{"symbol":"HAP","url":"https://intraalpha.com/companies/HAP","capturedAt":"2026-10-22T23:45:29.244Z","state":"partial","quote":{"symbol":"HAP","last_price":73.46,"prev_close":74.56,"regular_close":73.46,"change":-1.1,"change_pct":-1.4753,"regular_change":-1.1,"regular_change_pct":-1.4753,"extended_change":0,"extended_change_pct":0,"bid":69.36,"ask":77.74,"bid_size":100,"ask_size":100,"volume":14076,"vwap":73.5981,"open":74.22,"high":74.22,"low":73.06,"close":73.46,"trade_count":286,"last_trade_at":"2026-10-22T22:30:00.003826668Z","last_quote_at":"2026-10-22T20:00:02.337426014Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:25.379346818-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:15.381Z","bars":[{"c":74.24,"h":74.68,"l":74.23,"n":12,"o":74.68,"t":"2026-10-15T13:30:00Z","v":1221,"vw":74.411527},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-15T13:45:00Z","v":100,"vw":74.06},{"c":73.94,"h":74,"l":73.94,"n":3,"o":74,"t":"2026-10-15T13:50:00Z","v":330,"vw":73.98},{"c":74.05,"h":74.05,"l":74.05,"n":3,"o":74.05,"t":"2026-10-15T14:00:00Z","v":230,"vw":74.05},{"c":74.055,"h":74.055,"l":74.055,"n":2,"o":74.055,"t":"2026-10-15T14:10:00Z","v":375,"vw":74.055},{"c":74.465,"h":74.465,"l":74.465,"n":2,"o":74.465,"t":"2026-10-15T14:45:00Z","v":131,"vw":74.465},{"c":74.4963,"h":74.53,"l":74.4963,"n":2,"o":74.53,"t":"2026-10-15T15:35:00Z","v":339,"vw":74.516977},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-15T15:45:00Z","v":200,"vw":74.52},{"c":74.52,"h":74.52,"l":74.52,"n":7,"o":74.52,"t":"2026-10-15T15:50:00Z","v":466,"vw":74.52},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-15T16:10:00Z","v":100,"vw":74.5},{"c":74.4835,"h":74.4835,"l":74.4835,"n":1,"o":74.4835,"t":"2026-10-15T16:40:00Z","v":676,"vw":74.4835},{"c":74.395,"h":74.395,"l":74.385,"n":3,"o":74.385,"t":"2026-10-15T16:55:00Z","v":679,"vw":74.389021},{"c":74.3845,"h":74.3845,"l":74.3845,"n":1,"o":74.3845,"t":"2026-10-15T17:10:00Z","v":200,"vw":74.3845},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-15T17:20:00Z","v":114,"vw":74.4},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-15T17:40:00Z","v":100,"vw":74.435},{"c":74.415,"h":74.415,"l":74.415,"n":1,"o":74.415,"t":"2026-10-15T17:45:00Z","v":191,"vw":74.415},{"c":74.48,"h":74.48,"l":74.46,"n":15,"o":74.46,"t":"2026-10-15T18:15:00Z","v":4107,"vw":74.471915},{"c":74.46,"h":74.46,"l":74.46,"n":4,"o":74.46,"t":"2026-10-15T18:20:00Z","v":13797,"vw":74.46},{"c":74.43,"h":74.44,"l":74.43,"n":4,"o":74.44,"t":"2026-10-15T18:35:00Z","v":543,"vw":74.432},{"c":74.425,"h":74.44,"l":74.425,"n":3,"o":74.44,"t":"2026-10-15T18:40:00Z","v":543,"vw":74.428006},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-15T18:50:00Z","v":164,"vw":74.435},{"c":74.425,"h":74.425,"l":74.425,"n":4,"o":74.425,"t":"2026-10-15T19:05:00Z","v":310,"vw":74.425},{"c":74.43,"h":74.43,"l":74.43,"n":7,"o":74.43,"t":"2026-10-15T19:40:00Z","v":120,"vw":74.43},{"c":74.495,"h":74.495,"l":74.495,"n":2,"o":74.495,"t":"2026-10-15T19:55:00Z","v":126,"vw":74.495},{"c":74.95,"h":74.99,"l":74.84,"n":25,"o":74.94,"t":"2026-10-16T13:30:00Z","v":2999,"vw":74.912885},{"c":75.1307,"h":75.1307,"l":75.1307,"n":1,"o":75.1307,"t":"2026-10-16T13:45:00Z","v":570,"vw":75.1307},{"c":75.265,"h":75.265,"l":75.2,"n":2,"o":75.2,"t":"2026-10-16T14:45:00Z","v":1805,"vw":75.259598},{"c":75.28,"h":75.28,"l":75.28,"n":3,"o":75.28,"t":"2026-10-16T15:05:00Z","v":200,"vw":75.28},{"c":75.05,"h":75.07,"l":75.05,"n":2,"o":75.07,"t":"2026-10-16T15:25:00Z","v":640,"vw":75.058469},{"c":74.85,"h":74.85,"l":74.85,"n":2,"o":74.85,"t":"2026-10-16T17:05:00Z","v":200,"vw":74.85},{"c":74.865,"h":74.87,"l":74.865,"n":8,"o":74.87,"t":"2026-10-16T17:15:00Z","v":1206,"vw":74.866491},{"c":74.81,"h":74.81,"l":74.81,"n":1,"o":74.81,"t":"2026-10-16T17:20:00Z","v":135,"vw":74.81},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-10-16T18:15:00Z","v":110,"vw":74.89},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-16T18:30:00Z","v":100,"vw":74.86},{"c":74.9249,"h":74.9249,"l":74.9249,"n":1,"o":74.9249,"t":"2026-10-16T18:45:00Z","v":157,"vw":74.9249},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-16T18:50:00Z","v":324,"vw":74.9},{"c":74.92,"h":74.94,"l":74.91,"n":8,"o":74.92,"t":"2026-10-16T19:15:00Z","v":1000,"vw":74.921},{"c":74.995,"h":74.995,"l":74.99,"n":3,"o":74.99,"t":"2026-10-16T19:20:00Z","v":419,"vw":74.991598},{"c":75.04,"h":75.04,"l":75.04,"n":1,"o":75.04,"t":"2026-10-16T19:25:00Z","v":101,"vw":75.04},{"c":75.018,"h":75.018,"l":75.018,"n":3,"o":75.018,"t":"2026-10-16T19:45:00Z","v":746,"vw":75.018},{"c":75.17,"h":75.17,"l":75.06,"n":7,"o":75.06,"t":"2026-10-16T19:55:00Z","v":547,"vw":75.131111},{"c":75.17,"h":75.17,"l":75.17,"n":2,"o":75.17,"t":"2026-10-16T20:00:00Z","v":175,"vw":75.17},{"c":74.84,"h":74.9,"l":74.82,"n":10,"o":74.9,"t":"2026-10-19T13:30:00Z","v":762,"vw":74.855494},{"c":74.4301,"h":74.485,"l":74.4301,"n":4,"o":74.485,"t":"2026-10-19T15:45:00Z","v":1187,"vw":74.434733},{"c":74.3933,"h":74.4,"l":74.3933,"n":3,"o":74.4,"t":"2026-10-19T16:15:00Z","v":300,"vw":74.397767},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-19T17:05:00Z","v":100,"vw":74.37},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-10-19T18:50:00Z","v":108,"vw":74.5},{"c":74.4999,"h":74.4999,"l":74.4999,"n":1,"o":74.4999,"t":"2026-10-19T19:25:00Z","v":343,"vw":74.4999},{"c":74.49,"h":74.49,"l":74.49,"n":8,"o":74.49,"t":"2026-10-19T19:30:00Z","v":687,"vw":74.49},{"c":74.39,"h":74.39,"l":74.39,"n":2,"o":74.39,"t":"2026-10-19T19:55:00Z","v":121,"vw":74.39},{"c":74.31,"h":74.31,"l":74.31,"n":2,"o":74.31,"t":"2026-10-20T13:30:00Z","v":178,"vw":74.31},{"c":74.2754,"h":74.2754,"l":74.2754,"n":2,"o":74.2754,"t":"2026-10-20T13:35:00Z","v":201,"vw":74.2754},{"c":74.29,"h":74.29,"l":74.29,"n":4,"o":74.29,"t":"2026-10-20T13:45:00Z","v":262,"vw":74.29},{"c":74.315,"h":74.315,"l":74.315,"n":2,"o":74.315,"t":"2026-10-20T15:55:00Z","v":253,"vw":74.315},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-10-20T16:00:00Z","v":12871,"vw":74.33},{"c":74.3889,"h":74.39,"l":74.335,"n":31,"o":74.335,"t":"2026-10-20T16:25:00Z","v":4355,"vw":74.387907},{"c":74.354,"h":74.354,"l":74.354,"n":1,"o":74.354,"t":"2026-10-20T17:05:00Z","v":507,"vw":74.354},{"c":74.425,"h":74.425,"l":74.425,"n":1,"o":74.425,"t":"2026-10-20T17:30:00Z","v":268,"vw":74.425},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-20T18:10:00Z","v":493,"vw":74.52},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-20T18:15:00Z","v":340,"vw":74.57},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-10-20T18:20:00Z","v":100,"vw":74.53},{"c":74.51,"h":74.51,"l":74.51,"n":3,"o":74.51,"t":"2026-10-20T18:25:00Z","v":223,"vw":74.51},{"c":74.485,"h":74.485,"l":74.485,"n":1,"o":74.485,"t":"2026-10-20T18:30:00Z","v":364,"vw":74.485},{"c":74.55,"h":74.55,"l":74.55,"n":6,"o":74.55,"t":"2026-10-20T19:00:00Z","v":156,"vw":74.55},{"c":74.52,"h":74.52,"l":74.5,"n":15,"o":74.505,"t":"2026-10-20T19:15:00Z","v":1830,"vw":74.513459},{"c":74.48,"h":74.49,"l":74.48,"n":4,"o":74.49,"t":"2026-10-20T19:35:00Z","v":202,"vw":74.485},{"c":74.47,"h":74.47,"l":74.47,"n":1,"o":74.47,"t":"2026-10-20T19:40:00Z","v":111,"vw":74.47},{"c":74.52,"h":74.52,"l":74.51,"n":4,"o":74.51,"t":"2026-10-20T19:55:00Z","v":537,"vw":74.516269},{"c":74.73,"h":74.86,"l":74.73,"n":5,"o":74.86,"t":"2026-10-21T13:30:00Z","v":981,"vw":74.821224},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-21T13:35:00Z","v":200,"vw":74.6},{"c":74.485,"h":74.485,"l":74.485,"n":1,"o":74.485,"t":"2026-10-21T13:45:00Z","v":100,"vw":74.485},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T14:00:00Z","v":400,"vw":74.49},{"c":74.6599,"h":74.6599,"l":74.6599,"n":1,"o":74.6599,"t":"2026-10-21T14:05:00Z","v":150,"vw":74.6599},{"c":74.5501,"h":74.5501,"l":74.5501,"n":1,"o":74.5501,"t":"2026-10-21T14:25:00Z","v":140,"vw":74.5501},{"c":74.625,"h":74.625,"l":74.625,"n":1,"o":74.625,"t":"2026-10-21T14:30:00Z","v":250,"vw":74.625},{"c":74.445,"h":74.48,"l":74.445,"n":4,"o":74.48,"t":"2026-10-21T15:35:00Z","v":250,"vw":74.4625},{"c":74.47,"h":74.475,"l":74.4422,"n":3,"o":74.475,"t":"2026-10-21T16:05:00Z","v":1086,"vw":74.455005},{"c":74.505,"h":74.505,"l":74.505,"n":1,"o":74.505,"t":"2026-10-21T16:15:00Z","v":165,"vw":74.505},{"c":74.515,"h":74.515,"l":74.515,"n":2,"o":74.515,"t":"2026-10-21T16:25:00Z","v":444,"vw":74.515},{"c":74.45,"h":74.455,"l":74.435,"n":7,"o":74.455,"t":"2026-10-21T16:35:00Z","v":511,"vw":74.447877},{"c":74.5378,"h":74.5378,"l":74.5378,"n":1,"o":74.5378,"t":"2026-10-21T17:30:00Z","v":240,"vw":74.5378},{"c":74.61,"h":74.61,"l":74.575,"n":3,"o":74.575,"t":"2026-10-21T17:55:00Z","v":539,"vw":74.581542},{"c":74.58,"h":74.58,"l":74.58,"n":2,"o":74.58,"t":"2026-10-21T18:00:00Z","v":208,"vw":74.58},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-21T18:25:00Z","v":361,"vw":74.52},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-10-21T18:30:00Z","v":200,"vw":74.56},{"c":74.62,"h":74.62,"l":74.62,"n":7,"o":74.62,"t":"2026-10-21T18:35:00Z","v":659,"vw":74.62},{"c":74.585,"h":74.585,"l":74.585,"n":1,"o":74.585,"t":"2026-10-21T18:40:00Z","v":424,"vw":74.585},{"c":74.5926,"h":74.5926,"l":74.585,"n":3,"o":74.585,"t":"2026-10-21T18:45:00Z","v":365,"vw":74.588471},{"c":74.58,"h":74.58,"l":74.58,"n":3,"o":74.58,"t":"2026-10-21T19:05:00Z","v":263,"vw":74.58},{"c":74.565,"h":74.565,"l":74.565,"n":1,"o":74.565,"t":"2026-10-21T19:15:00Z","v":715,"vw":74.565},{"c":74.54,"h":74.55,"l":74.51,"n":6,"o":74.525,"t":"2026-10-21T19:25:00Z","v":900,"vw":74.522778},{"c":74.565,"h":74.565,"l":74.565,"n":3,"o":74.565,"t":"2026-10-21T19:30:00Z","v":102,"vw":74.565},{"c":74.59,"h":74.63,"l":74.59,"n":7,"o":74.62,"t":"2026-10-21T19:35:00Z","v":3217,"vw":74.597305},{"c":74.65,"h":74.665,"l":74.65,"n":4,"o":74.665,"t":"2026-10-21T19:50:00Z","v":360,"vw":74.658478},{"c":74.56,"h":74.625,"l":74.56,"n":5,"o":74.625,"t":"2026-10-21T19:55:00Z","v":606,"vw":74.576647},{"c":74.03,"h":74.22,"l":73.99,"n":24,"o":74.22,"t":"2026-10-22T13:30:00Z","v":3592,"vw":74.032014},{"c":73.53,"h":73.6,"l":73.512,"n":5,"o":73.6,"t":"2026-10-22T14:00:00Z","v":684,"vw":73.545362},{"c":73.3232,"h":73.3232,"l":73.3232,"n":1,"o":73.3232,"t":"2026-10-22T14:05:00Z","v":680,"vw":73.3232},{"c":73.2956,"h":73.2956,"l":73.2956,"n":1,"o":73.2956,"t":"2026-10-22T14:25:00Z","v":115,"vw":73.2956},{"c":73.1661,"h":73.1661,"l":73.06,"n":3,"o":73.06,"t":"2026-10-22T14:30:00Z","v":456,"vw":73.105967},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-22T14:50:00Z","v":381,"vw":73.155},{"c":73.085,"h":73.085,"l":73.085,"n":3,"o":73.085,"t":"2026-10-22T14:55:00Z","v":360,"vw":73.085},{"c":73.13,"h":73.13,"l":73.13,"n":4,"o":73.13,"t":"2026-10-22T15:05:00Z","v":146,"vw":73.13},{"c":73.225,"h":73.225,"l":73.225,"n":2,"o":73.225,"t":"2026-10-22T16:05:00Z","v":181,"vw":73.225},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-22T16:15:00Z","v":123,"vw":73.23},{"c":73.31,"h":73.31,"l":73.31,"n":3,"o":73.31,"t":"2026-10-22T16:50:00Z","v":120,"vw":73.31},{"c":73.3501,"h":73.415,"l":73.3501,"n":3,"o":73.36,"t":"2026-10-22T17:00:00Z","v":495,"vw":73.378922},{"c":73.335,"h":73.335,"l":73.335,"n":3,"o":73.335,"t":"2026-10-22T17:05:00Z","v":139,"vw":73.335},{"c":73.37,"h":73.37,"l":73.28,"n":5,"o":73.28,"t":"2026-10-22T17:20:00Z","v":302,"vw":73.325224},{"c":73.33,"h":73.33,"l":73.33,"n":2,"o":73.33,"t":"2026-10-22T18:00:00Z","v":123,"vw":73.33},{"c":73.43,"h":73.43,"l":73.43,"n":5,"o":73.43,"t":"2026-10-22T18:05:00Z","v":197,"vw":73.43},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-22T18:10:00Z","v":123,"vw":73.4},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-22T18:20:00Z","v":627,"vw":73.5},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-22T18:30:00Z","v":184,"vw":73.39},{"c":73.5159,"h":73.5159,"l":73.5159,"n":2,"o":73.5159,"t":"2026-10-22T18:40:00Z","v":694,"vw":73.5159},{"c":73.3901,"h":73.3901,"l":73.3901,"n":2,"o":73.3901,"t":"2026-10-22T19:10:00Z","v":152,"vw":73.3901},{"c":73.44,"h":73.44,"l":73.44,"n":3,"o":73.44,"t":"2026-10-22T19:35:00Z","v":122,"vw":73.44},{"c":73.46,"h":73.47,"l":73.46,"n":14,"o":73.47,"t":"2026-10-22T19:55:00Z","v":345,"vw":73.464717}],"history":[{"c":51.9317,"h":52.11,"l":51.9317,"n":64,"o":52.11,"t":"2024-10-21T04:00:00Z","v":1006,"vw":52.11},{"c":52.0038,"h":52.03,"l":51.8438,"n":47,"o":52.0195,"t":"2024-10-22T04:00:00Z","v":12434,"vw":51.893649},{"c":51.6682,"h":51.68,"l":51.52,"n":32,"o":51.68,"t":"2024-10-23T04:00:00Z","v":2495,"vw":51.625818},{"c":51.5519,"h":51.5519,"l":51.3501,"n":51,"o":51.3501,"t":"2024-10-24T04:00:00Z","v":3443,"vw":51.42881},{"c":51.4644,"h":51.848,"l":51.45,"n":33,"o":51.69,"t":"2024-10-25T04:00:00Z","v":2657,"vw":51.54548},{"c":51.7239,"h":51.7793,"l":51.25,"n":36,"o":51.25,"t":"2024-10-28T04:00:00Z","v":1198,"vw":51.55963},{"c":51.1335,"h":51.346,"l":51.1335,"n":38,"o":51.346,"t":"2024-10-29T04:00:00Z","v":1936,"vw":51.280654},{"c":50.9665,"h":51.1901,"l":50.9535,"n":47,"o":51.19,"t":"2024-10-30T04:00:00Z","v":1463,"vw":51.101944},{"c":50.64,"h":50.68,"l":50.63,"n":38,"o":50.63,"t":"2024-10-31T04:00:00Z","v":3650,"vw":50.637032},{"c":50.613,"h":51.11,"l":50.613,"n":36,"o":51.11,"t":"2024-11-01T04:00:00Z","v":2978,"vw":50.751906},{"c":51.0107,"h":51.235,"l":50.9865,"n":59,"o":50.99,"t":"2024-11-04T05:00:00Z","v":3353,"vw":51.034235},{"c":51.2835,"h":51.2835,"l":51.03,"n":40,"o":51.03,"t":"2024-11-05T05:00:00Z","v":4753,"vw":51.233756},{"c":51.0306,"h":51.0516,"l":50.66,"n":46,"o":50.68,"t":"2024-11-06T05:00:00Z","v":2433,"vw":50.786492},{"c":51.5372,"h":51.5953,"l":51.3551,"n":72,"o":51.38,"t":"2024-11-07T05:00:00Z","v":4094,"vw":51.450429},{"c":50.6926,"h":50.99,"l":50.57,"n":71,"o":50.99,"t":"2024-11-08T05:00:00Z","v":7248,"vw":50.723061},{"c":50.2039,"h":50.39,"l":50.1,"n":82,"o":50.35,"t":"2024-11-11T05:00:00Z","v":4477,"vw":50.29482},{"c":49.17,"h":49.435,"l":49.13,"n":56,"o":49.435,"t":"2024-11-12T05:00:00Z","v":5319,"vw":49.208828},{"c":49.1023,"h":49.23,"l":49,"n":66,"o":49,"t":"2024-11-13T05:00:00Z","v":16592,"vw":49.121723},{"c":49.4111,"h":49.45,"l":49.25,"n":234,"o":49.36,"t":"2024-11-14T05:00:00Z","v":22994,"vw":49.376235},{"c":49.3852,"h":49.49,"l":49.305,"n":58,"o":49.46,"t":"2024-11-15T05:00:00Z","v":5773,"vw":49.446546},{"c":50.0261,"h":50.07,"l":49.78,"n":47,"o":49.8063,"t":"2024-11-18T05:00:00Z","v":3414,"vw":49.970224},{"c":50.0186,"h":50.0271,"l":49.8164,"n":51,"o":49.8164,"t":"2024-11-19T05:00:00Z","v":3338,"vw":49.962284},{"c":50.1212,"h":50.1212,"l":49.85,"n":41,"o":49.95,"t":"2024-11-20T05:00:00Z","v":2694,"vw":49.923144},{"c":50.6773,"h":50.7114,"l":50.34,"n":31,"o":50.34,"t":"2024-11-21T05:00:00Z","v":998,"vw":50.62482},{"c":50.8334,"h":50.8334,"l":50.75,"n":40,"o":50.77,"t":"2024-11-22T05:00:00Z","v":3739,"vw":50.783968},{"c":50.7904,"h":50.9544,"l":50.7904,"n":81,"o":50.9544,"t":"2024-11-25T05:00:00Z","v":5722,"vw":50.875441},{"c":50.5018,"h":50.51,"l":50.35,"n":42,"o":50.35,"t":"2024-11-26T05:00:00Z","v":3436,"vw":50.460563},{"c":50.6489,"h":50.9,"l":50.62,"n":33,"o":50.62,"t":"2024-11-27T05:00:00Z","v":2322,"vw":50.686344},{"c":50.9786,"h":50.9786,"l":50.95,"n":25,"o":50.95,"t":"2024-11-29T05:00:00Z","v":356,"vw":50.95},{"c":50.6988,"h":50.83,"l":50.44,"n":50,"o":50.83,"t":"2024-12-02T05:00:00Z","v":1955,"vw":50.518888},{"c":50.8195,"h":51.0292,"l":50.7806,"n":32,"o":50.99,"t":"2024-12-03T05:00:00Z","v":3028,"vw":50.925002},{"c":50.2015,"h":50.7406,"l":50.1492,"n":45,"o":50.7406,"t":"2024-12-04T05:00:00Z","v":2286,"vw":50.31915},{"c":50.2324,"h":50.395,"l":50.18,"n":55,"o":50.395,"t":"2024-12-05T05:00:00Z","v":5722,"vw":50.26329},{"c":49.5229,"h":49.7299,"l":49.515,"n":39,"o":49.7299,"t":"2024-12-06T05:00:00Z","v":1842,"vw":49.555595},{"c":50.075,"h":50.72,"l":50.06,"n":105,"o":50.06,"t":"2024-12-09T05:00:00Z","v":16619,"vw":50.29478},{"c":49.7874,"h":50.07,"l":49.7425,"n":34,"o":50.01,"t":"2024-12-10T05:00:00Z","v":4274,"vw":49.988439},{"c":50.0044,"h":50.03,"l":49.8851,"n":68,"o":50.03,"t":"2024-12-11T05:00:00Z","v":6385,"vw":49.937413},{"c":49.27,"h":49.4601,"l":49.27,"n":50,"o":49.46,"t":"2024-12-12T05:00:00Z","v":4359,"vw":49.373459},{"c":48.8463,"h":49.21,"l":48.765,"n":96,"o":49.21,"t":"2024-12-13T05:00:00Z","v":10581,"vw":48.881536},{"c":48.1028,"h":48.41,"l":48.1,"n":80,"o":48.4079,"t":"2024-12-16T05:00:00Z","v":10195,"vw":48.236549},{"c":47.838,"h":47.84,"l":47.68,"n":145,"o":47.7,"t":"2024-12-17T05:00:00Z","v":32913,"vw":47.780786},{"c":46.34,"h":47.7,"l":46.34,"n":75,"o":47.7,"t":"2024-12-18T05:00:00Z","v":15339,"vw":46.773424},{"c":46.0314,"h":46.72,"l":46.0314,"n":88,"o":46.57,"t":"2024-12-19T05:00:00Z","v":7960,"vw":46.25603},{"c":46.45,"h":46.67,"l":45.88,"n":72,"o":45.88,"t":"2024-12-20T05:00:00Z","v":10010,"vw":46.523069},{"c":45.46,"h":45.48,"l":45.02,"n":134,"o":45.15,"t":"2024-12-23T05:00:00Z","v":39630,"vw":45.352177},{"c":45.75,"h":45.75,"l":45.34,"n":242,"o":45.67,"t":"2024-12-24T05:00:00Z","v":80182,"vw":45.68616},{"c":45.7092,"h":45.81,"l":45.51,"n":149,"o":45.51,"t":"2024-12-26T05:00:00Z","v":32517,"vw":45.667107},{"c":45.5458,"h":45.68,"l":45.38,"n":145,"o":45.45,"t":"2024-12-27T05:00:00Z","v":174631,"vw":45.513097},{"c":45.28,"h":45.4184,"l":45.08,"n":125,"o":45.295,"t":"2024-12-30T05:00:00Z","v":121137,"vw":45.342008},{"c":45.6,"h":45.66,"l":45.41,"n":234,"o":45.63,"t":"2024-12-31T05:00:00Z","v":116909,"vw":45.542229},{"c":45.93,"h":46.2,"l":45.78,"n":120,"o":46.01,"t":"2025-01-02T05:00:00Z","v":9458,"vw":45.968308},{"c":46.1558,"h":46.22,"l":46.04,"n":76,"o":46.05,"t":"2025-01-03T05:00:00Z","v":9299,"vw":46.110923},{"c":46.2213,"h":46.6803,"l":46.22,"n":85,"o":46.37,"t":"2025-01-06T05:00:00Z","v":8090,"vw":46.46726},{"c":46.2747,"h":46.57,"l":46.146,"n":97,"o":46.52,"t":"2025-01-07T05:00:00Z","v":5594,"vw":46.432715},{"c":46.1636,"h":46.2,"l":45.78,"n":72,"o":45.91,"t":"2025-01-08T05:00:00Z","v":30031,"vw":45.979719},{"c":46.0117,"h":46.45,"l":45.83,"n":122,"o":46.21,"t":"2025-01-10T05:00:00Z","v":10939,"vw":46.152397},{"c":46.6747,"h":46.6747,"l":45.93,"n":98,"o":45.93,"t":"2025-01-13T05:00:00Z","v":20124,"vw":46.55472},{"c":47.0768,"h":47.09,"l":46.68,"n":191,"o":46.76,"t":"2025-01-14T05:00:00Z","v":23791,"vw":46.916404},{"c":47.5992,"h":47.7199,"l":47.4882,"n":68,"o":47.56,"t":"2025-01-15T05:00:00Z","v":7779,"vw":47.600028},{"c":47.73,"h":47.765,"l":47.52,"n":66,"o":47.52,"t":"2025-01-16T05:00:00Z","v":4620,"vw":47.667206},{"c":48.2233,"h":48.31,"l":47.78,"n":88,"o":47.78,"t":"2025-01-17T05:00:00Z","v":17930,"vw":48.2313},{"c":48.4752,"h":48.51,"l":48.34,"n":67,"o":48.34,"t":"2025-01-21T05:00:00Z","v":3439,"vw":48.471057},{"c":47.8918,"h":48.22,"l":47.8918,"n":45,"o":48.22,"t":"2025-01-22T05:00:00Z","v":4301,"vw":48.138998},{"c":48.2626,"h":48.28,"l":47.96,"n":37,"o":47.96,"t":"2025-01-23T05:00:00Z","v":7223,"vw":48.232587},{"c":48.3137,"h":48.5,"l":48.26,"n":69,"o":48.49,"t":"2025-01-24T05:00:00Z","v":4461,"vw":48.401925},{"c":48.2657,"h":48.3209,"l":48.0003,"n":67,"o":48.17,"t":"2025-01-27T05:00:00Z","v":2776,"vw":48.228443},{"c":47.8867,"h":47.89,"l":47.73,"n":59,"o":47.79,"t":"2025-01-28T05:00:00Z","v":3612,"vw":47.808375},{"c":47.9851,"h":48.15,"l":47.94,"n":56,"o":48.06,"t":"2025-01-29T05:00:00Z","v":3992,"vw":48.017741},{"c":48.61,"h":48.75,"l":48.39,"n":61,"o":48.39,"t":"2025-01-30T05:00:00Z","v":5853,"vw":48.488514},{"c":47.876,"h":48.55,"l":47.8101,"n":79,"o":48.55,"t":"2025-01-31T05:00:00Z","v":5777,"vw":48.25917},{"c":47.5842,"h":47.82,"l":47.18,"n":87,"o":47.18,"t":"2025-02-03T05:00:00Z","v":4114,"vw":47.568915},{"c":48.2199,"h":48.2886,"l":47.62,"n":29,"o":47.62,"t":"2025-02-04T05:00:00Z","v":2438,"vw":48.166569},{"c":48.2087,"h":48.33,"l":48.2,"n":41,"o":48.2,"t":"2025-02-05T05:00:00Z","v":2672,"vw":48.262385},{"c":48.13,"h":48.55,"l":47.8401,"n":238,"o":48.4,"t":"2025-02-06T05:00:00Z","v":27749,"vw":47.987803},{"c":47.9759,"h":48.33,"l":47.89,"n":106,"o":48.3,"t":"2025-02-07T05:00:00Z","v":12898,"vw":48.025639},{"c":48.55,"h":48.58,"l":48.23,"n":119,"o":48.23,"t":"2025-02-10T05:00:00Z","v":20293,"vw":48.455273},{"c":48.5888,"h":48.67,"l":48.31,"n":100,"o":48.38,"t":"2025-02-11T05:00:00Z","v":13671,"vw":48.516712},{"c":48.29,"h":48.57,"l":48.15,"n":195,"o":48.35,"t":"2025-02-12T05:00:00Z","v":22086,"vw":48.328851},{"c":48.7,"h":48.7664,"l":48.19,"n":61,"o":48.25,"t":"2025-02-13T05:00:00Z","v":6676,"vw":48.576606},{"c":48.715,"h":48.98,"l":48.69,"n":180,"o":48.97,"t":"2025-02-14T05:00:00Z","v":8106,"vw":48.83948},{"c":49.24,"h":49.28,"l":48.77,"n":100,"o":48.77,"t":"2025-02-18T05:00:00Z","v":20528,"vw":49.237765},{"c":49.0266,"h":49.14,"l":48.91,"n":65,"o":48.91,"t":"2025-02-19T05:00:00Z","v":3475,"vw":49.03349},{"c":49.49,"h":49.49,"l":49.32,"n":46,"o":49.32,"t":"2025-02-20T05:00:00Z","v":3341,"vw":49.40293},{"c":48.8169,"h":49.58,"l":48.79,"n":55,"o":49.58,"t":"2025-02-21T05:00:00Z","v":10605,"vw":49.261216},{"c":48.7794,"h":48.94,"l":48.68,"n":48,"o":48.73,"t":"2025-02-24T05:00:00Z","v":3722,"vw":48.803992},{"c":48.723,"h":48.76,"l":48.4307,"n":46,"o":48.55,"t":"2025-02-25T05:00:00Z","v":2116,"vw":48.618551},{"c":48.5482,"h":48.8055,"l":48.45,"n":136,"o":48.58,"t":"2025-02-26T05:00:00Z","v":20827,"vw":48.623201},{"c":48.1406,"h":48.5646,"l":48.1406,"n":41,"o":48.5,"t":"2025-02-27T05:00:00Z","v":2802,"vw":48.521462},{"c":48.252,"h":48.252,"l":47.8826,"n":56,"o":48.1068,"t":"2025-02-28T05:00:00Z","v":3541,"vw":48.094982},{"c":47.5893,"h":48.76,"l":47.49,"n":72,"o":48.76,"t":"2025-03-03T05:00:00Z","v":7695,"vw":48.000984},{"c":47.3768,"h":47.94,"l":46.86,"n":81,"o":47.24,"t":"2025-03-04T05:00:00Z","v":50580,"vw":47.281869},{"c":48.1705,"h":48.1705,"l":47.6,"n":99,"o":47.75,"t":"2025-03-05T05:00:00Z","v":7041,"vw":47.94607},{"c":48.37,"h":48.37,"l":48.22,"n":57,"o":48.22,"t":"2025-03-06T05:00:00Z","v":1692,"vw":48.314074},{"c":49.0498,"h":49.08,"l":48.28,"n":59,"o":48.28,"t":"2025-03-07T05:00:00Z","v":2318,"vw":48.967121},{"c":48.715,"h":48.905,"l":48.52,"n":239,"o":48.78,"t":"2025-03-10T04:00:00Z","v":7663,"vw":48.764503},{"c":48.6605,"h":48.88,"l":48.5118,"n":80,"o":48.88,"t":"2025-03-11T04:00:00Z","v":5092,"vw":48.735735},{"c":48.41,"h":48.6507,"l":48.32,"n":154,"o":48.55,"t":"2025-03-12T04:00:00Z","v":34295,"vw":48.58915},{"c":48.4108,"h":48.71,"l":48.26,"n":196,"o":48.26,"t":"2025-03-13T04:00:00Z","v":3322,"vw":48.421994},{"c":49.36,"h":49.37,"l":48.85,"n":94,"o":48.95,"t":"2025-03-14T04:00:00Z","v":10623,"vw":49.086329},{"c":50.0409,"h":50.12,"l":49.75,"n":95,"o":49.75,"t":"2025-03-17T04:00:00Z","v":4811,"vw":49.924611},{"c":50.0846,"h":50.33,"l":49.925,"n":87,"o":50.33,"t":"2025-03-18T04:00:00Z","v":4777,"vw":49.987302},{"c":50.3673,"h":50.5095,"l":50.1,"n":101,"o":50.17,"t":"2025-03-19T04:00:00Z","v":10389,"vw":50.3637},{"c":50.2831,"h":50.31,"l":50.17,"n":64,"o":50.22,"t":"2025-03-20T04:00:00Z","v":2912,"vw":50.220565},{"c":49.79,"h":49.79,"l":49.51,"n":84,"o":49.71,"t":"2025-03-21T04:00:00Z","v":5057,"vw":49.70075},{"c":49.9135,"h":50.0065,"l":49.74,"n":102,"o":49.98,"t":"2025-03-24T04:00:00Z","v":8331,"vw":49.875435},{"c":50.1015,"h":50.18,"l":50.0899,"n":198,"o":50.15,"t":"2025-03-25T04:00:00Z","v":2551,"vw":50.124472},{"c":50.1734,"h":50.3805,"l":50.0305,"n":184,"o":50.17,"t":"2025-03-26T04:00:00Z","v":3464,"vw":50.17783},{"c":50.2571,"h":50.3227,"l":50.03,"n":180,"o":50.03,"t":"2025-03-27T04:00:00Z","v":3118,"vw":50.211764},{"c":49.7316,"h":50.01,"l":49.73,"n":38,"o":50.0037,"t":"2025-03-28T04:00:00Z","v":3716,"vw":49.869469},{"c":49.8133,"h":49.8248,"l":49.2,"n":75,"o":49.2,"t":"2025-03-31T04:00:00Z","v":3130,"vw":49.583672},{"c":49.9798,"h":49.9875,"l":49.44,"n":162,"o":49.74,"t":"2025-04-01T04:00:00Z","v":6998,"vw":49.752805},{"c":49.9,"h":49.9,"l":49.63,"n":74,"o":49.71,"t":"2025-04-02T04:00:00Z","v":2815,"vw":49.754366},{"c":48.288,"h":48.84,"l":48.288,"n":80,"o":48.84,"t":"2025-04-03T04:00:00Z","v":5321,"vw":48.677436},{"c":44.6431,"h":46.47,"l":44.5577,"n":103,"o":46.47,"t":"2025-04-04T04:00:00Z","v":7172,"vw":44.963305},{"c":44.1575,"h":45.63,"l":43.1,"n":233,"o":43.1,"t":"2025-04-07T04:00:00Z","v":28768,"vw":44.527034},{"c":43.1626,"h":45.12,"l":42.65,"n":146,"o":45.0063,"t":"2025-04-08T04:00:00Z","v":25356,"vw":43.353457},{"c":46.2876,"h":46.43,"l":43.08,"n":157,"o":43.08,"t":"2025-04-09T04:00:00Z","v":15209,"vw":43.593821},{"c":45.1596,"h":45.55,"l":44.34,"n":134,"o":45.33,"t":"2025-04-10T04:00:00Z","v":13189,"vw":45.111818},{"c":46.7405,"h":46.911,"l":45.64,"n":114,"o":46.1,"t":"2025-04-11T04:00:00Z","v":13468,"vw":46.247996},{"c":47.206,"h":47.75,"l":46.885,"n":178,"o":47.75,"t":"2025-04-14T04:00:00Z","v":24923,"vw":47.273088},{"c":47.1187,"h":47.42,"l":47.1187,"n":72,"o":47.35,"t":"2025-04-15T04:00:00Z","v":7726,"vw":47.278718},{"c":47.2428,"h":47.75,"l":47.14,"n":55,"o":47.57,"t":"2025-04-16T04:00:00Z","v":2123,"vw":47.508969},{"c":47.7275,"h":48.06,"l":47.37,"n":110,"o":47.51,"t":"2025-04-17T04:00:00Z","v":13557,"vw":47.701936},{"c":47.33,"h":47.5406,"l":46.88,"n":42,"o":47.5406,"t":"2025-04-21T04:00:00Z","v":2070,"vw":47.044633},{"c":48.14,"h":48.26,"l":47.8986,"n":76,"o":48.04,"t":"2025-04-22T04:00:00Z","v":7189,"vw":48.054114},{"c":48.0042,"h":48.56,"l":47.8417,"n":105,"o":48.27,"t":"2025-04-23T04:00:00Z","v":13328,"vw":48.126759},{"c":48.7151,"h":48.7151,"l":48.1,"n":62,"o":48.1,"t":"2025-04-24T04:00:00Z","v":8101,"vw":48.549924},{"c":48.51,"h":51.1,"l":48.3341,"n":98,"o":51.1,"t":"2025-04-25T04:00:00Z","v":8896,"vw":48.774845},{"c":48.88,"h":48.88,"l":48.55,"n":50,"o":48.55,"t":"2025-04-28T04:00:00Z","v":3927,"vw":48.749235},{"c":48.82,"h":48.86,"l":48.67,"n":47,"o":48.67,"t":"2025-04-29T04:00:00Z","v":1304,"vw":48.802949},{"c":48.3554,"h":48.38,"l":47.87,"n":79,"o":48,"t":"2025-04-30T04:00:00Z","v":4195,"vw":48.068815},{"c":48.3334,"h":48.5293,"l":48.08,"n":65,"o":48.08,"t":"2025-05-01T04:00:00Z","v":5671,"vw":48.345765},{"c":48.8134,"h":48.8134,"l":48.7198,"n":35,"o":48.7198,"t":"2025-05-02T04:00:00Z","v":617,"vw":48.767458},{"c":48.6121,"h":48.9,"l":48.6121,"n":46,"o":48.9,"t":"2025-05-05T04:00:00Z","v":2735,"vw":48.726452},{"c":48.9242,"h":48.97,"l":48.8098,"n":43,"o":48.8098,"t":"2025-05-06T04:00:00Z","v":2809,"vw":48.948695},{"c":48.6727,"h":48.87,"l":48.49,"n":61,"o":48.705,"t":"2025-05-07T04:00:00Z","v":4446,"vw":48.648337},{"c":48.81,"h":48.9801,"l":48.75,"n":61,"o":48.82,"t":"2025-05-08T04:00:00Z","v":1528,"vw":48.862697},{"c":49.3744,"h":49.3744,"l":49.14,"n":45,"o":49.15,"t":"2025-05-09T04:00:00Z","v":4105,"vw":49.281262},{"c":49.5461,"h":50.07,"l":49.43,"n":68,"o":50.07,"t":"2025-05-12T04:00:00Z","v":8331,"vw":49.742926},{"c":50.261,"h":50.41,"l":49.89,"n":45,"o":49.89,"t":"2025-05-13T04:00:00Z","v":1465,"vw":50.055513},{"c":49.7,"h":50.01,"l":49.62,"n":73,"o":50.01,"t":"2025-05-14T04:00:00Z","v":8743,"vw":49.737084},{"c":50.19,"h":50.19,"l":49.71,"n":55,"o":49.71,"t":"2025-05-15T04:00:00Z","v":3393,"vw":49.929134},{"c":50.3021,"h":50.3496,"l":49.97,"n":39,"o":49.97,"t":"2025-05-16T04:00:00Z","v":4374,"vw":50.297044},{"c":50.2888,"h":50.3,"l":50.07,"n":56,"o":50.09,"t":"2025-05-19T04:00:00Z","v":2747,"vw":50.15552},{"c":50.5072,"h":50.615,"l":50.39,"n":52,"o":50.42,"t":"2025-05-20T04:00:00Z","v":5774,"vw":50.470937},{"c":50.105,"h":50.51,"l":50.1001,"n":41,"o":50.51,"t":"2025-05-21T04:00:00Z","v":1769,"vw":50.29618},{"c":49.7234,"h":49.8378,"l":49.46,"n":49,"o":49.55,"t":"2025-05-22T04:00:00Z","v":2758,"vw":49.699492},{"c":50.1804,"h":50.215,"l":49.98,"n":43,"o":49.99,"t":"2025-05-23T04:00:00Z","v":5226,"vw":50.023075},{"c":50.4052,"h":50.445,"l":50.29,"n":59,"o":50.31,"t":"2025-05-27T04:00:00Z","v":3238,"vw":50.400768},{"c":50.0294,"h":50.37,"l":50.0294,"n":52,"o":50.37,"t":"2025-05-28T04:00:00Z","v":11135,"vw":50.182615},{"c":50.2002,"h":50.3,"l":50,"n":36,"o":50.3,"t":"2025-05-29T04:00:00Z","v":1236,"vw":50.202759},{"c":50.2316,"h":50.2316,"l":49.885,"n":33,"o":50.1,"t":"2025-05-30T04:00:00Z","v":1429,"vw":49.949838},{"c":50.9364,"h":50.97,"l":50.45,"n":62,"o":50.45,"t":"2025-06-02T04:00:00Z","v":18947,"vw":50.907371},{"c":50.9604,"h":50.9992,"l":50.92,"n":48,"o":50.96,"t":"2025-06-03T04:00:00Z","v":2516,"vw":50.980883},{"c":50.8516,"h":51.26,"l":50.8516,"n":65,"o":51.21,"t":"2025-06-04T04:00:00Z","v":6002,"vw":51.081675},{"c":51.0476,"h":51.31,"l":51.0476,"n":70,"o":51.31,"t":"2025-06-05T04:00:00Z","v":5088,"vw":51.236283},{"c":51.1317,"h":51.2,"l":51.09,"n":58,"o":51.17,"t":"2025-06-06T04:00:00Z","v":3809,"vw":51.144335},{"c":51.4,"h":51.6093,"l":51.2008,"n":69,"o":51.27,"t":"2025-06-09T04:00:00Z","v":6561,"vw":51.402061},{"c":51.6782,"h":51.77,"l":51.5925,"n":47,"o":51.6926,"t":"2025-06-10T04:00:00Z","v":5975,"vw":51.668911},{"c":52.0168,"h":52.02,"l":51.78,"n":113,"o":51.81,"t":"2025-06-11T04:00:00Z","v":9791,"vw":51.878328},{"c":52.3486,"h":52.3486,"l":52.15,"n":50,"o":52.15,"t":"2025-06-12T04:00:00Z","v":2677,"vw":52.240748},{"c":52.6487,"h":52.65,"l":52.36,"n":87,"o":52.4,"t":"2025-06-13T04:00:00Z","v":10602,"vw":52.592047},{"c":52.9168,"h":53.15,"l":52.8911,"n":77,"o":52.96,"t":"2025-06-16T04:00:00Z","v":8121,"vw":52.978929},{"c":52.5655,"h":52.8501,"l":52.52,"n":63,"o":52.78,"t":"2025-06-17T04:00:00Z","v":7934,"vw":52.781421},{"c":52.3765,"h":52.6531,"l":52.351,"n":40,"o":52.49,"t":"2025-06-18T04:00:00Z","v":1394,"vw":52.519653},{"c":52.1519,"h":52.2863,"l":52.0482,"n":53,"o":52.2863,"t":"2025-06-20T04:00:00Z","v":1897,"vw":52.152959},{"c":51.9781,"h":52.34,"l":51.8,"n":90,"o":52.2,"t":"2025-06-23T04:00:00Z","v":10717,"vw":52.207168},{"c":51.7973,"h":51.9449,"l":51.72,"n":62,"o":51.76,"t":"2025-06-24T04:00:00Z","v":8789,"vw":51.74791},{"c":51.3867,"h":51.405,"l":51.36,"n":40,"o":51.36,"t":"2025-06-25T04:00:00Z","v":1043,"vw":51.386047},{"c":52.27,"h":52.36,"l":52.12,"n":54,"o":52.1413,"t":"2025-06-26T04:00:00Z","v":3752,"vw":52.195578},{"c":51.9657,"h":52.0859,"l":51.785,"n":40,"o":51.97,"t":"2025-06-27T04:00:00Z","v":2542,"vw":51.957063},{"c":51.9552,"h":51.98,"l":51.79,"n":50,"o":51.79,"t":"2025-06-30T04:00:00Z","v":2595,"vw":51.832738},{"c":52.4939,"h":52.61,"l":52.02,"n":55,"o":52.2,"t":"2025-07-01T04:00:00Z","v":4497,"vw":52.501355},{"c":53.53,"h":53.53,"l":52.81,"n":39,"o":52.88,"t":"2025-07-02T04:00:00Z","v":1901,"vw":53.034601},{"c":53.59,"h":53.605,"l":53.5,"n":45,"o":53.605,"t":"2025-07-03T04:00:00Z","v":3439,"vw":53.541172},{"c":52.8555,"h":53.09,"l":52.765,"n":52,"o":52.91,"t":"2025-07-07T04:00:00Z","v":3288,"vw":52.832493},{"c":53.2001,"h":53.38,"l":52.95,"n":124,"o":52.95,"t":"2025-07-08T04:00:00Z","v":17684,"vw":53.2592},{"c":53.23,"h":53.26,"l":53.041,"n":55,"o":53.1101,"t":"2025-07-09T04:00:00Z","v":4326,"vw":53.152803},{"c":53.616,"h":53.64,"l":53.29,"n":39,"o":53.29,"t":"2025-07-10T04:00:00Z","v":2339,"vw":53.375975},{"c":53.6037,"h":53.62,"l":53.5769,"n":42,"o":53.5769,"t":"2025-07-11T04:00:00Z","v":960,"vw":53.608451},{"c":53.3113,"h":53.347,"l":53.2467,"n":39,"o":53.2467,"t":"2025-07-14T04:00:00Z","v":2384,"vw":53.262553},{"c":52.7115,"h":53.29,"l":52.7001,"n":70,"o":53.29,"t":"2025-07-15T04:00:00Z","v":7250,"vw":52.747364},{"c":52.7429,"h":52.8169,"l":52.435,"n":50,"o":52.6685,"t":"2025-07-16T04:00:00Z","v":2375,"vw":52.694548},{"c":52.68,"h":52.69,"l":52.46,"n":52,"o":52.54,"t":"2025-07-17T04:00:00Z","v":4804,"vw":52.592546},{"c":52.6235,"h":53.07,"l":52.61,"n":39,"o":53.07,"t":"2025-07-18T04:00:00Z","v":2568,"vw":52.742918},{"c":53.0011,"h":53.3349,"l":53.0011,"n":47,"o":53.13,"t":"2025-07-21T04:00:00Z","v":3459,"vw":53.248468},{"c":53.895,"h":53.94,"l":53.34,"n":83,"o":53.34,"t":"2025-07-22T04:00:00Z","v":7168,"vw":53.758792},{"c":54.2749,"h":54.2749,"l":54.12,"n":61,"o":54.12,"t":"2025-07-23T04:00:00Z","v":3740,"vw":54.184235},{"c":53.9196,"h":54.14,"l":53.91,"n":60,"o":54,"t":"2025-07-24T04:00:00Z","v":3480,"vw":53.940562},{"c":53.8411,"h":53.9167,"l":53.52,"n":53,"o":53.52,"t":"2025-07-25T04:00:00Z","v":6025,"vw":53.836515},{"c":53.37,"h":53.5,"l":53.24,"n":73,"o":53.44,"t":"2025-07-28T04:00:00Z","v":6194,"vw":53.350953},{"c":53.5313,"h":53.5313,"l":53.34,"n":47,"o":53.34,"t":"2025-07-29T04:00:00Z","v":6177,"vw":53.451688},{"c":52.57,"h":53.23,"l":52.29,"n":150,"o":53.0591,"t":"2025-07-30T04:00:00Z","v":17659,"vw":52.730884},{"c":52.3986,"h":52.57,"l":52.3986,"n":76,"o":52.48,"t":"2025-07-31T04:00:00Z","v":4604,"vw":52.481981},{"c":52.214,"h":52.37,"l":51.978,"n":63,"o":52.13,"t":"2025-08-01T04:00:00Z","v":5122,"vw":52.088439},{"c":52.6884,"h":52.7567,"l":52.39,"n":78,"o":52.39,"t":"2025-08-04T04:00:00Z","v":8840,"vw":52.61585},{"c":53.1259,"h":53.1259,"l":52.77,"n":64,"o":52.88,"t":"2025-08-05T04:00:00Z","v":4382,"vw":52.941027},{"c":52.9661,"h":53.245,"l":52.9362,"n":29,"o":53.23,"t":"2025-08-06T04:00:00Z","v":1657,"vw":53.055825},{"c":53.025,"h":53.27,"l":52.95,"n":413,"o":53.23,"t":"2025-08-07T04:00:00Z","v":43945,"vw":53.145505},{"c":53.36,"h":53.6,"l":53.34,"n":109,"o":53.38,"t":"2025-08-08T04:00:00Z","v":11800,"vw":53.444053},{"c":53.1914,"h":53.4187,"l":53.01,"n":73,"o":53.4187,"t":"2025-08-11T04:00:00Z","v":5133,"vw":53.179492},{"c":53.5901,"h":53.65,"l":53.39,"n":58,"o":53.39,"t":"2025-08-12T04:00:00Z","v":3709,"vw":53.549087},{"c":54.0321,"h":54.0321,"l":53.65,"n":75,"o":53.65,"t":"2025-08-13T04:00:00Z","v":6811,"vw":53.831462},{"c":53.4942,"h":53.4942,"l":53.23,"n":60,"o":53.36,"t":"2025-08-14T04:00:00Z","v":3172,"vw":53.337973},{"c":53.9541,"h":54.1,"l":53.66,"n":62,"o":53.66,"t":"2025-08-15T04:00:00Z","v":6141,"vw":53.960869},{"c":53.8699,"h":54.05,"l":53.76,"n":60,"o":54.05,"t":"2025-08-18T04:00:00Z","v":4207,"vw":53.838298},{"c":53.7522,"h":54.04,"l":53.6801,"n":102,"o":53.99,"t":"2025-08-19T04:00:00Z","v":8852,"vw":53.792556},{"c":54.0921,"h":54.145,"l":53.9,"n":58,"o":53.9,"t":"2025-08-20T04:00:00Z","v":3468,"vw":54.064173},{"c":54.3723,"h":54.405,"l":54.13,"n":68,"o":54.13,"t":"2025-08-21T04:00:00Z","v":6593,"vw":54.293425},{"c":55.3628,"h":55.4256,"l":54.48,"n":74,"o":54.48,"t":"2025-08-22T04:00:00Z","v":7245,"vw":55.249224},{"c":55.2648,"h":55.37,"l":55.2501,"n":79,"o":55.33,"t":"2025-08-25T04:00:00Z","v":8255,"vw":55.340389},{"c":55.2067,"h":55.2067,"l":54.975,"n":56,"o":55.14,"t":"2025-08-26T04:00:00Z","v":3638,"vw":55.039902},{"c":55.2807,"h":55.2807,"l":54.96,"n":76,"o":54.96,"t":"2025-08-27T04:00:00Z","v":3820,"vw":55.21465},{"c":55.3618,"h":55.3618,"l":55.18,"n":77,"o":55.18,"t":"2025-08-28T04:00:00Z","v":3080,"vw":55.32066},{"c":55.4264,"h":55.48,"l":55.31,"n":70,"o":55.31,"t":"2025-08-29T04:00:00Z","v":1642,"vw":55.393982},{"c":55.3417,"h":55.3417,"l":55.1501,"n":129,"o":55.17,"t":"2025-09-02T04:00:00Z","v":5247,"vw":55.204169},{"c":55.0955,"h":55.4994,"l":54.9802,"n":148,"o":55.47,"t":"2025-09-03T04:00:00Z","v":7547,"vw":55.21797},{"c":55.1076,"h":55.1076,"l":54.8276,"n":78,"o":54.8276,"t":"2025-09-04T04:00:00Z","v":4845,"vw":54.988595},{"c":55.24,"h":55.5,"l":55.1214,"n":142,"o":55.41,"t":"2025-09-05T04:00:00Z","v":7439,"vw":55.226377},{"c":55.55,"h":55.58,"l":55.26,"n":111,"o":55.58,"t":"2025-09-08T04:00:00Z","v":6871,"vw":55.447968},{"c":55.3732,"h":55.8,"l":55.3732,"n":67,"o":55.72,"t":"2025-09-09T04:00:00Z","v":3579,"vw":55.62102},{"c":55.7407,"h":55.75,"l":55.555,"n":47,"o":55.75,"t":"2025-09-10T04:00:00Z","v":1741,"vw":55.690071},{"c":56.1192,"h":56.1192,"l":55.79,"n":60,"o":55.79,"t":"2025-09-11T04:00:00Z","v":6177,"vw":55.979397},{"c":55.8974,"h":56.12,"l":55.77,"n":89,"o":56.12,"t":"2025-09-12T04:00:00Z","v":7439,"vw":55.920982},{"c":56.0088,"h":56.0088,"l":55.71,"n":63,"o":55.71,"t":"2025-09-15T04:00:00Z","v":1830,"vw":55.846029},{"c":56.0757,"h":56.165,"l":56.064,"n":79,"o":56.0664,"t":"2025-09-16T04:00:00Z","v":5077,"vw":56.125113},{"c":55.8698,"h":56.44,"l":55.78,"n":51,"o":55.94,"t":"2025-09-17T04:00:00Z","v":3793,"vw":56.052753},{"c":55.8049,"h":55.85,"l":55.53,"n":74,"o":55.85,"t":"2025-09-18T04:00:00Z","v":6039,"vw":55.673989},{"c":55.9939,"h":56.07,"l":55.81,"n":54,"o":55.81,"t":"2025-09-19T04:00:00Z","v":3555,"vw":55.936182},{"c":56.3354,"h":56.41,"l":55.9555,"n":50,"o":55.99,"t":"2025-09-22T04:00:00Z","v":2526,"vw":56.239307},{"c":56.5404,"h":56.93,"l":56.5,"n":81,"o":56.5,"t":"2025-09-23T04:00:00Z","v":6237,"vw":56.627581},{"c":56.58,"h":56.885,"l":56.55,"n":53,"o":56.55,"t":"2025-09-24T04:00:00Z","v":3604,"vw":56.701689},{"c":56.674,"h":56.83,"l":56.59,"n":63,"o":56.65,"t":"2025-09-25T04:00:00Z","v":5117,"vw":56.675784},{"c":57.1348,"h":57.18,"l":57,"n":63,"o":57,"t":"2025-09-26T04:00:00Z","v":3477,"vw":57.136014},{"c":57.14,"h":57.405,"l":57.09,"n":68,"o":57.37,"t":"2025-09-29T04:00:00Z","v":5593,"vw":57.180167},{"c":57.0868,"h":57.0868,"l":56.75,"n":93,"o":56.76,"t":"2025-09-30T04:00:00Z","v":9172,"vw":56.8509},{"c":57.2145,"h":57.4,"l":57.105,"n":161,"o":57.27,"t":"2025-10-01T04:00:00Z","v":28718,"vw":57.326338},{"c":57.1767,"h":57.19,"l":56.87,"n":51,"o":57,"t":"2025-10-02T04:00:00Z","v":2737,"vw":57.068343},{"c":57.5518,"h":57.71,"l":57.41,"n":87,"o":57.46,"t":"2025-10-03T04:00:00Z","v":97084,"vw":57.698266},{"c":57.8106,"h":57.939,"l":57.7356,"n":81,"o":57.78,"t":"2025-10-06T04:00:00Z","v":4302,"vw":57.859828},{"c":57.63,"h":57.95,"l":57.48,"n":201,"o":57.95,"t":"2025-10-07T04:00:00Z","v":19611,"vw":57.644073},{"c":57.81,"h":58.06,"l":57.66,"n":89,"o":58.06,"t":"2025-10-08T04:00:00Z","v":11251,"vw":57.811427},{"c":57.0896,"h":58.14,"l":56.9782,"n":119,"o":58.13,"t":"2025-10-09T04:00:00Z","v":8579,"vw":57.44811},{"c":56.04,"h":57.06,"l":56.04,"n":159,"o":57.0048,"t":"2025-10-10T04:00:00Z","v":13277,"vw":56.668768},{"c":57.1413,"h":57.26,"l":56.9099,"n":109,"o":56.9288,"t":"2025-10-13T04:00:00Z","v":7595,"vw":57.111184},{"c":57.1241,"h":57.315,"l":56.486,"n":115,"o":56.486,"t":"2025-10-14T04:00:00Z","v":9307,"vw":56.961904},{"c":57.644,"h":57.865,"l":57.5,"n":89,"o":57.68,"t":"2025-10-15T04:00:00Z","v":4863,"vw":57.693736},{"c":57.7877,"h":58.2627,"l":57.52,"n":106,"o":57.735,"t":"2025-10-16T04:00:00Z","v":85230,"vw":57.812625},{"c":57.315,"h":57.66,"l":57.1296,"n":116,"o":57.66,"t":"2025-10-17T04:00:00Z","v":10425,"vw":57.326358},{"c":57.77,"h":57.9,"l":57.6,"n":108,"o":57.6,"t":"2025-10-20T04:00:00Z","v":6293,"vw":57.818128},{"c":56.6579,"h":57.07,"l":56.62,"n":142,"o":57.06,"t":"2025-10-21T04:00:00Z","v":18427,"vw":56.823848},{"c":56.9394,"h":57.01,"l":56.5,"n":120,"o":56.53,"t":"2025-10-22T04:00:00Z","v":8144,"vw":56.712615},{"c":57.5412,"h":57.7119,"l":57.44,"n":153,"o":57.59,"t":"2025-10-23T04:00:00Z","v":5089,"vw":57.587194},{"c":57.5715,"h":57.7136,"l":57.5601,"n":93,"o":57.61,"t":"2025-10-24T04:00:00Z","v":11351,"vw":57.617821},{"c":57.4007,"h":57.55,"l":57.1,"n":155,"o":57.54,"t":"2025-10-27T04:00:00Z","v":5077,"vw":57.320126},{"c":57.55,"h":57.73,"l":57.345,"n":125,"o":57.44,"t":"2025-10-28T04:00:00Z","v":7113,"vw":57.548864},{"c":57.61,"h":58.175,"l":57.57,"n":136,"o":57.88,"t":"2025-10-29T04:00:00Z","v":15400,"vw":57.853408},{"c":57.3038,"h":57.65,"l":57.3038,"n":100,"o":57.39,"t":"2025-10-30T04:00:00Z","v":4522,"vw":57.573393},{"c":57.34,"h":57.4386,"l":57.06,"n":61,"o":57.36,"t":"2025-10-31T04:00:00Z","v":5634,"vw":57.316207},{"c":57.03,"h":57.18,"l":56.72,"n":140,"o":57.14,"t":"2025-11-03T05:00:00Z","v":11210,"vw":57.036328},{"c":56.23,"h":56.607,"l":56.201,"n":88,"o":56.2249,"t":"2025-11-04T05:00:00Z","v":13275,"vw":56.353229},{"c":56.9982,"h":57.1515,"l":56.63,"n":82,"o":56.63,"t":"2025-11-05T05:00:00Z","v":6264,"vw":57.061421},{"c":56.9736,"h":57.3,"l":56.9736,"n":83,"o":57.11,"t":"2025-11-06T05:00:00Z","v":5227,"vw":57.152461},{"c":57.4564,"h":57.46,"l":56.79,"n":101,"o":56.89,"t":"2025-11-07T05:00:00Z","v":7635,"vw":57.009023},{"c":58.456,"h":58.57,"l":57.868,"n":65,"o":58.11,"t":"2025-11-10T05:00:00Z","v":4441,"vw":58.289448},{"c":58.9537,"h":59.04,"l":58.65,"n":77,"o":58.65,"t":"2025-11-11T05:00:00Z","v":5150,"vw":58.959954},{"c":59.4158,"h":59.52,"l":59.37,"n":104,"o":59.419,"t":"2025-11-12T05:00:00Z","v":9926,"vw":59.429221},{"c":58.7153,"h":59.53,"l":58.71,"n":103,"o":59.51,"t":"2025-11-13T05:00:00Z","v":7936,"vw":59.213698},{"c":58.8372,"h":58.9441,"l":58.16,"n":110,"o":58.16,"t":"2025-11-14T05:00:00Z","v":10755,"vw":58.625216},{"c":58.1076,"h":58.78,"l":57.98,"n":98,"o":58.66,"t":"2025-11-17T05:00:00Z","v":4649,"vw":58.387483},{"c":58.1317,"h":58.33,"l":57.76,"n":83,"o":57.98,"t":"2025-11-18T05:00:00Z","v":5107,"vw":58.204697},{"c":57.916,"h":58.12,"l":57.87,"n":95,"o":58.06,"t":"2025-11-19T05:00:00Z","v":4721,"vw":57.980839},{"c":56.9532,"h":58.4,"l":56.9532,"n":96,"o":58.365,"t":"2025-11-20T05:00:00Z","v":4827,"vw":57.932225},{"c":57.4417,"h":57.55,"l":57.02,"n":71,"o":57.02,"t":"2025-11-21T05:00:00Z","v":5100,"vw":57.343675},{"c":58.22,"h":58.23,"l":57.46,"n":98,"o":57.55,"t":"2025-11-24T05:00:00Z","v":16981,"vw":57.935185},{"c":58.6147,"h":58.7,"l":58.24,"n":72,"o":58.24,"t":"2025-11-25T05:00:00Z","v":4326,"vw":58.461762},{"c":59.28,"h":59.5,"l":58.6,"n":78,"o":58.6,"t":"2025-11-26T05:00:00Z","v":5061,"vw":59.217336},{"c":59.801,"h":59.801,"l":59.801,"n":35,"o":59.801,"t":"2025-11-28T05:00:00Z","v":382,"vw":59.801},{"c":59.9045,"h":60.145,"l":59.9045,"n":116,"o":59.98,"t":"2025-12-01T05:00:00Z","v":7541,"vw":60.01014},{"c":59.7819,"h":59.905,"l":59.49,"n":106,"o":59.905,"t":"2025-12-02T05:00:00Z","v":6634,"vw":59.647199},{"c":60.42,"h":60.48,"l":60.21,"n":103,"o":60.21,"t":"2025-12-03T05:00:00Z","v":10243,"vw":60.430304},{"c":60.57,"h":60.58,"l":60.24,"n":87,"o":60.24,"t":"2025-12-04T05:00:00Z","v":6533,"vw":60.464292},{"c":60.22,"h":60.8,"l":60.22,"n":75,"o":60.76,"t":"2025-12-05T05:00:00Z","v":3479,"vw":60.511462},{"c":59.6496,"h":60.33,"l":59.6496,"n":113,"o":60.33,"t":"2025-12-08T05:00:00Z","v":9099,"vw":59.938721},{"c":59.98,"h":60.1,"l":59.9398,"n":79,"o":59.9398,"t":"2025-12-09T05:00:00Z","v":5841,"vw":60.003438},{"c":60.58,"h":60.61,"l":59.88,"n":122,"o":60.07,"t":"2025-12-10T05:00:00Z","v":10903,"vw":60.346069},{"c":61.3315,"h":61.63,"l":60.52,"n":131,"o":60.52,"t":"2025-12-11T05:00:00Z","v":8423,"vw":61.380907},{"c":61.1,"h":61.68,"l":60.9741,"n":132,"o":61.58,"t":"2025-12-12T05:00:00Z","v":36287,"vw":61.112455},{"c":60.88,"h":61.49,"l":60.68,"n":106,"o":61.49,"t":"2025-12-15T05:00:00Z","v":8289,"vw":60.956977},{"c":60.18,"h":60.72,"l":60.18,"n":98,"o":60.72,"t":"2025-12-16T05:00:00Z","v":7373,"vw":60.305831},{"c":60.61,"h":60.72,"l":60.405,"n":124,"o":60.6,"t":"2025-12-17T05:00:00Z","v":12716,"vw":60.520912},{"c":60.492,"h":60.75,"l":60.306,"n":94,"o":60.6,"t":"2025-12-18T05:00:00Z","v":7657,"vw":60.551537},{"c":60.88,"h":61.12,"l":60.88,"n":104,"o":61.01,"t":"2025-12-19T05:00:00Z","v":6094,"vw":61.00428},{"c":60.133,"h":60.18,"l":59.905,"n":127,"o":59.96,"t":"2025-12-22T05:00:00Z","v":51268,"vw":60.084178},{"c":60.45,"h":60.48,"l":60.18,"n":211,"o":60.35,"t":"2025-12-23T05:00:00Z","v":18419,"vw":60.362139},{"c":60.41,"h":60.46,"l":60.24,"n":153,"o":60.45,"t":"2025-12-24T05:00:00Z","v":11254,"vw":60.319398},{"c":60.7,"h":60.72,"l":60.53,"n":139,"o":60.59,"t":"2025-12-26T05:00:00Z","v":7593,"vw":60.60299},{"c":60.13,"h":60.39,"l":59.97,"n":192,"o":60.23,"t":"2025-12-29T05:00:00Z","v":14320,"vw":60.142409},{"c":60.53,"h":60.66,"l":60.48,"n":101,"o":60.64,"t":"2025-12-30T05:00:00Z","v":5112,"vw":60.597248},{"c":60.14,"h":60.37,"l":60.14,"n":124,"o":60.37,"t":"2025-12-31T05:00:00Z","v":7692,"vw":60.286568},{"c":61.19,"h":61.19,"l":60.39,"n":207,"o":60.62,"t":"2026-01-02T05:00:00Z","v":25394,"vw":60.792282},{"c":61.91,"h":62.09,"l":61.36,"n":247,"o":61.89,"t":"2026-01-05T05:00:00Z","v":19052,"vw":61.742018},{"c":62.14,"h":62.229,"l":62.03,"n":258,"o":62.09,"t":"2026-01-06T05:00:00Z","v":24161,"vw":62.109196},{"c":61.369,"h":61.86,"l":61.2568,"n":206,"o":61.86,"t":"2026-01-07T05:00:00Z","v":98262,"vw":61.406999},{"c":62.31,"h":62.32,"l":61,"n":224,"o":61.05,"t":"2026-01-08T05:00:00Z","v":21119,"vw":61.930463},{"c":62.455,"h":62.579,"l":62.34,"n":174,"o":62.4,"t":"2026-01-09T05:00:00Z","v":10825,"vw":62.450138},{"c":63.06,"h":63.259,"l":62.82,"n":266,"o":62.91,"t":"2026-01-12T05:00:00Z","v":12686,"vw":63.066563},{"c":63.65,"h":63.8098,"l":63.35,"n":205,"o":63.4,"t":"2026-01-13T05:00:00Z","v":33418,"vw":63.56215},{"c":64.76,"h":65.09,"l":64.23,"n":283,"o":64.23,"t":"2026-01-14T05:00:00Z","v":58575,"vw":64.68849},{"c":64.92,"h":65.1199,"l":64.505,"n":209,"o":64.67,"t":"2026-01-15T05:00:00Z","v":13508,"vw":64.862042},{"c":64.91,"h":64.915,"l":64.57,"n":254,"o":64.73,"t":"2026-01-16T05:00:00Z","v":24053,"vw":64.73518},{"c":65.2123,"h":65.38,"l":64.96,"n":316,"o":65.12,"t":"2026-01-20T05:00:00Z","v":32831,"vw":65.177014},{"c":66.1975,"h":66.363,"l":65.79,"n":333,"o":66.06,"t":"2026-01-21T05:00:00Z","v":38368,"vw":66.097548},{"c":66.455,"h":66.689,"l":66.1,"n":272,"o":66.36,"t":"2026-01-22T05:00:00Z","v":33450,"vw":66.519799},{"c":67.2453,"h":67.33,"l":66.82,"n":216,"o":67.02,"t":"2026-01-23T05:00:00Z","v":16044,"vw":67.103687},{"c":67.7499,"h":68.3345,"l":67.7095,"n":497,"o":68.22,"t":"2026-01-26T05:00:00Z","v":38983,"vw":68.010839},{"c":68.7608,"h":68.7608,"l":67.8,"n":310,"o":67.86,"t":"2026-01-27T05:00:00Z","v":26265,"vw":68.219264},{"c":69.37,"h":69.37,"l":68.72,"n":446,"o":69,"t":"2026-01-28T05:00:00Z","v":130194,"vw":69.099435},{"c":69.48,"h":70.72,"l":68.78,"n":492,"o":70.59,"t":"2026-01-29T05:00:00Z","v":44131,"vw":69.521646},{"c":67.275,"h":68.2001,"l":66.625,"n":410,"o":68.04,"t":"2026-01-30T05:00:00Z","v":38785,"vw":67.602595},{"c":67.15,"h":67.34,"l":66.7858,"n":527,"o":67.09,"t":"2026-02-02T05:00:00Z","v":63177,"vw":67.051768},{"c":69.135,"h":69.135,"l":68.03,"n":404,"o":68.08,"t":"2026-02-03T05:00:00Z","v":40318,"vw":68.612529},{"c":69.5452,"h":69.89,"l":68.87,"n":365,"o":69.75,"t":"2026-02-04T05:00:00Z","v":27666,"vw":69.35907},{"c":67.87,"h":68.7,"l":67.66,"n":314,"o":68.56,"t":"2026-02-05T05:00:00Z","v":28690,"vw":68.058044},{"c":69.32,"h":69.3214,"l":68.753,"n":225,"o":68.753,"t":"2026-02-06T05:00:00Z","v":16451,"vw":69.161982},{"c":70.78,"h":70.83,"l":69.65,"n":549,"o":69.7,"t":"2026-02-09T05:00:00Z","v":53559,"vw":70.57591},{"c":70.8991,"h":71.09,"l":70.5394,"n":320,"o":70.84,"t":"2026-02-10T05:00:00Z","v":24576,"vw":70.845833},{"c":72.52,"h":72.5997,"l":71.3501,"n":465,"o":71.95,"t":"2026-02-11T05:00:00Z","v":41769,"vw":72.031421},{"c":70.91,"h":72.62,"l":70.84,"n":521,"o":72.56,"t":"2026-02-12T05:00:00Z","v":40753,"vw":71.814039},{"c":71.66,"h":71.86,"l":70.45,"n":484,"o":70.82,"t":"2026-02-13T05:00:00Z","v":50446,"vw":71.318851},{"c":70.88,"h":70.9835,"l":69.94,"n":400,"o":70.97,"t":"2026-02-17T05:00:00Z","v":20860,"vw":70.721784},{"c":71.53,"h":71.74,"l":71.21,"n":345,"o":71.33,"t":"2026-02-18T05:00:00Z","v":29384,"vw":71.400042},{"c":72.26,"h":72.26,"l":71.435,"n":457,"o":71.55,"t":"2026-02-19T05:00:00Z","v":33931,"vw":71.93231},{"c":72.42,"h":72.46,"l":71.65,"n":343,"o":72.06,"t":"2026-02-20T05:00:00Z","v":21829,"vw":72.145039},{"c":72.86,"h":73.28,"l":72.355,"n":577,"o":72.49,"t":"2026-02-23T05:00:00Z","v":46175,"vw":72.668978},{"c":73.31,"h":73.3574,"l":72.49,"n":352,"o":72.7,"t":"2026-02-24T05:00:00Z","v":26661,"vw":73.038252},{"c":73.39,"h":73.88,"l":72.9,"n":346,"o":73.88,"t":"2026-02-25T05:00:00Z","v":35939,"vw":73.448744},{"c":73.2375,"h":73.3095,"l":72.57,"n":300,"o":73,"t":"2026-02-26T05:00:00Z","v":16839,"vw":72.891806},{"c":74.15,"h":74.22,"l":73.42,"n":344,"o":73.7,"t":"2026-02-27T05:00:00Z","v":29052,"vw":73.833823},{"c":74.41,"h":74.45,"l":73.55,"n":756,"o":74.45,"t":"2026-03-02T05:00:00Z","v":38735,"vw":74.083935},{"c":71.92,"h":72.31,"l":70.59,"n":808,"o":72.31,"t":"2026-03-03T05:00:00Z","v":38708,"vw":71.538707},{"c":71.91,"h":72.2,"l":71.15,"n":805,"o":72.2,"t":"2026-03-04T05:00:00Z","v":38450,"vw":71.848664},{"c":70.78,"h":71.5,"l":70.0869,"n":725,"o":71.5,"t":"2026-03-05T05:00:00Z","v":36601,"vw":70.879335},{"c":70.51,"h":70.61,"l":69.74,"n":865,"o":70.24,"t":"2026-03-06T05:00:00Z","v":34333,"vw":70.272047},{"c":70.91,"h":71.02,"l":69.37,"n":800,"o":69.91,"t":"2026-03-09T04:00:00Z","v":43113,"vw":70.293063},{"c":70.96,"h":71.8167,"l":70.96,"n":381,"o":71.17,"t":"2026-03-10T04:00:00Z","v":17070,"vw":71.27325},{"c":71.71,"h":71.71,"l":70.64,"n":430,"o":70.9,"t":"2026-03-11T04:00:00Z","v":21117,"vw":71.167921},{"c":71.69,"h":72.1,"l":71.31,"n":792,"o":71.74,"t":"2026-03-12T04:00:00Z","v":46018,"vw":71.812641},{"c":70.5,"h":71.67,"l":70.374,"n":497,"o":71.67,"t":"2026-03-13T04:00:00Z","v":22483,"vw":70.918461},{"c":70.83,"h":71.1665,"l":70.5476,"n":496,"o":71.06,"t":"2026-03-16T04:00:00Z","v":34084,"vw":70.955847},{"c":71.43,"h":71.86,"l":71.32,"n":888,"o":71.4,"t":"2026-03-17T04:00:00Z","v":44030,"vw":71.531353},{"c":70.2,"h":70.98,"l":70.2,"n":554,"o":70.98,"t":"2026-03-18T04:00:00Z","v":25357,"vw":70.548608},{"c":69.76,"h":69.9,"l":68.53,"n":529,"o":68.91,"t":"2026-03-19T04:00:00Z","v":40184,"vw":69.52661},{"c":68.23,"h":69.65,"l":68.115,"n":622,"o":69.65,"t":"2026-03-20T04:00:00Z","v":25871,"vw":68.894778},{"c":69.15,"h":69.65,"l":68.42,"n":227,"o":68.42,"t":"2026-03-23T04:00:00Z","v":24446,"vw":69.258364},{"c":70.25,"h":70.5,"l":68.77,"n":271,"o":68.8,"t":"2026-03-24T04:00:00Z","v":27679,"vw":69.685709},{"c":70.9,"h":71.1,"l":70.62,"n":306,"o":71.1,"t":"2026-03-25T04:00:00Z","v":26087,"vw":70.900771},{"c":70.35,"h":70.96,"l":70.25,"n":281,"o":70.25,"t":"2026-03-26T04:00:00Z","v":31189,"vw":70.637054},{"c":70.89,"h":71.28,"l":70.05,"n":387,"o":70.13,"t":"2026-03-27T04:00:00Z","v":116717,"vw":70.987527},{"c":70.82,"h":71.99,"l":70.65,"n":550,"o":71.97,"t":"2026-03-30T04:00:00Z","v":46308,"vw":71.459903},{"c":72.47,"h":72.47,"l":71.51,"n":419,"o":71.87,"t":"2026-03-31T04:00:00Z","v":42726,"vw":72.139439},{"c":72.42,"h":72.65,"l":72.03,"n":466,"o":72.59,"t":"2026-04-01T04:00:00Z","v":35131,"vw":72.45078},{"c":72.63,"h":72.63,"l":71.76,"n":351,"o":71.82,"t":"2026-04-02T04:00:00Z","v":29079,"vw":72.405359},{"c":72.63,"h":72.65,"l":72.16,"n":331,"o":72.5,"t":"2026-04-06T04:00:00Z","v":23554,"vw":72.468912},{"c":72.94,"h":72.94,"l":72.4908,"n":340,"o":72.56,"t":"2026-04-07T04:00:00Z","v":31225,"vw":72.659},{"c":73.59,"h":73.59,"l":72.69,"n":523,"o":73.17,"t":"2026-04-08T04:00:00Z","v":60544,"vw":72.969786},{"c":73.425,"h":74.2652,"l":73.3771,"n":352,"o":74.2652,"t":"2026-04-09T04:00:00Z","v":20505,"vw":73.71434},{"c":73.63,"h":73.83,"l":73.476,"n":348,"o":73.68,"t":"2026-04-10T04:00:00Z","v":32348,"vw":73.585903},{"c":73.8,"h":73.82,"l":73.4649,"n":244,"o":73.54,"t":"2026-04-13T04:00:00Z","v":15539,"vw":73.647008},{"c":73.68,"h":73.87,"l":73.37,"n":460,"o":73.86,"t":"2026-04-14T04:00:00Z","v":21634,"vw":73.569937},{"c":72.84,"h":73.62,"l":72.81,"n":396,"o":73.62,"t":"2026-04-15T04:00:00Z","v":32450,"vw":73.111729},{"c":73.14,"h":73.17,"l":72.68,"n":398,"o":72.89,"t":"2026-04-16T04:00:00Z","v":44983,"vw":73.023335},{"c":72.8,"h":72.8,"l":72.21,"n":313,"o":72.68,"t":"2026-04-17T04:00:00Z","v":13086,"vw":72.588988},{"c":72.83,"h":72.969,"l":72.62,"n":294,"o":72.62,"t":"2026-04-20T04:00:00Z","v":15778,"vw":72.835131},{"c":71.92,"h":72.93,"l":71.92,"n":332,"o":72.85,"t":"2026-04-21T04:00:00Z","v":23779,"vw":72.420157},{"c":72.73,"h":73.005,"l":72.575,"n":383,"o":72.85,"t":"2026-04-22T04:00:00Z","v":23857,"vw":72.728594},{"c":72.73,"h":72.9229,"l":72.3659,"n":326,"o":72.76,"t":"2026-04-23T04:00:00Z","v":24475,"vw":72.729337},{"c":72.4,"h":72.69,"l":72.175,"n":335,"o":72.69,"t":"2026-04-24T04:00:00Z","v":13947,"vw":72.346583},{"c":72.19,"h":72.69,"l":72.055,"n":384,"o":72.58,"t":"2026-04-27T04:00:00Z","v":21737,"vw":72.287829},{"c":71.83,"h":72.26,"l":71.551,"n":351,"o":72.26,"t":"2026-04-28T04:00:00Z","v":23413,"vw":71.857014},{"c":71.9235,"h":72.16,"l":71.785,"n":1402,"o":72.14,"t":"2026-04-29T04:00:00Z","v":43501,"vw":71.974727},{"c":73.52,"h":73.54,"l":72.43,"n":721,"o":72.43,"t":"2026-04-30T04:00:00Z","v":22807,"vw":73.146855},{"c":72.94,"h":73.36,"l":72.92,"n":563,"o":73.36,"t":"2026-05-01T04:00:00Z","v":172508,"vw":73.088896},{"c":72.6,"h":72.87,"l":72.46,"n":495,"o":72.75,"t":"2026-05-04T04:00:00Z","v":33925,"vw":72.622825},{"c":73.2562,"h":73.48,"l":72.995,"n":336,"o":73.08,"t":"2026-05-05T04:00:00Z","v":15949,"vw":73.318228},{"c":73.6091,"h":73.62,"l":73.23,"n":284,"o":73.58,"t":"2026-05-06T04:00:00Z","v":19475,"vw":73.450952},{"c":72.13,"h":73.42,"l":72.13,"n":381,"o":73.42,"t":"2026-05-07T04:00:00Z","v":44582,"vw":72.465282},{"c":72.67,"h":72.765,"l":72.555,"n":249,"o":72.73,"t":"2026-05-08T04:00:00Z","v":10953,"vw":72.687116},{"c":74.0694,"h":74.22,"l":73.21,"n":399,"o":73.27,"t":"2026-05-11T04:00:00Z","v":21087,"vw":73.977783},{"c":74.399,"h":74.5,"l":73.449,"n":251,"o":74.02,"t":"2026-05-12T04:00:00Z","v":16390,"vw":74.098358},{"c":74.5213,"h":74.63,"l":73.99,"n":237,"o":74.27,"t":"2026-05-13T04:00:00Z","v":12117,"vw":74.436324},{"c":74.229,"h":74.56,"l":74,"n":315,"o":74.56,"t":"2026-05-14T04:00:00Z","v":11852,"vw":74.303053},{"c":72.85,"h":73.11,"l":72.495,"n":727,"o":73.11,"t":"2026-05-15T04:00:00Z","v":21939,"vw":72.749924},{"c":72.91,"h":73.015,"l":72.585,"n":576,"o":73,"t":"2026-05-18T04:00:00Z","v":16997,"vw":72.845769},{"c":72.41,"h":72.69,"l":71.87,"n":305,"o":72.54,"t":"2026-05-19T04:00:00Z","v":22261,"vw":72.462696},{"c":72.68,"h":72.855,"l":72.41,"n":734,"o":72.64,"t":"2026-05-20T04:00:00Z","v":41567,"vw":72.621847},{"c":72.67,"h":72.8,"l":72.29,"n":389,"o":72.46,"t":"2026-05-21T04:00:00Z","v":22883,"vw":72.533505},{"c":72.38,"h":72.63,"l":72.125,"n":397,"o":72.63,"t":"2026-05-22T04:00:00Z","v":18656,"vw":72.354463},{"c":72.58,"h":72.93,"l":72.47,"n":396,"o":72.78,"t":"2026-05-26T04:00:00Z","v":25559,"vw":72.650486},{"c":71.89,"h":72.109,"l":71.56,"n":338,"o":71.8,"t":"2026-05-27T04:00:00Z","v":26053,"vw":71.91968},{"c":72.19,"h":72.479,"l":71.555,"n":424,"o":71.83,"t":"2026-05-28T04:00:00Z","v":35634,"vw":72.298735},{"c":72,"h":72.26,"l":71.76,"n":441,"o":72.11,"t":"2026-05-29T04:00:00Z","v":30965,"vw":72.080947},{"c":72.12,"h":72.33,"l":71.5301,"n":299,"o":71.93,"t":"2026-06-01T04:00:00Z","v":28706,"vw":72.106104},{"c":73.33,"h":73.56,"l":72.35,"n":289,"o":72.35,"t":"2026-06-02T04:00:00Z","v":27202,"vw":73.189619},{"c":73.065,"h":73.61,"l":72.89,"n":254,"o":72.89,"t":"2026-06-03T04:00:00Z","v":14811,"vw":73.260656},{"c":73.085,"h":73.35,"l":72.82,"n":235,"o":73.09,"t":"2026-06-04T04:00:00Z","v":21052,"vw":73.077145},{"c":70.6,"h":72.5,"l":70.49,"n":356,"o":72.5,"t":"2026-06-05T04:00:00Z","v":22448,"vw":71.474388},{"c":70.44,"h":71.18,"l":70.3416,"n":242,"o":71.04,"t":"2026-06-08T04:00:00Z","v":15412,"vw":70.798775},{"c":69.9,"h":70.79,"l":69.02,"n":223,"o":70.79,"t":"2026-06-09T04:00:00Z","v":19688,"vw":69.832183},{"c":69.171,"h":69.895,"l":69.171,"n":203,"o":69.72,"t":"2026-06-10T04:00:00Z","v":10820,"vw":69.636903},{"c":70.38,"h":70.52,"l":69.75,"n":151,"o":70.06,"t":"2026-06-11T04:00:00Z","v":12614,"vw":70.088142},{"c":71.23,"h":71.2719,"l":70.34,"n":130,"o":70.34,"t":"2026-06-12T04:00:00Z","v":4040,"vw":70.938611},{"c":70.89,"h":71.48,"l":70.89,"n":447,"o":71.36,"t":"2026-06-15T04:00:00Z","v":74536,"vw":71.030651},{"c":71.03,"h":71.56,"l":70.98,"n":292,"o":70.98,"t":"2026-06-16T04:00:00Z","v":108891,"vw":71.088394},{"c":70.16,"h":71.565,"l":70.04,"n":224,"o":71.1,"t":"2026-06-17T04:00:00Z","v":20607,"vw":70.961973},{"c":69.55,"h":70.21,"l":69.34,"n":476,"o":70.21,"t":"2026-06-18T04:00:00Z","v":25054,"vw":69.788117},{"c":69.71,"h":69.78,"l":69.32,"n":171,"o":69.34,"t":"2026-06-22T04:00:00Z","v":24210,"vw":69.619147},{"c":68.55,"h":68.995,"l":68.302,"n":168,"o":68.6,"t":"2026-06-23T04:00:00Z","v":14107,"vw":68.693963},{"c":67.75,"h":68.0087,"l":67.39,"n":172,"o":67.68,"t":"2026-06-24T04:00:00Z","v":227549,"vw":67.753922},{"c":68.96,"h":68.99,"l":68.1099,"n":486,"o":68.17,"t":"2026-06-25T04:00:00Z","v":26616,"vw":68.661727},{"c":68.32,"h":68.98,"l":68.32,"n":114,"o":68.8,"t":"2026-06-26T04:00:00Z","v":7455,"vw":68.661034},{"c":68.54,"h":68.68,"l":68.19,"n":160,"o":68.68,"t":"2026-06-29T04:00:00Z","v":30954,"vw":68.355761},{"c":68.61,"h":68.87,"l":68.505,"n":612,"o":68.84,"t":"2026-06-30T04:00:00Z","v":14716,"vw":68.735392},{"c":67.99,"h":68.715,"l":67.99,"n":209,"o":68.2,"t":"2026-07-01T04:00:00Z","v":11913,"vw":68.383679},{"c":69.1,"h":69.78,"l":68.52,"n":205,"o":69.11,"t":"2026-07-02T04:00:00Z","v":22967,"vw":68.888285},{"c":69.379,"h":69.44,"l":69.11,"n":193,"o":69.3,"t":"2026-07-06T04:00:00Z","v":8178,"vw":69.29076},{"c":69,"h":69.595,"l":68.66,"n":267,"o":69.34,"t":"2026-07-07T04:00:00Z","v":17368,"vw":69.054978},{"c":68.4,"h":68.67,"l":68.1033,"n":401,"o":68.67,"t":"2026-07-08T04:00:00Z","v":69584,"vw":68.417711},{"c":68.49,"h":68.99,"l":68.46,"n":424,"o":68.97,"t":"2026-07-09T04:00:00Z","v":192616,"vw":68.560394},{"c":68.9,"h":69.01,"l":68.59,"n":272,"o":68.69,"t":"2026-07-10T04:00:00Z","v":19960,"vw":68.744199},{"c":69.29,"h":69.44,"l":69,"n":226,"o":69,"t":"2026-07-13T04:00:00Z","v":9689,"vw":69.252641},{"c":69.82,"h":70.51,"l":69.74,"n":247,"o":70.23,"t":"2026-07-14T04:00:00Z","v":26905,"vw":69.95621},{"c":69.59,"h":70.07,"l":69.005,"n":861,"o":70.01,"t":"2026-07-15T04:00:00Z","v":217821,"vw":69.584977},{"c":69.18,"h":69.51,"l":68.995,"n":317,"o":69.2,"t":"2026-07-16T04:00:00Z","v":20001,"vw":69.265495},{"c":69.56,"h":69.72,"l":69.07,"n":352,"o":69.15,"t":"2026-07-17T04:00:00Z","v":28011,"vw":69.389136},{"c":69.24,"h":69.53,"l":69.17,"n":575,"o":69.312,"t":"2026-07-20T04:00:00Z","v":38822,"vw":69.399842},{"c":70.41,"h":70.41,"l":69.775,"n":452,"o":69.88,"t":"2026-07-21T04:00:00Z","v":46188,"vw":70.15258},{"c":71.5,"h":71.6,"l":70.89,"n":331,"o":70.89,"t":"2026-07-22T04:00:00Z","v":25272,"vw":71.261426},{"c":71.19,"h":71.66,"l":71.055,"n":266,"o":71.38,"t":"2026-07-23T04:00:00Z","v":34954,"vw":71.303488},{"c":71.261,"h":71.4893,"l":71.1,"n":146,"o":71.23,"t":"2026-07-24T04:00:00Z","v":7180,"vw":71.237004},{"c":70.85,"h":71.095,"l":70.4801,"n":422,"o":71,"t":"2026-07-27T04:00:00Z","v":37665,"vw":70.733826},{"c":70.44,"h":70.8,"l":70.275,"n":294,"o":70.48,"t":"2026-07-28T04:00:00Z","v":20509,"vw":70.491194},{"c":70.44,"h":71.2,"l":70.184,"n":246,"o":71.17,"t":"2026-07-29T04:00:00Z","v":23803,"vw":70.746563},{"c":71.78,"h":71.8099,"l":71.0499,"n":197,"o":71.23,"t":"2026-07-30T04:00:00Z","v":11756,"vw":71.232512},{"c":71.04,"h":71.57,"l":70.39,"n":210,"o":71.57,"t":"2026-07-31T04:00:00Z","v":21303,"vw":71.167765},{"c":70.6866,"h":70.995,"l":70.205,"n":508,"o":70.48,"t":"2026-08-03T04:00:00Z","v":158892,"vw":70.619111},{"c":71.639,"h":71.7795,"l":70.95,"n":144,"o":71.14,"t":"2026-08-04T04:00:00Z","v":8132,"vw":71.475938},{"c":72.0519,"h":72.68,"l":72.0517,"n":159,"o":72.46,"t":"2026-08-05T04:00:00Z","v":7211,"vw":72.323422},{"c":72.1278,"h":72.4,"l":72.1,"n":164,"o":72.13,"t":"2026-08-06T04:00:00Z","v":16533,"vw":72.271102},{"c":72.84,"h":73.0403,"l":72.75,"n":152,"o":72.94,"t":"2026-08-07T04:00:00Z","v":10646,"vw":72.915394},{"c":73.67,"h":73.715,"l":72.8907,"n":215,"o":73.01,"t":"2026-08-10T04:00:00Z","v":19426,"vw":73.365451},{"c":73.697,"h":73.8919,"l":73.56,"n":194,"o":73.73,"t":"2026-08-11T04:00:00Z","v":9231,"vw":73.692661},{"c":73.9561,"h":74.32,"l":73.85,"n":144,"o":74.23,"t":"2026-08-12T04:00:00Z","v":7357,"vw":74.042252},{"c":73.2214,"h":73.51,"l":73.1403,"n":185,"o":73.46,"t":"2026-08-13T04:00:00Z","v":8966,"vw":73.308778},{"c":73.526,"h":73.93,"l":73.29,"n":149,"o":73.29,"t":"2026-08-14T04:00:00Z","v":10947,"vw":73.675031},{"c":74.0737,"h":74.15,"l":73.61,"n":151,"o":73.74,"t":"2026-08-17T04:00:00Z","v":10181,"vw":73.9801},{"c":73.8773,"h":74.12,"l":73.8773,"n":136,"o":74.12,"t":"2026-08-18T04:00:00Z","v":5041,"vw":74.003702},{"c":75.24,"h":75.7203,"l":75.02,"n":178,"o":75.02,"t":"2026-08-19T04:00:00Z","v":8757,"vw":75.427182},{"c":76.195,"h":76.545,"l":75.21,"n":403,"o":75.21,"t":"2026-08-20T04:00:00Z","v":32803,"vw":76.036188},{"c":77.27,"h":77.28,"l":76.95,"n":195,"o":76.97,"t":"2026-08-21T04:00:00Z","v":14422,"vw":77.169123},{"c":77.1708,"h":77.49,"l":76.94,"n":249,"o":77.4,"t":"2026-08-24T04:00:00Z","v":20343,"vw":77.268915},{"c":77.3464,"h":77.44,"l":76.64,"n":213,"o":76.8,"t":"2026-08-25T04:00:00Z","v":12017,"vw":77.127118},{"c":76.83,"h":77.35,"l":76.82,"n":212,"o":76.91,"t":"2026-08-26T04:00:00Z","v":12263,"vw":77.009962},{"c":76.73,"h":76.88,"l":76.11,"n":253,"o":76.78,"t":"2026-08-27T04:00:00Z","v":22626,"vw":76.645433},{"c":76.3,"h":77.07,"l":75.9501,"n":228,"o":76.99,"t":"2026-08-28T04:00:00Z","v":14529,"vw":76.536494},{"c":76.8,"h":76.95,"l":76.27,"n":246,"o":76.95,"t":"2026-08-31T04:00:00Z","v":27837,"vw":76.491509},{"c":76.93,"h":77.1,"l":76.55,"n":182,"o":76.55,"t":"2026-09-01T04:00:00Z","v":32572,"vw":76.851708},{"c":77.8899,"h":77.91,"l":77.15,"n":236,"o":77.15,"t":"2026-09-02T04:00:00Z","v":190861,"vw":77.669177},{"c":78.3044,"h":78.78,"l":78.16,"n":263,"o":78.77,"t":"2026-09-03T04:00:00Z","v":54023,"vw":78.261271},{"c":77.886,"h":78.1,"l":77.52,"n":209,"o":77.56,"t":"2026-09-04T04:00:00Z","v":39245,"vw":77.745081},{"c":78.35,"h":78.92,"l":78.35,"n":303,"o":78.43,"t":"2026-09-08T04:00:00Z","v":17883,"vw":78.548607},{"c":78.49,"h":79.33,"l":78.35,"n":231,"o":78.89,"t":"2026-09-09T04:00:00Z","v":14600,"vw":78.756047},{"c":77.23,"h":77.88,"l":77.225,"n":238,"o":77.88,"t":"2026-09-10T04:00:00Z","v":14108,"vw":77.4724},{"c":77.47,"h":78.105,"l":77.2401,"n":207,"o":77.74,"t":"2026-09-11T04:00:00Z","v":69039,"vw":77.774597},{"c":76.32,"h":76.85,"l":76.32,"n":262,"o":76.84,"t":"2026-09-14T04:00:00Z","v":36777,"vw":76.428606},{"c":76.97,"h":77.08,"l":76.37,"n":271,"o":76.52,"t":"2026-09-15T04:00:00Z","v":15219,"vw":76.743644},{"c":75.72,"h":77.15,"l":75.2,"n":333,"o":77.15,"t":"2026-09-16T04:00:00Z","v":20130,"vw":75.930817},{"c":76.96,"h":76.99,"l":76.4585,"n":232,"o":76.46,"t":"2026-09-17T04:00:00Z","v":12125,"vw":76.733207},{"c":76.0267,"h":76.13,"l":75.9231,"n":162,"o":76.13,"t":"2026-09-18T04:00:00Z","v":5356,"vw":76.033874},{"c":75.3809,"h":76.18,"l":75.3809,"n":246,"o":76.14,"t":"2026-09-21T04:00:00Z","v":17448,"vw":75.593098},{"c":76.04,"h":76.12,"l":75.33,"n":209,"o":75.33,"t":"2026-09-22T04:00:00Z","v":9937,"vw":75.760321},{"c":75.16,"h":75.6524,"l":75.15,"n":220,"o":75.52,"t":"2026-09-23T04:00:00Z","v":12326,"vw":75.335178},{"c":74.74,"h":75.22,"l":74.5501,"n":232,"o":75.22,"t":"2026-09-24T04:00:00Z","v":15639,"vw":74.811032},{"c":74.74,"h":74.7775,"l":74.32,"n":212,"o":74.63,"t":"2026-09-25T04:00:00Z","v":22931,"vw":74.507457},{"c":73.86,"h":74.17,"l":73.86,"n":270,"o":74.11,"t":"2026-09-28T04:00:00Z","v":21286,"vw":74.033077},{"c":73.53,"h":73.695,"l":73.36,"n":192,"o":73.46,"t":"2026-09-29T04:00:00Z","v":15592,"vw":73.484324},{"c":73.1,"h":73.94,"l":73.1,"n":156,"o":73.9,"t":"2026-09-30T04:00:00Z","v":7470,"vw":73.510444},{"c":72.8072,"h":72.8072,"l":72.27,"n":286,"o":72.63,"t":"2026-10-01T04:00:00Z","v":26018,"vw":72.384351},{"c":73.76,"h":73.79,"l":73.09,"n":189,"o":73.15,"t":"2026-10-02T04:00:00Z","v":15302,"vw":73.473453},{"c":74.02,"h":74.3722,"l":72.975,"n":199,"o":73.74,"t":"2026-10-05T04:00:00Z","v":139076,"vw":73.531353},{"c":74.437,"h":74.73,"l":74.1,"n":182,"o":74.1,"t":"2026-10-06T04:00:00Z","v":10184,"vw":74.487554},{"c":73.25,"h":73.81,"l":73.21,"n":186,"o":73.81,"t":"2026-10-07T04:00:00Z","v":15675,"vw":73.381343},{"c":73.92,"h":73.95,"l":73.47,"n":162,"o":73.56,"t":"2026-10-08T04:00:00Z","v":11808,"vw":73.68041},{"c":74.2,"h":74.745,"l":74.175,"n":183,"o":74.38,"t":"2026-10-09T04:00:00Z","v":9090,"vw":74.438689},{"c":74.58,"h":74.6,"l":74.29,"n":157,"o":74.29,"t":"2026-10-12T04:00:00Z","v":9594,"vw":74.440505},{"c":75.2,"h":75.2,"l":74.64,"n":164,"o":74.9,"t":"2026-10-13T04:00:00Z","v":10558,"vw":74.956123},{"c":74.5297,"h":74.87,"l":74.24,"n":226,"o":74.87,"t":"2026-10-14T04:00:00Z","v":22638,"vw":74.458176},{"c":74.5027,"h":74.68,"l":73.94,"n":184,"o":74.68,"t":"2026-10-15T04:00:00Z","v":26575,"vw":74.441191},{"c":75.17,"h":75.28,"l":74.81,"n":188,"o":74.94,"t":"2026-10-16T04:00:00Z","v":13751,"vw":75.011545},{"c":74.39,"h":74.9,"l":74.37,"n":176,"o":74.9,"t":"2026-10-19T04:00:00Z","v":5766,"vw":74.533355},{"c":74.52,"h":74.57,"l":74.2754,"n":204,"o":74.31,"t":"2026-10-20T04:00:00Z","v":25012,"vw":74.375229},{"c":74.56,"h":74.86,"l":74.435,"n":187,"o":74.86,"t":"2026-10-21T04:00:00Z","v":15880,"vw":74.57855},{"c":73.46,"h":74.22,"l":73.06,"n":286,"o":74.22,"t":"2026-10-22T04:00:00Z","v":14076,"vw":73.5981}],"volatilityBars":[{"c":76.18,"h":76.18,"l":76.14,"n":10,"o":76.14,"t":"2026-09-21T13:30:00Z","v":443,"vw":76.154981},{"c":75.9277,"h":75.9277,"l":75.9277,"n":1,"o":75.9277,"t":"2026-09-21T13:45:00Z","v":175,"vw":75.9277},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-09-21T14:00:00Z","v":100,"vw":75.68},{"c":75.72,"h":75.72,"l":75.66,"n":4,"o":75.66,"t":"2026-09-21T14:15:00Z","v":350,"vw":75.7},{"c":75.64,"h":75.715,"l":75.541,"n":34,"o":75.71,"t":"2026-09-21T14:30:00Z","v":8548,"vw":75.583642},{"c":75.45,"h":75.53,"l":75.44,"n":14,"o":75.53,"t":"2026-09-21T14:45:00Z","v":2568,"vw":75.468744},{"c":75.595,"h":75.595,"l":75.595,"n":3,"o":75.595,"t":"2026-09-21T15:00:00Z","v":246,"vw":75.595},{"c":75.5137,"h":75.5137,"l":75.5137,"n":1,"o":75.5137,"t":"2026-09-21T15:30:00Z","v":181,"vw":75.5137},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-09-21T16:15:00Z","v":828,"vw":75.63},{"c":75.575,"h":75.575,"l":75.575,"n":1,"o":75.575,"t":"2026-09-21T17:00:00Z","v":146,"vw":75.575},{"c":75.57,"h":75.57,"l":75.57,"n":2,"o":75.57,"t":"2026-09-21T17:45:00Z","v":205,"vw":75.57},{"c":75.59,"h":75.6405,"l":75.565,"n":12,"o":75.63,"t":"2026-09-21T19:00:00Z","v":1215,"vw":75.620528},{"c":75.36,"h":75.36,"l":75.36,"n":2,"o":75.36,"t":"2026-09-22T13:15:00Z","v":193,"vw":75.36},{"c":75.33,"h":75.33,"l":75.33,"n":13,"o":75.33,"t":"2026-09-22T13:30:00Z","v":1980,"vw":75.33},{"c":75.645,"h":75.645,"l":75.645,"n":1,"o":75.645,"t":"2026-09-22T14:00:00Z","v":100,"vw":75.645},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-09-22T14:30:00Z","v":100,"vw":75.6},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-09-22T14:45:00Z","v":335,"vw":75.63},{"c":75.75,"h":75.75,"l":75.75,"n":3,"o":75.75,"t":"2026-09-22T15:30:00Z","v":330,"vw":75.75},{"c":75.8,"h":75.8,"l":75.754,"n":19,"o":75.754,"t":"2026-09-22T15:45:00Z","v":867,"vw":75.781766},{"c":75.8,"h":75.8,"l":75.8,"n":4,"o":75.8,"t":"2026-09-22T16:00:00Z","v":235,"vw":75.8},{"c":76.08,"h":76.09,"l":76.025,"n":6,"o":76.08,"t":"2026-09-22T18:00:00Z","v":1703,"vw":76.076765},{"c":76.045,"h":76.045,"l":76.045,"n":2,"o":76.045,"t":"2026-09-22T18:30:00Z","v":136,"vw":76.045},{"c":76.055,"h":76.055,"l":75.9713,"n":7,"o":75.9713,"t":"2026-09-22T18:45:00Z","v":658,"vw":76.023613},{"c":76.06,"h":76.12,"l":76.06,"n":2,"o":76.12,"t":"2026-09-22T19:00:00Z","v":503,"vw":76.072286},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-09-22T19:45:00Z","v":150,"vw":76.03},{"c":76.04,"h":76.04,"l":76.04,"n":3,"o":76.04,"t":"2026-09-22T20:00:00Z","v":128,"vw":76.04},{"c":75.54,"h":75.54,"l":75.54,"n":1,"o":75.54,"t":"2026-09-23T13:15:00Z","v":500,"vw":75.54},{"c":75.52,"h":75.52,"l":75.52,"n":14,"o":75.52,"t":"2026-09-23T13:30:00Z","v":1605,"vw":75.52},{"c":75.51,"h":75.6524,"l":75.51,"n":4,"o":75.6524,"t":"2026-09-23T14:15:00Z","v":752,"vw":75.57599},{"c":75.47,"h":75.47,"l":75.47,"n":1,"o":75.47,"t":"2026-09-23T14:45:00Z","v":100,"vw":75.47},{"c":75.51,"h":75.51,"l":75.41,"n":2,"o":75.41,"t":"2026-09-23T15:00:00Z","v":241,"vw":75.451494},{"c":75.4799,"h":75.4799,"l":75.4799,"n":2,"o":75.4799,"t":"2026-09-23T15:15:00Z","v":189,"vw":75.4799},{"c":75.5161,"h":75.5161,"l":75.5161,"n":1,"o":75.5161,"t":"2026-09-23T15:30:00Z","v":660,"vw":75.5161},{"c":75.49,"h":75.5,"l":75.49,"n":2,"o":75.5,"t":"2026-09-23T15:45:00Z","v":300,"vw":75.493333},{"c":75.346,"h":75.346,"l":75.346,"n":3,"o":75.346,"t":"2026-09-23T16:00:00Z","v":313,"vw":75.346},{"c":75.485,"h":75.485,"l":75.485,"n":1,"o":75.485,"t":"2026-09-23T16:15:00Z","v":209,"vw":75.485},{"c":75.16,"h":75.165,"l":75.16,"n":4,"o":75.1608,"t":"2026-09-23T17:00:00Z","v":1212,"vw":75.161161},{"c":75.19,"h":75.2093,"l":75.19,"n":2,"o":75.2093,"t":"2026-09-23T17:15:00Z","v":427,"vw":75.20478},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-09-23T17:45:00Z","v":100,"vw":75.34},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-09-23T18:00:00Z","v":100,"vw":75.31},{"c":75.2881,"h":75.2881,"l":75.2881,"n":6,"o":75.2881,"t":"2026-09-23T18:30:00Z","v":140,"vw":75.2881},{"c":75.16,"h":75.23,"l":75.16,"n":5,"o":75.22,"t":"2026-09-23T18:45:00Z","v":708,"vw":75.186119},{"c":75.262,"h":75.262,"l":75.21,"n":12,"o":75.21,"t":"2026-09-23T19:00:00Z","v":863,"vw":75.235113},{"c":75.15,"h":75.17,"l":75.15,"n":8,"o":75.15,"t":"2026-09-23T19:15:00Z","v":766,"vw":75.152857},{"c":75.26,"h":75.3,"l":75.18,"n":10,"o":75.3,"t":"2026-09-23T19:30:00Z","v":1112,"vw":75.218389},{"c":75.23,"h":75.25,"l":75.215,"n":15,"o":75.2392,"t":"2026-09-23T19:45:00Z","v":541,"vw":75.233857},{"c":75.16,"h":75.16,"l":75.16,"n":4,"o":75.16,"t":"2026-09-23T20:00:00Z","v":103,"vw":75.16},{"c":75.1,"h":75.22,"l":74.9599,"n":56,"o":75.22,"t":"2026-09-24T13:30:00Z","v":3659,"vw":75.067698},{"c":75.03,"h":75.03,"l":75.03,"n":1,"o":75.03,"t":"2026-09-24T14:00:00Z","v":100,"vw":75.03},{"c":74.915,"h":74.915,"l":74.915,"n":2,"o":74.915,"t":"2026-09-24T14:30:00Z","v":111,"vw":74.915},{"c":74.77,"h":74.87,"l":74.77,"n":15,"o":74.87,"t":"2026-09-24T14:45:00Z","v":1603,"vw":74.863498},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-09-24T15:00:00Z","v":141,"vw":74.69},{"c":74.66,"h":74.74,"l":74.6101,"n":9,"o":74.655,"t":"2026-09-24T15:15:00Z","v":3048,"vw":74.664108},{"c":74.775,"h":74.775,"l":74.775,"n":2,"o":74.775,"t":"2026-09-24T15:30:00Z","v":233,"vw":74.775},{"c":74.71,"h":74.71,"l":74.71,"n":1,"o":74.71,"t":"2026-09-24T15:45:00Z","v":133,"vw":74.71},{"c":74.775,"h":74.85,"l":74.775,"n":4,"o":74.8,"t":"2026-09-24T16:15:00Z","v":562,"vw":74.794157},{"c":74.87,"h":74.87,"l":74.83,"n":2,"o":74.83,"t":"2026-09-24T16:30:00Z","v":434,"vw":74.860783},{"c":74.86,"h":74.86,"l":74.86,"n":7,"o":74.86,"t":"2026-09-24T16:45:00Z","v":357,"vw":74.86},{"c":74.79,"h":74.79,"l":74.79,"n":1,"o":74.79,"t":"2026-09-24T17:00:00Z","v":133,"vw":74.79},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-09-24T17:30:00Z","v":125,"vw":74.8},{"c":74.67,"h":74.74,"l":74.67,"n":2,"o":74.74,"t":"2026-09-24T17:45:00Z","v":494,"vw":74.71336},{"c":74.685,"h":74.69,"l":74.64,"n":7,"o":74.69,"t":"2026-09-24T18:15:00Z","v":925,"vw":74.661332},{"c":74.725,"h":74.735,"l":74.725,"n":4,"o":74.735,"t":"2026-09-24T18:30:00Z","v":510,"vw":74.732696},{"c":74.635,"h":74.635,"l":74.635,"n":1,"o":74.635,"t":"2026-09-24T19:00:00Z","v":671,"vw":74.635},{"c":74.5501,"h":74.665,"l":74.5501,"n":4,"o":74.665,"t":"2026-09-24T19:30:00Z","v":661,"vw":74.639544},{"c":74.675,"h":74.7468,"l":74.675,"n":8,"o":74.73,"t":"2026-09-24T19:45:00Z","v":552,"vw":74.72214},{"c":74.74,"h":74.74,"l":74.74,"n":4,"o":74.74,"t":"2026-09-24T20:00:00Z","v":133,"vw":74.74},{"c":74.5,"h":74.63,"l":74.5,"n":20,"o":74.63,"t":"2026-09-25T13:30:00Z","v":2591,"vw":74.534636},{"c":74.335,"h":74.34,"l":74.335,"n":3,"o":74.34,"t":"2026-09-25T14:00:00Z","v":353,"vw":74.33822},{"c":74.32,"h":74.33,"l":74.32,"n":10,"o":74.33,"t":"2026-09-25T14:30:00Z","v":726,"vw":74.323266},{"c":74.35,"h":74.35,"l":74.35,"n":1,"o":74.35,"t":"2026-09-25T14:45:00Z","v":725,"vw":74.35},{"c":74.5921,"h":74.5921,"l":74.5921,"n":1,"o":74.5921,"t":"2026-09-25T15:00:00Z","v":215,"vw":74.5921},{"c":74.4688,"h":74.565,"l":74.4688,"n":4,"o":74.565,"t":"2026-09-25T15:15:00Z","v":582,"vw":74.48676},{"c":74.65,"h":74.65,"l":74.65,"n":2,"o":74.65,"t":"2026-09-25T15:30:00Z","v":2345,"vw":74.65},{"c":74.485,"h":74.485,"l":74.485,"n":1,"o":74.485,"t":"2026-09-25T15:45:00Z","v":239,"vw":74.485},{"c":74.7413,"h":74.7413,"l":74.64,"n":3,"o":74.64,"t":"2026-09-25T16:00:00Z","v":325,"vw":74.698515},{"c":74.595,"h":74.62,"l":74.595,"n":6,"o":74.62,"t":"2026-09-25T16:15:00Z","v":347,"vw":74.603607},{"c":74.4691,"h":74.4704,"l":74.3819,"n":6,"o":74.4704,"t":"2026-09-25T17:15:00Z","v":3312,"vw":74.427807},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-09-25T17:30:00Z","v":3145,"vw":74.33},{"c":74.4042,"h":74.4042,"l":74.4042,"n":1,"o":74.4042,"t":"2026-09-25T17:45:00Z","v":664,"vw":74.4042},{"c":74.47,"h":74.4908,"l":74.45,"n":3,"o":74.45,"t":"2026-09-25T18:00:00Z","v":781,"vw":74.477502},{"c":74.4508,"h":74.455,"l":74.4508,"n":5,"o":74.455,"t":"2026-09-25T18:15:00Z","v":902,"vw":74.454063},{"c":74.74,"h":74.74,"l":74.58,"n":12,"o":74.58,"t":"2026-09-25T19:30:00Z","v":1538,"vw":74.717256},{"c":74.7775,"h":74.7775,"l":74.715,"n":10,"o":74.73,"t":"2026-09-25T19:45:00Z","v":1970,"vw":74.72241},{"c":74.74,"h":74.74,"l":74.74,"n":4,"o":74.74,"t":"2026-09-25T20:00:00Z","v":200,"vw":74.74},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-09-28T13:15:00Z","v":500,"vw":74.17},{"c":73.99,"h":74.11,"l":73.99,"n":30,"o":74.11,"t":"2026-09-28T13:30:00Z","v":3047,"vw":74.084627},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-09-28T14:15:00Z","v":1352,"vw":74.11},{"c":73.9432,"h":73.9432,"l":73.9432,"n":1,"o":73.9432,"t":"2026-09-28T15:15:00Z","v":150,"vw":73.9432},{"c":73.99,"h":73.99,"l":73.87,"n":3,"o":73.87,"t":"2026-09-28T16:00:00Z","v":294,"vw":73.940685},{"c":74.17,"h":74.17,"l":73.9,"n":9,"o":73.9,"t":"2026-09-28T16:15:00Z","v":762,"vw":74.020968},{"c":74.04,"h":74.07,"l":74.04,"n":8,"o":74.07,"t":"2026-09-28T17:00:00Z","v":458,"vw":74.054793},{"c":74.02,"h":74.09,"l":74.02,"n":5,"o":74.09,"t":"2026-09-28T18:00:00Z","v":526,"vw":74.050906},{"c":74.01,"h":74.01,"l":74.01,"n":3,"o":74.01,"t":"2026-09-28T18:15:00Z","v":380,"vw":74.01},{"c":74.03,"h":74.03,"l":73.94,"n":25,"o":73.95,"t":"2026-09-28T18:30:00Z","v":7170,"vw":74.026454},{"c":74.025,"h":74.09,"l":74.015,"n":4,"o":74.015,"t":"2026-09-28T18:45:00Z","v":1257,"vw":74.045182},{"c":73.985,"h":74,"l":73.94,"n":9,"o":73.96,"t":"2026-09-28T19:00:00Z","v":1126,"vw":73.970269},{"c":73.97,"h":73.97,"l":73.94,"n":5,"o":73.94,"t":"2026-09-28T19:15:00Z","v":424,"vw":73.95},{"c":73.955,"h":73.955,"l":73.955,"n":2,"o":73.955,"t":"2026-09-28T19:30:00Z","v":162,"vw":73.955},{"c":73.9,"h":73.9995,"l":73.89,"n":5,"o":73.9995,"t":"2026-09-28T19:45:00Z","v":549,"vw":73.923733},{"c":73.86,"h":73.86,"l":73.86,"n":3,"o":73.86,"t":"2026-09-28T20:00:00Z","v":126,"vw":73.86},{"c":73.36,"h":73.51,"l":73.36,"n":22,"o":73.46,"t":"2026-09-29T13:30:00Z","v":2854,"vw":73.45009},{"c":73.605,"h":73.605,"l":73.605,"n":1,"o":73.605,"t":"2026-09-29T13:45:00Z","v":655,"vw":73.605},{"c":73.695,"h":73.695,"l":73.695,"n":2,"o":73.695,"t":"2026-09-29T14:00:00Z","v":185,"vw":73.695},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-09-29T14:15:00Z","v":105,"vw":73.69},{"c":73.57,"h":73.57,"l":73.54,"n":5,"o":73.555,"t":"2026-09-29T14:45:00Z","v":320,"vw":73.555},{"c":73.5214,"h":73.5214,"l":73.46,"n":5,"o":73.46,"t":"2026-09-29T15:00:00Z","v":1675,"vw":73.494089},{"c":73.36,"h":73.44,"l":73.36,"n":5,"o":73.44,"t":"2026-09-29T15:45:00Z","v":441,"vw":73.380833},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-09-29T16:00:00Z","v":100,"vw":73.43},{"c":73.445,"h":73.445,"l":73.445,"n":1,"o":73.445,"t":"2026-09-29T16:45:00Z","v":100,"vw":73.445},{"c":73.4,"h":73.4567,"l":73.4,"n":3,"o":73.4567,"t":"2026-09-29T17:15:00Z","v":798,"vw":73.449559},{"c":73.485,"h":73.485,"l":73.485,"n":1,"o":73.485,"t":"2026-09-29T18:00:00Z","v":100,"vw":73.485},{"c":73.49,"h":73.51,"l":73.49,"n":7,"o":73.51,"t":"2026-09-29T18:15:00Z","v":613,"vw":73.503333},{"c":73.43,"h":73.43,"l":73.3601,"n":4,"o":73.3601,"t":"2026-09-29T18:30:00Z","v":204,"vw":73.395396},{"c":73.45,"h":73.46,"l":73.45,"n":4,"o":73.46,"t":"2026-09-29T18:45:00Z","v":1351,"vw":73.451797},{"c":73.495,"h":73.495,"l":73.495,"n":3,"o":73.495,"t":"2026-09-29T19:00:00Z","v":1347,"vw":73.495},{"c":73.4794,"h":73.55,"l":73.4794,"n":3,"o":73.55,"t":"2026-09-29T19:15:00Z","v":1099,"vw":73.526835},{"c":73.55,"h":73.5621,"l":73.42,"n":5,"o":73.505,"t":"2026-09-29T19:30:00Z","v":2042,"vw":73.485168},{"c":73.49,"h":73.49,"l":73.46,"n":6,"o":73.46,"t":"2026-09-29T19:45:00Z","v":335,"vw":73.473453},{"c":73.53,"h":73.53,"l":73.53,"n":5,"o":73.53,"t":"2026-09-29T20:00:00Z","v":112,"vw":73.53},{"c":73.94,"h":73.94,"l":73.9,"n":18,"o":73.9,"t":"2026-09-30T13:30:00Z","v":1412,"vw":73.925786},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-09-30T14:00:00Z","v":100,"vw":73.82},{"c":73.62,"h":73.62,"l":73.62,"n":2,"o":73.62,"t":"2026-09-30T15:00:00Z","v":126,"vw":73.62},{"c":73.605,"h":73.605,"l":73.605,"n":1,"o":73.605,"t":"2026-09-30T16:00:00Z","v":117,"vw":73.605},{"c":73.595,"h":73.595,"l":73.595,"n":1,"o":73.595,"t":"2026-09-30T16:15:00Z","v":100,"vw":73.595},{"c":73.61,"h":73.61,"l":73.6,"n":3,"o":73.6,"t":"2026-09-30T16:30:00Z","v":901,"vw":73.608112},{"c":73.4501,"h":73.51,"l":73.4501,"n":2,"o":73.51,"t":"2026-09-30T17:15:00Z","v":380,"vw":73.465863},{"c":73.5725,"h":73.5725,"l":73.5725,"n":2,"o":73.5725,"t":"2026-09-30T17:30:00Z","v":154,"vw":73.5725},{"c":73.5308,"h":73.5308,"l":73.5308,"n":2,"o":73.5308,"t":"2026-09-30T18:15:00Z","v":224,"vw":73.5308},{"c":73.415,"h":73.49,"l":73.379,"n":6,"o":73.379,"t":"2026-09-30T18:30:00Z","v":742,"vw":73.437495},{"c":73.285,"h":73.285,"l":73.285,"n":1,"o":73.285,"t":"2026-09-30T19:15:00Z","v":100,"vw":73.285},{"c":73.1499,"h":73.22,"l":73.1499,"n":4,"o":73.22,"t":"2026-09-30T19:30:00Z","v":495,"vw":73.205781},{"c":73.16,"h":73.205,"l":73.11,"n":7,"o":73.155,"t":"2026-09-30T19:45:00Z","v":670,"vw":73.156225},{"c":73.1,"h":73.1,"l":73.1,"n":3,"o":73.1,"t":"2026-09-30T20:00:00Z","v":118,"vw":73.1},{"c":72.27,"h":72.68,"l":72.27,"n":29,"o":72.63,"t":"2026-10-01T13:30:00Z","v":14227,"vw":72.315261},{"c":72.61,"h":72.61,"l":72.405,"n":10,"o":72.405,"t":"2026-10-01T13:45:00Z","v":562,"vw":72.55378},{"c":72.32,"h":72.32,"l":72.32,"n":2,"o":72.32,"t":"2026-10-01T14:00:00Z","v":111,"vw":72.32},{"c":72.43,"h":72.43,"l":72.4099,"n":3,"o":72.4099,"t":"2026-10-01T14:15:00Z","v":750,"vw":72.412584},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-10-01T14:30:00Z","v":116,"vw":72.49},{"c":72.505,"h":72.505,"l":72.505,"n":2,"o":72.505,"t":"2026-10-01T14:45:00Z","v":200,"vw":72.505},{"c":72.31,"h":72.31,"l":72.27,"n":6,"o":72.27,"t":"2026-10-01T15:00:00Z","v":1604,"vw":72.279921},{"c":72.395,"h":72.395,"l":72.395,"n":1,"o":72.395,"t":"2026-10-01T15:15:00Z","v":138,"vw":72.395},{"c":72.45,"h":72.46,"l":72.45,"n":5,"o":72.46,"t":"2026-10-01T15:45:00Z","v":407,"vw":72.45422},{"c":72.59,"h":72.59,"l":72.53,"n":7,"o":72.53,"t":"2026-10-01T16:15:00Z","v":809,"vw":72.564763},{"c":72.57,"h":72.6151,"l":72.57,"n":12,"o":72.615,"t":"2026-10-01T16:30:00Z","v":704,"vw":72.58802},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-01T16:45:00Z","v":100,"vw":72.61},{"c":72.64,"h":72.64,"l":72.63,"n":3,"o":72.63,"t":"2026-10-01T17:15:00Z","v":300,"vw":72.636667},{"c":72.62,"h":72.62,"l":72.62,"n":4,"o":72.62,"t":"2026-10-01T17:45:00Z","v":305,"vw":72.62},{"c":72.71,"h":72.71,"l":72.605,"n":4,"o":72.605,"t":"2026-10-01T18:00:00Z","v":247,"vw":72.6575},{"c":72.735,"h":72.7794,"l":72.708,"n":7,"o":72.708,"t":"2026-10-01T19:00:00Z","v":875,"vw":72.742315},{"c":72.69,"h":72.7819,"l":72.69,"n":6,"o":72.7819,"t":"2026-10-01T19:15:00Z","v":313,"vw":72.744155},{"c":72.76,"h":72.76,"l":72.76,"n":2,"o":72.76,"t":"2026-10-01T19:30:00Z","v":451,"vw":72.76},{"c":72.745,"h":72.745,"l":72.745,"n":1,"o":72.745,"t":"2026-10-01T19:45:00Z","v":100,"vw":72.745},{"c":73.12,"h":73.12,"l":73.11,"n":2,"o":73.11,"t":"2026-10-02T13:15:00Z","v":234,"vw":73.114274},{"c":73.52,"h":73.52,"l":73.09,"n":33,"o":73.15,"t":"2026-10-02T13:30:00Z","v":6257,"vw":73.272443},{"c":73.5744,"h":73.5744,"l":73.5744,"n":1,"o":73.5744,"t":"2026-10-02T13:45:00Z","v":152,"vw":73.5744},{"c":73.595,"h":73.595,"l":73.595,"n":1,"o":73.595,"t":"2026-10-02T14:00:00Z","v":222,"vw":73.595},{"c":73.4954,"h":73.4954,"l":73.4954,"n":1,"o":73.4954,"t":"2026-10-02T15:00:00Z","v":135,"vw":73.4954},{"c":73.396,"h":73.44,"l":73.396,"n":4,"o":73.44,"t":"2026-10-02T15:15:00Z","v":340,"vw":73.414333},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-02T16:00:00Z","v":121,"vw":73.45},{"c":73.43,"h":73.479,"l":73.43,"n":4,"o":73.479,"t":"2026-10-02T17:30:00Z","v":748,"vw":73.443184},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-10-02T17:45:00Z","v":100,"vw":73.52},{"c":73.61,"h":73.63,"l":73.61,"n":7,"o":73.63,"t":"2026-10-02T18:00:00Z","v":1976,"vw":73.617895},{"c":73.625,"h":73.625,"l":73.625,"n":2,"o":73.625,"t":"2026-10-02T18:15:00Z","v":218,"vw":73.625},{"c":73.75,"h":73.75,"l":73.6451,"n":4,"o":73.6451,"t":"2026-10-02T18:30:00Z","v":467,"vw":73.681179},{"c":73.7439,"h":73.7439,"l":73.65,"n":3,"o":73.65,"t":"2026-10-02T18:45:00Z","v":1018,"vw":73.674965},{"c":73.79,"h":73.79,"l":73.78,"n":12,"o":73.78,"t":"2026-10-02T19:15:00Z","v":1179,"vw":73.784634},{"c":73.79,"h":73.79,"l":73.79,"n":5,"o":73.79,"t":"2026-10-02T19:30:00Z","v":425,"vw":73.79},{"c":73.77,"h":73.775,"l":73.77,"n":3,"o":73.775,"t":"2026-10-02T19:45:00Z","v":215,"vw":73.7725},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-02T20:00:00Z","v":279,"vw":73.76},{"c":73.4301,"h":73.74,"l":73.4301,"n":11,"o":73.74,"t":"2026-10-05T13:30:00Z","v":1021,"vw":73.619972},{"c":73.19,"h":73.2009,"l":72.975,"n":4,"o":72.975,"t":"2026-10-05T13:45:00Z","v":849,"vw":73.172197},{"c":73.52,"h":73.52,"l":73.5,"n":3,"o":73.5,"t":"2026-10-05T14:15:00Z","v":128395,"vw":73.500016},{"c":73.92,"h":73.92,"l":73.92,"n":2,"o":73.92,"t":"2026-10-05T15:30:00Z","v":501,"vw":73.92},{"c":74.005,"h":74.005,"l":74.005,"n":1,"o":74.005,"t":"2026-10-05T15:45:00Z","v":135,"vw":74.005},{"c":74.15,"h":74.15,"l":74.15,"n":2,"o":74.15,"t":"2026-10-05T17:45:00Z","v":279,"vw":74.15},{"c":74.35,"h":74.3722,"l":74.285,"n":7,"o":74.3722,"t":"2026-10-05T18:15:00Z","v":796,"vw":74.33855},{"c":74.245,"h":74.255,"l":74.21,"n":6,"o":74.255,"t":"2026-10-05T18:30:00Z","v":584,"vw":74.234278},{"c":74.309,"h":74.309,"l":74.3058,"n":3,"o":74.3058,"t":"2026-10-05T19:00:00Z","v":264,"vw":74.307683},{"c":74.15,"h":74.18,"l":74.04,"n":58,"o":74.15,"t":"2026-10-05T19:45:00Z","v":5042,"vw":74.110502},{"c":74.02,"h":74.02,"l":74.02,"n":3,"o":74.02,"t":"2026-10-05T20:00:00Z","v":141,"vw":74.02},{"c":74.27,"h":74.27,"l":74.1,"n":4,"o":74.1,"t":"2026-10-06T13:30:00Z","v":218,"vw":74.178704},{"c":74.125,"h":74.125,"l":74.125,"n":1,"o":74.125,"t":"2026-10-06T14:15:00Z","v":200,"vw":74.125},{"c":74.22,"h":74.22,"l":74.17,"n":6,"o":74.18,"t":"2026-10-06T14:45:00Z","v":1100,"vw":74.199091},{"c":74.33,"h":74.33,"l":74.24,"n":6,"o":74.24,"t":"2026-10-06T15:00:00Z","v":609,"vw":74.269509},{"c":74.495,"h":74.495,"l":74.4302,"n":2,"o":74.4302,"t":"2026-10-06T15:15:00Z","v":255,"vw":74.468318},{"c":74.5095,"h":74.5095,"l":74.5095,"n":1,"o":74.5095,"t":"2026-10-06T15:30:00Z","v":198,"vw":74.5095},{"c":74.5631,"h":74.5631,"l":74.5501,"n":2,"o":74.5501,"t":"2026-10-06T16:00:00Z","v":943,"vw":74.55924},{"c":74.61,"h":74.61,"l":74.61,"n":3,"o":74.61,"t":"2026-10-06T16:30:00Z","v":135,"vw":74.61},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-06T16:45:00Z","v":130,"vw":74.65},{"c":74.71,"h":74.73,"l":74.67,"n":10,"o":74.7192,"t":"2026-10-06T18:00:00Z","v":1538,"vw":74.714999},{"c":74.6431,"h":74.6431,"l":74.6431,"n":1,"o":74.6431,"t":"2026-10-06T18:30:00Z","v":256,"vw":74.6431},{"c":74.645,"h":74.645,"l":74.645,"n":1,"o":74.645,"t":"2026-10-06T19:00:00Z","v":175,"vw":74.645},{"c":74.53,"h":74.565,"l":74.53,"n":5,"o":74.565,"t":"2026-10-06T19:15:00Z","v":1079,"vw":74.551916},{"c":74.53,"h":74.53,"l":74.47,"n":2,"o":74.47,"t":"2026-10-06T19:30:00Z","v":676,"vw":74.5},{"c":74.437,"h":74.55,"l":74.41,"n":5,"o":74.55,"t":"2026-10-06T19:45:00Z","v":810,"vw":74.47123},{"c":73.61,"h":73.81,"l":73.61,"n":6,"o":73.81,"t":"2026-10-07T13:30:00Z","v":268,"vw":73.734242},{"c":73.42,"h":73.53,"l":73.42,"n":3,"o":73.53,"t":"2026-10-07T14:00:00Z","v":324,"vw":73.483191},{"c":73.485,"h":73.5,"l":73.485,"n":2,"o":73.5,"t":"2026-10-07T14:15:00Z","v":200,"vw":73.4925},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-07T14:45:00Z","v":100,"vw":73.21},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-07T15:00:00Z","v":200,"vw":73.25},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-07T15:30:00Z","v":300,"vw":73.27},{"c":73.3299,"h":73.3299,"l":73.3299,"n":1,"o":73.3299,"t":"2026-10-07T15:45:00Z","v":177,"vw":73.3299},{"c":73.33,"h":73.39,"l":73.33,"n":6,"o":73.33,"t":"2026-10-07T16:00:00Z","v":730,"vw":73.363529},{"c":73.338084,"h":73.338084,"l":73.338084,"n":1,"o":73.338084,"t":"2026-10-07T16:15:00Z","v":200,"vw":73.338084},{"c":73.305,"h":73.305,"l":73.305,"n":1,"o":73.305,"t":"2026-10-07T17:45:00Z","v":407,"vw":73.305},{"c":73.4,"h":73.4,"l":73.2865,"n":3,"o":73.2865,"t":"2026-10-07T18:00:00Z","v":516,"vw":73.340516},{"c":73.32,"h":73.39,"l":73.32,"n":2,"o":73.39,"t":"2026-10-07T18:30:00Z","v":2516,"vw":73.381959},{"c":73.41,"h":73.41,"l":73.41,"n":2,"o":73.41,"t":"2026-10-07T18:45:00Z","v":4903,"vw":73.41},{"c":73.35,"h":73.4,"l":73.35,"n":7,"o":73.4,"t":"2026-10-07T19:00:00Z","v":2079,"vw":73.397444},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-07T19:30:00Z","v":185,"vw":73.36},{"c":73.25,"h":73.305,"l":73.25,"n":35,"o":73.27,"t":"2026-10-07T19:45:00Z","v":1571,"vw":73.271119},{"c":73.52,"h":73.56,"l":73.47,"n":15,"o":73.56,"t":"2026-10-08T13:30:00Z","v":4437,"vw":73.510698},{"c":73.865,"h":73.865,"l":73.865,"n":3,"o":73.865,"t":"2026-10-08T13:45:00Z","v":298,"vw":73.865},{"c":73.82,"h":73.8708,"l":73.82,"n":4,"o":73.8708,"t":"2026-10-08T14:00:00Z","v":509,"vw":73.858379},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-10-08T14:30:00Z","v":363,"vw":73.9},{"c":73.84,"h":73.84,"l":73.84,"n":2,"o":73.84,"t":"2026-10-08T14:45:00Z","v":112,"vw":73.84},{"c":73.635,"h":73.75,"l":73.635,"n":3,"o":73.715,"t":"2026-10-08T15:00:00Z","v":2797,"vw":73.734827},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-08T16:45:00Z","v":100,"vw":73.6},{"c":73.93,"h":73.93,"l":73.82,"n":5,"o":73.8627,"t":"2026-10-08T17:15:00Z","v":611,"vw":73.890694},{"c":73.9226,"h":73.9226,"l":73.9226,"n":1,"o":73.9226,"t":"2026-10-08T18:00:00Z","v":175,"vw":73.9226},{"c":73.828,"h":73.828,"l":73.828,"n":2,"o":73.828,"t":"2026-10-08T18:45:00Z","v":110,"vw":73.828},{"c":73.95,"h":73.95,"l":73.865,"n":9,"o":73.865,"t":"2026-10-08T19:15:00Z","v":436,"vw":73.915728},{"c":73.845,"h":73.85,"l":73.845,"n":5,"o":73.85,"t":"2026-10-08T19:30:00Z","v":232,"vw":73.847183},{"c":73.91,"h":73.91,"l":73.815,"n":8,"o":73.815,"t":"2026-10-08T19:45:00Z","v":454,"vw":73.840333},{"c":73.92,"h":73.92,"l":73.92,"n":4,"o":73.92,"t":"2026-10-08T20:00:00Z","v":119,"vw":73.92},{"c":81.41,"h":81.41,"l":81.41,"n":1,"o":81.41,"t":"2026-10-09T08:00:00Z","v":100,"vw":81.41},{"c":74.31,"h":74.38,"l":74.31,"n":6,"o":74.38,"t":"2026-10-09T13:30:00Z","v":757,"vw":74.345461},{"c":74.475,"h":74.475,"l":74.475,"n":1,"o":74.475,"t":"2026-10-09T13:45:00Z","v":103,"vw":74.475},{"c":74.48,"h":74.48,"l":74.48,"n":2,"o":74.48,"t":"2026-10-09T14:15:00Z","v":151,"vw":74.48},{"c":74.6729,"h":74.745,"l":74.6729,"n":7,"o":74.7,"t":"2026-10-09T15:30:00Z","v":2394,"vw":74.69337},{"c":74.595,"h":74.595,"l":74.595,"n":4,"o":74.595,"t":"2026-10-09T15:45:00Z","v":271,"vw":74.595},{"c":74.35,"h":74.35,"l":74.35,"n":4,"o":74.35,"t":"2026-10-09T16:00:00Z","v":105,"vw":74.35},{"c":74.3354,"h":74.3354,"l":74.3354,"n":1,"o":74.3354,"t":"2026-10-09T16:15:00Z","v":189,"vw":74.3354},{"c":74.275,"h":74.275,"l":74.275,"n":1,"o":74.275,"t":"2026-10-09T16:45:00Z","v":150,"vw":74.275},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-10-09T17:15:00Z","v":100,"vw":74.23},{"c":74.3,"h":74.3,"l":74.3,"n":5,"o":74.3,"t":"2026-10-09T17:30:00Z","v":523,"vw":74.3},{"c":74.2,"h":74.22,"l":74.175,"n":9,"o":74.21,"t":"2026-10-09T19:30:00Z","v":1308,"vw":74.188925},{"c":74.2,"h":74.21,"l":74.2,"n":16,"o":74.2,"t":"2026-10-09T19:45:00Z","v":903,"vw":74.203446},{"c":74.5,"h":74.5,"l":74.29,"n":14,"o":74.29,"t":"2026-10-12T13:30:00Z","v":1238,"vw":74.369893},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-10-12T13:45:00Z","v":110,"vw":74.5},{"c":74.47,"h":74.47,"l":74.47,"n":1,"o":74.47,"t":"2026-10-12T14:00:00Z","v":100,"vw":74.47},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-12T14:30:00Z","v":150,"vw":74.41},{"c":74.405,"h":74.405,"l":74.405,"n":1,"o":74.405,"t":"2026-10-12T14:45:00Z","v":2278,"vw":74.405},{"c":74.49,"h":74.49,"l":74.475,"n":2,"o":74.475,"t":"2026-10-12T15:15:00Z","v":465,"vw":74.483032},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-12T16:15:00Z","v":120,"vw":74.6},{"c":74.545,"h":74.545,"l":74.545,"n":1,"o":74.545,"t":"2026-10-12T17:15:00Z","v":268,"vw":74.545},{"c":74.47,"h":74.48,"l":74.47,"n":8,"o":74.48,"t":"2026-10-12T18:00:00Z","v":1325,"vw":74.471696},{"c":74.48,"h":74.48,"l":74.48,"n":3,"o":74.48,"t":"2026-10-12T18:15:00Z","v":354,"vw":74.48},{"c":74.42,"h":74.42,"l":74.42,"n":1,"o":74.42,"t":"2026-10-12T18:45:00Z","v":197,"vw":74.42},{"c":74.3869,"h":74.3869,"l":74.3869,"n":3,"o":74.3869,"t":"2026-10-12T19:00:00Z","v":261,"vw":74.3869},{"c":74.418,"h":74.418,"l":74.3854,"n":2,"o":74.3854,"t":"2026-10-12T19:15:00Z","v":339,"vw":74.39694},{"c":74.505,"h":74.505,"l":74.41,"n":7,"o":74.41,"t":"2026-10-12T19:30:00Z","v":561,"vw":74.477661},{"c":74.58,"h":74.58,"l":74.52,"n":9,"o":74.52,"t":"2026-10-12T19:45:00Z","v":470,"vw":74.548814},{"c":74.945,"h":74.945,"l":74.81,"n":8,"o":74.9,"t":"2026-10-13T13:30:00Z","v":1353,"vw":74.888572},{"c":74.72,"h":74.815,"l":74.72,"n":12,"o":74.815,"t":"2026-10-13T13:45:00Z","v":731,"vw":74.770065},{"c":74.64,"h":74.645,"l":74.64,"n":10,"o":74.64,"t":"2026-10-13T14:15:00Z","v":624,"vw":74.641316},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-13T15:30:00Z","v":200,"vw":74.75},{"c":74.78,"h":74.78,"l":74.755,"n":6,"o":74.755,"t":"2026-10-13T16:00:00Z","v":668,"vw":74.77359},{"c":74.79,"h":74.864,"l":74.79,"n":7,"o":74.83,"t":"2026-10-13T17:15:00Z","v":1694,"vw":74.847176},{"c":74.875,"h":74.875,"l":74.875,"n":1,"o":74.875,"t":"2026-10-13T17:30:00Z","v":100,"vw":74.875},{"c":75.11,"h":75.11,"l":75.11,"n":3,"o":75.11,"t":"2026-10-13T18:00:00Z","v":532,"vw":75.11},{"c":75.112,"h":75.112,"l":75.112,"n":2,"o":75.112,"t":"2026-10-13T18:30:00Z","v":886,"vw":75.112},{"c":75.175,"h":75.175,"l":75.1461,"n":5,"o":75.175,"t":"2026-10-13T19:00:00Z","v":1377,"vw":75.163879},{"c":75.1701,"h":75.1701,"l":75.1701,"n":2,"o":75.1701,"t":"2026-10-13T19:15:00Z","v":130,"vw":75.1701},{"c":75.15,"h":75.15,"l":75.15,"n":3,"o":75.15,"t":"2026-10-13T19:30:00Z","v":267,"vw":75.15},{"c":75.2,"h":75.2,"l":75.16,"n":4,"o":75.16,"t":"2026-10-13T19:45:00Z","v":823,"vw":75.185419},{"c":74.69,"h":74.87,"l":74.69,"n":18,"o":74.87,"t":"2026-10-14T13:30:00Z","v":1319,"vw":74.829706},{"c":74.6,"h":74.61,"l":74.6,"n":11,"o":74.6,"t":"2026-10-14T13:45:00Z","v":2713,"vw":74.601665},{"c":74.46,"h":74.4608,"l":74.37,"n":19,"o":74.4608,"t":"2026-10-14T14:00:00Z","v":3214,"vw":74.393828},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-14T14:15:00Z","v":135,"vw":74.435},{"c":74.4382,"h":74.4382,"l":74.37,"n":4,"o":74.37,"t":"2026-10-14T14:45:00Z","v":691,"vw":74.38},{"c":74.34,"h":74.39,"l":74.34,"n":4,"o":74.39,"t":"2026-10-14T15:15:00Z","v":1821,"vw":74.343295},{"c":74.24,"h":74.24,"l":74.24,"n":1,"o":74.24,"t":"2026-10-14T15:30:00Z","v":350,"vw":74.24},{"c":74.3781,"h":74.3781,"l":74.3781,"n":1,"o":74.3781,"t":"2026-10-14T16:00:00Z","v":507,"vw":74.3781},{"c":74.38,"h":74.38,"l":74.36,"n":6,"o":74.36,"t":"2026-10-14T18:00:00Z","v":2042,"vw":74.365651},{"c":74.42,"h":74.4335,"l":74.37,"n":7,"o":74.41,"t":"2026-10-14T18:15:00Z","v":1813,"vw":74.413812},{"c":74.42,"h":74.42,"l":74.42,"n":1,"o":74.42,"t":"2026-10-14T18:30:00Z","v":500,"vw":74.42},{"c":74.46,"h":74.46,"l":74.445,"n":5,"o":74.45,"t":"2026-10-14T18:45:00Z","v":335,"vw":74.451667},{"c":74.47,"h":74.47,"l":74.44,"n":19,"o":74.46,"t":"2026-10-14T19:00:00Z","v":3293,"vw":74.450919},{"c":74.52,"h":74.52,"l":74.45,"n":6,"o":74.45,"t":"2026-10-14T19:30:00Z","v":819,"vw":74.459655},{"c":74.58,"h":74.58,"l":74.52,"n":6,"o":74.52,"t":"2026-10-14T19:45:00Z","v":1166,"vw":74.545455},{"c":74.24,"h":74.68,"l":74.23,"n":12,"o":74.68,"t":"2026-10-15T13:30:00Z","v":1221,"vw":74.411527},{"c":73.94,"h":74.06,"l":73.94,"n":4,"o":74.06,"t":"2026-10-15T13:45:00Z","v":430,"vw":74},{"c":74.055,"h":74.055,"l":74.05,"n":5,"o":74.05,"t":"2026-10-15T14:00:00Z","v":605,"vw":74.053265},{"c":74.465,"h":74.465,"l":74.465,"n":2,"o":74.465,"t":"2026-10-15T14:45:00Z","v":131,"vw":74.465},{"c":74.4963,"h":74.53,"l":74.4963,"n":2,"o":74.53,"t":"2026-10-15T15:30:00Z","v":339,"vw":74.516977},{"c":74.52,"h":74.52,"l":74.52,"n":8,"o":74.52,"t":"2026-10-15T15:45:00Z","v":666,"vw":74.52},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-15T16:00:00Z","v":100,"vw":74.5},{"c":74.4835,"h":74.4835,"l":74.4835,"n":1,"o":74.4835,"t":"2026-10-15T16:30:00Z","v":676,"vw":74.4835},{"c":74.395,"h":74.395,"l":74.385,"n":3,"o":74.385,"t":"2026-10-15T16:45:00Z","v":679,"vw":74.389021},{"c":74.3845,"h":74.3845,"l":74.3845,"n":1,"o":74.3845,"t":"2026-10-15T17:00:00Z","v":200,"vw":74.3845},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-15T17:15:00Z","v":114,"vw":74.4},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-15T17:30:00Z","v":100,"vw":74.435},{"c":74.415,"h":74.415,"l":74.415,"n":1,"o":74.415,"t":"2026-10-15T17:45:00Z","v":191,"vw":74.415},{"c":74.46,"h":74.48,"l":74.46,"n":19,"o":74.46,"t":"2026-10-15T18:15:00Z","v":17904,"vw":74.462735},{"c":74.425,"h":74.44,"l":74.425,"n":7,"o":74.44,"t":"2026-10-15T18:30:00Z","v":1086,"vw":74.430005},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-15T18:45:00Z","v":164,"vw":74.435},{"c":74.425,"h":74.425,"l":74.425,"n":4,"o":74.425,"t":"2026-10-15T19:00:00Z","v":310,"vw":74.425},{"c":74.43,"h":74.43,"l":74.43,"n":7,"o":74.43,"t":"2026-10-15T19:30:00Z","v":120,"vw":74.43},{"c":74.495,"h":74.495,"l":74.495,"n":2,"o":74.495,"t":"2026-10-15T19:45:00Z","v":126,"vw":74.495},{"c":74.95,"h":74.99,"l":74.84,"n":25,"o":74.94,"t":"2026-10-16T13:30:00Z","v":2999,"vw":74.912885},{"c":75.1307,"h":75.1307,"l":75.1307,"n":1,"o":75.1307,"t":"2026-10-16T13:45:00Z","v":570,"vw":75.1307},{"c":75.265,"h":75.265,"l":75.2,"n":2,"o":75.2,"t":"2026-10-16T14:45:00Z","v":1805,"vw":75.259598},{"c":75.28,"h":75.28,"l":75.28,"n":3,"o":75.28,"t":"2026-10-16T15:00:00Z","v":200,"vw":75.28},{"c":75.05,"h":75.07,"l":75.05,"n":2,"o":75.07,"t":"2026-10-16T15:15:00Z","v":640,"vw":75.058469},{"c":74.85,"h":74.85,"l":74.85,"n":2,"o":74.85,"t":"2026-10-16T17:00:00Z","v":200,"vw":74.85},{"c":74.81,"h":74.87,"l":74.81,"n":9,"o":74.87,"t":"2026-10-16T17:15:00Z","v":1341,"vw":74.859807},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-10-16T18:15:00Z","v":110,"vw":74.89},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-16T18:30:00Z","v":100,"vw":74.86},{"c":74.9,"h":74.9249,"l":74.9,"n":3,"o":74.9249,"t":"2026-10-16T18:45:00Z","v":481,"vw":74.908536},{"c":75.04,"h":75.04,"l":74.91,"n":12,"o":74.92,"t":"2026-10-16T19:15:00Z","v":1520,"vw":74.948197},{"c":75.17,"h":75.17,"l":75.018,"n":10,"o":75.018,"t":"2026-10-16T19:45:00Z","v":1293,"vw":75.060666},{"c":75.17,"h":75.17,"l":75.17,"n":2,"o":75.17,"t":"2026-10-16T20:00:00Z","v":175,"vw":75.17},{"c":74.84,"h":74.9,"l":74.82,"n":10,"o":74.9,"t":"2026-10-19T13:30:00Z","v":762,"vw":74.855494},{"c":74.4301,"h":74.485,"l":74.4301,"n":4,"o":74.485,"t":"2026-10-19T15:45:00Z","v":1187,"vw":74.434733},{"c":74.3933,"h":74.4,"l":74.3933,"n":3,"o":74.4,"t":"2026-10-19T16:15:00Z","v":300,"vw":74.397767},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-19T17:00:00Z","v":100,"vw":74.37},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-10-19T18:45:00Z","v":108,"vw":74.5},{"c":74.4999,"h":74.4999,"l":74.4999,"n":1,"o":74.4999,"t":"2026-10-19T19:15:00Z","v":343,"vw":74.4999},{"c":74.49,"h":74.49,"l":74.49,"n":8,"o":74.49,"t":"2026-10-19T19:30:00Z","v":687,"vw":74.49},{"c":74.39,"h":74.39,"l":74.39,"n":2,"o":74.39,"t":"2026-10-19T19:45:00Z","v":121,"vw":74.39},{"c":74.2754,"h":74.31,"l":74.2754,"n":4,"o":74.31,"t":"2026-10-20T13:30:00Z","v":379,"vw":74.291645},{"c":74.29,"h":74.29,"l":74.29,"n":4,"o":74.29,"t":"2026-10-20T13:45:00Z","v":262,"vw":74.29},{"c":74.315,"h":74.315,"l":74.315,"n":2,"o":74.315,"t":"2026-10-20T15:45:00Z","v":253,"vw":74.315},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-10-20T16:00:00Z","v":12871,"vw":74.33},{"c":74.3889,"h":74.39,"l":74.335,"n":31,"o":74.335,"t":"2026-10-20T16:15:00Z","v":4355,"vw":74.387907},{"c":74.354,"h":74.354,"l":74.354,"n":1,"o":74.354,"t":"2026-10-20T17:00:00Z","v":507,"vw":74.354},{"c":74.425,"h":74.425,"l":74.425,"n":1,"o":74.425,"t":"2026-10-20T17:30:00Z","v":268,"vw":74.425},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-20T18:00:00Z","v":493,"vw":74.52},{"c":74.51,"h":74.57,"l":74.51,"n":5,"o":74.57,"t":"2026-10-20T18:15:00Z","v":663,"vw":74.545},{"c":74.485,"h":74.485,"l":74.485,"n":1,"o":74.485,"t":"2026-10-20T18:30:00Z","v":364,"vw":74.485},{"c":74.55,"h":74.55,"l":74.55,"n":6,"o":74.55,"t":"2026-10-20T19:00:00Z","v":156,"vw":74.55},{"c":74.52,"h":74.52,"l":74.5,"n":15,"o":74.505,"t":"2026-10-20T19:15:00Z","v":1830,"vw":74.513459},{"c":74.47,"h":74.49,"l":74.47,"n":5,"o":74.49,"t":"2026-10-20T19:30:00Z","v":313,"vw":74.479646},{"c":74.52,"h":74.52,"l":74.51,"n":4,"o":74.51,"t":"2026-10-20T19:45:00Z","v":537,"vw":74.516269},{"c":74.6,"h":74.86,"l":74.6,"n":6,"o":74.86,"t":"2026-10-21T13:30:00Z","v":1181,"vw":74.783728},{"c":74.485,"h":74.485,"l":74.485,"n":1,"o":74.485,"t":"2026-10-21T13:45:00Z","v":100,"vw":74.485},{"c":74.6599,"h":74.6599,"l":74.49,"n":2,"o":74.49,"t":"2026-10-21T14:00:00Z","v":550,"vw":74.536336},{"c":74.5501,"h":74.5501,"l":74.5501,"n":1,"o":74.5501,"t":"2026-10-21T14:15:00Z","v":140,"vw":74.5501},{"c":74.625,"h":74.625,"l":74.625,"n":1,"o":74.625,"t":"2026-10-21T14:30:00Z","v":250,"vw":74.625},{"c":74.445,"h":74.48,"l":74.445,"n":4,"o":74.48,"t":"2026-10-21T15:30:00Z","v":250,"vw":74.4625},{"c":74.47,"h":74.475,"l":74.4422,"n":3,"o":74.475,"t":"2026-10-21T16:00:00Z","v":1086,"vw":74.455005},{"c":74.515,"h":74.515,"l":74.505,"n":3,"o":74.505,"t":"2026-10-21T16:15:00Z","v":609,"vw":74.512286},{"c":74.45,"h":74.455,"l":74.435,"n":7,"o":74.455,"t":"2026-10-21T16:30:00Z","v":511,"vw":74.447877},{"c":74.5378,"h":74.5378,"l":74.5378,"n":1,"o":74.5378,"t":"2026-10-21T17:30:00Z","v":240,"vw":74.5378},{"c":74.61,"h":74.61,"l":74.575,"n":3,"o":74.575,"t":"2026-10-21T17:45:00Z","v":539,"vw":74.581542},{"c":74.58,"h":74.58,"l":74.58,"n":2,"o":74.58,"t":"2026-10-21T18:00:00Z","v":208,"vw":74.58},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-21T18:15:00Z","v":361,"vw":74.52},{"c":74.585,"h":74.62,"l":74.56,"n":9,"o":74.56,"t":"2026-10-21T18:30:00Z","v":1283,"vw":74.599015},{"c":74.5926,"h":74.5926,"l":74.585,"n":3,"o":74.585,"t":"2026-10-21T18:45:00Z","v":365,"vw":74.588471},{"c":74.58,"h":74.58,"l":74.58,"n":3,"o":74.58,"t":"2026-10-21T19:00:00Z","v":263,"vw":74.58},{"c":74.54,"h":74.565,"l":74.51,"n":7,"o":74.565,"t":"2026-10-21T19:15:00Z","v":1615,"vw":74.541471},{"c":74.59,"h":74.63,"l":74.565,"n":10,"o":74.565,"t":"2026-10-21T19:30:00Z","v":3319,"vw":74.596331},{"c":74.56,"h":74.665,"l":74.56,"n":9,"o":74.665,"t":"2026-10-21T19:45:00Z","v":966,"vw":74.607267},{"c":74.03,"h":74.22,"l":73.99,"n":24,"o":74.22,"t":"2026-10-22T13:30:00Z","v":3592,"vw":74.032014},{"c":73.3232,"h":73.6,"l":73.3232,"n":6,"o":73.6,"t":"2026-10-22T14:00:00Z","v":1364,"vw":73.432958},{"c":73.2956,"h":73.2956,"l":73.2956,"n":1,"o":73.2956,"t":"2026-10-22T14:15:00Z","v":115,"vw":73.2956},{"c":73.1661,"h":73.1661,"l":73.06,"n":3,"o":73.06,"t":"2026-10-22T14:30:00Z","v":456,"vw":73.105967},{"c":73.085,"h":73.155,"l":73.085,"n":4,"o":73.155,"t":"2026-10-22T14:45:00Z","v":741,"vw":73.122197},{"c":73.13,"h":73.13,"l":73.13,"n":4,"o":73.13,"t":"2026-10-22T15:00:00Z","v":146,"vw":73.13},{"c":73.225,"h":73.225,"l":73.225,"n":2,"o":73.225,"t":"2026-10-22T16:00:00Z","v":181,"vw":73.225},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-22T16:15:00Z","v":123,"vw":73.23},{"c":73.31,"h":73.31,"l":73.31,"n":3,"o":73.31,"t":"2026-10-22T16:45:00Z","v":120,"vw":73.31},{"c":73.335,"h":73.415,"l":73.335,"n":6,"o":73.36,"t":"2026-10-22T17:00:00Z","v":634,"vw":73.369842},{"c":73.37,"h":73.37,"l":73.28,"n":5,"o":73.28,"t":"2026-10-22T17:15:00Z","v":302,"vw":73.325224},{"c":73.4,"h":73.43,"l":73.33,"n":9,"o":73.33,"t":"2026-10-22T18:00:00Z","v":443,"vw":73.386667},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-22T18:15:00Z","v":627,"vw":73.5},{"c":73.5159,"h":73.5159,"l":73.39,"n":4,"o":73.39,"t":"2026-10-22T18:30:00Z","v":878,"vw":73.497966},{"c":73.3901,"h":73.3901,"l":73.3901,"n":2,"o":73.3901,"t":"2026-10-22T19:00:00Z","v":152,"vw":73.3901},{"c":73.44,"h":73.44,"l":73.44,"n":3,"o":73.44,"t":"2026-10-22T19:30:00Z","v":122,"vw":73.44},{"c":73.46,"h":73.47,"l":73.46,"n":14,"o":73.47,"t":"2026-10-22T19:45:00Z","v":345,"vw":73.464717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3,"strike":80.92029997153212,"iv":0.4487664226880953,"gamma":0.03428316026133797,"theta":-0.05310549623824935,"vega":0.06566489351062567,"rho":0.013022381078478296,"breakevenPct":11.925265411832449},{"delta":0.3,"premium":1.325,"strike":78.07539409692683,"iv":0.3547665473039186,"gamma":0.04746117264663258,"theta":-0.04666261028782291,"vega":0.07184318239316739,"rho":0.01571941447261414,"breakevenPct":8.086569693611262},{"delta":0.35,"premium":1.4011098634993464,"strike":76.47780273001307,"iv":0.3022915292744844,"gamma":0.05948195270910023,"theta":-0.04295706724831508,"vega":0.07645076946852265,"rho":0.01839239820170993,"breakevenPct":6.015399664460148},{"delta":0.4,"premium":1.502979192803252,"strike":75.37616645757399,"iv":0.2669974514827083,"gamma":0.07013606691226383,"theta":-0.040222183450433886,"vega":0.07966763520221984,"rho":0.021064418820046837,"breakevenPct":4.654431868196624},{"delta":0.45,"premium":1.6162123080254838,"strike":74.55858461316345,"iv":0.24095120993896174,"gamma":0.07963585730864894,"theta":-0.037840685180007265,"vega":0.08148914627804585,"rho":0.02374344455846086,"breakevenPct":3.6956124709895617},{"delta":0.5,"premium":1.7372673243086174,"strike":73.87577558563794,"iv":0.21906507256070779,"gamma":0.08797898191904739,"theta":-0.035491981232930826,"vega":0.08219849171746242,"rho":0.02643266067180749,"breakevenPct":2.930905131971914},{"delta":0.55,"premium":1.898692614662958,"strike":73.33769128445681,"iv":0.20542263171734673,"gamma":0.09291732575651167,"theta":-0.03366956568431364,"vega":0.08129088421672548,"rho":0.029139771391169713,"breakevenPct":2.4181648504216877},{"delta":0.6,"premium":2.108466719298072,"strike":72.80278778309442,"iv":0.19586282877576933,"gamma":0.09492860665470393,"theta":-0.031968560254873095,"vega":0.07949437346370693,"rho":0.03188789751759083,"breakevenPct":1.9755710623366354},{"delta":0.65,"premium":2.399715585196442,"strike":72.27324439055192,"iv":0.19318286256483969,"gamma":0.09200736215951663,"theta":-0.03047214847725232,"vega":0.07619993186495565,"rho":0.034705140550971285,"breakevenPct":1.6511842849828071}],"put":[{"delta":0.2,"premium":1.3,"strike":65.81755833018181,"iv":0.5247454521742315,"gamma":0.025847987652560016,"theta":-0.050547453548942245,"vega":0.0578459604691366,"rho":-0.013084976015335594,"breakevenPct":12.173212183253726},{"delta":0.25,"premium":1.3546782776314998,"strike":68.59356555263,"iv":0.41483472434318247,"gamma":0.03714869572723386,"theta":-0.044641799196016116,"vega":0.06562455809262548,"rho":-0.016217786505136354,"breakevenPct":8.468707766133265},{"delta":0.3,"premium":1.4278270680713132,"strike":70.37102757428417,"iv":0.3455082345389779,"gamma":0.04882918680263862,"theta":-0.03996903217093485,"vega":0.07176076889963301,"rho":-0.019370698566720437,"breakevenPct":6.14865163869743},{"delta":0.35,"premium":1.5464178227087049,"strike":71.57134258166964,"iv":0.30381820589401254,"gamma":0.059122447901459096,"theta":-0.03675871895014661,"vega":0.07638891589320498,"rho":-0.022537408909670972,"breakevenPct":4.676116581866396},{"delta":0.4,"premium":1.6494444468647624,"strike":72.49444446864763,"iv":0.2693887889791651,"gamma":0.0696979838239983,"theta":-0.03323638492505751,"vega":0.07959896799210964,"rho":-0.025695033071793515,"breakevenPct":3.559760384177963},{"delta":0.45,"premium":1.760284316093459,"strike":73.24113726437383,"iv":0.24149857951130804,"gamma":0.07926354152798873,"theta":-0.029755348721505568,"vega":0.08147535457124878,"rho":-0.02884214575727826,"breakevenPct":2.6941832993732913},{"delta":0.5,"premium":1.9130713201392615,"strike":73.85228528055704,"iv":0.22333531416521998,"gamma":0.08640577975432623,"theta":-0.027014989173139485,"vega":0.0822238080934358,"rho":-0.031984206638695,"breakevenPct":2.0702233046313805}]},"raw":{"call":[{"delta":0.25,"premium":1.3,"strike":80.92029997153212,"iv":0.4487664226880953,"gamma":0.03428316026133797,"theta":-0.05310549623824935,"vega":0.06566489351062567,"rho":0.013022381078478296,"breakevenPct":11.925265411832449},{"delta":0.3,"premium":1.325,"strike":78.07539409692683,"iv":0.3547665473039186,"gamma":0.04746117264663258,"theta":-0.04666261028782291,"vega":0.07184318239316739,"rho":0.01571941447261414,"breakevenPct":8.086569693611262},{"delta":0.35,"premium":1.4011098634993464,"strike":76.47780273001307,"iv":0.3022915292744844,"gamma":0.05948195270910023,"theta":-0.04295706724831508,"vega":0.07645076946852265,"rho":0.01839239820170993,"breakevenPct":6.015399664460148},{"delta":0.4,"premium":1.502979192803252,"strike":75.37616645757399,"iv":0.2669974514827083,"gamma":0.07013606691226383,"theta":-0.040222183450433886,"vega":0.07966763520221984,"rho":0.021064418820046837,"breakevenPct":4.654431868196624},{"delta":0.45,"premium":1.6162123080254838,"strike":74.55858461316345,"iv":0.24095120993896174,"gamma":0.07963585730864894,"theta":-0.037840685180007265,"vega":0.08148914627804585,"rho":0.02374344455846086,"breakevenPct":3.6956124709895617},{"delta":0.5,"premium":1.7372673243086174,"strike":73.87577558563794,"iv":0.21906507256070779,"gamma":0.08797898191904739,"theta":-0.035491981232930826,"vega":0.08219849171746242,"rho":0.02643266067180749,"breakevenPct":2.930905131971914},{"delta":0.55,"premium":1.898692614662958,"strike":73.33769128445681,"iv":0.20542263171734673,"gamma":0.09291732575651167,"theta":-0.03366956568431364,"vega":0.08129088421672548,"rho":0.029139771391169713,"breakevenPct":2.4181648504216877},{"delta":0.6,"premium":2.108466719298072,"strike":72.80278778309442,"iv":0.19586282877576933,"gamma":0.09492860665470393,"theta":-0.031968560254873095,"vega":0.07949437346370693,"rho":0.03188789751759083,"breakevenPct":1.9755710623366354},{"delta":0.65,"premium":2.399715585196442,"strike":72.27324439055192,"iv":0.19318286256483969,"gamma":0.09200736215951663,"theta":-0.03047214847725232,"vega":0.07619993186495565,"rho":0.034705140550971285,"breakevenPct":1.6511842849828071}],"put":[{"delta":0.2,"premium":1.3,"strike":65.81755833018181,"iv":0.5247454521742315,"gamma":0.025847987652560016,"theta":-0.050547453548942245,"vega":0.0578459604691366,"rho":-0.013084976015335594,"breakevenPct":12.173212183253726},{"delta":0.25,"premium":1.3546782776314998,"strike":68.59356555263,"iv":0.41483472434318247,"gamma":0.03714869572723386,"theta":-0.044641799196016116,"vega":0.06562455809262548,"rho":-0.016217786505136354,"breakevenPct":8.468707766133265},{"delta":0.3,"premium":1.4278270680713132,"strike":70.37102757428417,"iv":0.3455082345389779,"gamma":0.04882918680263862,"theta":-0.03996903217093485,"vega":0.07176076889963301,"rho":-0.019370698566720437,"breakevenPct":6.14865163869743},{"delta":0.35,"premium":1.5464178227087049,"strike":71.57134258166964,"iv":0.30381820589401254,"gamma":0.059122447901459096,"theta":-0.03675871895014661,"vega":0.07638891589320498,"rho":-0.022537408909670972,"breakevenPct":4.676116581866396},{"delta":0.4,"premium":1.6494444468647624,"strike":72.49444446864763,"iv":0.2693887889791651,"gamma":0.0696979838239983,"theta":-0.03323638492505751,"vega":0.07959896799210964,"rho":-0.025695033071793515,"breakevenPct":3.559760384177963},{"delta":0.45,"premium":1.760284316093459,"strike":73.24113726437383,"iv":0.24149857951130804,"gamma":0.07926354152798873,"theta":-0.029755348721505568,"vega":0.08147535457124878,"rho":-0.02884214575727826,"breakevenPct":2.6941832993732913},{"delta":0.5,"premium":1.9130713201392615,"strike":73.85228528055704,"iv":0.22333531416521998,"gamma":0.08640577975432623,"theta":-0.027014989173139485,"vega":0.0822238080934358,"rho":-0.031984206638695,"breakevenPct":2.0702233046313805}]}},"errors":["fundamentals:provider_http_429"],"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"}}