,"vw":79.816423},{"c":79.61,"h":80.43,"l":79.47,"n":374,"o":80.43,"t":"2026-04-14T04:00:00Z","v":25497,"vw":79.665319},{"c":78.53,"h":79.42,"l":78.38,"n":587,"o":79.42,"t":"2026-04-15T04:00:00Z","v":45920,"vw":78.74628},{"c":78.96,"h":79.125,"l":78.425,"n":352,"o":78.81,"t":"2026-04-16T04:00:00Z","v":124759,"vw":78.826165},{"c":79.56,"h":79.93,"l":78.53,"n":608,"o":78.91,"t":"2026-04-17T04:00:00Z","v":119731,"vw":79.252851},{"c":80.05,"h":80.225,"l":78.96,"n":439,"o":79.09,"t":"2026-04-20T04:00:00Z","v":48836,"vw":79.983897},{"c":79.62,"h":80.84,"l":79.37,"n":473,"o":80.02,"t":"2026-04-21T04:00:00Z","v":37933,"vw":79.861902},{"c":79.96,"h":80.5499,"l":79.4958,"n":325,"o":80.48,"t":"2026-04-22T04:00:00Z","v":67074,"vw":79.780498},{"c":79.72,"h":80.15,"l":78.8202,"n":888,"o":79.7,"t":"2026-04-23T04:00:00Z","v":108986,"vw":79.894581},{"c":80.02,"h":80.28,"l":79.34,"n":310,"o":80.01,"t":"2026-04-24T04:00:00Z","v":34738,"vw":79.854994},{"c":80.42,"h":80.58,"l":79.69,"n":228,"o":80.36,"t":"2026-04-27T04:00:00Z","v":14638,"vw":80.067025},{"c":79.39,"h":80.19,"l":78.7101,"n":221,"o":80.19,"t":"2026-04-28T04:00:00Z","v":89166,"vw":79.136741},{"c":78.35,"h":79.38,"l":78.2101,"n":424,"o":79.38,"t":"2026-04-29T04:00:00Z","v":28679,"vw":78.51109},{"c":79.94,"h":80.0704,"l":78.55,"n":391,"o":78.55,"t":"2026-04-30T04:00:00Z","v":15348,"vw":79.483574},{"c":79.8281,"h":80.12,"l":79.755,"n":356,"o":80.12,"t":"2026-05-01T04:00:00Z","v":37683,"vw":79.872526},{"c":79.23,"h":79.82,"l":78.98,"n":292,"o":79.64,"t":"2026-05-04T04:00:00Z","v":23822,"vw":79.296424},{"c":80.69,"h":80.83,"l":79.8871,"n":227,"o":79.95,"t":"2026-05-05T04:00:00Z","v":38391,"vw":80.471475},{"c":82.37,"h":82.57,"l":81.79,"n":774,"o":81.79,"t":"2026-05-06T04:00:00Z","v":350807,"vw":82.380951},{"c":80.43,"h":82.58,"l":80.43,"n":523,"o":82.58,"t":"2026-05-07T04:00:00Z","v":45903,"vw":81.384211},{"c":80.9231,"h":81.29,"l":80.79,"n":302,"o":81.21,"t":"2026-05-08T04:00:00Z","v":39090,"vw":81.020133},{"c":81.93,"h":82.26,"l":81.38,"n":540,"o":81.38,"t":"2026-05-11T04:00:00Z","v":88885,"vw":82.12846},{"c":81.72,"h":81.95,"l":80.0301,"n":285,"o":81.5,"t":"2026-05-12T04:00:00Z","v":18825,"vw":81.547727},{"c":81.96,"h":82.375,"l":81.5,"n":459,"o":81.81,"t":"2026-05-13T04:00:00Z","v":28239,"vw":82.130926},{"c":81.16,"h":82.09,"l":81.16,"n":369,"o":82.09,"t":"2026-05-14T04:00:00Z","v":19238,"vw":81.469029},{"c":78.52,"h":79.84,"l":78.52,"n":610,"o":79.84,"t":"2026-05-15T04:00:00Z","v":74210,"vw":78.913827},{"c":78.2,"h":78.85,"l":77.965,"n":495,"o":78.85,"t":"2026-05-18T04:00:00Z","v":27296,"vw":78.312213},{"c":76.86,"h":77.52,"l":76.29,"n":366,"o":77.52,"t":"2026-05-19T04:00:00Z","v":14589,"vw":76.770888},{"c":78.4,"h":78.4,"l":77.45,"n":482,"o":77.54,"t":"2026-05-20T04:00:00Z","v":34734,"vw":78.054819},{"c":79.05,"h":79.435,"l":78,"n":325,"o":78,"t":"2026-05-21T04:00:00Z","v":53314,"vw":78.870584},{"c":79.9001,"h":80.1892,"l":79.26,"n":217,"o":79.38,"t":"2026-05-22T04:00:00Z","v":70534,"vw":79.603995},{"c":82.22,"h":82.27,"l":80.77,"n":359,"o":80.77,"t":"2026-05-26T04:00:00Z","v":19959,"vw":81.864776},{"c":82.62,"h":82.75,"l":81.75,"n":268,"o":81.83,"t":"2026-05-27T04:00:00Z","v":24559,"vw":82.289401},{"c":83.08,"h":83.2315,"l":81.46,"n":343,"o":82.21,"t":"2026-05-28T04:00:00Z","v":139469,"vw":83.148157},{"c":82.82,"h":83.1492,"l":82.745,"n":342,"o":82.95,"t":"2026-05-29T04:00:00Z","v":24860,"vw":82.897665},{"c":82.55,"h":82.87,"l":81.485,"n":475,"o":82.03,"t":"2026-06-01T04:00:00Z","v":176234,"vw":82.480133},{"c":84.09,"h":84.32,"l":82.59,"n":333,"o":82.59,"t":"2026-06-02T04:00:00Z","v":50533,"vw":83.868633},{"c":83.75,"h":84.765,"l":83.71,"n":375,"o":83.71,"t":"2026-06-03T04:00:00Z","v":83043,"vw":84.27631},{"c":83.72,"h":84.031,"l":83.335,"n":378,"o":83.79,"t":"2026-06-04T04:00:00Z","v":28872,"vw":83.657523},{"c":81.27,"h":83.11,"l":81.11,"n":315,"o":83.05,"t":"2026-06-05T04:00:00Z","v":26473,"vw":82.195958},{"c":80.91,"h":81.75,"l":80.91,"n":362,"o":81.75,"t":"2026-06-08T04:00:00Z","v":30349,"vw":81.29522},{"c":82,"h":82.49,"l":79.97,"n":387,"o":82.02,"t":"2026-06-09T04:00:00Z","v":28366,"vw":81.563857},{"c":79.955,"h":82.15,"l":79.955,"n":450,"o":81.39,"t":"2026-06-10T04:00:00Z","v":52497,"vw":80.788859},{"c":83.26,"h":83.29,"l":81.04,"n":363,"o":81.04,"t":"2026-06-11T04:00:00Z","v":151315,"vw":81.584731},{"c":84.63,"h":84.7899,"l":83.91,"n":426,"o":83.91,"t":"2026-06-12T04:00:00Z","v":124585,"vw":84.563309},{"c":84.83,"h":85.99,"l":84.785,"n":265,"o":85.96,"t":"2026-06-15T04:00:00Z","v":18137,"vw":85.188937},{"c":84.04,"h":85.42,"l":84.04,"n":330,"o":85.13,"t":"2026-06-16T04:00:00Z","v":38692,"vw":84.324905},{"c":83.25,"h":85.3399,"l":83.25,"n":437,"o":84.06,"t":"2026-06-17T04:00:00Z","v":27761,"vw":84.665786},{"c":82.72,"h":83.78,"l":82.51,"n":167,"o":83.78,"t":"2026-06-18T04:00:00Z","v":6707,"vw":82.788125},{"c":82.41,"h":82.56,"l":82.04,"n":286,"o":82.21,"t":"2026-06-22T04:00:00Z","v":218063,"vw":82.441594},{"c":80.39,"h":81.345,"l":80.34,"n":445,"o":80.82,"t":"2026-06-23T04:00:00Z","v":42115,"vw":80.76673},{"c":80.07,"h":80.57,"l":79.82,"n":395,"o":79.84,"t":"2026-06-24T04:00:00Z","v":77064,"vw":79.928392},{"c":81.36,"h":81.7711,"l":80.565,"n":287,"o":80.64,"t":"2026-06-25T04:00:00Z","v":36086,"vw":81.145154},{"c":80.45,"h":81.05,"l":79.9889,"n":285,"o":81.05,"t":"2026-06-26T04:00:00Z","v":15199,"vw":80.440396},{"c":79.24,"h":80.14,"l":78.67,"n":378,"o":80.14,"t":"2026-06-29T04:00:00Z","v":19508,"vw":79.263275},{"c":79.44,"h":79.6,"l":79.19,"n":299,"o":79.6,"t":"2026-06-30T04:00:00Z","v":19514,"vw":79.416342},{"c":78.305,"h":79.325,"l":78.25,"n":591,"o":79.02,"t":"2026-07-01T04:00:00Z","v":100388,"vw":78.789687},{"c":78.79,"h":79.6,"l":77.82,"n":628,"o":79.01,"t":"2026-07-02T04:00:00Z","v":44411,"vw":78.564162},{"c":78.93,"h":78.94,"l":78.37,"n":324,"o":78.65,"t":"2026-07-06T04:00:00Z","v":57971,"vw":78.717344},{"c":77.52,"h":78.54,"l":76.78,"n":576,"o":78.54,"t":"2026-07-07T04:00:00Z","v":76954,"vw":77.406551},{"c":76.24,"h":76.97,"l":75.44,"n":410,"o":76.65,"t":"2026-07-08T04:00:00Z","v":39976,"vw":76.17394},{"c":76.69,"h":77.19,"l":76.64,"n":341,"o":77.165,"t":"2026-07-09T04:00:00Z","v":18645,"vw":76.932816},{"c":77.45,"h":77.65,"l":76.72,"n":422,"o":76.72,"t":"2026-07-10T04:00:00Z","v":36576,"vw":77.347924},{"c":76.66,"h":77.5,"l":76.24,"n":457,"o":77.2735,"t":"2026-07-13T04:00:00Z","v":25244,"vw":76.662258},{"c":77.63,"h":78.69,"l":77.3,"n":783,"o":78.17,"t":"2026-07-14T04:00:00Z","v":93887,"vw":78.505469},{"c":76.98,"h":77.75,"l":75.9,"n":421,"o":77.75,"t":"2026-07-15T04:00:00Z","v":44393,"vw":76.54813},{"c":75.85,"h":76.65,"l":75.535,"n":374,"o":76.26,"t":"2026-07-16T04:00:00Z","v":92808,"vw":76.278374},{"c":75.58,"h":76.17,"l":74.83,"n":387,"o":75.17,"t":"2026-07-17T04:00:00Z","v":24760,"vw":75.740809},{"c":75.1,"h":75.82,"l":74.89,"n":429,"o":75.8,"t":"2026-07-20T04:00:00Z","v":75364,"vw":75.166334},{"c":77.21,"h":77.26,"l":75.96,"n":455,"o":76.12,"t":"2026-07-21T04:00:00Z","v":104342,"vw":76.912886},{"c":78.54,"h":79.0799,"l":78.32,"n":381,"o":78.9133,"t":"2026-07-22T04:00:00Z","v":40506,"vw":78.544632},{"c":77.831,"h":78.58,"l":77.42,"n":288,"o":78.58,"t":"2026-07-23T04:00:00Z","v":33162,"vw":78.107013},{"c":77.98,"h":78.44,"l":77.62,"n":312,"o":78.23,"t":"2026-07-24T04:00:00Z","v":26696,"vw":77.93244},{"c":77.63,"h":78.115,"l":77.07,"n":335,"o":78.115,"t":"2026-07-27T04:00:00Z","v":25712,"vw":77.282886},{"c":77.7786,"h":78.02,"l":77.45,"n":187,"o":77.47,"t":"2026-07-28T04:00:00Z","v":32271,"vw":77.743828},{"c":76.31,"h":77.81,"l":75.4,"n":364,"o":77.81,"t":"2026-07-29T04:00:00Z","v":26182,"vw":76.326273},{"c":78,"h":78.13,"l":77.155,"n":287,"o":77.23,"t":"2026-07-30T04:00:00Z","v":61081,"vw":77.595876},{"c":76.68,"h":77.6,"l":76.45,"n":244,"o":77.6,"t":"2026-07-31T04:00:00Z","v":20875,"vw":76.808671},{"c":77.85,"h":77.85,"l":76.5752,"n":282,"o":76.61,"t":"2026-08-03T04:00:00Z","v":182658,"vw":77.21462},{"c":79.88,"h":80.17,"l":78.58,"n":312,"o":78.62,"t":"2026-08-04T04:00:00Z","v":39548,"vw":79.645093},{"c":81.63,"h":82.215,"l":81.11,"n":394,"o":81.11,"t":"2026-08-05T04:00:00Z","v":35331,"vw":81.708263},{"c":80.73,"h":81.71,"l":80.59,"n":296,"o":81.2,"t":"2026-08-06T04:00:00Z","v":23351,"vw":81.29862},{"c":82.95,"h":83.04,"l":82.0405,"n":459,"o":82.2,"t":"2026-08-07T04:00:00Z","v":54549,"vw":82.642365},{"c":84.04,"h":84.07,"l":82.81,"n":365,"o":82.93,"t":"2026-08-10T04:00:00Z","v":17019,"vw":83.684148},{"c":83.95,"h":84.6,"l":83.73,"n":431,"o":84.6,"t":"2026-08-11T04:00:00Z","v":21259,"vw":84.00298},{"c":83.97,"h":84.86,"l":83.8,"n":439,"o":84.86,"t":"2026-08-12T04:00:00Z","v":25024,"vw":83.967905},{"c":82.88,"h":83.61,"l":82.7363,"n":400,"o":83.61,"t":"2026-08-13T04:00:00Z","v":39152,"vw":83.204386},{"c":83.77,"h":84.25,"l":83.56,"n":284,"o":83.99,"t":"2026-08-14T04:00:00Z","v":22253,"vw":83.860036},{"c":84.69,"h":84.73,"l":83.82,"n":344,"o":84.21,"t":"2026-08-17T04:00:00Z","v":35760,"vw":84.628146},{"c":82.99,"h":83.73,"l":82.7587,"n":291,"o":83.73,"t":"2026-08-18T04:00:00Z","v":26555,"vw":83.07701},{"c":84.92,"h":86.16,"l":84.11,"n":283,"o":85.38,"t":"2026-08-19T04:00:00Z","v":15091,"vw":84.865482},{"c":85.4,"h":85.6798,"l":84.25,"n":292,"o":84.25,"t":"2026-08-20T04:00:00Z","v":14763,"vw":85.141076},{"c":87.31,"h":87.72,"l":86.84,"n":289,"o":86.84,"t":"2026-08-21T04:00:00Z","v":41685,"vw":87.409576},{"c":86.65,"h":87.97,"l":86.17,"n":399,"o":87.97,"t":"2026-08-24T04:00:00Z","v":30279,"vw":86.955423},{"c":87.47,"h":87.47,"l":86.0225,"n":350,"o":86.37,"t":"2026-08-25T04:00:00Z","v":18874,"vw":86.861213},{"c":87.13,"h":87.71,"l":86.865,"n":306,"o":87,"t":"2026-08-26T04:00:00Z","v":18695,"vw":87.294496},{"c":87.56,"h":87.58,"l":86.69,"n":189,"o":86.77,"t":"2026-08-27T04:00:00Z","v":10623,"vw":87.17154},{"c":86.02,"h":88.25,"l":85.58,"n":224,"o":87.95,"t":"2026-08-28T04:00:00Z","v":19755,"vw":86.517663},{"c":85.46,"h":86.23,"l":85.11,"n":259,"o":86.21,"t":"2026-08-31T04:00:00Z","v":22416,"vw":85.793482},{"c":84.4232,"h":85.41,"l":84.04,"n":193,"o":84.27,"t":"2026-09-01T04:00:00Z","v":48270,"vw":84.782173},{"c":86.39,"h":86.4401,"l":85.16,"n":319,"o":85.16,"t":"2026-09-02T04:00:00Z","v":77903,"vw":86.099773},{"c":86.63,"h":87.53,"l":85.91,"n":330,"o":87.53,"t":"2026-09-03T04:00:00Z","v":19548,"vw":86.628706},{"c":86.0183,"h":86.355,"l":85.6,"n":150,"o":85.6,"t":"2026-09-04T04:00:00Z","v":8605,"vw":86.102976},{"c":86.2,"h":86.81,"l":86.04,"n":260,"o":86.04,"t":"2026-09-08T04:00:00Z","v":12165,"vw":86.614465},{"c":85.83,"h":87.11,"l":85.7572,"n":257,"o":86.84,"t":"2026-09-09T04:00:00Z","v":19068,"vw":86.197963},{"c":83.65,"h":84.57,"l":83.65,"n":193,"o":84.53,"t":"2026-09-10T04:00:00Z","v":11065,"vw":84.177222},{"c":83.74,"h":84.54,"l":83.47,"n":232,"o":84.54,"t":"2026-09-11T04:00:00Z","v":73427,"vw":84.096015},{"c":81.7663,"h":82.6,"l":81.75,"n":379,"o":82.6,"t":"2026-09-14T04:00:00Z","v":19223,"vw":82.253872},{"c":82.2323,"h":82.2429,"l":81.41,"n":185,"o":82.08,"t":"2026-09-15T04:00:00Z","v":7385,"vw":81.953821},{"c":81.4258,"h":82.74,"l":80.57,"n":269,"o":82.74,"t":"2026-09-16T04:00:00Z","v":50543,"vw":82.239675},{"c":82.9251,"h":83.24,"l":82.76,"n":181,"o":82.96,"t":"2026-09-17T04:00:00Z","v":21270,"vw":82.998425},{"c":81.4,"h":82.81,"l":81.2,"n":214,"o":82.81,"t":"2026-09-18T04:00:00Z","v":31014,"vw":81.530569},{"c":80.88,"h":81.6716,"l":80.68,"n":225,"o":81.6716,"t":"2026-09-21T04:00:00Z","v":11602,"vw":80.967177},{"c":82.4149,"h":82.53,"l":81.05,"n":205,"o":81.05,"t":"2026-09-22T04:00:00Z","v":10634,"vw":81.825495},{"c":81.0381,"h":81.515,"l":80.725,"n":209,"o":81.45,"t":"2026-09-23T04:00:00Z","v":45928,"vw":81.30534},{"c":79.69,"h":80.37,"l":79.43,"n":258,"o":80.37,"t":"2026-09-24T04:00:00Z","v":21094,"vw":79.692808},{"c":79.93,"h":80.22,"l":79.235,"n":320,"o":79.8,"t":"2026-09-25T04:00:00Z","v":163017,"vw":79.836442},{"c":78.14,"h":78.85,"l":78.13,"n":348,"o":78.34,"t":"2026-09-28T04:00:00Z","v":71591,"vw":78.272898},{"c":77.8262,"h":78.33,"l":77.22,"n":416,"o":78.33,"t":"2026-09-29T04:00:00Z","v":37122,"vw":77.803176},{"c":77.28,"h":78.45,"l":77.28,"n":319,"o":78.18,"t":"2026-09-30T04:00:00Z","v":149427,"vw":77.457586},{"c":77.44,"h":77.44,"l":76.08,"n":969,"o":77.02,"t":"2026-10-01T04:00:00Z","v":261192,"vw":76.818188},{"c":78.2248,"h":78.66,"l":78.01,"n":414,"o":78.01,"t":"2026-10-02T04:00:00Z","v":52069,"vw":78.517392},{"c":78.92,"h":79.5627,"l":77.58,"n":405,"o":78.36,"t":"2026-10-05T04:00:00Z","v":65419,"vw":78.093291},{"c":78.84,"h":79.275,"l":78.4599,"n":247,"o":79.02,"t":"2026-10-06T04:00:00Z","v":40940,"vw":78.673526},{"c":76.81,"h":77.51,"l":76.72,"n":389,"o":77.51,"t":"2026-10-07T04:00:00Z","v":26941,"vw":76.964552},{"c":76.99,"h":77.13,"l":76.41,"n":349,"o":76.63,"t":"2026-10-08T04:00:00Z","v":17938,"vw":76.762609},{"c":77.84,"h":78.44,"l":77.6802,"n":445,"o":77.71,"t":"2026-10-09T04:00:00Z","v":24694,"vw":78.080297},{"c":77.59,"h":77.87,"l":77.53,"n":327,"o":77.55,"t":"2026-10-12T04:00:00Z","v":19389,"vw":77.604473},{"c":77.4,"h":77.85,"l":76.75,"n":338,"o":77.65,"t":"2026-10-13T04:00:00Z","v":21975,"vw":77.21355},{"c":76.19,"h":76.59,"l":75.4636,"n":416,"o":76.47,"t":"2026-10-14T04:00:00Z","v":26924,"vw":76.051908},{"c":77.07,"h":77.07,"l":75.3,"n":321,"o":75.85,"t":"2026-10-15T04:00:00Z","v":33549,"vw":76.406473},{"c":77.24,"h":78.68,"l":76.88,"n":342,"o":77.79,"t":"2026-10-16T04:00:00Z","v":26281,"vw":77.71552},{"c":77.14,"h":77.3891,"l":77.03,"n":224,"o":77.3891,"t":"2026-10-19T04:00:00Z","v":13552,"vw":77.14467},{"c":76.82,"h":77.305,"l":76.18,"n":251,"o":76.5,"t":"2026-10-20T04:00:00Z","v":16858,"vw":76.86967},{"c":77,"h":77.12,"l":76.4999,"n":174,"o":77.07,"t":"2026-10-21T04:00:00Z","v":21351,"vw":76.868559},{"c":74.61,"h":75.52,"l":74.03,"n":344,"o":75.52,"t":"2026-10-22T04:00:00Z","v":32650,"vw":74.47688}],"volatilityBars":[{"c":81.05,"h":81.05,"l":81.05,"n":7,"o":81.05,"t":"2026-09-22T13:30:00Z","v":253,"vw":81.05},{"c":81.52,"h":81.52,"l":81.365,"n":6,"o":81.405,"t":"2026-09-22T14:00:00Z","v":1038,"vw":81.40994},{"c":81.2749,"h":81.2749,"l":81.2749,"n":1,"o":81.2749,"t":"2026-09-22T15:30:00Z","v":125,"vw":81.2749},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-09-22T16:00:00Z","v":138,"vw":81.5},{"c":81.53,"h":81.53,"l":81.53,"n":3,"o":81.53,"t":"2026-09-22T16:15:00Z","v":186,"vw":81.53},{"c":81.835,"h":81.86,"l":81.7599,"n":14,"o":81.7599,"t":"2026-09-22T16:30:00Z","v":2109,"vw":81.78092},{"c":81.9,"h":82,"l":81.9,"n":9,"o":82,"t":"2026-09-22T16:45:00Z","v":989,"vw":81.916307},{"c":81.8374,"h":81.89,"l":81.8374,"n":6,"o":81.89,"t":"2026-09-22T17:00:00Z","v":411,"vw":81.866591},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-09-22T17:30:00Z","v":195,"vw":81.85},{"c":82.09,"h":82.09,"l":82.01,"n":3,"o":82.01,"t":"2026-09-22T17:45:00Z","v":213,"vw":82.05},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-09-22T18:30:00Z","v":123,"vw":82.23},{"c":82.23,"h":82.23,"l":82.23,"n":4,"o":82.23,"t":"2026-09-22T18:45:00Z","v":306,"vw":82.23},{"c":82.24,"h":82.28,"l":82.24,"n":3,"o":82.28,"t":"2026-09-22T19:15:00Z","v":226,"vw":82.26},{"c":82.45,"h":82.45,"l":82.41,"n":4,"o":82.41,"t":"2026-09-22T19:30:00Z","v":450,"vw":82.438011},{"c":82.46,"h":82.53,"l":82.46,"n":7,"o":82.53,"t":"2026-09-22T19:45:00Z","v":501,"vw":82.503333},{"c":81.0992,"h":81.45,"l":80.985,"n":5,"o":81.45,"t":"2026-09-23T13:30:00Z","v":1165,"vw":81.241373},{"c":80.725,"h":80.75,"l":80.725,"n":3,"o":80.75,"t":"2026-09-23T13:45:00Z","v":319,"vw":80.734277},{"c":81.15,"h":81.25,"l":81.15,"n":4,"o":81.2,"t":"2026-09-23T14:30:00Z","v":493,"vw":81.180426},{"c":81.43,"h":81.43,"l":81.22,"n":13,"o":81.22,"t":"2026-09-23T14:45:00Z","v":2951,"vw":81.412837},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-09-23T15:00:00Z","v":100,"vw":81.28},{"c":81.515,"h":81.515,"l":81.495,"n":4,"o":81.495,"t":"2026-09-23T15:15:00Z","v":402,"vw":81.501755},{"c":81.3595,"h":81.38,"l":81.3595,"n":6,"o":81.375,"t":"2026-09-23T15:30:00Z","v":331,"vw":81.370732},{"c":81.255,"h":81.255,"l":81.255,"n":1,"o":81.255,"t":"2026-09-23T15:45:00Z","v":2000,"vw":81.255},{"c":81.425,"h":81.425,"l":81.425,"n":1,"o":81.425,"t":"2026-09-23T16:30:00Z","v":151,"vw":81.425},{"c":81.2199,"h":81.22,"l":81.2199,"n":2,"o":81.22,"t":"2026-09-23T17:00:00Z","v":1253,"vw":81.21998},{"c":81.115,"h":81.13,"l":81.0499,"n":5,"o":81.0499,"t":"2026-09-23T17:15:00Z","v":701,"vw":81.089321},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-09-23T17:45:00Z","v":26746,"vw":81.35},{"c":81.305,"h":81.42,"l":81.305,"n":3,"o":81.42,"t":"2026-09-23T18:15:00Z","v":325,"vw":81.370933},{"c":81.185,"h":81.185,"l":81.185,"n":1,"o":81.185,"t":"2026-09-23T19:00:00Z","v":129,"vw":81.185},{"c":81.1098,"h":81.155,"l":81.1098,"n":15,"o":81.155,"t":"2026-09-23T19:15:00Z","v":5682,"vw":81.149209},{"c":81.1599,"h":81.185,"l":81.1599,"n":7,"o":81.185,"t":"2026-09-23T19:30:00Z","v":362,"vw":81.17245},{"c":81.04,"h":81.04,"l":81.04,"n":1,"o":81.04,"t":"2026-09-23T19:45:00Z","v":100,"vw":81.04},{"c":80.0123,"h":80.37,"l":80.0123,"n":5,"o":80.37,"t":"2026-09-24T13:30:00Z","v":778,"vw":80.322861},{"c":79.98,"h":79.98,"l":79.98,"n":1,"o":79.98,"t":"2026-09-24T14:15:00Z","v":192,"vw":79.98},{"c":79.9344,"h":79.9344,"l":79.8544,"n":6,"o":79.9034,"t":"2026-09-24T14:30:00Z","v":529,"vw":79.898576},{"c":79.75,"h":79.75,"l":79.75,"n":4,"o":79.75,"t":"2026-09-24T15:00:00Z","v":209,"vw":79.75},{"c":79.53,"h":79.53,"l":79.44,"n":5,"o":79.465,"t":"2026-09-24T15:15:00Z","v":1513,"vw":79.48359},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-09-24T15:45:00Z","v":610,"vw":79.65},{"c":79.48,"h":79.48,"l":79.43,"n":11,"o":79.43,"t":"2026-09-24T16:00:00Z","v":813,"vw":79.471749},{"c":80.03,"h":80.03,"l":79.655,"n":9,"o":79.655,"t":"2026-09-24T16:15:00Z","v":324,"vw":79.883516},{"c":79.9384,"h":79.9384,"l":79.9384,"n":1,"o":79.9384,"t":"2026-09-24T16:45:00Z","v":450,"vw":79.9384},{"c":79.76,"h":79.76,"l":79.76,"n":12,"o":79.76,"t":"2026-09-24T17:30:00Z","v":952,"vw":79.76},{"c":79.53,"h":79.53,"l":79.53,"n":1,"o":79.53,"t":"2026-09-24T18:00:00Z","v":375,"vw":79.53},{"c":79.74,"h":79.74,"l":79.72,"n":11,"o":79.72,"t":"2026-09-24T18:15:00Z","v":1776,"vw":79.735473},{"c":79.604,"h":79.604,"l":79.604,"n":1,"o":79.604,"t":"2026-09-24T18:30:00Z","v":687,"vw":79.604},{"c":79.57,"h":79.57,"l":79.57,"n":4,"o":79.57,"t":"2026-09-24T19:15:00Z","v":4237,"vw":79.57},{"c":79.7999,"h":79.7999,"l":79.7,"n":8,"o":79.7,"t":"2026-09-24T19:30:00Z","v":805,"vw":79.73576},{"c":79.69,"h":79.7401,"l":79.67,"n":14,"o":79.7,"t":"2026-09-24T19:45:00Z","v":4212,"vw":79.730858},{"c":79.74,"h":79.74,"l":79.74,"n":2,"o":79.74,"t":"2026-09-25T13:15:00Z","v":400,"vw":79.74},{"c":79.86,"h":79.86,"l":79.67,"n":20,"o":79.8,"t":"2026-09-25T13:30:00Z","v":1282,"vw":79.776524},{"c":79.72,"h":79.79,"l":79.7,"n":33,"o":79.7,"t":"2026-09-25T13:45:00Z","v":1441,"vw":79.726767},{"c":79.235,"h":79.31,"l":79.235,"n":4,"o":79.31,"t":"2026-09-25T14:00:00Z","v":306,"vw":79.261132},{"c":79.63,"h":79.63,"l":79.63,"n":1,"o":79.63,"t":"2026-09-25T14:15:00Z","v":100,"vw":79.63},{"c":79.6902,"h":79.6902,"l":79.6902,"n":2,"o":79.6902,"t":"2026-09-25T14:30:00Z","v":221,"vw":79.6902},{"c":79.975,"h":80,"l":79.975,"n":4,"o":80,"t":"2026-09-25T15:00:00Z","v":975,"vw":79.977567},{"c":79.76,"h":79.76,"l":79.76,"n":3,"o":79.76,"t":"2026-09-25T15:30:00Z","v":660,"vw":79.76},{"c":79.665,"h":79.665,"l":79.665,"n":1,"o":79.665,"t":"2026-09-25T15:45:00Z","v":471,"vw":79.665},{"c":80.22,"h":80.22,"l":80.22,"n":6,"o":80.22,"t":"2026-09-25T16:00:00Z","v":839,"vw":80.22},{"c":80.0701,"h":80.0701,"l":80.0701,"n":1,"o":80.0701,"t":"2026-09-25T16:15:00Z","v":130,"vw":80.0701},{"c":79.89,"h":79.89,"l":79.83,"n":7,"o":79.89,"t":"2026-09-25T17:30:00Z","v":145837,"vw":79.830297},{"c":79.85,"h":79.85,"l":79.85,"n":3,"o":79.85,"t":"2026-09-25T17:45:00Z","v":201,"vw":79.85},{"c":79.92,"h":79.92,"l":79.9,"n":10,"o":79.9001,"t":"2026-09-25T18:30:00Z","v":1092,"vw":79.903173},{"c":80.03,"h":80.03,"l":79.92,"n":7,"o":79.92,"t":"2026-09-25T19:00:00Z","v":1193,"vw":79.984545},{"c":79.9301,"h":80.04,"l":79.9301,"n":8,"o":80.04,"t":"2026-09-25T19:15:00Z","v":2169,"vw":79.962782},{"c":80.01,"h":80.01,"l":79.94,"n":9,"o":79.95,"t":"2026-09-25T19:30:00Z","v":1922,"vw":79.996817},{"c":79.93,"h":80.09,"l":79.93,"n":15,"o":80.09,"t":"2026-09-25T19:45:00Z","v":792,"vw":80.013195},{"c":78.34,"h":78.34,"l":78.34,"n":5,"o":78.34,"t":"2026-09-28T13:30:00Z","v":2384,"vw":78.34},{"c":78.58,"h":78.58,"l":78.335,"n":27,"o":78.42,"t":"2026-09-28T13:45:00Z","v":3338,"vw":78.463334},{"c":78.8,"h":78.8,"l":78.8,"n":3,"o":78.8,"t":"2026-09-28T14:00:00Z","v":247,"vw":78.8},{"c":78.44,"h":78.605,"l":78.44,"n":7,"o":78.605,"t":"2026-09-28T14:45:00Z","v":484,"vw":78.521683},{"c":78.23,"h":78.25,"l":78.1916,"n":6,"o":78.1916,"t":"2026-09-28T15:15:00Z","v":673,"vw":78.208494},{"c":78.21,"h":78.21,"l":78.21,"n":2,"o":78.21,"t":"2026-09-28T16:00:00Z","v":42298,"vw":78.21},{"c":78.85,"h":78.85,"l":78.26,"n":13,"o":78.26,"t":"2026-09-28T16:15:00Z","v":1102,"vw":78.44298},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-09-28T16:30:00Z","v":100,"vw":78.77},{"c":78.3,"h":78.37,"l":78.3,"n":2,"o":78.37,"t":"2026-09-28T16:45:00Z","v":300,"vw":78.346667},{"c":78.645,"h":78.72,"l":78.35,"n":9,"o":78.35,"t":"2026-09-28T17:00:00Z","v":603,"vw":78.593179},{"c":78.45,"h":78.49,"l":78.45,"n":6,"o":78.49,"t":"2026-09-28T17:45:00Z","v":1350,"vw":78.473486},{"c":78.63,"h":78.63,"l":78.63,"n":4,"o":78.63,"t":"2026-09-28T18:00:00Z","v":400,"vw":78.63},{"c":78.51,"h":78.52,"l":78.42,"n":27,"o":78.42,"t":"2026-09-28T18:30:00Z","v":3511,"vw":78.45675},{"c":78.57,"h":78.57,"l":78.51,"n":7,"o":78.51,"t":"2026-09-28T18:45:00Z","v":617,"vw":78.545281},{"c":78.38,"h":78.405,"l":78.38,"n":2,"o":78.405,"t":"2026-09-28T19:00:00Z","v":281,"vw":78.396103},{"c":78.39,"h":78.47,"l":78.38,"n":8,"o":78.38,"t":"2026-09-28T19:15:00Z","v":5155,"vw":78.391675},{"c":78.45,"h":78.51,"l":78.43,"n":19,"o":78.51,"t":"2026-09-28T19:30:00Z","v":1665,"vw":78.452347},{"c":78.14,"h":78.15,"l":78.13,"n":23,"o":78.15,"t":"2026-09-28T19:45:00Z","v":3176,"vw":78.142321},{"c":78.06,"h":78.33,"l":77.78,"n":15,"o":78.33,"t":"2026-09-29T13:30:00Z","v":1561,"vw":78.227591},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-09-29T13:45:00Z","v":536,"vw":78},{"c":78.07,"h":78.21,"l":77.98,"n":37,"o":78.05,"t":"2026-09-29T14:00:00Z","v":1841,"vw":78.08375},{"c":77.9,"h":77.914,"l":77.9,"n":3,"o":77.914,"t":"2026-09-29T14:15:00Z","v":314,"vw":77.90927},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-09-29T14:30:00Z","v":100,"vw":77.76},{"c":77.22,"h":77.22,"l":77.22,"n":3,"o":77.22,"t":"2026-09-29T15:15:00Z","v":278,"vw":77.22},{"c":77.395,"h":77.395,"l":77.395,"n":2,"o":77.395,"t":"2026-09-29T15:30:00Z","v":160,"vw":77.395},{"c":77.6,"h":77.6,"l":77.58,"n":14,"o":77.58,"t":"2026-09-29T16:15:00Z","v":1000,"vw":77.582541},{"c":77.55,"h":77.5762,"l":77.55,"n":4,"o":77.5762,"t":"2026-09-29T16:45:00Z","v":431,"vw":77.562625},{"c":77.5491,"h":77.5491,"l":77.5491,"n":1,"o":77.5491,"t":"2026-09-29T17:00:00Z","v":190,"vw":77.5491},{"c":77.6,"h":77.6482,"l":77.565,"n":3,"o":77.6482,"t":"2026-09-29T17:15:00Z","v":662,"vw":77.604839},{"c":77.5501,"h":77.5501,"l":77.5501,"n":2,"o":77.5501,"t":"2026-09-29T17:30:00Z","v":1300,"vw":77.5501},{"c":77.545,"h":77.6,"l":77.545,"n":3,"o":77.6,"t":"2026-09-29T17:45:00Z","v":1409,"vw":77.57693},{"c":77.7301,"h":77.7301,"l":77.7301,"n":2,"o":77.7301,"t":"2026-09-29T18:00:00Z","v":439,"vw":77.7301},{"c":77.62,"h":77.62,"l":77.62,"n":7,"o":77.62,"t":"2026-09-29T18:15:00Z","v":292,"vw":77.62},{"c":77.6257,"h":77.6257,"l":77.6257,"n":9,"o":77.6257,"t":"2026-09-29T18:30:00Z","v":916,"vw":77.6257},{"c":77.7799,"h":77.7799,"l":77.74,"n":7,"o":77.76,"t":"2026-09-29T18:45:00Z","v":664,"vw":77.760822},{"c":77.8195,"h":77.82,"l":77.77,"n":10,"o":77.78,"t":"2026-09-29T19:00:00Z","v":1655,"vw":77.806632},{"c":77.765,"h":77.765,"l":77.765,"n":3,"o":77.765,"t":"2026-09-29T19:15:00Z","v":364,"vw":77.765},{"c":77.82,"h":77.82,"l":77.82,"n":3,"o":77.82,"t":"2026-09-29T19:30:00Z","v":117,"vw":77.82},{"c":77.83,"h":77.8599,"l":77.72,"n":8,"o":77.72,"t":"2026-09-29T19:45:00Z","v":18448,"vw":77.828582},{"c":77.935,"h":78.18,"l":77.935,"n":14,"o":78.18,"t":"2026-09-30T13:30:00Z","v":2392,"vw":78.109533},{"c":77.7114,"h":77.74,"l":77.7114,"n":4,"o":77.74,"t":"2026-09-30T13:45:00Z","v":627,"vw":77.735424},{"c":78.11,"h":78.11,"l":77.75,"n":7,"o":77.75,"t":"2026-09-30T14:00:00Z","v":560,"vw":77.855155},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-09-30T14:15:00Z","v":100,"vw":78.45},{"c":78.1,"h":78.19,"l":78.1,"n":5,"o":78.19,"t":"2026-09-30T14:30:00Z","v":688,"vw":78.116529},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-09-30T14:45:00Z","v":100,"vw":78.09},{"c":77.86,"h":77.945,"l":77.86,"n":15,"o":77.945,"t":"2026-09-30T15:00:00Z","v":1002,"vw":77.888084},{"c":77.905,"h":77.94,"l":77.905,"n":2,"o":77.94,"t":"2026-09-30T15:15:00Z","v":243,"vw":77.924733},{"c":77.818,"h":77.86,"l":77.818,"n":12,"o":77.825,"t":"2026-09-30T15:30:00Z","v":1934,"vw":77.839875},{"c":77.77,"h":77.77,"l":77.61,"n":6,"o":77.63,"t":"2026-09-30T15:45:00Z","v":896,"vw":77.650322},{"c":77.77,"h":77.77,"l":77.77,"n":2,"o":77.77,"t":"2026-09-30T16:00:00Z","v":119,"vw":77.77},{"c":77.8283,"h":77.8283,"l":77.8283,"n":1,"o":77.8283,"t":"2026-09-30T16:15:00Z","v":120,"vw":77.8283},{"c":77.83,"h":77.83,"l":77.83,"n":1,"o":77.83,"t":"2026-09-30T16:30:00Z","v":100,"vw":77.83},{"c":77.8035,"h":77.8035,"l":77.8035,"n":5,"o":77.8035,"t":"2026-09-30T16:45:00Z","v":209,"vw":77.8035},{"c":77.765,"h":77.765,"l":77.765,"n":5,"o":77.765,"t":"2026-09-30T17:00:00Z","v":1009,"vw":77.765},{"c":77.625,"h":77.65,"l":77.625,"n":7,"o":77.65,"t":"2026-09-30T17:15:00Z","v":444,"vw":77.638228},{"c":77.7081,"h":77.7081,"l":77.7081,"n":1,"o":77.7081,"t":"2026-09-30T17:30:00Z","v":107,"vw":77.7081},{"c":77.65,"h":77.66,"l":77.65,"n":10,"o":77.65,"t":"2026-09-30T17:45:00Z","v":726,"vw":77.651667},{"c":77.642,"h":77.68,"l":77.642,"n":3,"o":77.68,"t":"2026-09-30T18:00:00Z","v":3841,"vw":77.643484},{"c":77.555,"h":77.555,"l":77.555,"n":4,"o":77.555,"t":"2026-09-30T19:00:00Z","v":200,"vw":77.555},{"c":77.42,"h":77.45,"l":77.42,"n":7,"o":77.43,"t":"2026-09-30T19:30:00Z","v":486,"vw":77.43},{"c":77.3,"h":77.42,"l":77.3,"n":48,"o":77.41,"t":"2026-09-30T19:45:00Z","v":129943,"vw":77.4191},{"c":77.28,"h":77.28,"l":77.28,"n":3,"o":77.28,"t":"2026-09-30T20:00:00Z","v":378,"vw":77.28},{"c":76.45,"h":77.02,"l":76.355,"n":374,"o":77.02,"t":"2026-10-01T13:30:00Z","v":109442,"vw":76.456883},{"c":76.56,"h":76.67,"l":76.4,"n":48,"o":76.455,"t":"2026-10-01T13:45:00Z","v":10642,"vw":76.541607},{"c":76.08,"h":76.32,"l":76.08,"n":69,"o":76.32,"t":"2026-10-01T14:00:00Z","v":13994,"vw":76.129122},{"c":76.29,"h":76.29,"l":76.2,"n":10,"o":76.27,"t":"2026-10-01T14:15:00Z","v":2235,"vw":76.248636},{"c":76.69,"h":76.69,"l":76.69,"n":1,"o":76.69,"t":"2026-10-01T14:30:00Z","v":360,"vw":76.69},{"c":76.55,"h":76.55,"l":76.49,"n":4,"o":76.49,"t":"2026-10-01T14:45:00Z","v":802,"vw":76.505209},{"c":76.25,"h":76.32,"l":76.25,"n":4,"o":76.32,"t":"2026-10-01T15:00:00Z","v":480,"vw":76.285417},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-01T15:15:00Z","v":152,"vw":76.31},{"c":76.45,"h":76.45,"l":76.35,"n":5,"o":76.35,"t":"2026-10-01T15:30:00Z","v":414,"vw":76.400051},{"c":76.59,"h":76.59,"l":76.43,"n":3,"o":76.43,"t":"2026-10-01T15:45:00Z","v":560,"vw":76.458777},{"c":76.89,"h":76.89,"l":76.85,"n":2,"o":76.85,"t":"2026-10-01T16:15:00Z","v":928,"vw":76.87125},{"c":76.925,"h":76.98,"l":76.925,"n":5,"o":76.9418,"t":"2026-10-01T16:45:00Z","v":832,"vw":76.942534},{"c":77.04,"h":77.09,"l":77.02,"n":9,"o":77.02,"t":"2026-10-01T17:00:00Z","v":8914,"vw":77.022661},{"c":77.3299,"h":77.3299,"l":77.3299,"n":1,"o":77.3299,"t":"2026-10-01T17:15:00Z","v":1268,"vw":77.3299},{"c":77.36,"h":77.43,"l":77.3,"n":31,"o":77.3,"t":"2026-10-01T17:30:00Z","v":2727,"vw":77.336364},{"c":77.08,"h":77.325,"l":77.08,"n":26,"o":77.31,"t":"2026-10-01T17:45:00Z","v":2070,"vw":77.217477},{"c":77.17,"h":77.215,"l":77.0001,"n":8,"o":77.0001,"t":"2026-10-01T18:00:00Z","v":2216,"vw":77.039516},{"c":77.31,"h":77.38,"l":77.21,"n":28,"o":77.21,"t":"2026-10-01T18:15:00Z","v":60036,"vw":77.289479},{"c":77.365,"h":77.365,"l":77.235,"n":36,"o":77.235,"t":"2026-10-01T18:30:00Z","v":2543,"vw":77.275043},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-10-01T18:45:00Z","v":156,"vw":77.2},{"c":77.35,"h":77.38,"l":77.32,"n":74,"o":77.35,"t":"2026-10-01T19:00:00Z","v":30294,"vw":77.359309},{"c":77.29,"h":77.419,"l":77.29,"n":15,"o":77.35,"t":"2026-10-01T19:15:00Z","v":3609,"vw":77.309124},{"c":77.3,"h":77.33,"l":77.3,"n":3,"o":77.33,"t":"2026-10-01T19:30:00Z","v":455,"vw":77.313953},{"c":77.44,"h":77.44,"l":77.3,"n":17,"o":77.3,"t":"2026-10-01T19:45:00Z","v":1876,"vw":77.380677},{"c":77.45,"h":77.45,"l":77.44,"n":5,"o":77.44,"t":"2026-10-02T12:00:00Z","v":1993,"vw":77.444997},{"c":78.25,"h":78.61,"l":78.01,"n":35,"o":78.01,"t":"2026-10-02T13:30:00Z","v":8080,"vw":78.443099},{"c":78.49,"h":78.49,"l":78.49,"n":2,"o":78.49,"t":"2026-10-02T13:45:00Z","v":125,"vw":78.49},{"c":78.66,"h":78.66,"l":78.43,"n":31,"o":78.43,"t":"2026-10-02T14:00:00Z","v":24410,"vw":78.649593},{"c":78.5892,"h":78.5892,"l":78.5892,"n":1,"o":78.5892,"t":"2026-10-02T14:15:00Z","v":249,"vw":78.5892},{"c":78.4535,"h":78.4535,"l":78.4535,"n":1,"o":78.4535,"t":"2026-10-02T15:00:00Z","v":300,"vw":78.4535},{"c":78.1397,"h":78.23,"l":78.1397,"n":9,"o":78.23,"t":"2026-10-02T15:15:00Z","v":1560,"vw":78.214399},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-02T15:30:00Z","v":100,"vw":78.2},{"c":78.25,"h":78.25,"l":78.14,"n":27,"o":78.14,"t":"2026-10-02T15:45:00Z","v":2903,"vw":78.200345},{"c":78.22,"h":78.22,"l":78.22,"n":10,"o":78.22,"t":"2026-10-02T16:00:00Z","v":1475,"vw":78.22},{"c":78.15,"h":78.18,"l":78.15,"n":2,"o":78.18,"t":"2026-10-02T16:15:00Z","v":290,"vw":78.160552},{"c":78.15,"h":78.18,"l":78.15,"n":2,"o":78.18,"t":"2026-10-02T16:30:00Z","v":277,"vw":78.164296},{"c":78.2617,"h":78.2617,"l":78.2617,"n":1,"o":78.2617,"t":"2026-10-02T16:45:00Z","v":121,"vw":78.2617},{"c":78.125,"h":78.2,"l":78.125,"n":4,"o":78.2,"t":"2026-10-02T17:15:00Z","v":434,"vw":78.143382},{"c":78.22,"h":78.22,"l":78.22,"n":9,"o":78.22,"t":"2026-10-02T17:45:00Z","v":266,"vw":78.22},{"c":78.365,"h":78.3699,"l":78.35,"n":5,"o":78.35,"t":"2026-10-02T18:30:00Z","v":2683,"vw":78.351573},{"c":78.3705,"h":78.3705,"l":78.3705,"n":5,"o":78.3705,"t":"2026-10-02T18:45:00Z","v":352,"vw":78.3705},{"c":78.5299,"h":78.5299,"l":78.5299,"n":1,"o":78.5299,"t":"2026-10-02T19:15:00Z","v":154,"vw":78.5299},{"c":78.38,"h":78.42,"l":78.38,"n":2,"o":78.42,"t":"2026-10-02T19:30:00Z","v":300,"vw":78.406667},{"c":77.62,"h":78.42,"l":77.62,"n":124,"o":78.36,"t":"2026-10-05T13:30:00Z","v":29288,"vw":77.958179},{"c":77.58,"h":77.61,"l":77.58,"n":3,"o":77.61,"t":"2026-10-05T13:45:00Z","v":13203,"vw":77.580228},{"c":78.62,"h":78.62,"l":78.255,"n":32,"o":78.255,"t":"2026-10-05T14:00:00Z","v":9104,"vw":78.336281},{"c":78.62,"h":78.72,"l":78.62,"n":3,"o":78.72,"t":"2026-10-05T14:15:00Z","v":229,"vw":78.66717},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-05T14:45:00Z","v":264,"vw":78.82},{"c":78.62,"h":78.62,"l":78.617,"n":4,"o":78.617,"t":"2026-10-05T15:00:00Z","v":509,"vw":78.618773},{"c":78.98,"h":79.01,"l":78.93,"n":9,"o":78.935,"t":"2026-10-05T15:45:00Z","v":754,"vw":78.958501},{"c":79.01,"h":79.01,"l":79.01,"n":2,"o":79.01,"t":"2026-10-05T16:00:00Z","v":1313,"vw":79.01},{"c":79,"h":79,"l":78.975,"n":5,"o":78.975,"t":"2026-10-05T16:15:00Z","v":557,"vw":78.987553},{"c":79.01,"h":79.0899,"l":79.01,"n":4,"o":79.0899,"t":"2026-10-05T16:30:00Z","v":779,"vw":79.033256},{"c":79.165,"h":79.165,"l":79.165,"n":2,"o":79.165,"t":"2026-10-05T16:45:00Z","v":278,"vw":79.165},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-05T17:00:00Z","v":142,"vw":79.21},{"c":79.2127,"h":79.2127,"l":79.2127,"n":1,"o":79.2127,"t":"2026-10-05T17:15:00Z","v":150,"vw":79.2127},{"c":79.39,"h":79.39,"l":79.383,"n":2,"o":79.383,"t":"2026-10-05T17:45:00Z","v":446,"vw":79.38457},{"c":79.465,"h":79.465,"l":79.465,"n":2,"o":79.465,"t":"2026-10-05T18:15:00Z","v":194,"vw":79.465},{"c":79.34,"h":79.5627,"l":79.34,"n":2,"o":79.5627,"t":"2026-10-05T19:15:00Z","v":200,"vw":79.45135},{"c":79.31,"h":79.35,"l":79.31,"n":6,"o":79.35,"t":"2026-10-05T19:30:00Z","v":548,"vw":79.318},{"c":78.83,"h":79.2,"l":78.8,"n":36,"o":79.2,"t":"2026-10-05T19:45:00Z","v":4157,"vw":78.847583},{"c":78.92,"h":78.92,"l":78.92,"n":3,"o":78.92,"t":"2026-10-05T20:00:00Z","v":131,"vw":78.92},{"c":79.02,"h":79.02,"l":79.02,"n":5,"o":79.02,"t":"2026-10-06T13:30:00Z","v":306,"vw":79.02},{"c":78.66,"h":78.66,"l":78.6,"n":4,"o":78.6,"t":"2026-10-06T14:00:00Z","v":32764,"vw":78.629816},{"c":78.4599,"h":78.4599,"l":78.4599,"n":2,"o":78.4599,"t":"2026-10-06T14:15:00Z","v":259,"vw":78.4599},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-06T14:30:00Z","v":955,"vw":78.52},{"c":78.595,"h":78.595,"l":78.595,"n":1,"o":78.595,"t":"2026-10-06T14:45:00Z","v":155,"vw":78.595},{"c":79.12,"h":79.12,"l":79.12,"n":4,"o":79.12,"t":"2026-10-06T15:15:00Z","v":168,"vw":79.12},{"c":79.2199,"h":79.2199,"l":79.2101,"n":4,"o":79.2101,"t":"2026-10-06T15:30:00Z","v":438,"vw":79.214202},{"c":79.18,"h":79.195,"l":79.18,"n":2,"o":79.195,"t":"2026-10-06T16:15:00Z","v":784,"vw":79.190886},{"c":79.165,"h":79.165,"l":79.165,"n":1,"o":79.165,"t":"2026-10-06T16:45:00Z","v":207,"vw":79.165},{"c":79.2293,"h":79.2293,"l":79.2293,"n":1,"o":79.2293,"t":"2026-10-06T17:00:00Z","v":101,"vw":79.2293},{"c":79.06,"h":79.12,"l":79.06,"n":3,"o":79.12,"t":"2026-10-06T17:15:00Z","v":257,"vw":79.09},{"c":79.24,"h":79.24,"l":79.24,"n":2,"o":79.24,"t":"2026-10-06T17:30:00Z","v":105,"vw":79.24},{"c":79.235,"h":79.275,"l":79.235,"n":4,"o":79.275,"t":"2026-10-06T17:45:00Z","v":590,"vw":79.248589},{"c":79.065,"h":79.065,"l":79.065,"n":1,"o":79.065,"t":"2026-10-06T18:30:00Z","v":249,"vw":79.065},{"c":79.062,"h":79.062,"l":79.062,"n":1,"o":79.062,"t":"2026-10-06T18:45:00Z","v":115,"vw":79.062},{"c":79.1401,"h":79.1401,"l":79.1401,"n":2,"o":79.1401,"t":"2026-10-06T19:00:00Z","v":105,"vw":79.1401},{"c":78.84,"h":78.87,"l":78.84,"n":4,"o":78.87,"t":"2026-10-06T19:30:00Z","v":214,"vw":78.855},{"c":78.84,"h":78.84,"l":78.84,"n":3,"o":78.84,"t":"2026-10-06T20:00:00Z","v":232,"vw":78.84},{"c":77.2179,"h":77.51,"l":77.12,"n":26,"o":77.51,"t":"2026-10-07T13:30:00Z","v":2382,"vw":77.353287},{"c":77.21,"h":77.3,"l":77.2,"n":14,"o":77.2324,"t":"2026-10-07T13:45:00Z","v":1151,"vw":77.234789},{"c":77.1727,"h":77.1727,"l":77.1727,"n":4,"o":77.1727,"t":"2026-10-07T14:15:00Z","v":402,"vw":77.1727},{"c":76.82,"h":76.82,"l":76.78,"n":5,"o":76.78,"t":"2026-10-07T15:00:00Z","v":610,"vw":76.806207},{"c":76.72,"h":76.72,"l":76.72,"n":1,"o":76.72,"t":"2026-10-07T15:15:00Z","v":100,"vw":76.72},{"c":76.735,"h":76.735,"l":76.735,"n":1,"o":76.735,"t":"2026-10-07T15:45:00Z","v":100,"vw":76.735},{"c":76.775,"h":76.7997,"l":76.74,"n":7,"o":76.74,"t":"2026-10-07T16:00:00Z","v":833,"vw":76.775415},{"c":76.8454,"h":76.885,"l":76.8454,"n":5,"o":76.865,"t":"2026-10-07T16:30:00Z","v":989,"vw":76.855793},{"c":76.8,"h":76.835,"l":76.8,"n":3,"o":76.835,"t":"2026-10-07T16:45:00Z","v":392,"vw":76.821065},{"c":77.02,"h":77.02,"l":76.85,"n":7,"o":76.85,"t":"2026-10-07T17:00:00Z","v":676,"vw":76.909082},{"c":77.05,"h":77.05,"l":77.05,"n":4,"o":77.05,"t":"2026-10-07T17:15:00Z","v":219,"vw":77.05},{"c":77.03,"h":77.03,"l":76.9894,"n":7,"o":76.9894,"t":"2026-10-07T17:30:00Z","v":1139,"vw":77.010606},{"c":76.973,"h":76.985,"l":76.9576,"n":6,"o":76.98,"t":"2026-10-07T17:45:00Z","v":1464,"vw":76.97717},{"c":76.93,"h":77.03,"l":76.915,"n":12,"o":76.92,"t":"2026-10-07T18:00:00Z","v":2760,"vw":76.949319},{"c":76.94,"h":76.965,"l":76.925,"n":12,"o":76.965,"t":"2026-10-07T18:15:00Z","v":2536,"vw":76.953496},{"c":76.855,"h":76.9092,"l":76.815,"n":21,"o":76.87,"t":"2026-10-07T18:30:00Z","v":3714,"vw":76.858092},{"c":76.96,"h":76.96,"l":76.88,"n":5,"o":76.88,"t":"2026-10-07T18:45:00Z","v":1485,"vw":76.937849},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-07T19:00:00Z","v":100,"vw":76.95},{"c":76.8459,"h":76.88,"l":76.83,"n":12,"o":76.87,"t":"2026-10-07T19:30:00Z","v":1475,"vw":76.858391},{"c":76.81,"h":76.81,"l":76.81,"n":3,"o":76.81,"t":"2026-10-07T20:00:00Z","v":173,"vw":76.81},{"c":76.6699,"h":76.6699,"l":76.5426,"n":7,"o":76.63,"t":"2026-10-08T13:30:00Z","v":1161,"vw":76.637649},{"c":76.93,"h":76.93,"l":76.91,"n":5,"o":76.91,"t":"2026-10-08T14:00:00Z","v":437,"vw":76.915714},{"c":77.12,"h":77.12,"l":77.12,"n":2,"o":77.12,"t":"2026-10-08T14:15:00Z","v":136,"vw":77.12},{"c":77.1015,"h":77.13,"l":77.0973,"n":3,"o":77.13,"t":"2026-10-08T14:30:00Z","v":910,"vw":77.106974},{"c":76.62,"h":76.6399,"l":76.62,"n":6,"o":76.6399,"t":"2026-10-08T15:00:00Z","v":550,"vw":76.631056},{"c":76.525,"h":76.59,"l":76.525,"n":10,"o":76.5301,"t":"2026-10-08T15:15:00Z","v":695,"vw":76.547618},{"c":76.5501,"h":76.557,"l":76.5501,"n":3,"o":76.557,"t":"2026-10-08T15:30:00Z","v":2805,"vw":76.555266},{"c":76.61,"h":76.62,"l":76.61,"n":7,"o":76.62,"t":"2026-10-08T15:45:00Z","v":690,"vw":76.617895},{"c":76.89,"h":76.89,"l":76.51,"n":19,"o":76.51,"t":"2026-10-08T16:15:00Z","v":621,"vw":76.754286},{"c":76.5701,"h":76.5701,"l":76.41,"n":6,"o":76.41,"t":"2026-10-08T16:30:00Z","v":297,"vw":76.502251},{"c":76.66,"h":76.66,"l":76.66,"n":3,"o":76.66,"t":"2026-10-08T16:45:00Z","v":423,"vw":76.66},{"c":76.845,"h":76.845,"l":76.845,"n":2,"o":76.845,"t":"2026-10-08T17:00:00Z","v":150,"vw":76.845},{"c":76.935,"h":76.9499,"l":76.935,"n":3,"o":76.9499,"t":"2026-10-08T17:15:00Z","v":354,"vw":76.943514},{"c":76.8991,"h":76.8991,"l":76.8991,"n":2,"o":76.8991,"t":"2026-10-08T17:30:00Z","v":140,"vw":76.8991},{"c":77.06,"h":77.06,"l":77.06,"n":4,"o":77.06,"t":"2026-10-08T18:00:00Z","v":431,"vw":77.06},{"c":76.81,"h":76.81,"l":76.785,"n":3,"o":76.785,"t":"2026-10-08T18:15:00Z","v":531,"vw":76.79532},{"c":76.87,"h":76.87,"l":76.87,"n":1,"o":76.87,"t":"2026-10-08T19:00:00Z","v":100,"vw":76.87},{"c":76.97,"h":76.97,"l":76.8999,"n":43,"o":76.8999,"t":"2026-10-08T19:45:00Z","v":3281,"vw":76.927722},{"c":76.99,"h":76.99,"l":76.99,"n":3,"o":76.99,"t":"2026-10-08T20:00:00Z","v":108,"vw":76.99},{"c":77.71,"h":77.71,"l":77.71,"n":9,"o":77.71,"t":"2026-10-09T13:30:00Z","v":1149,"vw":77.71},{"c":78.12,"h":78.12,"l":77.6802,"n":21,"o":77.6802,"t":"2026-10-09T13:45:00Z","v":2178,"vw":78.026006},{"c":78.11,"h":78.2,"l":78.08,"n":5,"o":78.2,"t":"2026-10-09T14:00:00Z","v":872,"vw":78.149517},{"c":78.11,"h":78.11,"l":78.08,"n":8,"o":78.08,"t":"2026-10-09T14:15:00Z","v":1419,"vw":78.101856},{"c":78.265,"h":78.27,"l":78.26,"n":12,"o":78.27,"t":"2026-10-09T15:00:00Z","v":1050,"vw":78.2685},{"c":78.3017,"h":78.44,"l":78.3017,"n":4,"o":78.44,"t":"2026-10-09T15:30:00Z","v":770,"vw":78.365238},{"c":78.34,"h":78.34,"l":78.34,"n":4,"o":78.34,"t":"2026-10-09T15:45:00Z","v":442,"vw":78.34},{"c":78.14,"h":78.24,"l":78.14,"n":20,"o":78.24,"t":"2026-10-09T16:00:00Z","v":3225,"vw":78.148176},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-09T16:30:00Z","v":103,"vw":78.13},{"c":78.29,"h":78.29,"l":78.27,"n":10,"o":78.27,"t":"2026-10-09T17:30:00Z","v":2108,"vw":78.271025},{"c":78.295,"h":78.295,"l":78.295,"n":5,"o":78.295,"t":"2026-10-09T17:45:00Z","v":272,"vw":78.295},{"c":78.195,"h":78.195,"l":78.195,"n":2,"o":78.195,"t":"2026-10-09T19:00:00Z","v":264,"vw":78.195},{"c":78.08,"h":78.09,"l":78.08,"n":9,"o":78.09,"t":"2026-10-09T19:15:00Z","v":284,"vw":78.085},{"c":78.08,"h":78.08,"l":78.02,"n":19,"o":78.0299,"t":"2026-10-09T19:30:00Z","v":1062,"vw":78.038654},{"c":77.89,"h":77.95,"l":77.81,"n":65,"o":77.94,"t":"2026-10-09T19:45:00Z","v":4701,"vw":77.889416},{"c":77.84,"h":77.84,"l":77.84,"n":1,"o":77.84,"t":"2026-10-09T20:00:00Z","v":261,"vw":77.84},{"c":77.57,"h":77.57,"l":77.55,"n":10,"o":77.55,"t":"2026-10-12T13:30:00Z","v":1700,"vw":77.555683},{"c":77.54,"h":77.54,"l":77.54,"n":2,"o":77.54,"t":"2026-10-12T13:45:00Z","v":294,"vw":77.54},{"c":77.62,"h":77.62,"l":77.62,"n":1,"o":77.62,"t":"2026-10-12T14:00:00Z","v":100,"vw":77.62},{"c":77.6421,"h":77.6421,"l":77.6421,"n":2,"o":77.6421,"t":"2026-10-12T14:15:00Z","v":565,"vw":77.6421},{"c":77.645,"h":77.645,"l":77.645,"n":2,"o":77.645,"t":"2026-10-12T14:30:00Z","v":148,"vw":77.645},{"c":77.68,"h":77.68,"l":77.68,"n":6,"o":77.68,"t":"2026-10-12T14:45:00Z","v":199,"vw":77.68},{"c":77.87,"h":77.87,"l":77.87,"n":3,"o":77.87,"t":"2026-10-12T15:30:00Z","v":126,"vw":77.87},{"c":77.87,"h":77.87,"l":77.87,"n":3,"o":77.87,"t":"2026-10-12T17:00:00Z","v":250,"vw":77.87},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-12T17:15:00Z","v":251,"vw":77.8},{"c":77.73,"h":77.73,"l":77.73,"n":3,"o":77.73,"t":"2026-10-12T17:45:00Z","v":220,"vw":77.73},{"c":77.785,"h":77.785,"l":77.7401,"n":2,"o":77.7401,"t":"2026-10-12T18:00:00Z","v":628,"vw":77.761549},{"c":77.735,"h":77.79,"l":77.735,"n":3,"o":77.79,"t":"2026-10-12T18:15:00Z","v":328,"vw":77.7625},{"c":77.625,"h":77.625,"l":77.625,"n":5,"o":77.625,"t":"2026-10-12T18:30:00Z","v":298,"vw":77.625},{"c":77.55,"h":77.55,"l":77.54,"n":24,"o":77.54,"t":"2026-10-12T18:45:00Z","v":1503,"vw":77.545652},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-12T19:00:00Z","v":100,"vw":77.53},{"c":77.53,"h":77.54,"l":77.53,"n":4,"o":77.54,"t":"2026-10-12T19:15:00Z","v":3362,"vw":77.539692},{"c":77.53,"h":77.61,"l":77.53,"n":22,"o":77.6,"t":"2026-10-12T19:30:00Z","v":1638,"vw":77.564924},{"c":77.59,"h":77.66,"l":77.545,"n":80,"o":77.545,"t":"2026-10-12T19:45:00Z","v":5550,"vw":77.619484},{"c":77.85,"h":77.85,"l":77.65,"n":7,"o":77.65,"t":"2026-10-13T13:30:00Z","v":561,"vw":77.761243},{"c":77.37,"h":77.7591,"l":77.37,"n":21,"o":77.7591,"t":"2026-10-13T13:45:00Z","v":1755,"vw":77.650316},{"c":77.18,"h":77.18,"l":77.09,"n":11,"o":77.09,"t":"2026-10-13T14:00:00Z","v":1551,"vw":77.14966},{"c":77.05,"h":77.1601,"l":77.05,"n":15,"o":77.1601,"t":"2026-10-13T14:15:00Z","v":899,"vw":77.083956},{"c":77.1,"h":77.1,"l":77.1,"n":4,"o":77.1,"t":"2026-10-13T14:45:00Z","v":204,"vw":77.1},{"c":77.0766,"h":77.0766,"l":77.0766,"n":1,"o":77.0766,"t":"2026-10-13T15:00:00Z","v":201,"vw":77.0766},{"c":76.9701,"h":76.9701,"l":76.96,"n":2,"o":76.96,"t":"2026-10-13T15:15:00Z","v":224,"vw":76.965591},{"c":76.78,"h":76.78,"l":76.78,"n":2,"o":76.78,"t":"2026-10-13T15:30:00Z","v":105,"vw":76.78},{"c":76.84,"h":76.84,"l":76.75,"n":2,"o":76.75,"t":"2026-10-13T16:00:00Z","v":516,"vw":76.767442},{"c":76.9411,"h":76.9411,"l":76.85,"n":6,"o":76.85,"t":"2026-10-13T16:30:00Z","v":3498,"vw":76.935735},{"c":76.96,"h":76.96,"l":76.95,"n":8,"o":76.95,"t":"2026-10-13T16:45:00Z","v":617,"vw":76.952203},{"c":76.92,"h":76.92,"l":76.92,"n":1,"o":76.92,"t":"2026-10-13T17:00:00Z","v":100,"vw":76.92},{"c":76.9711,"h":76.98,"l":76.9711,"n":3,"o":76.98,"t":"2026-10-13T17:15:00Z","v":409,"vw":76.973325},{"c":77.035,"h":77.04,"l":77.03,"n":12,"o":77.04,"t":"2026-10-13T17:45:00Z","v":1030,"vw":77.035602},{"c":77.3197,"h":77.3197,"l":77,"n":20,"o":77,"t":"2026-10-13T18:00:00Z","v":2316,"vw":77.153572},{"c":77.27,"h":77.27,"l":77.265,"n":10,"o":77.265,"t":"2026-10-13T18:15:00Z","v":1165,"vw":77.267273},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-13T18:30:00Z","v":100,"vw":77.41},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-13T18:45:00Z","v":606,"vw":77.51},{"c":77.48,"h":77.48,"l":77.48,"n":3,"o":77.48,"t":"2026-10-13T19:00:00Z","v":144,"vw":77.48},{"c":77.47,"h":77.47,"l":77.47,"n":3,"o":77.47,"t":"2026-10-13T19:15:00Z","v":200,"vw":77.47},{"c":77.52,"h":77.52,"l":77.5,"n":19,"o":77.51,"t":"2026-10-13T19:30:00Z","v":3029,"vw":77.508683},{"c":77.4,"h":77.43,"l":77.4,"n":3,"o":77.43,"t":"2026-10-13T19:45:00Z","v":302,"vw":77.418095},{"c":76.46,"h":76.47,"l":76.46,"n":5,"o":76.47,"t":"2026-10-14T13:30:00Z","v":880,"vw":76.468723},{"c":76.37,"h":76.59,"l":76.37,"n":17,"o":76.53,"t":"2026-10-14T13:45:00Z","v":2099,"vw":76.480207},{"c":76.1057,"h":76.3,"l":75.97,"n":39,"o":76.3,"t":"2026-10-14T14:00:00Z","v":3179,"vw":76.079137},{"c":76.15,"h":76.18,"l":76.06,"n":12,"o":76.1215,"t":"2026-10-14T14:15:00Z","v":2409,"vw":76.118892},{"c":76.45,"h":76.45,"l":76.2,"n":6,"o":76.2,"t":"2026-10-14T14:30:00Z","v":739,"vw":76.41136},{"c":76.16,"h":76.42,"l":76.16,"n":10,"o":76.42,"t":"2026-10-14T14:45:00Z","v":1001,"vw":76.310692},{"c":76.165,"h":76.165,"l":76.14,"n":3,"o":76.14,"t":"2026-10-14T15:00:00Z","v":367,"vw":76.1525},{"c":76.09,"h":76.09,"l":76.09,"n":1,"o":76.09,"t":"2026-10-14T15:15:00Z","v":100,"vw":76.09},{"c":75.96,"h":76.285,"l":75.96,"n":4,"o":76.285,"t":"2026-10-14T15:30:00Z","v":321,"vw":76.180161},{"c":76.08,"h":76.08,"l":76.06,"n":21,"o":76.07,"t":"2026-10-14T15:45:00Z","v":2154,"vw":76.068379},{"c":76.04,"h":76.04,"l":76.03,"n":7,"o":76.03,"t":"2026-10-14T16:00:00Z","v":670,"vw":76.033636},{"c":75.98,"h":75.98,"l":75.85,"n":18,"o":75.86,"t":"2026-10-14T16:30:00Z","v":4218,"vw":75.861791},{"c":76.05,"h":76.05,"l":76.05,"n":3,"o":76.05,"t":"2026-10-14T16:45:00Z","v":179,"vw":76.05},{"c":76.05,"h":76.075,"l":76.05,"n":5,"o":76.075,"t":"2026-10-14T17:00:00Z","v":431,"vw":76.062319},{"c":76.05,"h":76.05,"l":76.05,"n":7,"o":76.05,"t":"2026-10-14T17:15:00Z","v":525,"vw":76.05},{"c":75.98,"h":75.98,"l":75.98,"n":3,"o":75.98,"t":"2026-10-14T17:30:00Z","v":157,"vw":75.98},{"c":75.518,"h":75.55,"l":75.518,"n":2,"o":75.55,"t":"2026-10-14T17:45:00Z","v":595,"vw":75.523378},{"c":75.55,"h":75.56,"l":75.4636,"n":6,"o":75.4636,"t":"2026-10-14T18:00:00Z","v":543,"vw":75.529396},{"c":75.58,"h":75.6,"l":75.58,"n":3,"o":75.6,"t":"2026-10-14T18:15:00Z","v":500,"vw":75.59054},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-14T18:30:00Z","v":100,"vw":75.67},{"c":75.72,"h":75.72,"l":75.72,"n":2,"o":75.72,"t":"2026-10-14T18:45:00Z","v":108,"vw":75.72},{"c":75.79,"h":75.79,"l":75.725,"n":3,"o":75.725,"t":"2026-10-14T19:00:00Z","v":201,"vw":75.7575},{"c":75.97,"h":75.97,"l":75.97,"n":3,"o":75.97,"t":"2026-10-14T19:30:00Z","v":690,"vw":75.97},{"c":76.04,"h":76.04,"l":75.92,"n":15,"o":75.94,"t":"2026-10-14T19:45:00Z","v":1415,"vw":75.987444},{"c":76.19,"h":76.19,"l":76.19,"n":3,"o":76.19,"t":"2026-10-14T20:00:00Z","v":248,"vw":76.19},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-15T13:15:00Z","v":1000,"vw":76.29},{"c":75.82,"h":75.95,"l":75.82,"n":15,"o":75.85,"t":"2026-10-15T13:30:00Z","v":1079,"vw":75.876027},{"c":75.42,"h":75.62,"l":75.3,"n":19,"o":75.62,"t":"2026-10-15T13:45:00Z","v":1290,"vw":75.456817},{"c":75.67,"h":75.83,"l":75.58,"n":19,"o":75.59,"t":"2026-10-15T14:00:00Z","v":1921,"vw":75.687072},{"c":75.86,"h":75.86,"l":75.65,"n":7,"o":75.65,"t":"2026-10-15T14:15:00Z","v":596,"vw":75.698},{"c":76.155,"h":76.155,"l":75.94,"n":9,"o":75.94,"t":"2026-10-15T14:30:00Z","v":990,"vw":76.011886},{"c":76.505,"h":76.505,"l":76.42,"n":8,"o":76.42,"t":"2026-10-15T14:45:00Z","v":658,"vw":76.449113},{"c":76.92,"h":76.92,"l":76.75,"n":6,"o":76.75,"t":"2026-10-15T15:00:00Z","v":527,"vw":76.841154},{"c":76.79,"h":77.02,"l":76.79,"n":4,"o":77.02,"t":"2026-10-15T15:15:00Z","v":330,"vw":76.866667},{"c":76.89,"h":76.89,"l":76.88,"n":9,"o":76.88,"t":"2026-10-15T15:30:00Z","v":810,"vw":76.88279},{"c":76.66,"h":76.66,"l":76.66,"n":1,"o":76.66,"t":"2026-10-15T15:45:00Z","v":200,"vw":76.66},{"c":76.47,"h":76.6189,"l":76.47,"n":6,"o":76.6189,"t":"2026-10-15T16:00:00Z","v":511,"vw":76.55934},{"c":76.49,"h":76.49,"l":76.49,"n":1,"o":76.49,"t":"2026-10-15T16:15:00Z","v":100,"vw":76.49},{"c":76.52,"h":76.52,"l":76.48,"n":24,"o":76.52,"t":"2026-10-15T16:30:00Z","v":16845,"vw":76.488341},{"c":76.4,"h":76.41,"l":76.39,"n":3,"o":76.39,"t":"2026-10-15T17:00:00Z","v":1197,"vw":76.399165},{"c":76.39,"h":76.39,"l":76.39,"n":1,"o":76.39,"t":"2026-10-15T17:15:00Z","v":100,"vw":76.39},{"c":76.47,"h":76.47,"l":76.42,"n":3,"o":76.42,"t":"2026-10-15T17:30:00Z","v":281,"vw":76.437857},{"c":76.49,"h":76.49,"l":76.49,"n":1,"o":76.49,"t":"2026-10-15T18:15:00Z","v":100,"vw":76.49},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-15T18:30:00Z","v":648,"vw":76.5},{"c":76.58,"h":76.58,"l":76.501,"n":6,"o":76.501,"t":"2026-10-15T18:45:00Z","v":809,"vw":76.511533},{"c":76.78,"h":76.78,"l":76.78,"n":2,"o":76.78,"t":"2026-10-15T19:00:00Z","v":102,"vw":76.78},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-10-15T19:15:00Z","v":100,"vw":76.85},{"c":77.07,"h":77.07,"l":76.96,"n":19,"o":76.96,"t":"2026-10-15T19:45:00Z","v":1125,"vw":77.039511},{"c":77.98,"h":77.98,"l":77.79,"n":14,"o":77.79,"t":"2026-10-16T13:30:00Z","v":922,"vw":77.869167},{"c":78.17,"h":78.28,"l":78.14,"n":4,"o":78.14,"t":"2026-10-16T13:45:00Z","v":832,"vw":78.196667},{"c":78.25,"h":78.26,"l":78.13,"n":21,"o":78.26,"t":"2026-10-16T14:00:00Z","v":1889,"vw":78.203156},{"c":78.58,"h":78.58,"l":78.23,"n":7,"o":78.23,"t":"2026-10-16T14:15:00Z","v":1941,"vw":78.32866},{"c":78.59,"h":78.68,"l":78.59,"n":3,"o":78.68,"t":"2026-10-16T14:30:00Z","v":251,"vw":78.635},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T14:45:00Z","v":100,"vw":78.5},{"c":78.175,"h":78.44,"l":78.17,"n":6,"o":78.44,"t":"2026-10-16T15:00:00Z","v":361,"vw":78.249286},{"c":77.91,"h":78.045,"l":77.895,"n":18,"o":77.985,"t":"2026-10-16T15:15:00Z","v":4354,"vw":77.914904},{"c":77.92,"h":77.94,"l":77.92,"n":10,"o":77.94,"t":"2026-10-16T15:30:00Z","v":704,"vw":77.934925},{"c":77.792,"h":77.792,"l":77.792,"n":4,"o":77.792,"t":"2026-10-16T15:45:00Z","v":193,"vw":77.792},{"c":77.47,"h":77.47,"l":77.37,"n":13,"o":77.38,"t":"2026-10-16T16:00:00Z","v":4230,"vw":77.384503},{"c":77.59,"h":77.59,"l":77.59,"n":3,"o":77.59,"t":"2026-10-16T16:15:00Z","v":143,"vw":77.59},{"c":77.51,"h":77.58,"l":77.51,"n":9,"o":77.57,"t":"2026-10-16T16:30:00Z","v":1954,"vw":77.565136},{"c":77.55,"h":77.6309,"l":77.55,"n":17,"o":77.6309,"t":"2026-10-16T16:45:00Z","v":713,"vw":77.585359},{"c":77.16,"h":77.16,"l":77.08,"n":4,"o":77.08,"t":"2026-10-16T17:15:00Z","v":475,"vw":77.124444},{"c":77.32,"h":77.425,"l":77.28,"n":28,"o":77.28,"t":"2026-10-16T17:30:00Z","v":2406,"vw":77.349778},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-16T17:45:00Z","v":100,"vw":77.08},{"c":76.9038,"h":76.9038,"l":76.9038,"n":1,"o":76.9038,"t":"2026-10-16T18:30:00Z","v":170,"vw":76.9038},{"c":76.88,"h":76.88,"l":76.88,"n":2,"o":76.88,"t":"2026-10-16T19:00:00Z","v":112,"vw":76.88},{"c":77.02,"h":77.02,"l":77.02,"n":6,"o":77.02,"t":"2026-10-16T19:30:00Z","v":220,"vw":77.02},{"c":77.24,"h":77.24,"l":76.96,"n":12,"o":76.97,"t":"2026-10-16T19:45:00Z","v":1257,"vw":77.127798},{"c":77.3891,"h":77.3891,"l":77.3891,"n":1,"o":77.3891,"t":"2026-10-19T13:30:00Z","v":950,"vw":77.3891},{"c":77.3654,"h":77.3654,"l":77.3654,"n":4,"o":77.3654,"t":"2026-10-19T13:45:00Z","v":159,"vw":77.3654},{"c":77.03,"h":77.14,"l":77.03,"n":6,"o":77.14,"t":"2026-10-19T14:00:00Z","v":1775,"vw":77.036293},{"c":77.22,"h":77.22,"l":77.22,"n":2,"o":77.22,"t":"2026-10-19T14:15:00Z","v":444,"vw":77.22},{"c":77.1334,"h":77.21,"l":77.11,"n":12,"o":77.21,"t":"2026-10-19T16:00:00Z","v":1872,"vw":77.166665},{"c":77.05,"h":77.05,"l":77.05,"n":9,"o":77.05,"t":"2026-10-19T16:45:00Z","v":3061,"vw":77.05},{"c":77.095,"h":77.1,"l":77.095,"n":2,"o":77.1,"t":"2026-10-19T17:15:00Z","v":230,"vw":77.097174},{"c":77.17,"h":77.17,"l":77.17,"n":3,"o":77.17,"t":"2026-10-19T17:30:00Z","v":406,"vw":77.17},{"c":77.17,"h":77.21,"l":77.17,"n":2,"o":77.21,"t":"2026-10-19T18:15:00Z","v":200,"vw":77.19},{"c":77.17,"h":77.17,"l":77.17,"n":2,"o":77.17,"t":"2026-10-19T18:30:00Z","v":180,"vw":77.17},{"c":77.2868,"h":77.2868,"l":77.2868,"n":1,"o":77.2868,"t":"2026-10-19T18:45:00Z","v":100,"vw":77.2868},{"c":77.29,"h":77.29,"l":77.2514,"n":4,"o":77.2514,"t":"2026-10-19T19:15:00Z","v":782,"vw":77.257315},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-19T19:30:00Z","v":114,"vw":77.36},{"c":77.14,"h":77.14,"l":77.14,"n":6,"o":77.14,"t":"2026-10-19T19:45:00Z","v":510,"vw":77.14},{"c":76.225,"h":76.5,"l":76.225,"n":2,"o":76.5,"t":"2026-10-20T13:30:00Z","v":1063,"vw":76.421355},{"c":76.4098,"h":76.4098,"l":76.18,"n":3,"o":76.18,"t":"2026-10-20T13:45:00Z","v":325,"vw":76.267324},{"c":76.52,"h":76.53,"l":76.52,"n":5,"o":76.53,"t":"2026-10-20T14:00:00Z","v":495,"vw":76.525943},{"c":76.75,"h":76.75,"l":76.75,"n":1,"o":76.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":76.75},{"c":77.12,"h":77.23,"l":77.12,"n":9,"o":77.17,"t":"2026-10-20T14:30:00Z","v":2523,"vw":77.218142},{"c":77.305,"h":77.305,"l":77.305,"n":1,"o":77.305,"t":"2026-10-20T14:45:00Z","v":300,"vw":77.305},{"c":77.19,"h":77.2,"l":77.18,"n":8,"o":77.19,"t":"2026-10-20T15:00:00Z","v":717,"vw":77.188584},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-10-20T15:15:00Z","v":100,"vw":76.97},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-20T15:30:00Z","v":100,"vw":76.89},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-10-20T15:45:00Z","v":125,"vw":76.85},{"c":76.835,"h":76.835,"l":76.735,"n":3,"o":76.735,"t":"2026-10-20T16:15:00Z","v":284,"vw":76.779523},{"c":76.89,"h":76.89,"l":76.82,"n":10,"o":76.83,"t":"2026-10-20T16:30:00Z","v":1703,"vw":76.835447},{"c":76.69,"h":76.705,"l":76.69,"n":12,"o":76.705,"t":"2026-10-20T16:45:00Z","v":1739,"vw":76.69228},{"c":76.62,"h":76.66,"l":76.62,"n":7,"o":76.66,"t":"2026-10-20T17:00:00Z","v":676,"vw":76.630288},{"c":76.915,"h":76.915,"l":76.91,"n":11,"o":76.91,"t":"2026-10-20T17:45:00Z","v":1446,"vw":76.910379},{"c":76.975,"h":76.975,"l":76.975,"n":2,"o":76.975,"t":"2026-10-20T18:15:00Z","v":120,"vw":76.975},{"c":76.9132,"h":76.9132,"l":76.9132,"n":1,"o":76.9132,"t":"2026-10-20T18:30:00Z","v":178,"vw":76.9132},{"c":76.91,"h":76.91,"l":76.91,"n":5,"o":76.91,"t":"2026-10-20T19:00:00Z","v":455,"vw":76.91},{"c":76.99,"h":76.99,"l":76.92,"n":9,"o":76.92,"t":"2026-10-20T19:15:00Z","v":553,"vw":76.955},{"c":76.82,"h":76.87,"l":76.755,"n":12,"o":76.855,"t":"2026-10-20T19:45:00Z","v":1009,"vw":76.834087},{"c":77.08,"h":77.09,"l":77.07,"n":10,"o":77.07,"t":"2026-10-21T13:30:00Z","v":1830,"vw":77.076863},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-21T13:45:00Z","v":300,"vw":77.12},{"c":76.95,"h":76.95,"l":76.95,"n":4,"o":76.95,"t":"2026-10-21T14:00:00Z","v":1179,"vw":76.95},{"c":76.76,"h":76.78,"l":76.76,"n":2,"o":76.78,"t":"2026-10-21T14:15:00Z","v":200,"vw":76.77},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-21T14:30:00Z","v":110,"vw":76.9},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-21T14:45:00Z","v":166,"vw":76.8},{"c":76.6,"h":76.61,"l":76.6,"n":3,"o":76.61,"t":"2026-10-21T15:15:00Z","v":300,"vw":76.606667},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-21T15:45:00Z","v":100,"vw":76.76},{"c":76.7,"h":76.7,"l":76.7,"n":1,"o":76.7,"t":"2026-10-21T16:00:00Z","v":262,"vw":76.7},{"c":76.71,"h":76.71,"l":76.705,"n":4,"o":76.705,"t":"2026-10-21T16:15:00Z","v":413,"vw":76.70875},{"c":76.67,"h":76.92,"l":76.67,"n":21,"o":76.92,"t":"2026-10-21T16:30:00Z","v":10731,"vw":76.829863},{"c":76.74,"h":76.74,"l":76.74,"n":2,"o":76.74,"t":"2026-10-21T16:45:00Z","v":200,"vw":76.74},{"c":76.715,"h":76.715,"l":76.715,"n":2,"o":76.715,"t":"2026-10-21T17:00:00Z","v":276,"vw":76.715},{"c":76.866,"h":76.866,"l":76.866,"n":1,"o":76.866,"t":"2026-10-21T17:30:00Z","v":130,"vw":76.866},{"c":77.01,"h":77.01,"l":76.97,"n":4,"o":76.97,"t":"2026-10-21T18:00:00Z","v":688,"vw":76.999197},{"c":76.8,"h":77.0398,"l":76.8,"n":9,"o":77.0398,"t":"2026-10-21T18:45:00Z","v":1193,"vw":76.868289},{"c":76.4999,"h":76.56,"l":76.4999,"n":4,"o":76.56,"t":"2026-10-21T19:00:00Z","v":290,"vw":76.521062},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-21T19:15:00Z","v":100,"vw":76.88},{"c":77.015,"h":77.015,"l":77.015,"n":1,"o":77.015,"t":"2026-10-21T19:30:00Z","v":131,"vw":77.015},{"c":77,"h":77,"l":76.95,"n":13,"o":76.98,"t":"2026-10-21T19:45:00Z","v":1343,"vw":76.989961},{"c":74.49,"h":75.52,"l":74.49,"n":24,"o":75.52,"t":"2026-10-22T13:30:00Z","v":6192,"vw":75.015857},{"c":74.75,"h":74.795,"l":74.22,"n":22,"o":74.34,"t":"2026-10-22T13:45:00Z","v":1890,"vw":74.436176},{"c":74.36,"h":74.8,"l":74.36,"n":11,"o":74.8,"t":"2026-10-22T14:00:00Z","v":473,"vw":74.5925},{"c":74.19,"h":74.2,"l":74.18,"n":22,"o":74.2,"t":"2026-10-22T14:15:00Z","v":7410,"vw":74.184002},{"c":74.16,"h":74.16,"l":74.03,"n":3,"o":74.03,"t":"2026-10-22T14:30:00Z","v":326,"vw":74.078148},{"c":74.145,"h":74.145,"l":74.13,"n":3,"o":74.13,"t":"2026-10-22T14:45:00Z","v":885,"vw":74.138344},{"c":74.155,"h":74.27,"l":74.155,"n":3,"o":74.27,"t":"2026-10-22T15:00:00Z","v":439,"vw":74.242241},{"c":74.385,"h":74.385,"l":74.385,"n":5,"o":74.385,"t":"2026-10-22T15:15:00Z","v":857,"vw":74.385},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-22T15:30:00Z","v":100,"vw":74.15},{"c":74.35,"h":74.35,"l":74.16,"n":5,"o":74.16,"t":"2026-10-22T15:45:00Z","v":2862,"vw":74.300954},{"c":74.6224,"h":74.6224,"l":74.59,"n":4,"o":74.59,"t":"2026-10-22T16:15:00Z","v":1538,"vw":74.592299},{"c":74.32,"h":74.32,"l":74.32,"n":6,"o":74.32,"t":"2026-10-22T16:30:00Z","v":1030,"vw":74.32},{"c":74.2807,"h":74.2807,"l":74.2807,"n":1,"o":74.2807,"t":"2026-10-22T16:45:00Z","v":375,"vw":74.2807},{"c":74.3087,"h":74.34,"l":74.3087,"n":2,"o":74.34,"t":"2026-10-22T17:15:00Z","v":700,"vw":74.322114},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-22T18:15:00Z","v":101,"vw":74.52},{"c":74.28,"h":74.3706,"l":74.28,"n":3,"o":74.3706,"t":"2026-10-22T18:30:00Z","v":256,"vw":74.3253},{"c":74.335,"h":74.335,"l":74.21,"n":3,"o":74.21,"t":"2026-10-22T19:00:00Z","v":239,"vw":74.282257},{"c":74.34,"h":74.34,"l":74.34,"n":2,"o":74.34,"t":"2026-10-22T19:15:00Z","v":127,"vw":74.34},{"c":74.39,"h":74.4034,"l":74.34,"n":21,"o":74.381,"t":"2026-10-22T19:30:00Z","v":1227,"vw":74.377805},{"c":74.61,"h":74.64,"l":74.58,"n":40,"o":74.64,"t":"2026-10-22T19:45:00Z","v":3336,"vw":74.63212},{"c":74.63,"h":74.63,"l":74.63,"n":2,"o":74.63,"t":"2026-10-22T21:00:00Z","v":201,"vw":74.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3278518534668176,"strike":87.8859258613273,"iv":0.6155997175102049,"gamma":0.021740111437159246,"theta":-0.06448001880054421,"vega":0.05857325930096381,"rho":0.010382101260882516,"breakevenPct":19.57348574560263},{"delta":0.25,"premium":1.4057196517358033,"strike":82.77121393056787,"iv":0.48141818120081414,"gamma":0.03157225882744936,"theta":-0.05785610942769162,"vega":0.06647624310863022,"rho":0.013112094511380788,"breakevenPct":12.82258890537954},{"delta":0.3,"premium":1.5440060177020822,"strike":80.07991976397224,"iv":0.4114370808225996,"gamma":0.040399457793672065,"theta":-0.05469019544948044,"vega":0.07273568405000586,"rho":0.01580953933051491,"breakevenPct":9.400785124881807},{"delta":0.35,"premium":1.715172069937229,"strike":78.34827930062771,"iv":0.36841269957861844,"gamma":0.048095083140677855,"theta":-0.05267305148506438,"vega":0.07743364364135216,"rho":0.01849793231295039,"breakevenPct":7.3092767330987005},{"delta":0.4,"premium":1.8967107343857361,"strike":77.02192843742843,"iv":0.33544162046796355,"gamma":0.055049065881231034,"theta":-0.05067024358317502,"vega":0.08082450045511726,"rho":0.021189064706927163,"breakevenPct":5.774881613475631},{"delta":0.45,"premium":2.101558386177109,"strike":75.99220806911445,"iv":0.31174146943439696,"gamma":0.06068276911434286,"theta":-0.0488466347759249,"vega":0.08280679649161139,"rho":0.023881527940684176,"breakevenPct":4.669302312413294},{"delta":0.5,"premium":2.274431519722404,"strike":75.12784240138798,"iv":0.28654049595217357,"gamma":0.06654199068626958,"theta":-0.04592888015388831,"vega":0.08337208858024853,"rho":0.02659498023212978,"breakevenPct":3.742492857673745},{"delta":0.55,"premium":2.5581922232402863,"strike":74.35451944189928,"iv":0.2782217651049374,"gamma":0.06830671739032416,"theta":-0.044659930503761665,"vega":0.08187059235063901,"rho":0.029350647528975118,"breakevenPct":3.0863311421251467},{"delta":0.6,"premium":2.883701657458563,"strike":73.63259668508287,"iv":0.27206270718232045,"gamma":0.06839585635359116,"theta":-0.04313453038674034,"vega":0.07949364640883978,"rho":0.03204917744326843,"breakevenPct":2.5550172128956445}],"put":[{"delta":0.4,"premium":2.0648045102738584,"strike":73.4320300684924,"iv":0.32898638713969847,"gamma":0.056218321994470064,"theta":-0.04225086422871304,"vega":0.08066090690550537,"rho":-0.026039168674338718,"breakevenPct":4.3463000157907405},{"delta":0.45,"premium":2.2494816454283684,"strike":74.33160548476123,"iv":0.3012127666071655,"gamma":0.06272682947070603,"theta":-0.038900013999809836,"vega":0.08257878649118555,"rho":-0.029227073527238388,"breakevenPct":3.388119770362076},{"delta":0.5,"premium":2.5000884658215017,"strike":75.10544940172947,"iv":0.28483164649289516,"gamma":0.06693454004632787,"theta":-0.03656729921995714,"vega":0.0832274792162023,"rho":-0.03240559535856235,"breakevenPct":2.6868235680096855},{"delta":0.55,"premium":2.827447120812641,"strike":75.7946255175003,"iv":0.2784898541254875,"gamma":0.06844876189045124,"theta":-0.03559095159287151,"vega":0.08174251834085383,"rho":-0.03546423403077862,"breakevenPct":2.2018785729960353},{"delta":0.6,"premium":3.2578907435508344,"strike":76.53262518968134,"iv":0.27654673748103187,"gamma":0.06735538694992413,"theta":-0.03412822458270106,"vega":0.07954233687405159,"rho":-0.03866092621716625,"breakevenPct":1.789660305414148},{"delta":0.65,"premium":3.7262114537444933,"strike":77.28193832599119,"iv":0.2740753303964758,"gamma":0.06512599118942732,"theta":-0.03177488986784141,"vega":0.07630837004405286,"rho":-0.041910050813126015,"breakevenPct":1.413045339436135},{"delta":0.7,"premium":4.194349680170576,"strike":78.02345415778251,"iv":0.26816972281449897,"gamma":0.06272643923240938,"theta":-0.02835543710021322,"vega":0.07186631130063965,"rho":-0.04515518861536341,"breakevenPct":1.0466365398580035},{"delta":0.75,"premium":5.056451612903226,"strike":79.0752688172043,"iv":0.27886559139784944,"gamma":0.0550483870967742,"theta":-0.026086021505376346,"vega":0.06564516129032258,"rho":-0.04865286513610564,"breakevenPct":0.7923640205051926},{"delta":0.8,"premium":5.728494623655915,"strike":79.97132616487455,"iv":0.27250358422939064,"gamma":0.04967204301075268,"theta":-0.02115770609318996,"vega":0.05784946236559139,"rho":-0.052037834976319114,"breakevenPct":0.49211695319844684},{"delta":0.85,"premium":7.4567839195979895,"strike":81.84924623115577,"iv":0.29974120603015075,"gamma":0.03767437185929648,"theta":-0.018120603015075377,"vega":0.04813316582914573,"rho":-0.05618389565425667,"breakevenPct":0.29156639651816985},{"delta":0.9,"premium":9.65334448160535,"strike":84.21404682274247,"iv":0.3206444816053512,"gamma":0.026440133779264217,"theta":-0.01243979933110368,"vega":0.03620100334448161,"rho":-0.06072638882003086,"breakevenPct":0.07754929871676444}]},"raw":{"call":[{"delta":0.2,"premium":1.3278518534668176,"strike":87.8859258613273,"iv":0.6155997175102049,"gamma":0.021740111437159246,"theta":-0.06448001880054421,"vega":0.05857325930096381,"rho":0.010382101260882516,"breakevenPct":19.57348574560263},{"delta":0.25,"premium":1.4057196517358033,"strike":82.77121393056787,"iv":0.48141818120081414,"gamma":0.03157225882744936,"theta":-0.05785610942769162,"vega":0.06647624310863022,"rho":0.013112094511380788,"breakevenPct":12.82258890537954},{"delta":0.3,"premium":1.5440060177020822,"strike":80.07991976397224,"iv":0.4114370808225996,"gamma":0.040399457793672065,"theta":-0.05469019544948044,"vega":0.07273568405000586,"rho":0.01580953933051491,"breakevenPct":9.400785124881807},{"delta":0.35,"premium":1.715172069937229,"strike":78.34827930062771,"iv":0.36841269957861844,"gamma":0.048095083140677855,"theta":-0.05267305148506438,"vega":0.07743364364135216,"rho":0.01849793231295039,"breakevenPct":7.3092767330987005},{"delta":0.4,"premium":1.8967107343857361,"strike":77.02192843742843,"iv":0.33544162046796355,"gamma":0.055049065881231034,"theta":-0.05067024358317502,"vega":0.08082450045511726,"rho":0.021189064706927163,"breakevenPct":5.774881613475631},{"delta":0.45,"premium":2.101558386177109,"strike":75.99220806911445,"iv":0.31174146943439696,"gamma":0.06068276911434286,"theta":-0.0488466347759249,"vega":0.08280679649161139,"rho":0.023881527940684176,"breakevenPct":4.669302312413294},{"delta":0.5,"premium":2.274431519722404,"strike":75.12784240138798,"iv":0.28654049595217357,"gamma":0.06654199068626958,"theta":-0.04592888015388831,"vega":0.08337208858024853,"rho":0.02659498023212978,"breakevenPct":3.742492857673745},{"delta":0.55,"premium":2.5581922232402863,"strike":74.35451944189928,"iv":0.2782217651049374,"gamma":0.06830671739032416,"theta":-0.044659930503761665,"vega":0.08187059235063901,"rho":0.029350647528975118,"breakevenPct":3.0863311421251467},{"delta":0.6,"premium":2.883701657458563,"strike":73.63259668508287,"iv":0.27206270718232045,"gamma":0.06839585635359116,"theta":-0.04313453038674034,"vega":0.07949364640883978,"rho":0.03204917744326843,"breakevenPct":2.5550172128956445}],"put":[{"delta":0.4,"premium":2.0648045102738584,"strike":73.4320300684924,"iv":0.32898638713969847,"gamma":0.056218321994470064,"theta":-0.04225086422871304,"vega":0.08066090690550537,"rho":-0.026039168674338718,"breakevenPct":4.3463000157907405},{"delta":0.45,"premium":2.2494816454283684,"strike":74.33160548476123,"iv":0.3012127666071655,"gamma":0.06272682947070603,"theta":-0.038900013999809836,"vega":0.08257878649118555,"rho":-0.029227073527238388,"breakevenPct":3.388119770362076},{"delta":0.5,"premium":2.5000884658215017,"strike":75.10544940172947,"iv":0.28483164649289516,"gamma":0.06693454004632787,"theta":-0.03656729921995714,"vega":0.0832274792162023,"rho":-0.03240559535856235,"breakevenPct":2.6868235680096855},{"delta":0.55,"premium":2.827447120812641,"strike":75.7946255175003,"iv":0.2784898541254875,"gamma":0.06844876189045124,"theta":-0.03559095159287151,"vega":0.08174251834085383,"rho":-0.03546423403077862,"breakevenPct":2.2018785729960353},{"delta":0.6,"premium":3.2578907435508344,"strike":76.53262518968134,"iv":0.27654673748103187,"gamma":0.06735538694992413,"theta":-0.03412822458270106,"vega":0.07954233687405159,"rho":-0.03866092621716625,"breakevenPct":1.789660305414148},{"delta":0.65,"premium":3.7262114537444933,"strike":77.28193832599119,"iv":0.2740753303964758,"gamma":0.06512599118942732,"theta":-0.03177488986784141,"vega":0.07630837004405286,"rho":-0.041910050813126015,"breakevenPct":1.413045339436135},{"delta":0.7,"premium":4.194349680170576,"strike":78.02345415778251,"iv":0.26816972281449897,"gamma":0.06272643923240938,"theta":-0.02835543710021322,"vega":0.07186631130063965,"rho":-0.04515518861536341,"breakevenPct":1.0466365398580035},{"delta":0.75,"premium":5.056451612903226,"strike":79.0752688172043,"iv":0.27886559139784944,"gamma":0.0550483870967742,"theta":-0.026086021505376346,"vega":0.06564516129032258,"rho":-0.04865286513610564,"breakevenPct":0.7923640205051926},{"delta":0.8,"premium":5.728494623655915,"strike":79.97132616487455,"iv":0.27250358422939064,"gamma":0.04967204301075268,"theta":-0.02115770609318996,"vega":0.05784946236559139,"rho":-0.052037834976319114,"breakevenPct":0.49211695319844684},{"delta":0.85,"premium":7.4567839195979895,"strike":81.84924623115577,"iv":0.29974120603015075,"gamma":0.03767437185929648,"theta":-0.018120603015075377,"vega":0.04813316582914573,"rho":-0.05618389565425667,"breakevenPct":0.29156639651816985},{"delta":0.9,"premium":9.65334448160535,"strike":84.21404682274247,"iv":0.3206444816053512,"gamma":0.026440133779264217,"theta":-0.01243979933110368,"vega":0.03620100334448161,"rho":-0.06072638882003086,"breakevenPct":0.07754929871676444}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}