{"symbol":"IBOT","url":"https://intraalpha.com/companies/IBOT","capturedAt":"2026-10-23T17:32:35.830Z","state":"ready","quote":{"symbol":"IBOT","last_price":61.51,"prev_close":61.4199,"regular_close":61.51,"change":0.0901,"change_pct":0.1467,"regular_change":0.0901,"regular_change_pct":0.1467,"extended_change":0,"extended_change_pct":0,"bid":61.42,"ask":61.65,"bid_size":1000,"ask_size":1000,"volume":18671,"vwap":61.290251,"open":61.33,"high":61.65,"low":60.94,"close":61.51,"trade_count":189,"last_trade_at":"2026-10-23T17:28:36.094022589Z","last_quote_at":"2026-10-23T17:32:24.178879633Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:20.539763301-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":101600000,"net_expense_ratio":0.0047,"portfolio_turnover":0.25,"dividend_yield":0.0063,"inception_date":"2023-04-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:32:35.443153+00:00"},"optionObservedAt":"2026-10-23T17:19:46.183Z","bars":[{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-16T13:45:00Z","v":1008,"vw":63.74},{"c":63.5069,"h":63.5069,"l":63.5069,"n":6,"o":63.5069,"t":"2026-10-16T13:50:00Z","v":399,"vw":63.5069},{"c":63.5999,"h":63.5999,"l":63.5999,"n":2,"o":63.5999,"t":"2026-10-16T14:05:00Z","v":102,"vw":63.5999},{"c":63.52,"h":63.589,"l":63.52,"n":3,"o":63.589,"t":"2026-10-16T14:25:00Z","v":316,"vw":63.541905},{"c":63.1809,"h":63.1809,"l":63.1809,"n":2,"o":63.1809,"t":"2026-10-16T15:10:00Z","v":401,"vw":63.1809},{"c":63.13,"h":63.13,"l":63.13,"n":9,"o":63.13,"t":"2026-10-16T16:00:00Z","v":1028,"vw":63.13},{"c":63.13,"h":63.13,"l":63.13,"n":2,"o":63.13,"t":"2026-10-16T16:10:00Z","v":200,"vw":63.13},{"c":63.0121,"h":63.0121,"l":63.0121,"n":2,"o":63.0121,"t":"2026-10-16T16:35:00Z","v":238,"vw":63.0121},{"c":63.06,"h":63.06,"l":63.06,"n":3,"o":63.06,"t":"2026-10-16T16:40:00Z","v":157,"vw":63.06},{"c":62.9177,"h":62.93,"l":62.905,"n":12,"o":62.9125,"t":"2026-10-16T16:55:00Z","v":1001,"vw":62.917844},{"c":62.64,"h":62.64,"l":62.64,"n":3,"o":62.64,"t":"2026-10-16T17:20:00Z","v":151,"vw":62.64},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-16T17:40:00Z","v":100,"vw":62.86},{"c":62.87,"h":62.87,"l":62.87,"n":3,"o":62.87,"t":"2026-10-16T17:50:00Z","v":107,"vw":62.87},{"c":62.69,"h":62.699,"l":62.6785,"n":15,"o":62.69,"t":"2026-10-16T18:15:00Z","v":2552,"vw":62.691044},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-16T18:35:00Z","v":160,"vw":62.6},{"c":62.71,"h":62.71,"l":62.71,"n":4,"o":62.71,"t":"2026-10-16T18:40:00Z","v":217,"vw":62.71},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-16T18:50:00Z","v":400,"vw":62.5},{"c":62.515,"h":62.515,"l":62.515,"n":3,"o":62.515,"t":"2026-10-16T19:00:00Z","v":411,"vw":62.515},{"c":62.54,"h":62.54,"l":62.54,"n":4,"o":62.54,"t":"2026-10-16T19:05:00Z","v":188,"vw":62.54},{"c":62.545,"h":62.545,"l":62.545,"n":1,"o":62.545,"t":"2026-10-16T19:15:00Z","v":100,"vw":62.545},{"c":62.57,"h":62.58,"l":62.57,"n":7,"o":62.575,"t":"2026-10-16T19:40:00Z","v":640,"vw":62.575833},{"c":62.55,"h":62.55,"l":62.55,"n":3,"o":62.55,"t":"2026-10-16T19:45:00Z","v":192,"vw":62.55},{"c":62.65,"h":62.65,"l":62.61,"n":13,"o":62.61,"t":"2026-10-16T19:50:00Z","v":585,"vw":62.626},{"c":62.6,"h":62.6,"l":62.53,"n":6,"o":62.53,"t":"2026-10-16T19:55:00Z","v":1138,"vw":62.572577},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-16T20:00:00Z","v":107,"vw":62.65},{"c":63.14,"h":63.14,"l":63.14,"n":9,"o":63.14,"t":"2026-10-19T13:30:00Z","v":169,"vw":63.14},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-19T13:45:00Z","v":100,"vw":63.04},{"c":63.0598,"h":63.082,"l":63.0598,"n":2,"o":63.082,"t":"2026-10-19T13:50:00Z","v":300,"vw":63.0672},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-19T13:55:00Z","v":200,"vw":62.96},{"c":62.91,"h":62.91,"l":62.845,"n":7,"o":62.86,"t":"2026-10-19T14:05:00Z","v":648,"vw":62.892171},{"c":63.075,"h":63.15,"l":63.075,"n":2,"o":63.15,"t":"2026-10-19T14:20:00Z","v":200,"vw":63.1125},{"c":62.94,"h":63.01,"l":62.93,"n":18,"o":63,"t":"2026-10-19T14:45:00Z","v":2184,"vw":62.960748},{"c":62.87,"h":62.88,"l":62.8301,"n":6,"o":62.87,"t":"2026-10-19T14:50:00Z","v":987,"vw":62.849806},{"c":63.2701,"h":63.2701,"l":63.2701,"n":1,"o":63.2701,"t":"2026-10-19T15:50:00Z","v":600,"vw":63.2701},{"c":63.13,"h":63.13,"l":63.07,"n":15,"o":63.07,"t":"2026-10-19T16:30:00Z","v":1386,"vw":63.1162},{"c":62.9122,"h":62.9122,"l":62.9122,"n":2,"o":62.9122,"t":"2026-10-19T17:05:00Z","v":202,"vw":62.9122},{"c":62.9181,"h":62.9181,"l":62.9181,"n":3,"o":62.9181,"t":"2026-10-19T17:15:00Z","v":133,"vw":62.9181},{"c":62.89,"h":62.89,"l":62.89,"n":2,"o":62.89,"t":"2026-10-19T18:45:00Z","v":101,"vw":62.89},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-19T19:15:00Z","v":800,"vw":62.9},{"c":63.04,"h":63.04,"l":63.04,"n":3,"o":63.04,"t":"2026-10-19T19:45:00Z","v":262,"vw":63.04},{"c":62.87,"h":62.9198,"l":62.87,"n":2,"o":62.9198,"t":"2026-10-19T19:55:00Z","v":908,"vw":62.914315},{"c":62.52,"h":62.52,"l":62.52,"n":8,"o":62.52,"t":"2026-10-20T13:25:00Z","v":800,"vw":62.52},{"c":62.37,"h":62.59,"l":62.37,"n":11,"o":62.59,"t":"2026-10-20T13:30:00Z","v":7453,"vw":62.580194},{"c":62.425,"h":62.425,"l":62.425,"n":3,"o":62.425,"t":"2026-10-20T14:05:00Z","v":255,"vw":62.425},{"c":62.7901,"h":62.7901,"l":62.7901,"n":3,"o":62.7901,"t":"2026-10-20T15:25:00Z","v":1068,"vw":62.7901},{"c":62.8323,"h":62.8323,"l":62.8323,"n":1,"o":62.8323,"t":"2026-10-20T15:30:00Z","v":159,"vw":62.8323},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-20T16:05:00Z","v":100,"vw":62.95},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-20T17:25:00Z","v":195,"vw":62.87},{"c":62.92,"h":62.93,"l":62.91,"n":7,"o":62.92,"t":"2026-10-20T17:30:00Z","v":523,"vw":62.92},{"c":62.9838,"h":62.9838,"l":62.91,"n":5,"o":62.91,"t":"2026-10-20T18:50:00Z","v":391,"vw":62.930305},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-20T19:00:00Z","v":211,"vw":62.94},{"c":62.95,"h":62.95,"l":62.9122,"n":4,"o":62.9122,"t":"2026-10-20T19:05:00Z","v":255,"vw":62.927756},{"c":62.9999,"h":62.9999,"l":62.9999,"n":1,"o":62.9999,"t":"2026-10-20T19:10:00Z","v":529,"vw":62.9999},{"c":62.8101,"h":62.8101,"l":62.8101,"n":1,"o":62.8101,"t":"2026-10-20T19:40:00Z","v":300,"vw":62.8101},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-20T21:10:00Z","v":100,"vw":63},{"c":63.28,"h":63.28,"l":63.28,"n":3,"o":63.28,"t":"2026-10-21T13:30:00Z","v":1030,"vw":63.28},{"c":63.3481,"h":63.3481,"l":63.3481,"n":1,"o":63.3481,"t":"2026-10-21T13:50:00Z","v":100,"vw":63.3481},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-21T13:55:00Z","v":100,"vw":63.35},{"c":63.355,"h":63.355,"l":63.3001,"n":6,"o":63.3001,"t":"2026-10-21T14:20:00Z","v":575,"vw":63.339724},{"c":63.525,"h":63.525,"l":63.525,"n":3,"o":63.525,"t":"2026-10-21T15:30:00Z","v":137,"vw":63.525},{"c":63.61,"h":63.61,"l":63.61,"n":3,"o":63.61,"t":"2026-10-21T15:45:00Z","v":200,"vw":63.61},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-21T15:55:00Z","v":100,"vw":63.6},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-21T16:35:00Z","v":106,"vw":63.56},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-10-21T17:20:00Z","v":222,"vw":63.71},{"c":63.685,"h":63.7296,"l":63.685,"n":3,"o":63.7296,"t":"2026-10-21T18:10:00Z","v":393,"vw":63.707755},{"c":63.2054,"h":63.2054,"l":63.2054,"n":2,"o":63.2054,"t":"2026-10-21T19:05:00Z","v":214,"vw":63.2054},{"c":63.305,"h":63.3796,"l":63.305,"n":3,"o":63.3796,"t":"2026-10-21T19:10:00Z","v":553,"vw":63.332029},{"c":63.422,"h":63.44,"l":63.422,"n":3,"o":63.44,"t":"2026-10-21T19:20:00Z","v":652,"vw":63.427061},{"c":63.416,"h":63.416,"l":63.416,"n":3,"o":63.416,"t":"2026-10-21T19:25:00Z","v":348,"vw":63.416},{"c":62.34,"h":62.37,"l":62.34,"n":13,"o":62.37,"t":"2026-10-22T13:30:00Z","v":10001,"vw":62.352},{"c":62.25,"h":62.28,"l":62.25,"n":7,"o":62.28,"t":"2026-10-22T13:35:00Z","v":400,"vw":62.265286},{"c":62.01,"h":62.01,"l":62.01,"n":4,"o":62.01,"t":"2026-10-22T13:40:00Z","v":198,"vw":62.01},{"c":62.0001,"h":62.0001,"l":61.9801,"n":2,"o":61.9801,"t":"2026-10-22T13:55:00Z","v":539,"vw":61.985258},{"c":61.875,"h":61.875,"l":61.875,"n":3,"o":61.875,"t":"2026-10-22T14:05:00Z","v":350,"vw":61.875},{"c":61.55,"h":61.55,"l":61.55,"n":3,"o":61.55,"t":"2026-10-22T14:20:00Z","v":122,"vw":61.55},{"c":61.39,"h":61.5,"l":61.39,"n":11,"o":61.5,"t":"2026-10-22T14:30:00Z","v":421,"vw":61.456},{"c":61.2701,"h":61.2701,"l":61.2701,"n":5,"o":61.2701,"t":"2026-10-22T15:05:00Z","v":477,"vw":61.2701},{"c":61.41,"h":61.41,"l":61.41,"n":2,"o":61.41,"t":"2026-10-22T15:20:00Z","v":163,"vw":61.41},{"c":61.34,"h":61.34,"l":61.34,"n":2,"o":61.34,"t":"2026-10-22T15:35:00Z","v":210,"vw":61.34},{"c":61.39,"h":61.39,"l":61.39,"n":2,"o":61.39,"t":"2026-10-22T15:45:00Z","v":132,"vw":61.39},{"c":61.57,"h":61.57,"l":61.57,"n":5,"o":61.57,"t":"2026-10-22T16:05:00Z","v":232,"vw":61.57},{"c":61.57,"h":61.57,"l":61.57,"n":3,"o":61.57,"t":"2026-10-22T16:25:00Z","v":165,"vw":61.57},{"c":61.435,"h":61.44,"l":61.435,"n":6,"o":61.44,"t":"2026-10-22T16:40:00Z","v":328,"vw":61.4375},{"c":61.375,"h":61.375,"l":61.375,"n":2,"o":61.375,"t":"2026-10-22T16:50:00Z","v":437,"vw":61.375},{"c":61.475,"h":61.475,"l":61.475,"n":1,"o":61.475,"t":"2026-10-22T17:45:00Z","v":157,"vw":61.475},{"c":61.42,"h":61.42,"l":61.29,"n":8,"o":61.295,"t":"2026-10-22T18:35:00Z","v":1202,"vw":61.346389},{"c":61.31,"h":61.315,"l":61.31,"n":3,"o":61.315,"t":"2026-10-22T18:55:00Z","v":597,"vw":61.311204},{"c":61.28,"h":61.28,"l":61.28,"n":3,"o":61.28,"t":"2026-10-22T19:20:00Z","v":164,"vw":61.28},{"c":61.43,"h":61.43,"l":61.43,"n":1,"o":61.43,"t":"2026-10-22T19:30:00Z","v":745,"vw":61.43},{"c":61.312,"h":61.312,"l":61.312,"n":1,"o":61.312,"t":"2026-10-22T19:40:00Z","v":130,"vw":61.312},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-22T19:50:00Z","v":101,"vw":61.33},{"c":60.94,"h":61.33,"l":60.94,"n":5,"o":61.33,"t":"2026-10-23T13:30:00Z","v":318,"vw":61.067451},{"c":61.1,"h":61.1,"l":60.99,"n":6,"o":60.99,"t":"2026-10-23T13:40:00Z","v":1407,"vw":61.021372},{"c":61.11,"h":61.13,"l":61.05,"n":31,"o":61.12,"t":"2026-10-23T13:45:00Z","v":5917,"vw":61.096757},{"c":61.132,"h":61.132,"l":61.132,"n":1,"o":61.132,"t":"2026-10-23T13:50:00Z","v":100,"vw":61.132},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-23T14:05:00Z","v":102,"vw":61.12},{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-10-23T14:35:00Z","v":1001,"vw":61.22},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-23T15:10:00Z","v":2021,"vw":61.4},{"c":61.64,"h":61.65,"l":61.64,"n":4,"o":61.65,"t":"2026-10-23T15:55:00Z","v":2000,"vw":61.641},{"c":61.57,"h":61.57,"l":61.57,"n":1,"o":61.57,"t":"2026-10-23T16:05:00Z","v":405,"vw":61.57},{"c":61.3776,"h":61.44,"l":61.3776,"n":2,"o":61.44,"t":"2026-10-23T17:00:00Z","v":200,"vw":61.4088},{"c":61.45,"h":61.45,"l":61.44,"n":4,"o":61.44,"t":"2026-10-23T17:15:00Z","v":2800,"vw":61.4425},{"c":61.51,"h":61.51,"l":61.4,"n":9,"o":61.405,"t":"2026-10-23T17:25:00Z","v":951,"vw":61.449236}],"history":[{"c":43.38,"h":43.57,"l":43.26,"n":70,"o":43.51,"t":"2024-10-21T04:00:00Z","v":5035,"vw":43.329605},{"c":43.19,"h":43.19,"l":43.095,"n":20,"o":43.095,"t":"2024-10-22T04:00:00Z","v":2527,"vw":43.126744},{"c":42.72,"h":42.765,"l":42.61,"n":19,"o":42.765,"t":"2024-10-23T04:00:00Z","v":1129,"vw":42.686232},{"c":42.8504,"h":42.8504,"l":42.58,"n":23,"o":42.72,"t":"2024-10-24T04:00:00Z","v":2087,"vw":42.751925},{"c":42.92,"h":43.2935,"l":42.9,"n":21,"o":43.164,"t":"2024-10-25T04:00:00Z","v":1678,"vw":43.194083},{"c":43.28,"h":43.315,"l":43.22,"n":29,"o":43.2719,"t":"2024-10-28T04:00:00Z","v":1802,"vw":43.261667},{"c":43.68,"h":43.68,"l":43.24,"n":73,"o":43.24,"t":"2024-10-29T04:00:00Z","v":2206,"vw":43.514583},{"c":43.3,"h":43.52,"l":43.28,"n":33,"o":43.28,"t":"2024-10-30T04:00:00Z","v":2829,"vw":43.473223},{"c":42.61,"h":42.63,"l":42.5,"n":28,"o":42.5294,"t":"2024-10-31T04:00:00Z","v":2304,"vw":42.556252},{"c":42.73,"h":43.02,"l":42.63,"n":28,"o":42.63,"t":"2024-11-01T04:00:00Z","v":2955,"vw":42.845363},{"c":42.79,"h":42.9281,"l":42.79,"n":36,"o":42.85,"t":"2024-11-04T05:00:00Z","v":1639,"vw":42.850424},{"c":43.45,"h":43.5,"l":43.065,"n":19,"o":43.065,"t":"2024-11-05T05:00:00Z","v":1630,"vw":43.408069},{"c":44.1,"h":44.1,"l":43.8349,"n":34,"o":43.8349,"t":"2024-11-06T05:00:00Z","v":1656,"vw":43.94063},{"c":44.7784,"h":44.78,"l":44.47,"n":31,"o":44.47,"t":"2024-11-07T05:00:00Z","v":4204,"vw":44.579857},{"c":44.03,"h":44.29,"l":43.98,"n":545,"o":44.29,"t":"2024-11-08T05:00:00Z","v":70791,"vw":44.082269},{"c":44.3281,"h":44.37,"l":44.1608,"n":39,"o":44.33,"t":"2024-11-11T05:00:00Z","v":8606,"vw":44.334906},{"c":43.72,"h":44.06,"l":43.5052,"n":26,"o":44.06,"t":"2024-11-12T05:00:00Z","v":3159,"vw":43.90853},{"c":43.24,"h":43.4872,"l":43.21,"n":47,"o":43.46,"t":"2024-11-13T05:00:00Z","v":61080,"vw":43.375272},{"c":43.3,"h":43.63,"l":43.3,"n":28,"o":43.63,"t":"2024-11-14T05:00:00Z","v":5771,"vw":43.553418},{"c":42.52,"h":42.86,"l":42.37,"n":56,"o":42.86,"t":"2024-11-15T05:00:00Z","v":4277,"vw":42.599495},{"c":42.61,"h":42.72,"l":42.33,"n":61,"o":42.33,"t":"2024-11-18T05:00:00Z","v":4213,"vw":42.639339},{"c":42.6801,"h":42.75,"l":42.505,"n":37,"o":42.52,"t":"2024-11-19T05:00:00Z","v":3146,"vw":42.633605},{"c":42.6,"h":42.63,"l":42.31,"n":63,"o":42.63,"t":"2024-11-20T05:00:00Z","v":5183,"vw":42.488788},{"c":43.05,"h":43.135,"l":42.66,"n":41,"o":42.82,"t":"2024-11-21T05:00:00Z","v":3931,"vw":42.994854},{"c":43.41,"h":43.41,"l":42.98,"n":32,"o":42.98,"t":"2024-11-22T05:00:00Z","v":4118,"vw":43.265877},{"c":43.777,"h":43.9,"l":43.66,"n":52,"o":43.87,"t":"2024-11-25T05:00:00Z","v":3397,"vw":43.840753},{"c":43.38,"h":43.3999,"l":43.365,"n":81,"o":43.365,"t":"2024-11-26T05:00:00Z","v":1911,"vw":43.376747},{"c":42.9298,"h":43.135,"l":42.66,"n":33,"o":43.135,"t":"2024-11-27T05:00:00Z","v":1430,"vw":42.993738},{"c":43.6306,"h":43.67,"l":43.19,"n":17,"o":43.19,"t":"2024-11-29T05:00:00Z","v":1011,"vw":43.503415},{"c":43.93,"h":44.02,"l":43.65,"n":54,"o":43.65,"t":"2024-12-02T05:00:00Z","v":2443,"vw":43.929512},{"c":44.1074,"h":44.1074,"l":43.89,"n":48,"o":44.02,"t":"2024-12-03T05:00:00Z","v":2414,"vw":43.990299},{"c":44.4665,"h":44.4984,"l":44.4401,"n":30,"o":44.4984,"t":"2024-12-04T05:00:00Z","v":1605,"vw":44.454499},{"c":44.18,"h":44.44,"l":44.17,"n":22,"o":44.44,"t":"2024-12-05T05:00:00Z","v":1923,"vw":44.357787},{"c":44.3503,"h":44.47,"l":44.29,"n":71,"o":44.4611,"t":"2024-12-06T05:00:00Z","v":6292,"vw":44.407346},{"c":44.28,"h":44.62,"l":44.28,"n":40,"o":44.62,"t":"2024-12-09T05:00:00Z","v":1727,"vw":44.436957},{"c":43.84,"h":44.28,"l":43.84,"n":42,"o":44.28,"t":"2024-12-10T05:00:00Z","v":3855,"vw":44.098661},{"c":44.33,"h":44.37,"l":44.24,"n":154,"o":44.35,"t":"2024-12-11T05:00:00Z","v":53598,"vw":44.325128},{"c":43.99,"h":44.19,"l":43.99,"n":29,"o":44.14,"t":"2024-12-12T05:00:00Z","v":4735,"vw":44.126885},{"c":43.58,"h":43.58,"l":43.49,"n":22,"o":43.49,"t":"2024-12-13T05:00:00Z","v":661,"vw":43.493911},{"c":43.58,"h":43.77,"l":43.5,"n":43,"o":43.5,"t":"2024-12-16T05:00:00Z","v":3670,"vw":43.617764},{"c":43.4513,"h":43.58,"l":43.39,"n":30,"o":43.58,"t":"2024-12-17T05:00:00Z","v":2010,"vw":43.508188},{"c":42.2859,"h":43.82,"l":42.2859,"n":47,"o":43.76,"t":"2024-12-18T05:00:00Z","v":2853,"vw":43.528575},{"c":42.04,"h":42.53,"l":42.04,"n":21,"o":42.53,"t":"2024-12-19T05:00:00Z","v":2671,"vw":42.140144},{"c":42.4025,"h":42.7085,"l":42.305,"n":47,"o":42.305,"t":"2024-12-20T05:00:00Z","v":2743,"vw":42.444455},{"c":41.3,"h":41.36,"l":41.13,"n":308,"o":41.22,"t":"2024-12-23T05:00:00Z","v":158029,"vw":41.273135},{"c":41.8365,"h":41.98,"l":41.4,"n":55,"o":41.98,"t":"2024-12-24T05:00:00Z","v":7529,"vw":41.8175},{"c":42.0159,"h":42.0159,"l":42.0159,"n":36,"o":42.0159,"t":"2024-12-26T05:00:00Z","v":452,"vw":42.0159},{"c":41.63,"h":41.74,"l":41.51,"n":46,"o":41.74,"t":"2024-12-27T05:00:00Z","v":4310,"vw":41.717782},{"c":41.29,"h":41.39,"l":41.1,"n":46,"o":41.23,"t":"2024-12-30T05:00:00Z","v":1301,"vw":41.238894},{"c":41.1082,"h":41.11,"l":41.0445,"n":38,"o":41.07,"t":"2024-12-31T05:00:00Z","v":1372,"vw":41.07087},{"c":41.01,"h":41.4788,"l":40.81,"n":51,"o":41.4788,"t":"2025-01-02T05:00:00Z","v":2758,"vw":41.237211},{"c":41.63,"h":41.6483,"l":41.23,"n":49,"o":41.23,"t":"2025-01-03T05:00:00Z","v":4981,"vw":41.553533},{"c":42.35,"h":42.67,"l":42.16,"n":94,"o":42.22,"t":"2025-01-06T05:00:00Z","v":5063,"vw":42.432567},{"c":42.11,"h":42.8,"l":42.005,"n":89,"o":42.8,"t":"2025-01-07T05:00:00Z","v":7829,"vw":42.31582},{"c":41.99,"h":42.041,"l":41.86,"n":47,"o":41.86,"t":"2025-01-08T05:00:00Z","v":3422,"vw":41.887744},{"c":41.2429,"h":41.74,"l":41.15,"n":80,"o":41.74,"t":"2025-01-10T05:00:00Z","v":6110,"vw":41.360256},{"c":41.03,"h":41.13,"l":40.66,"n":91,"o":40.66,"t":"2025-01-13T05:00:00Z","v":13216,"vw":40.890857},{"c":41.294,"h":41.33,"l":41.03,"n":42,"o":41.15,"t":"2025-01-14T05:00:00Z","v":2497,"vw":41.263016},{"c":41.8884,"h":42.11,"l":41.88,"n":46,"o":42.11,"t":"2025-01-15T05:00:00Z","v":2607,"vw":41.993457},{"c":42.17,"h":42.4401,"l":42.125,"n":36,"o":42.125,"t":"2025-01-16T05:00:00Z","v":1492,"vw":42.362709},{"c":42.84,"h":42.9112,"l":42.76,"n":56,"o":42.91,"t":"2025-01-17T05:00:00Z","v":4751,"vw":42.848653},{"c":43.7431,"h":43.832,"l":43.3,"n":398,"o":43.41,"t":"2025-01-21T05:00:00Z","v":34204,"vw":43.805548},{"c":44.1964,"h":44.4498,"l":44.18,"n":140,"o":44.18,"t":"2025-01-22T05:00:00Z","v":11525,"vw":44.30517},{"c":44.19,"h":44.19,"l":43.8301,"n":77,"o":43.92,"t":"2025-01-23T05:00:00Z","v":6399,"vw":43.952321},{"c":44.085,"h":44.38,"l":44.085,"n":78,"o":44.33,"t":"2025-01-24T05:00:00Z","v":5941,"vw":44.299323},{"c":42.5291,"h":42.91,"l":42.38,"n":151,"o":42.69,"t":"2025-01-27T05:00:00Z","v":12288,"vw":42.589882},{"c":42.76,"h":42.76,"l":42.2785,"n":53,"o":42.65,"t":"2025-01-28T05:00:00Z","v":1678,"vw":42.438913},{"c":42.7394,"h":42.8601,"l":42.735,"n":47,"o":42.86,"t":"2025-01-29T05:00:00Z","v":1837,"vw":42.833926},{"c":43.1006,"h":43.26,"l":42.8165,"n":54,"o":42.8165,"t":"2025-01-30T05:00:00Z","v":4363,"vw":42.963895},{"c":42.95,"h":43.69,"l":42.93,"n":69,"o":43.3473,"t":"2025-01-31T05:00:00Z","v":3382,"vw":43.460163},{"c":42.04,"h":42.34,"l":41.68,"n":120,"o":41.93,"t":"2025-02-03T05:00:00Z","v":6675,"vw":41.970018},{"c":42.59,"h":42.62,"l":42.26,"n":56,"o":42.26,"t":"2025-02-04T05:00:00Z","v":2467,"vw":42.495699},{"c":42.87,"h":42.87,"l":42.42,"n":45,"o":42.52,"t":"2025-02-05T05:00:00Z","v":2086,"vw":42.589107},{"c":42.9867,"h":42.9867,"l":42.83,"n":45,"o":42.84,"t":"2025-02-06T05:00:00Z","v":1145,"vw":42.89114},{"c":42.5231,"h":43.11,"l":42.38,"n":56,"o":43.06,"t":"2025-02-07T05:00:00Z","v":3665,"vw":43.008055},{"c":43.1464,"h":43.19,"l":42.93,"n":73,"o":42.93,"t":"2025-02-10T05:00:00Z","v":5757,"vw":43.10535},{"c":43.2481,"h":43.34,"l":43.11,"n":60,"o":43.11,"t":"2025-02-11T05:00:00Z","v":1767,"vw":43.207288},{"c":43.07,"h":43.07,"l":42.67,"n":60,"o":42.67,"t":"2025-02-12T05:00:00Z","v":1671,"vw":42.903934},{"c":43.7814,"h":43.7814,"l":43.7814,"n":32,"o":43.7814,"t":"2025-02-13T05:00:00Z","v":737,"vw":43.7814},{"c":43.6944,"h":43.8689,"l":43.63,"n":73,"o":43.8106,"t":"2025-02-14T05:00:00Z","v":5290,"vw":43.730051},{"c":44.0757,"h":44.0959,"l":43.96,"n":92,"o":43.96,"t":"2025-02-18T05:00:00Z","v":5058,"vw":43.996998},{"c":44.06,"h":44.11,"l":43.8702,"n":55,"o":43.95,"t":"2025-02-19T05:00:00Z","v":4072,"vw":43.979055},{"c":44.2279,"h":44.32,"l":44,"n":80,"o":44.32,"t":"2025-02-20T05:00:00Z","v":4184,"vw":44.132849},{"c":43.43,"h":44.21,"l":43.43,"n":98,"o":44.21,"t":"2025-02-21T05:00:00Z","v":5902,"vw":43.944454},{"c":43.07,"h":43.57,"l":43,"n":65,"o":43.57,"t":"2025-02-24T05:00:00Z","v":3963,"vw":43.277935},{"c":42.8387,"h":42.91,"l":42.78,"n":41,"o":42.78,"t":"2025-02-25T05:00:00Z","v":3812,"vw":42.9},{"c":43,"h":43.1367,"l":43,"n":40,"o":43.1367,"t":"2025-02-26T05:00:00Z","v":625,"vw":43.064823},{"c":41.91,"h":43.4,"l":41.84,"n":93,"o":43.4,"t":"2025-02-27T05:00:00Z","v":27540,"vw":43.305955},{"c":41.93,"h":41.93,"l":41.55,"n":81,"o":41.55,"t":"2025-02-28T05:00:00Z","v":7220,"vw":41.721139},{"c":41.4893,"h":42.4472,"l":41.36,"n":91,"o":42.23,"t":"2025-03-03T05:00:00Z","v":7069,"vw":42.11418},{"c":41.1,"h":41.1,"l":40.64,"n":77,"o":41.01,"t":"2025-03-04T05:00:00Z","v":4411,"vw":40.819244},{"c":42.4335,"h":42.4335,"l":41.79,"n":41,"o":42.0083,"t":"2025-03-05T05:00:00Z","v":1341,"vw":41.963464},{"c":41.7638,"h":41.7638,"l":41.7638,"n":24,"o":41.7638,"t":"2025-03-06T05:00:00Z","v":360,"vw":41.7638},{"c":42.32,"h":42.35,"l":41.67,"n":54,"o":41.67,"t":"2025-03-07T05:00:00Z","v":13635,"vw":42.302655},{"c":40.94,"h":41.33,"l":40.8219,"n":77,"o":41.33,"t":"2025-03-10T04:00:00Z","v":7356,"vw":41.035726},{"c":40.8443,"h":41.16,"l":40.47,"n":65,"o":41.12,"t":"2025-03-11T04:00:00Z","v":6089,"vw":40.708499},{"c":41.07,"h":41.3977,"l":40.99,"n":37,"o":41.3977,"t":"2025-03-12T04:00:00Z","v":1516,"vw":41.114236},{"c":40.595,"h":40.78,"l":40.46,"n":64,"o":40.66,"t":"2025-03-13T04:00:00Z","v":2736,"vw":40.59975},{"c":41.7485,"h":41.7485,"l":41.6799,"n":34,"o":41.6799,"t":"2025-03-14T04:00:00Z","v":844,"vw":41.6799},{"c":42.06,"h":42.06,"l":41.78,"n":50,"o":41.82,"t":"2025-03-17T04:00:00Z","v":9467,"vw":41.796667},{"c":41.8393,"h":41.95,"l":41.7962,"n":53,"o":41.95,"t":"2025-03-18T04:00:00Z","v":10523,"vw":41.872801},{"c":42.25,"h":42.25,"l":42.03,"n":55,"o":42.11,"t":"2025-03-19T04:00:00Z","v":6948,"vw":42.074286},{"c":41.95,"h":41.9749,"l":41.68,"n":51,"o":41.68,"t":"2025-03-20T04:00:00Z","v":8264,"vw":41.770565},{"c":41.59,"h":41.59,"l":41.11,"n":92,"o":41.11,"t":"2025-03-21T04:00:00Z","v":28554,"vw":41.275346},{"c":42.06,"h":42.06,"l":41.92,"n":61,"o":41.95,"t":"2025-03-24T04:00:00Z","v":2221,"vw":41.982597},{"c":42.09,"h":42.1121,"l":42.03,"n":54,"o":42.03,"t":"2025-03-25T04:00:00Z","v":2747,"vw":42.053547},{"c":41.31,"h":41.67,"l":41.13,"n":63,"o":41.67,"t":"2025-03-26T04:00:00Z","v":4155,"vw":41.16626},{"c":40.93,"h":40.93,"l":40.87,"n":38,"o":40.87,"t":"2025-03-27T04:00:00Z","v":537,"vw":40.87},{"c":39.82,"h":40.0629,"l":39.72,"n":105,"o":40.0629,"t":"2025-03-28T04:00:00Z","v":3213,"vw":39.902987},{"c":39.32,"h":39.32,"l":38.9664,"n":79,"o":39.02,"t":"2025-03-31T04:00:00Z","v":1373,"vw":39.061744},{"c":39.34,"h":39.34,"l":38.88,"n":91,"o":39.04,"t":"2025-04-01T04:00:00Z","v":31203,"vw":39.021761},{"c":39.73,"h":39.77,"l":39.12,"n":46,"o":39.12,"t":"2025-04-02T04:00:00Z","v":1842,"vw":39.650652},{"c":37.22,"h":38.4,"l":37.16,"n":160,"o":38.4,"t":"2025-04-03T04:00:00Z","v":13554,"vw":38.133032},{"c":34.78,"h":35.88,"l":34.6407,"n":162,"o":35.88,"t":"2025-04-04T04:00:00Z","v":6904,"vw":35.089257},{"c":34.725,"h":35.27,"l":33.42,"n":158,"o":33.52,"t":"2025-04-07T04:00:00Z","v":12542,"vw":34.35783},{"c":34.14,"h":36.05,"l":34.1361,"n":94,"o":36.05,"t":"2025-04-08T04:00:00Z","v":7797,"vw":35.024485},{"c":38.05,"h":38.32,"l":34.32,"n":126,"o":34.45,"t":"2025-04-09T04:00:00Z","v":8727,"vw":36.372783},{"c":36.53,"h":37.055,"l":36.32,"n":96,"o":37.055,"t":"2025-04-10T04:00:00Z","v":13632,"vw":36.572907},{"c":36.95,"h":36.96,"l":36.12,"n":69,"o":36.41,"t":"2025-04-11T04:00:00Z","v":9578,"vw":36.371268},{"c":37.35,"h":37.52,"l":37.2215,"n":55,"o":37.43,"t":"2025-04-14T04:00:00Z","v":4656,"vw":37.487581},{"c":37.63,"h":37.83,"l":37.58,"n":43,"o":37.63,"t":"2025-04-15T04:00:00Z","v":5411,"vw":37.720928},{"c":36.8,"h":37.0705,"l":36.515,"n":49,"o":37.0705,"t":"2025-04-16T04:00:00Z","v":1485,"vw":36.803465},{"c":36.97,"h":37.19,"l":36.97,"n":55,"o":37.1,"t":"2025-04-17T04:00:00Z","v":14573,"vw":37.011725},{"c":36.52,"h":37.12,"l":36.14,"n":97,"o":37.07,"t":"2025-04-21T04:00:00Z","v":27352,"vw":36.451622},{"c":37.205,"h":37.3596,"l":36.9614,"n":62,"o":36.9614,"t":"2025-04-22T04:00:00Z","v":5923,"vw":37.107995},{"c":37.83,"h":38.4936,"l":37.82,"n":85,"o":38.23,"t":"2025-04-23T04:00:00Z","v":4504,"vw":38.22663},{"c":38.93,"h":38.93,"l":38.8,"n":44,"o":38.8007,"t":"2025-04-24T04:00:00Z","v":1459,"vw":38.807242},{"c":39.41,"h":39.41,"l":38.95,"n":60,"o":39.07,"t":"2025-04-25T04:00:00Z","v":5096,"vw":39.194967},{"c":39.3,"h":39.3001,"l":38.94,"n":88,"o":39.25,"t":"2025-04-28T04:00:00Z","v":4285,"vw":39.172219},{"c":39.13,"h":39.29,"l":39.0487,"n":84,"o":39.0487,"t":"2025-04-29T04:00:00Z","v":7825,"vw":39.225281},{"c":39.2481,"h":39.2481,"l":38.511,"n":50,"o":38.5154,"t":"2025-04-30T04:00:00Z","v":3031,"vw":38.57856},{"c":39.335,"h":39.67,"l":39.335,"n":78,"o":39.53,"t":"2025-05-01T04:00:00Z","v":5177,"vw":39.525787},{"c":40.33,"h":40.37,"l":40.145,"n":72,"o":40.145,"t":"2025-05-02T04:00:00Z","v":3277,"vw":40.316768},{"c":40.3,"h":40.39,"l":40.16,"n":52,"o":40.16,"t":"2025-05-05T04:00:00Z","v":2600,"vw":40.208617},{"c":40.0147,"h":40.1,"l":39.79,"n":56,"o":39.79,"t":"2025-05-06T04:00:00Z","v":3772,"vw":39.858289},{"c":40.49,"h":40.49,"l":39.99,"n":58,"o":40.24,"t":"2025-05-07T04:00:00Z","v":10751,"vw":40.052609},{"c":40.8369,"h":41.0937,"l":40.8369,"n":41,"o":41.06,"t":"2025-05-08T04:00:00Z","v":1643,"vw":41.032361},{"c":40.99,"h":40.9941,"l":40.89,"n":52,"o":40.9941,"t":"2025-05-09T04:00:00Z","v":4807,"vw":40.906438},{"c":42.61,"h":42.61,"l":42.3,"n":73,"o":42.31,"t":"2025-05-12T04:00:00Z","v":6304,"vw":42.424628},{"c":43.21,"h":43.2514,"l":42.7,"n":63,"o":42.7,"t":"2025-05-13T04:00:00Z","v":1709,"vw":43.103546},{"c":43.05,"h":43.309,"l":42.98,"n":42,"o":43.309,"t":"2025-05-14T04:00:00Z","v":1794,"vw":43.07112},{"c":42.98,"h":42.98,"l":42.895,"n":49,"o":42.895,"t":"2025-05-15T04:00:00Z","v":620,"vw":42.928333},{"c":42.93,"h":42.93,"l":42.77,"n":39,"o":42.825,"t":"2025-05-16T04:00:00Z","v":1426,"vw":42.814537},{"c":42.9,"h":43,"l":42.765,"n":155,"o":42.765,"t":"2025-05-19T04:00:00Z","v":12899,"vw":42.815605},{"c":42.96,"h":43.0299,"l":42.9,"n":102,"o":42.97,"t":"2025-05-20T04:00:00Z","v":4150,"vw":42.96373},{"c":42.36,"h":43.05,"l":42.36,"n":124,"o":42.7,"t":"2025-05-21T04:00:00Z","v":16157,"vw":42.794635},{"c":42.26,"h":42.57,"l":42.16,"n":69,"o":42.16,"t":"2025-05-22T04:00:00Z","v":5066,"vw":42.401565},{"c":42.11,"h":42.2,"l":41.77,"n":73,"o":41.79,"t":"2025-05-23T04:00:00Z","v":8962,"vw":42.056569},{"c":43.26,"h":43.26,"l":42.88,"n":68,"o":42.88,"t":"2025-05-27T04:00:00Z","v":2398,"vw":43.092766},{"c":42.7,"h":43.09,"l":42.69,"n":42,"o":43.09,"t":"2025-05-28T04:00:00Z","v":2565,"vw":42.848122},{"c":42.89,"h":42.89,"l":42.89,"n":34,"o":42.89,"t":"2025-05-29T04:00:00Z","v":599,"vw":42.89},{"c":42.47,"h":42.85,"l":42.1,"n":78,"o":42.85,"t":"2025-05-30T04:00:00Z","v":13656,"vw":42.304672},{"c":42.77,"h":42.77,"l":42.35,"n":40,"o":42.4,"t":"2025-06-02T04:00:00Z","v":819,"vw":42.439792},{"c":42.93,"h":42.93,"l":42.48,"n":52,"o":42.48,"t":"2025-06-03T04:00:00Z","v":1009,"vw":42.724761},{"c":43.29,"h":43.3311,"l":43.05,"n":49,"o":43.05,"t":"2025-06-04T04:00:00Z","v":1904,"vw":43.196938},{"c":43.21,"h":43.4889,"l":43.21,"n":38,"o":43.43,"t":"2025-06-05T04:00:00Z","v":928,"vw":43.440821},{"c":43.51,"h":43.604,"l":43.51,"n":56,"o":43.545,"t":"2025-06-06T04:00:00Z","v":2535,"vw":43.58683},{"c":43.75,"h":43.97,"l":43.59,"n":60,"o":43.61,"t":"2025-06-09T04:00:00Z","v":4244,"vw":43.75459},{"c":44.32,"h":44.32,"l":43.992,"n":103,"o":43.995,"t":"2025-06-10T04:00:00Z","v":8948,"vw":44.083729},{"c":44.35,"h":44.585,"l":44.24,"n":65,"o":44.585,"t":"2025-06-11T04:00:00Z","v":3075,"vw":44.521864},{"c":44.36,"h":44.4799,"l":44.3,"n":44,"o":44.32,"t":"2025-06-12T04:00:00Z","v":4117,"vw":44.337283},{"c":43.55,"h":43.835,"l":43.55,"n":75,"o":43.68,"t":"2025-06-13T04:00:00Z","v":2324,"vw":43.750607},{"c":44.38,"h":44.4385,"l":44.2901,"n":88,"o":44.401,"t":"2025-06-16T04:00:00Z","v":5698,"vw":44.355118},{"c":43.72,"h":44.1898,"l":43.72,"n":54,"o":44.16,"t":"2025-06-17T04:00:00Z","v":962,"vw":44.149381},{"c":43.9,"h":44.16,"l":43.78,"n":76,"o":44.02,"t":"2025-06-18T04:00:00Z","v":8555,"vw":43.938876},{"c":43.5,"h":43.8,"l":43.42,"n":62,"o":43.8,"t":"2025-06-20T04:00:00Z","v":1882,"vw":43.5126},{"c":43.88,"h":43.88,"l":43.21,"n":72,"o":43.25,"t":"2025-06-23T04:00:00Z","v":7443,"vw":43.644233},{"c":44.63,"h":44.6322,"l":44.15,"n":66,"o":44.15,"t":"2025-06-24T04:00:00Z","v":4945,"vw":44.543087},{"c":44.79,"h":44.79,"l":44.49,"n":57,"o":44.59,"t":"2025-06-25T04:00:00Z","v":1667,"vw":44.582348},{"c":45.46,"h":45.46,"l":45.05,"n":102,"o":45.19,"t":"2025-06-26T04:00:00Z","v":5594,"vw":45.338256},{"c":45.88,"h":46.17,"l":45.72,"n":92,"o":45.9,"t":"2025-06-27T04:00:00Z","v":5008,"vw":45.961783},{"c":45.94,"h":46.02,"l":45.81,"n":121,"o":46.02,"t":"2025-06-30T04:00:00Z","v":6480,"vw":45.934386},{"c":45.71,"h":45.9,"l":45.55,"n":93,"o":45.7,"t":"2025-07-01T04:00:00Z","v":4132,"vw":45.798074},{"c":46.2,"h":46.2399,"l":46.2,"n":72,"o":46.2399,"t":"2025-07-02T04:00:00Z","v":1004,"vw":46.2399},{"c":46.78,"h":46.78,"l":46.54,"n":52,"o":46.54,"t":"2025-07-03T04:00:00Z","v":2098,"vw":46.637103},{"c":45.84,"h":46.33,"l":45.7285,"n":129,"o":46.31,"t":"2025-07-07T04:00:00Z","v":8074,"vw":46.002301},{"c":46.45,"h":47.46,"l":46.14,"n":92,"o":47.46,"t":"2025-07-08T04:00:00Z","v":1997,"vw":46.462487},{"c":46.74,"h":46.74,"l":46.43,"n":113,"o":46.68,"t":"2025-07-09T04:00:00Z","v":4176,"vw":46.606807},{"c":46.78,"h":46.9,"l":46.54,"n":91,"o":46.54,"t":"2025-07-10T04:00:00Z","v":3017,"vw":46.841718},{"c":46.63,"h":46.67,"l":46.595,"n":86,"o":46.62,"t":"2025-07-11T04:00:00Z","v":1793,"vw":46.624581},{"c":46.48,"h":46.6,"l":46.4,"n":100,"o":46.54,"t":"2025-07-14T04:00:00Z","v":4998,"vw":46.511404},{"c":46.69,"h":46.88,"l":46.645,"n":124,"o":46.86,"t":"2025-07-15T04:00:00Z","v":5207,"vw":46.781849},{"c":46.5475,"h":46.609,"l":46.14,"n":98,"o":46.29,"t":"2025-07-16T04:00:00Z","v":3500,"vw":46.347531},{"c":47.1351,"h":47.1351,"l":46.8,"n":82,"o":46.8,"t":"2025-07-17T04:00:00Z","v":3506,"vw":46.940565},{"c":47.055,"h":47.26,"l":46.9997,"n":169,"o":47.23,"t":"2025-07-18T04:00:00Z","v":11654,"vw":47.146407},{"c":47.0134,"h":47.4604,"l":47.0134,"n":150,"o":47.23,"t":"2025-07-21T04:00:00Z","v":7503,"vw":47.351522},{"c":46.8134,"h":46.92,"l":46.69,"n":106,"o":46.92,"t":"2025-07-22T04:00:00Z","v":2440,"vw":46.773289},{"c":47.9203,"h":47.9203,"l":47.56,"n":130,"o":47.76,"t":"2025-07-23T04:00:00Z","v":6671,"vw":47.774043},{"c":47.762,"h":47.879,"l":47.6901,"n":175,"o":47.87,"t":"2025-07-24T04:00:00Z","v":8194,"vw":47.777211},{"c":47.6987,"h":47.6987,"l":47.539,"n":58,"o":47.539,"t":"2025-07-25T04:00:00Z","v":1081,"vw":47.561},{"c":47.6455,"h":47.81,"l":47.6,"n":94,"o":47.81,"t":"2025-07-28T04:00:00Z","v":5835,"vw":47.639261},{"c":47.2699,"h":48.9,"l":47.23,"n":132,"o":48.9,"t":"2025-07-29T04:00:00Z","v":13044,"vw":47.611807},{"c":47.0677,"h":47.439,"l":47,"n":158,"o":47.33,"t":"2025-07-30T04:00:00Z","v":11232,"vw":47.325056},{"c":46.5546,"h":47.1,"l":46.53,"n":102,"o":47.1,"t":"2025-07-31T04:00:00Z","v":3292,"vw":46.718766},{"c":46.1256,"h":46.3,"l":45.728,"n":141,"o":46.3,"t":"2025-08-01T04:00:00Z","v":5380,"vw":46.006499},{"c":46.8648,"h":46.8648,"l":46.45,"n":82,"o":46.45,"t":"2025-08-04T04:00:00Z","v":2189,"vw":46.672921},{"c":46.7819,"h":46.89,"l":46.6301,"n":163,"o":46.88,"t":"2025-08-05T04:00:00Z","v":5859,"vw":46.828647},{"c":46.495,"h":46.97,"l":46.0499,"n":107,"o":46.97,"t":"2025-08-06T04:00:00Z","v":6654,"vw":46.612078},{"c":46.4416,"h":46.55,"l":46.27,"n":87,"o":46.55,"t":"2025-08-07T04:00:00Z","v":5900,"vw":46.379046},{"c":47.01,"h":47.054,"l":46.8516,"n":72,"o":46.8516,"t":"2025-08-08T04:00:00Z","v":2704,"vw":46.992181},{"c":46.596,"h":47.05,"l":46.596,"n":104,"o":47.05,"t":"2025-08-11T04:00:00Z","v":2445,"vw":46.869711},{"c":47.4646,"h":47.5,"l":46.7618,"n":156,"o":46.82,"t":"2025-08-12T04:00:00Z","v":3697,"vw":47.325093},{"c":47.795,"h":47.795,"l":47.52,"n":83,"o":47.52,"t":"2025-08-13T04:00:00Z","v":4195,"vw":47.597817},{"c":47.73,"h":47.76,"l":47.509,"n":117,"o":47.66,"t":"2025-08-14T04:00:00Z","v":6020,"vw":47.648715},{"c":47.3213,"h":47.4,"l":47.31,"n":76,"o":47.37,"t":"2025-08-15T04:00:00Z","v":2442,"vw":47.357042},{"c":47.365,"h":47.365,"l":47.12,"n":91,"o":47.12,"t":"2025-08-18T04:00:00Z","v":5614,"vw":47.277351},{"c":47.1659,"h":47.65,"l":47.11,"n":139,"o":47.65,"t":"2025-08-19T04:00:00Z","v":6142,"vw":47.408271},{"c":46.9419,"h":47.01,"l":46.5,"n":96,"o":47.01,"t":"2025-08-20T04:00:00Z","v":3090,"vw":46.844048},{"c":46.5627,"h":46.8193,"l":46.5405,"n":87,"o":46.61,"t":"2025-08-21T04:00:00Z","v":2731,"vw":46.59957},{"c":47.7329,"h":47.8338,"l":47.6774,"n":67,"o":47.6774,"t":"2025-08-22T04:00:00Z","v":1380,"vw":47.763686},{"c":47.3995,"h":47.589,"l":47.37,"n":55,"o":47.589,"t":"2025-08-25T04:00:00Z","v":2181,"vw":47.461006},{"c":47.6203,"h":47.6699,"l":47.505,"n":66,"o":47.5804,"t":"2025-08-26T04:00:00Z","v":1807,"vw":47.587587},{"c":47.6403,"h":47.6403,"l":47.355,"n":73,"o":47.355,"t":"2025-08-27T04:00:00Z","v":2249,"vw":47.425639},{"c":47.949,"h":48,"l":47.94,"n":73,"o":47.99,"t":"2025-08-28T04:00:00Z","v":3160,"vw":47.97251},{"c":47.2446,"h":47.4768,"l":47.185,"n":92,"o":47.4768,"t":"2025-08-29T04:00:00Z","v":2611,"vw":47.327744},{"c":46.6231,"h":46.6231,"l":46.2186,"n":110,"o":46.35,"t":"2025-09-02T04:00:00Z","v":4688,"vw":46.358228},{"c":46.7196,"h":46.825,"l":46.48,"n":92,"o":46.825,"t":"2025-09-03T04:00:00Z","v":4732,"vw":46.566204},{"c":47.1852,"h":47.1852,"l":46.6,"n":97,"o":46.78,"t":"2025-09-04T04:00:00Z","v":2992,"vw":46.761786},{"c":47.6006,"h":47.82,"l":47.5,"n":60,"o":47.82,"t":"2025-09-05T04:00:00Z","v":2917,"vw":47.75463},{"c":48.19,"h":48.2592,"l":48.145,"n":62,"o":48.17,"t":"2025-09-08T04:00:00Z","v":1609,"vw":48.176808},{"c":47.9472,"h":48.07,"l":47.73,"n":93,"o":48.07,"t":"2025-09-09T04:00:00Z","v":3741,"vw":47.904975},{"c":48.0455,"h":48.33,"l":47.964,"n":97,"o":48.32,"t":"2025-09-10T04:00:00Z","v":3283,"vw":48.189893},{"c":48.7501,"h":48.82,"l":48.58,"n":118,"o":48.58,"t":"2025-09-11T04:00:00Z","v":3344,"vw":48.727708},{"c":48.4272,"h":48.83,"l":48.39,"n":79,"o":48.83,"t":"2025-09-12T04:00:00Z","v":2891,"vw":48.638826},{"c":48.8286,"h":48.939,"l":48.54,"n":86,"o":48.69,"t":"2025-09-15T04:00:00Z","v":2501,"vw":48.769894},{"c":48.8238,"h":49.11,"l":48.64,"n":98,"o":49.1,"t":"2025-09-16T04:00:00Z","v":5689,"vw":48.857626},{"c":48.5944,"h":48.9,"l":48.5944,"n":98,"o":48.79,"t":"2025-09-17T04:00:00Z","v":4512,"vw":48.734721},{"c":49.8231,"h":49.8496,"l":49.56,"n":112,"o":49.61,"t":"2025-09-18T04:00:00Z","v":4825,"vw":49.744292},{"c":49.7003,"h":49.73,"l":49.6026,"n":91,"o":49.66,"t":"2025-09-19T04:00:00Z","v":5339,"vw":49.654478},{"c":50.6222,"h":50.6222,"l":50,"n":104,"o":50,"t":"2025-09-22T04:00:00Z","v":3522,"vw":50.268393},{"c":50.4732,"h":50.81,"l":50.4732,"n":145,"o":50.8,"t":"2025-09-23T04:00:00Z","v":8514,"vw":50.675312},{"c":49.8203,"h":50.0533,"l":49.77,"n":146,"o":50.0533,"t":"2025-09-24T04:00:00Z","v":6074,"vw":49.81977},{"c":49.4577,"h":49.49,"l":49.1409,"n":103,"o":49.1409,"t":"2025-09-25T04:00:00Z","v":3527,"vw":49.424147},{"c":49.5029,"h":49.5029,"l":49.295,"n":79,"o":49.3311,"t":"2025-09-26T04:00:00Z","v":1284,"vw":49.314821},{"c":49.6396,"h":49.84,"l":49.5864,"n":92,"o":49.84,"t":"2025-09-29T04:00:00Z","v":4295,"vw":49.736254},{"c":49.9384,"h":49.9384,"l":49.71,"n":99,"o":49.71,"t":"2025-09-30T04:00:00Z","v":5886,"vw":49.778526},{"c":50.3722,"h":50.43,"l":50.0688,"n":119,"o":50.0688,"t":"2025-10-01T04:00:00Z","v":7027,"vw":50.144362},{"c":51.0842,"h":51.15,"l":50.83,"n":127,"o":50.8311,"t":"2025-10-02T04:00:00Z","v":4159,"vw":50.920058},{"c":51.3199,"h":51.63,"l":51.2411,"n":177,"o":51.49,"t":"2025-10-03T04:00:00Z","v":9837,"vw":51.515245},{"c":52.355,"h":52.4,"l":52.0755,"n":163,"o":52.21,"t":"2025-10-06T04:00:00Z","v":6777,"vw":52.259642},{"c":51.085,"h":52.36,"l":51.08,"n":229,"o":52.36,"t":"2025-10-07T04:00:00Z","v":10697,"vw":51.958816},{"c":51.271,"h":51.271,"l":50.94,"n":215,"o":50.94,"t":"2025-10-08T04:00:00Z","v":6665,"vw":51.20426},{"c":51.0633,"h":51.57,"l":50.975,"n":146,"o":51.57,"t":"2025-10-09T04:00:00Z","v":3998,"vw":51.149267},{"c":49.0341,"h":50.995,"l":49.0341,"n":206,"o":50.96,"t":"2025-10-10T04:00:00Z","v":6017,"vw":50.144315},{"c":50.3127,"h":50.36,"l":49.87,"n":123,"o":49.92,"t":"2025-10-13T04:00:00Z","v":5588,"vw":50.211149},{"c":50.2043,"h":50.525,"l":49.65,"n":120,"o":49.65,"t":"2025-10-14T04:00:00Z","v":2992,"vw":50.051334},{"c":50.9854,"h":51.26,"l":50.69,"n":181,"o":51.14,"t":"2025-10-15T04:00:00Z","v":6445,"vw":51.012734},{"c":50.8913,"h":51.165,"l":50.7066,"n":113,"o":51.165,"t":"2025-10-16T04:00:00Z","v":2726,"vw":50.986569},{"c":51.0661,"h":51.1272,"l":50.89,"n":61,"o":50.89,"t":"2025-10-17T04:00:00Z","v":1290,"vw":51.002745},{"c":52.0121,"h":52.1,"l":51.51,"n":137,"o":51.51,"t":"2025-10-20T04:00:00Z","v":9663,"vw":51.970343},{"c":51.7649,"h":51.97,"l":51.5046,"n":149,"o":51.69,"t":"2025-10-21T04:00:00Z","v":7654,"vw":51.816186},{"c":51.1058,"h":51.75,"l":50.75,"n":314,"o":51.75,"t":"2025-10-22T04:00:00Z","v":6512,"vw":51.25511},{"c":51.7489,"h":51.85,"l":51.59,"n":103,"o":51.6899,"t":"2025-10-23T04:00:00Z","v":2523,"vw":51.6903},{"c":52.155,"h":52.2899,"l":52.15,"n":110,"o":52.249,"t":"2025-10-24T04:00:00Z","v":4056,"vw":52.224325},{"c":52.8079,"h":52.8079,"l":52.6012,"n":136,"o":52.71,"t":"2025-10-27T04:00:00Z","v":5557,"vw":52.713357},{"c":52.5855,"h":52.745,"l":52.4501,"n":126,"o":52.74,"t":"2025-10-28T04:00:00Z","v":4432,"vw":52.656528},{"c":52.9382,"h":53.309,"l":52.8901,"n":124,"o":52.9,"t":"2025-10-29T04:00:00Z","v":9047,"vw":53.089706},{"c":52.8108,"h":53.099,"l":52.73,"n":105,"o":52.91,"t":"2025-10-30T04:00:00Z","v":3065,"vw":52.992723},{"c":52.785,"h":52.9186,"l":52.37,"n":125,"o":52.845,"t":"2025-10-31T04:00:00Z","v":5287,"vw":52.70484},{"c":52.8806,"h":53.04,"l":52.69,"n":176,"o":53.04,"t":"2025-11-03T05:00:00Z","v":6302,"vw":52.935623},{"c":51.798,"h":52.49,"l":51.798,"n":166,"o":52.16,"t":"2025-11-04T05:00:00Z","v":3847,"vw":52.13628},{"c":52.12,"h":52.165,"l":51.78,"n":122,"o":51.78,"t":"2025-11-05T05:00:00Z","v":4541,"vw":52.067799},{"c":51.385,"h":52.03,"l":51.1785,"n":138,"o":52.03,"t":"2025-11-06T05:00:00Z","v":2382,"vw":51.600064},{"c":50.9953,"h":50.9953,"l":50.09,"n":210,"o":50.77,"t":"2025-11-07T05:00:00Z","v":13571,"vw":50.509603},{"c":51.8556,"h":51.9186,"l":51.27,"n":134,"o":51.64,"t":"2025-11-10T05:00:00Z","v":4414,"vw":51.711309},{"c":51.4279,"h":51.64,"l":51.3,"n":110,"o":51.64,"t":"2025-11-11T05:00:00Z","v":2571,"vw":51.474925},{"c":51.7207,"h":51.9,"l":51.6,"n":106,"o":51.64,"t":"2025-11-12T05:00:00Z","v":5141,"vw":51.723995},{"c":50.5064,"h":51.45,"l":50.36,"n":153,"o":51.45,"t":"2025-11-13T05:00:00Z","v":3241,"vw":50.71159},{"c":50.3769,"h":50.84,"l":49.89,"n":135,"o":50,"t":"2025-11-14T05:00:00Z","v":4789,"vw":50.138171},{"c":49.6326,"h":50.32,"l":49.4,"n":187,"o":49.95,"t":"2025-11-17T05:00:00Z","v":8401,"vw":49.913482},{"c":48.7922,"h":48.985,"l":48.5645,"n":173,"o":48.915,"t":"2025-11-18T05:00:00Z","v":5736,"vw":48.8956},{"c":49.2091,"h":49.325,"l":48.81,"n":102,"o":48.81,"t":"2025-11-19T05:00:00Z","v":3337,"vw":49.128729},{"c":48.0321,"h":50.15,"l":47.93,"n":171,"o":50.13,"t":"2025-11-20T05:00:00Z","v":22720,"vw":49.735743},{"c":48.7994,"h":48.95,"l":47.92,"n":122,"o":48.08,"t":"2025-11-21T05:00:00Z","v":3142,"vw":48.280147},{"c":49.5426,"h":49.58,"l":49.02,"n":128,"o":49.02,"t":"2025-11-24T05:00:00Z","v":7930,"vw":49.378452},{"c":50.3148,"h":50.3148,"l":49.17,"n":120,"o":49.63,"t":"2025-11-25T05:00:00Z","v":3766,"vw":49.664677},{"c":51.0914,"h":51.2067,"l":50.68,"n":140,"o":50.68,"t":"2025-11-26T05:00:00Z","v":4455,"vw":50.859898},{"c":51.4235,"h":51.4235,"l":51.17,"n":64,"o":51.25,"t":"2025-11-28T05:00:00Z","v":1626,"vw":51.329025},{"c":51.3241,"h":51.61,"l":51.08,"n":107,"o":51.08,"t":"2025-12-01T05:00:00Z","v":5453,"vw":51.423201},{"c":51.6023,"h":51.6023,"l":51.31,"n":76,"o":51.55,"t":"2025-12-02T05:00:00Z","v":1653,"vw":51.521784},{"c":52.4072,"h":52.4072,"l":51.63,"n":159,"o":51.67,"t":"2025-12-03T05:00:00Z","v":4993,"vw":52.111178},{"c":52.9361,"h":53.14,"l":52.83,"n":234,"o":53.04,"t":"2025-12-04T05:00:00Z","v":9846,"vw":52.991041},{"c":53.03,"h":53.265,"l":53.03,"n":230,"o":53.22,"t":"2025-12-05T05:00:00Z","v":9180,"vw":53.146823},{"c":53.0144,"h":53.36,"l":52.93,"n":209,"o":53.27,"t":"2025-12-08T05:00:00Z","v":9143,"vw":53.143599},{"c":53.0694,"h":53.25,"l":53.03,"n":190,"o":53.03,"t":"2025-12-09T05:00:00Z","v":6534,"vw":53.150648},{"c":53.5312,"h":53.7299,"l":52.8,"n":288,"o":52.99,"t":"2025-12-10T05:00:00Z","v":14359,"vw":53.173428},{"c":53.7963,"h":53.7963,"l":53.17,"n":120,"o":53.44,"t":"2025-12-11T05:00:00Z","v":4198,"vw":53.323141},{"c":52.5952,"h":53.68,"l":52.5,"n":362,"o":53.65,"t":"2025-12-12T05:00:00Z","v":19938,"vw":52.835549},{"c":52.6472,"h":53.035,"l":52.61,"n":233,"o":53,"t":"2025-12-15T05:00:00Z","v":13634,"vw":52.825718},{"c":52.4139,"h":52.5414,"l":52.16,"n":213,"o":52.53,"t":"2025-12-16T05:00:00Z","v":12853,"vw":52.291535},{"c":51.0705,"h":52.22,"l":51.0705,"n":164,"o":52.22,"t":"2025-12-17T05:00:00Z","v":5875,"vw":51.967035},{"c":51.6614,"h":51.9797,"l":51.51,"n":201,"o":51.9,"t":"2025-12-18T05:00:00Z","v":15542,"vw":51.77136},{"c":52.3028,"h":52.3985,"l":52.22,"n":153,"o":52.22,"t":"2025-12-19T05:00:00Z","v":5421,"vw":52.307239},{"c":52.6728,"h":52.75,"l":52.54,"n":122,"o":52.64,"t":"2025-12-22T05:00:00Z","v":6870,"vw":52.662733},{"c":52.88,"h":52.925,"l":52.71,"n":174,"o":52.71,"t":"2025-12-23T05:00:00Z","v":7724,"vw":52.813652},{"c":52.94,"h":53.02,"l":52.885,"n":92,"o":53.02,"t":"2025-12-24T05:00:00Z","v":1985,"vw":52.977565},{"c":52.9893,"h":53.06,"l":52.88,"n":144,"o":53.06,"t":"2025-12-26T05:00:00Z","v":4541,"vw":52.961289},{"c":53.0231,"h":53.09,"l":52.88,"n":124,"o":53.07,"t":"2025-12-29T05:00:00Z","v":3170,"vw":52.990054},{"c":53.1,"h":53.25,"l":53.1,"n":179,"o":53.25,"t":"2025-12-30T05:00:00Z","v":5762,"vw":53.204813},{"c":52.65,"h":53.13,"l":52.65,"n":128,"o":53.13,"t":"2025-12-31T05:00:00Z","v":4859,"vw":52.889644},{"c":53.5597,"h":53.65,"l":53.26,"n":238,"o":53.29,"t":"2026-01-02T05:00:00Z","v":11312,"vw":53.448252},{"c":54.86,"h":55.01,"l":54.235,"n":274,"o":54.24,"t":"2026-01-05T05:00:00Z","v":14005,"vw":54.784797},{"c":55.4386,"h":55.46,"l":54.85,"n":287,"o":54.85,"t":"2026-01-06T05:00:00Z","v":14530,"vw":55.119775},{"c":55.2997,"h":55.6,"l":55.265,"n":225,"o":55.6,"t":"2026-01-07T05:00:00Z","v":11806,"vw":55.415107},{"c":54.7401,"h":55,"l":54.4101,"n":274,"o":55,"t":"2026-01-08T05:00:00Z","v":24650,"vw":54.669783},{"c":56.04,"h":56.04,"l":55.51,"n":285,"o":55.51,"t":"2026-01-09T05:00:00Z","v":17352,"vw":55.862415},{"c":56.275,"h":56.3899,"l":55.98,"n":380,"o":55.98,"t":"2026-01-12T05:00:00Z","v":23364,"vw":56.185517},{"c":55.73,"h":56.15,"l":55.73,"n":270,"o":56.06,"t":"2026-01-13T05:00:00Z","v":11344,"vw":55.902551},{"c":55.93,"h":55.9781,"l":55.68,"n":209,"o":55.96,"t":"2026-01-14T05:00:00Z","v":11836,"vw":55.804151},{"c":56.76,"h":57.12,"l":56.76,"n":316,"o":57.05,"t":"2026-01-15T05:00:00Z","v":20579,"vw":56.980854},{"c":57.065,"h":57.27,"l":56.95,"n":303,"o":57.18,"t":"2026-01-16T05:00:00Z","v":17434,"vw":57.066231},{"c":55.359,"h":55.96,"l":55.25,"n":549,"o":55.77,"t":"2026-01-20T05:00:00Z","v":19871,"vw":55.576524},{"c":56.75,"h":56.92,"l":55.77,"n":242,"o":55.77,"t":"2026-01-21T05:00:00Z","v":9207,"vw":56.38452},{"c":57.23,"h":57.42,"l":57.1085,"n":222,"o":57.36,"t":"2026-01-22T05:00:00Z","v":9441,"vw":57.248337},{"c":57.0019,"h":57.07,"l":56.75,"n":231,"o":57.02,"t":"2026-01-23T05:00:00Z","v":14190,"vw":56.973115},{"c":57.1105,"h":57.21,"l":57.09,"n":291,"o":57.09,"t":"2026-01-26T05:00:00Z","v":14181,"vw":57.144925},{"c":57.8441,"h":57.8794,"l":57.505,"n":224,"o":57.53,"t":"2026-01-27T05:00:00Z","v":10259,"vw":57.713202},{"c":57.652,"h":58.16,"l":57.39,"n":375,"o":58.16,"t":"2026-01-28T05:00:00Z","v":24513,"vw":57.589876},{"c":58.019,"h":58.125,"l":57.03,"n":391,"o":58.02,"t":"2026-01-29T05:00:00Z","v":31044,"vw":57.694713},{"c":57.01,"h":57.7809,"l":56.88,"n":301,"o":57.6,"t":"2026-01-30T05:00:00Z","v":10839,"vw":57.104935},{"c":57.0741,"h":57.22,"l":56.37,"n":303,"o":56.39,"t":"2026-02-02T05:00:00Z","v":21553,"vw":56.935758},{"c":56.9104,"h":57.22,"l":56.3,"n":302,"o":57.07,"t":"2026-02-03T05:00:00Z","v":14089,"vw":56.673262},{"c":56.5461,"h":57.41,"l":56.18,"n":276,"o":57.08,"t":"2026-02-04T05:00:00Z","v":17581,"vw":56.864328},{"c":55.81,"h":56.33,"l":55.7009,"n":267,"o":56,"t":"2026-02-05T05:00:00Z","v":21330,"vw":55.928725},{"c":58.0439,"h":58.0439,"l":57.24,"n":236,"o":57.32,"t":"2026-02-06T05:00:00Z","v":11043,"vw":57.800106},{"c":58.7418,"h":58.8,"l":58,"n":211,"o":58,"t":"2026-02-09T05:00:00Z","v":6557,"vw":58.421771},{"c":59.23,"h":59.49,"l":59.04,"n":372,"o":59.2,"t":"2026-02-10T05:00:00Z","v":38148,"vw":59.268103},{"c":59.2521,"h":59.86,"l":59.0331,"n":323,"o":59.53,"t":"2026-02-11T05:00:00Z","v":17454,"vw":59.401815},{"c":58.4438,"h":59.8,"l":58.42,"n":410,"o":59.74,"t":"2026-02-12T05:00:00Z","v":20005,"vw":58.918468},{"c":59.3,"h":59.52,"l":58.5583,"n":236,"o":59.09,"t":"2026-02-13T05:00:00Z","v":10502,"vw":59.324146},{"c":59.1425,"h":59.36,"l":58.4,"n":300,"o":58.8,"t":"2026-02-17T05:00:00Z","v":21745,"vw":59.082088},{"c":59.63,"h":59.85,"l":59.23,"n":266,"o":59.39,"t":"2026-02-18T05:00:00Z","v":11015,"vw":59.645868},{"c":59.4607,"h":59.55,"l":59.145,"n":235,"o":59.2106,"t":"2026-02-19T05:00:00Z","v":61018,"vw":59.322811},{"c":60.05,"h":60.23,"l":59.37,"n":283,"o":59.37,"t":"2026-02-20T05:00:00Z","v":141080,"vw":59.910101},{"c":59.4817,"h":59.89,"l":59.33,"n":264,"o":59.84,"t":"2026-02-23T05:00:00Z","v":20776,"vw":59.488916},{"c":60.3744,"h":60.5083,"l":59.72,"n":339,"o":59.8,"t":"2026-02-24T05:00:00Z","v":42281,"vw":60.337235},{"c":61.2691,"h":61.34,"l":61,"n":328,"o":61.19,"t":"2026-02-25T05:00:00Z","v":14883,"vw":61.232972},{"c":60.649,"h":61.02,"l":60,"n":431,"o":61.02,"t":"2026-02-26T05:00:00Z","v":26902,"vw":60.320098},{"c":60.54,"h":60.555,"l":60.12,"n":296,"o":60.37,"t":"2026-02-27T05:00:00Z","v":10777,"vw":60.352953},{"c":59.68,"h":59.84,"l":59,"n":508,"o":59,"t":"2026-03-02T05:00:00Z","v":24137,"vw":59.575835},{"c":57.63,"h":58.09,"l":56.22,"n":485,"o":57.01,"t":"2026-03-03T05:00:00Z","v":18642,"vw":57.223273},{"c":58.06,"h":58.39,"l":57.79,"n":263,"o":58.1816,"t":"2026-03-04T05:00:00Z","v":27281,"vw":58.066181},{"c":56.75,"h":57.55,"l":56.0501,"n":274,"o":57.55,"t":"2026-03-05T05:00:00Z","v":7387,"vw":56.665841},{"c":55.28,"h":55.99,"l":55.1801,"n":410,"o":55.7,"t":"2026-03-06T05:00:00Z","v":24925,"vw":55.537922},{"c":55.8469,"h":55.8469,"l":53.85,"n":401,"o":54.3,"t":"2026-03-09T04:00:00Z","v":25741,"vw":54.528721},{"c":56.25,"h":56.9417,"l":56.038,"n":206,"o":56.26,"t":"2026-03-10T04:00:00Z","v":11453,"vw":56.525603},{"c":56.3772,"h":56.49,"l":56.16,"n":150,"o":56.22,"t":"2026-03-11T04:00:00Z","v":4880,"vw":56.296208},{"c":55.0729,"h":55.6801,"l":55.0729,"n":236,"o":55.68,"t":"2026-03-12T04:00:00Z","v":5896,"vw":55.301461},{"c":54.2,"h":55.3606,"l":54.081,"n":356,"o":55.02,"t":"2026-03-13T04:00:00Z","v":17405,"vw":54.551895},{"c":55.1225,"h":55.3099,"l":54.99,"n":194,"o":55.08,"t":"2026-03-16T04:00:00Z","v":4838,"vw":55.081514},{"c":55.2551,"h":55.6065,"l":55.15,"n":156,"o":55.38,"t":"2026-03-17T04:00:00Z","v":5941,"vw":55.438252},{"c":54.5582,"h":55.3097,"l":54.5582,"n":163,"o":55.19,"t":"2026-03-18T04:00:00Z","v":4930,"vw":55.118935},{"c":54.589,"h":54.79,"l":53.36,"n":206,"o":53.54,"t":"2026-03-19T04:00:00Z","v":6778,"vw":53.770363},{"c":52.9942,"h":54.235,"l":52.5256,"n":318,"o":54.2,"t":"2026-03-20T04:00:00Z","v":10965,"vw":53.346095},{"c":54.2965,"h":55.06,"l":53.96,"n":246,"o":54.17,"t":"2026-03-23T04:00:00Z","v":7260,"vw":54.419224},{"c":54.302,"h":54.565,"l":53.92,"n":742,"o":53.952,"t":"2026-03-24T04:00:00Z","v":14071,"vw":54.337888},{"c":54.7586,"h":55.15,"l":54.61,"n":282,"o":54.93,"t":"2026-03-25T04:00:00Z","v":20809,"vw":54.971802},{"c":53.07,"h":54.2,"l":53.07,"n":250,"o":54.09,"t":"2026-03-26T04:00:00Z","v":14596,"vw":53.724164},{"c":51.8871,"h":52.54,"l":51.815,"n":240,"o":52.5,"t":"2026-03-27T04:00:00Z","v":5443,"vw":52.151338},{"c":51.01,"h":52.38,"l":50.91,"n":317,"o":52.18,"t":"2026-03-30T04:00:00Z","v":10566,"vw":51.476142},{"c":53.1603,"h":53.1603,"l":51.78,"n":687,"o":51.78,"t":"2026-03-31T04:00:00Z","v":28905,"vw":52.583949},{"c":54.4428,"h":55.03,"l":54.08,"n":263,"o":54.08,"t":"2026-04-01T04:00:00Z","v":36780,"vw":54.934467},{"c":53.7176,"h":54.04,"l":52.5763,"n":179,"o":52.85,"t":"2026-04-02T04:00:00Z","v":8860,"vw":53.487648},{"c":54.1297,"h":54.17,"l":53.855,"n":172,"o":53.94,"t":"2026-04-06T04:00:00Z","v":5223,"vw":54.005163},{"c":54.1875,"h":54.1875,"l":53.22,"n":157,"o":53.81,"t":"2026-04-07T04:00:00Z","v":4649,"vw":53.708833},{"c":57.5,"h":57.7078,"l":57.06,"n":295,"o":57.5,"t":"2026-04-08T04:00:00Z","v":17416,"vw":57.466381},{"c":57.67,"h":57.74,"l":57,"n":162,"o":57.31,"t":"2026-04-09T04:00:00Z","v":6488,"vw":57.432461},{"c":58.2352,"h":58.365,"l":58.02,"n":164,"o":58.33,"t":"2026-04-10T04:00:00Z","v":7957,"vw":58.20068},{"c":58.9541,"h":58.9541,"l":57.925,"n":206,"o":57.96,"t":"2026-04-13T04:00:00Z","v":10830,"vw":58.326529},{"c":59.6143,"h":59.7399,"l":59.21,"n":201,"o":59.49,"t":"2026-04-14T04:00:00Z","v":10151,"vw":59.589515},{"c":59.086,"h":59.26,"l":58.62,"n":194,"o":59.26,"t":"2026-04-15T04:00:00Z","v":9254,"vw":58.919816},{"c":59.3277,"h":59.44,"l":59.045,"n":146,"o":59.42,"t":"2026-04-16T04:00:00Z","v":7104,"vw":59.301003},{"c":60.8374,"h":61.25,"l":60.59,"n":245,"o":60.59,"t":"2026-04-17T04:00:00Z","v":14537,"vw":60.851319},{"c":60.9529,"h":61.0299,"l":60.61,"n":363,"o":60.61,"t":"2026-04-20T04:00:00Z","v":25729,"vw":60.805988},{"c":60.2365,"h":61.05,"l":60.19,"n":176,"o":61.05,"t":"2026-04-21T04:00:00Z","v":3140,"vw":60.701492},{"c":60.7918,"h":60.9,"l":60.49,"n":222,"o":60.9,"t":"2026-04-22T04:00:00Z","v":11956,"vw":60.681029},{"c":60.71,"h":61.2599,"l":59.91,"n":157,"o":60.89,"t":"2026-04-23T04:00:00Z","v":6873,"vw":60.613684},{"c":61.3162,"h":61.44,"l":60.7901,"n":179,"o":61.18,"t":"2026-04-24T04:00:00Z","v":6099,"vw":61.164349},{"c":62.1459,"h":62.53,"l":61.865,"n":247,"o":62.51,"t":"2026-04-27T04:00:00Z","v":12011,"vw":62.085965},{"c":60.8409,"h":61.3,"l":60.73,"n":266,"o":61.22,"t":"2026-04-28T04:00:00Z","v":8838,"vw":60.979219},{"c":60.4191,"h":60.9,"l":60.31,"n":165,"o":60.9,"t":"2026-04-29T04:00:00Z","v":20263,"vw":60.751325},{"c":62.151,"h":62.2049,"l":61.38,"n":196,"o":61.38,"t":"2026-04-30T04:00:00Z","v":8319,"vw":61.907697},{"c":62.1817,"h":62.5799,"l":62.14,"n":291,"o":62.32,"t":"2026-05-01T04:00:00Z","v":18541,"vw":62.296539},{"c":61.7622,"h":62.42,"l":61.47,"n":374,"o":62.29,"t":"2026-05-04T04:00:00Z","v":25294,"vw":61.774526},{"c":62.9906,"h":63.25,"l":62.4301,"n":271,"o":62.63,"t":"2026-05-05T04:00:00Z","v":25201,"vw":62.852337},{"c":65.2884,"h":65.3,"l":64.47,"n":378,"o":64.47,"t":"2026-05-06T04:00:00Z","v":33141,"vw":64.798923},{"c":64.6648,"h":65.91,"l":64.64,"n":341,"o":65.91,"t":"2026-05-07T04:00:00Z","v":14565,"vw":65.098952},{"c":66.3115,"h":66.41,"l":65.94,"n":314,"o":66.1,"t":"2026-05-08T04:00:00Z","v":15192,"vw":66.103491},{"c":66.167,"h":66.25,"l":65.94,"n":329,"o":65.99,"t":"2026-05-11T04:00:00Z","v":18241,"vw":66.135415},{"c":65.3148,"h":65.52,"l":64.3901,"n":388,"o":65.52,"t":"2026-05-12T04:00:00Z","v":25407,"vw":64.909617},{"c":66.0525,"h":66.16,"l":65.3701,"n":340,"o":65.64,"t":"2026-05-13T04:00:00Z","v":29704,"vw":65.810375},{"c":66.2586,"h":66.4588,"l":65.99,"n":527,"o":66.09,"t":"2026-05-14T04:00:00Z","v":32184,"vw":66.162759},{"c":64.6534,"h":65.02,"l":64.48,"n":363,"o":64.55,"t":"2026-05-15T04:00:00Z","v":38993,"vw":64.603237},{"c":64.1561,"h":64.535,"l":63.73,"n":312,"o":64.5,"t":"2026-05-18T04:00:00Z","v":16785,"vw":63.992798},{"c":62.9261,"h":63.38,"l":62.47,"n":311,"o":63.01,"t":"2026-05-19T04:00:00Z","v":45350,"vw":62.838128},{"c":64.161,"h":64.161,"l":62.7851,"n":251,"o":63.02,"t":"2026-05-20T04:00:00Z","v":11675,"vw":63.655087},{"c":64.6157,"h":64.8,"l":63.73,"n":371,"o":64.04,"t":"2026-05-21T04:00:00Z","v":17428,"vw":63.967693},{"c":65.9497,"h":66.34,"l":65.71,"n":334,"o":65.74,"t":"2026-05-22T04:00:00Z","v":37694,"vw":65.867647},{"c":67.2209,"h":67.38,"l":66.745,"n":465,"o":67.02,"t":"2026-05-26T04:00:00Z","v":26291,"vw":67.038858},{"c":66.3024,"h":67.19,"l":66.07,"n":378,"o":67.19,"t":"2026-05-27T04:00:00Z","v":14809,"vw":66.34385},{"c":66.2859,"h":66.53,"l":65.505,"n":471,"o":66.17,"t":"2026-05-28T04:00:00Z","v":34719,"vw":66.033619},{"c":66.0113,"h":66.32,"l":66.0113,"n":342,"o":66.32,"t":"2026-05-29T04:00:00Z","v":13284,"vw":66.171243},{"c":66.1439,"h":66.39,"l":65.42,"n":505,"o":66,"t":"2026-06-01T04:00:00Z","v":31227,"vw":65.857651},{"c":67.0322,"h":67.1099,"l":65.25,"n":352,"o":66.34,"t":"2026-06-02T04:00:00Z","v":36859,"vw":66.40557},{"c":67.2519,"h":67.48,"l":66.72,"n":308,"o":67.24,"t":"2026-06-03T04:00:00Z","v":17403,"vw":67.186448},{"c":67.4151,"h":67.615,"l":66.46,"n":313,"o":66.85,"t":"2026-06-04T04:00:00Z","v":21673,"vw":67.209427},{"c":63.8541,"h":66.095,"l":63.62,"n":631,"o":65.91,"t":"2026-06-05T04:00:00Z","v":37489,"vw":64.661065},{"c":64.9388,"h":65.3699,"l":64.65,"n":331,"o":64.65,"t":"2026-06-08T04:00:00Z","v":22632,"vw":65.009111},{"c":64.4918,"h":66,"l":62.61,"n":501,"o":65.2301,"t":"2026-06-09T04:00:00Z","v":31616,"vw":63.744572},{"c":62.7874,"h":64.68,"l":62.65,"n":354,"o":63.81,"t":"2026-06-10T04:00:00Z","v":17250,"vw":63.504643},{"c":65.3228,"h":65.41,"l":63.32,"n":352,"o":63.32,"t":"2026-06-11T04:00:00Z","v":25854,"vw":64.857466},{"c":65.4441,"h":65.83,"l":64.85,"n":252,"o":65.26,"t":"2026-06-12T04:00:00Z","v":24058,"vw":65.570253},{"c":67.3299,"h":67.715,"l":67.21,"n":372,"o":67.53,"t":"2026-06-15T04:00:00Z","v":26555,"vw":67.426245},{"c":66.5565,"h":67.835,"l":66.461,"n":382,"o":67.38,"t":"2026-06-16T04:00:00Z","v":23945,"vw":67.162944},{"c":66.561,"h":68.0799,"l":66.3701,"n":309,"o":67.72,"t":"2026-06-17T04:00:00Z","v":18142,"vw":67.324759},{"c":68.4213,"h":68.5099,"l":67.95,"n":324,"o":67.95,"t":"2026-06-18T04:00:00Z","v":18716,"vw":68.251637},{"c":69.0566,"h":69.4,"l":68.67,"n":385,"o":69.29,"t":"2026-06-22T04:00:00Z","v":99168,"vw":68.949094},{"c":65.7769,"h":66.44,"l":65.48,"n":464,"o":66.16,"t":"2026-06-23T04:00:00Z","v":26582,"vw":65.743194},{"c":65.6976,"h":65.985,"l":65.3125,"n":208,"o":65.41,"t":"2026-06-24T04:00:00Z","v":6159,"vw":65.649673},{"c":66.9301,"h":67.08,"l":66.465,"n":298,"o":67.07,"t":"2026-06-25T04:00:00Z","v":16563,"vw":66.899822},{"c":65.855,"h":66.23,"l":65.61,"n":336,"o":65.92,"t":"2026-06-26T04:00:00Z","v":11729,"vw":65.850129},{"c":67.0024,"h":67.1,"l":65.635,"n":321,"o":66.27,"t":"2026-06-29T04:00:00Z","v":21822,"vw":66.43946},{"c":68.7716,"h":68.92,"l":67.98,"n":373,"o":67.98,"t":"2026-06-30T04:00:00Z","v":15093,"vw":68.524737},{"c":67.6266,"h":68.6,"l":67.585,"n":456,"o":68.19,"t":"2026-07-01T04:00:00Z","v":26551,"vw":68.149237},{"c":66.2278,"h":67.93,"l":65.51,"n":460,"o":67.71,"t":"2026-07-02T04:00:00Z","v":23520,"vw":66.337353},{"c":67.5395,"h":67.9399,"l":67.26,"n":331,"o":67.35,"t":"2026-07-06T04:00:00Z","v":13779,"vw":67.621746},{"c":64.893,"h":65.77,"l":64.4108,"n":396,"o":65.77,"t":"2026-07-07T04:00:00Z","v":17359,"vw":65.014918},{"c":64.4817,"h":64.4817,"l":63.6166,"n":317,"o":63.83,"t":"2026-07-08T04:00:00Z","v":13495,"vw":64.11439},{"c":65.5109,"h":65.86,"l":65.445,"n":245,"o":65.62,"t":"2026-07-09T04:00:00Z","v":11139,"vw":65.6677},{"c":66.1835,"h":66.26,"l":65.47,"n":333,"o":65.61,"t":"2026-07-10T04:00:00Z","v":17856,"vw":65.919882},{"c":64.442,"h":65.27,"l":64.305,"n":435,"o":65.27,"t":"2026-07-13T04:00:00Z","v":21986,"vw":64.886726},{"c":64.9688,"h":65.25,"l":64.82,"n":275,"o":65.25,"t":"2026-07-14T04:00:00Z","v":21526,"vw":65.020999},{"c":64.9649,"h":65.54,"l":63.97,"n":306,"o":65.54,"t":"2026-07-15T04:00:00Z","v":10374,"vw":64.512411},{"c":64.2637,"h":64.6,"l":64.04,"n":239,"o":64.25,"t":"2026-07-16T04:00:00Z","v":10560,"vw":64.208468},{"c":63.3135,"h":63.69,"l":62.35,"n":392,"o":62.78,"t":"2026-07-17T04:00:00Z","v":22386,"vw":63.020434},{"c":62.8609,"h":63.74,"l":62.71,"n":325,"o":63.73,"t":"2026-07-20T04:00:00Z","v":16324,"vw":63.229573},{"c":64.2482,"h":64.395,"l":63.5622,"n":270,"o":63.95,"t":"2026-07-21T04:00:00Z","v":10892,"vw":64.060738},{"c":64.1518,"h":64.435,"l":63.99,"n":236,"o":64,"t":"2026-07-22T04:00:00Z","v":12405,"vw":64.115808},{"c":63.8088,"h":64.24,"l":63.33,"n":217,"o":63.33,"t":"2026-07-23T04:00:00Z","v":7918,"vw":63.6754},{"c":63.6251,"h":64.0299,"l":63.49,"n":197,"o":63.7852,"t":"2026-07-24T04:00:00Z","v":3910,"vw":63.598851},{"c":63.7019,"h":64.48,"l":63.18,"n":233,"o":64.38,"t":"2026-07-27T04:00:00Z","v":7933,"vw":63.795647},{"c":62.8325,"h":63.12,"l":62.002,"n":325,"o":62.41,"t":"2026-07-28T04:00:00Z","v":29231,"vw":62.634701},{"c":61.5466,"h":62.99,"l":61.3464,"n":400,"o":62.98,"t":"2026-07-29T04:00:00Z","v":34381,"vw":62.23892},{"c":64.1744,"h":64.3099,"l":62.99,"n":269,"o":62.99,"t":"2026-07-30T04:00:00Z","v":11899,"vw":63.931192},{"c":64.58,"h":64.996,"l":63.87,"n":398,"o":64.996,"t":"2026-07-31T04:00:00Z","v":20973,"vw":64.50695},{"c":65.6263,"h":65.6263,"l":64.53,"n":390,"o":64.56,"t":"2026-08-03T04:00:00Z","v":20440,"vw":65.222601},{"c":67.8002,"h":67.84,"l":66.9313,"n":434,"o":66.9313,"t":"2026-08-04T04:00:00Z","v":26016,"vw":67.335274},{"c":67.6939,"h":68.35,"l":67.5901,"n":301,"o":68.07,"t":"2026-08-05T04:00:00Z","v":10605,"vw":67.941591},{"c":67.0583,"h":67.85,"l":67.0583,"n":229,"o":67.37,"t":"2026-08-06T04:00:00Z","v":9056,"vw":67.388062},{"c":67.6638,"h":67.825,"l":67.44,"n":213,"o":67.75,"t":"2026-08-07T04:00:00Z","v":9870,"vw":67.616204},{"c":67.1487,"h":67.87,"l":67.1487,"n":233,"o":67.74,"t":"2026-08-10T04:00:00Z","v":7707,"vw":67.466202},{"c":67.9514,"h":68.39,"l":67.77,"n":247,"o":67.94,"t":"2026-08-11T04:00:00Z","v":7906,"vw":67.950239},{"c":68.69,"h":69.24,"l":68.55,"n":335,"o":69.04,"t":"2026-08-12T04:00:00Z","v":16123,"vw":68.775069},{"c":68.9684,"h":69.11,"l":68.7,"n":295,"o":68.8,"t":"2026-08-13T04:00:00Z","v":15415,"vw":68.945228},{"c":68.939,"h":69.15,"l":68.69,"n":463,"o":68.99,"t":"2026-08-14T04:00:00Z","v":11792,"vw":68.948743},{"c":69.07,"h":69.42,"l":69.07,"n":526,"o":69.27,"t":"2026-08-17T04:00:00Z","v":21486,"vw":69.310411},{"c":66.796,"h":67.59,"l":66.726,"n":495,"o":67.57,"t":"2026-08-18T04:00:00Z","v":19339,"vw":66.993024},{"c":66.207,"h":66.89,"l":66.14,"n":377,"o":66.89,"t":"2026-08-19T04:00:00Z","v":21604,"vw":66.437124},{"c":65.6612,"h":66.06,"l":65.42,"n":272,"o":65.7651,"t":"2026-08-20T04:00:00Z","v":6475,"vw":65.616957},{"c":66.0974,"h":66.15,"l":65.765,"n":314,"o":66,"t":"2026-08-21T04:00:00Z","v":10766,"vw":66.007989},{"c":65.4218,"h":65.78,"l":65.145,"n":379,"o":65.78,"t":"2026-08-24T04:00:00Z","v":23744,"vw":65.421358},{"c":65.8376,"h":66.15,"l":65.69,"n":236,"o":66.15,"t":"2026-08-25T04:00:00Z","v":6829,"vw":65.858998},{"c":65.9474,"h":66.09,"l":65.65,"n":387,"o":66.09,"t":"2026-08-26T04:00:00Z","v":19513,"vw":65.838186},{"c":66.8279,"h":66.8279,"l":66.33,"n":229,"o":66.6,"t":"2026-08-27T04:00:00Z","v":8599,"vw":66.601856},{"c":65.623,"h":66.77,"l":65.59,"n":456,"o":66.77,"t":"2026-08-28T04:00:00Z","v":21801,"vw":65.98584},{"c":65.5741,"h":65.85,"l":65.33,"n":410,"o":65.85,"t":"2026-08-31T04:00:00Z","v":19979,"vw":65.667678},{"c":64.005,"h":64.73,"l":63.905,"n":400,"o":64.73,"t":"2026-09-01T04:00:00Z","v":11909,"vw":64.292353},{"c":64.0971,"h":64.16,"l":63.5,"n":269,"o":63.87,"t":"2026-09-02T04:00:00Z","v":7714,"vw":64.037385},{"c":64.6277,"h":64.8599,"l":64.03,"n":317,"o":64.48,"t":"2026-09-03T04:00:00Z","v":18278,"vw":64.415631},{"c":65.0901,"h":65.195,"l":64.82,"n":292,"o":64.82,"t":"2026-09-04T04:00:00Z","v":9405,"vw":65.006123},{"c":64.76,"h":65.34,"l":64.6803,"n":477,"o":65.32,"t":"2026-09-08T04:00:00Z","v":15282,"vw":64.966379},{"c":63.91,"h":64.7016,"l":63.88,"n":364,"o":64.52,"t":"2026-09-09T04:00:00Z","v":11579,"vw":64.22198},{"c":62.9042,"h":63.295,"l":62.8273,"n":350,"o":63.21,"t":"2026-09-10T04:00:00Z","v":9049,"vw":63.063526},{"c":63.7993,"h":63.87,"l":63.49,"n":373,"o":63.49,"t":"2026-09-11T04:00:00Z","v":19726,"vw":63.750576},{"c":62.0768,"h":62.43,"l":61.87,"n":611,"o":62.2,"t":"2026-09-14T04:00:00Z","v":24825,"vw":62.067584},{"c":61.9266,"h":62.13,"l":61.695,"n":329,"o":62.13,"t":"2026-09-15T04:00:00Z","v":12632,"vw":62.003867},{"c":61.97,"h":62.8,"l":61.54,"n":273,"o":62.67,"t":"2026-09-16T04:00:00Z","v":13982,"vw":62.497373},{"c":62.565,"h":62.98,"l":62.4415,"n":254,"o":62.98,"t":"2026-09-17T04:00:00Z","v":8019,"vw":62.609787},{"c":62.9169,"h":62.9169,"l":62.2812,"n":236,"o":62.57,"t":"2026-09-18T04:00:00Z","v":7247,"vw":62.521722},{"c":64.0736,"h":64.16,"l":63.47,"n":355,"o":63.48,"t":"2026-09-21T04:00:00Z","v":8614,"vw":63.820388},{"c":64.8464,"h":64.8661,"l":64.1,"n":383,"o":64.1,"t":"2026-09-22T04:00:00Z","v":14154,"vw":64.423279},{"c":64.2286,"h":64.47,"l":63.99,"n":418,"o":64.47,"t":"2026-09-23T04:00:00Z","v":20204,"vw":64.199425},{"c":63.9898,"h":64.08,"l":63.51,"n":316,"o":63.83,"t":"2026-09-24T04:00:00Z","v":15704,"vw":63.938016},{"c":64.8106,"h":64.925,"l":64.43,"n":349,"o":64.43,"t":"2026-09-25T04:00:00Z","v":6927,"vw":64.731576},{"c":64.4389,"h":64.81,"l":64.065,"n":315,"o":64.48,"t":"2026-09-28T04:00:00Z","v":9947,"vw":64.438265},{"c":64.6443,"h":64.95,"l":64.3201,"n":290,"o":64.95,"t":"2026-09-29T04:00:00Z","v":9162,"vw":64.620299},{"c":64.57,"h":65.0025,"l":64.57,"n":240,"o":64.89,"t":"2026-09-30T04:00:00Z","v":9322,"vw":64.811395},{"c":65.24,"h":65.36,"l":64.8,"n":233,"o":64.96,"t":"2026-10-01T04:00:00Z","v":8000,"vw":65.168254},{"c":66.5583,"h":66.76,"l":66.48,"n":336,"o":66.49,"t":"2026-10-02T04:00:00Z","v":13075,"vw":66.602027},{"c":67.29,"h":67.43,"l":66.7346,"n":357,"o":66.89,"t":"2026-10-05T04:00:00Z","v":10469,"vw":66.947689},{"c":67.1901,"h":67.68,"l":67.185,"n":363,"o":67.68,"t":"2026-10-06T04:00:00Z","v":13778,"vw":67.445397},{"c":66.0708,"h":66.31,"l":65.765,"n":323,"o":66.31,"t":"2026-10-07T04:00:00Z","v":19017,"vw":66.024948},{"c":65.0079,"h":65.37,"l":64.705,"n":291,"o":65.21,"t":"2026-10-08T04:00:00Z","v":9838,"vw":65.05969},{"c":65.6884,"h":65.8,"l":65.46,"n":233,"o":65.8,"t":"2026-10-09T04:00:00Z","v":6005,"vw":65.653945},{"c":65.1357,"h":65.5,"l":65.1097,"n":260,"o":65.5,"t":"2026-10-12T04:00:00Z","v":8015,"vw":65.274647},{"c":65.1534,"h":65.51,"l":64.54,"n":280,"o":64.93,"t":"2026-10-13T04:00:00Z","v":7413,"vw":64.937775},{"c":63.8156,"h":64.785,"l":63.74,"n":361,"o":64.59,"t":"2026-10-14T04:00:00Z","v":7986,"vw":64.349533},{"c":63.3494,"h":63.3494,"l":62.09,"n":321,"o":62.33,"t":"2026-10-15T04:00:00Z","v":5854,"vw":62.482821},{"c":62.65,"h":63.74,"l":62.5,"n":333,"o":63.74,"t":"2026-10-16T04:00:00Z","v":13676,"vw":62.8951},{"c":62.8441,"h":63.2701,"l":62.8301,"n":240,"o":63.14,"t":"2026-10-19T04:00:00Z","v":10211,"vw":62.986925},{"c":62.8743,"h":62.9999,"l":62.37,"n":281,"o":62.59,"t":"2026-10-20T04:00:00Z","v":14368,"vw":62.681328},{"c":63.5106,"h":63.7296,"l":63.2054,"n":250,"o":63.28,"t":"2026-10-21T04:00:00Z","v":6683,"vw":63.409952},{"c":61.4199,"h":62.37,"l":61.2701,"n":406,"o":62.37,"t":"2026-10-22T04:00:00Z","v":20446,"vw":62.011239},{"c":61.51,"h":61.65,"l":60.94,"n":189,"o":61.33,"t":"2026-10-23T04:00:00Z","v":18671,"vw":61.290251}],"volatilityBars":[{"c":64.33,"h":64.33,"l":64.1,"n":27,"o":64.1,"t":"2026-09-22T13:30:00Z","v":2587,"vw":64.210346},{"c":64.4,"h":64.4,"l":64.4,"n":8,"o":64.4,"t":"2026-09-22T13:45:00Z","v":454,"vw":64.4},{"c":64.36,"h":64.36,"l":64.36,"n":4,"o":64.36,"t":"2026-09-22T14:15:00Z","v":167,"vw":64.36},{"c":64.35,"h":64.35,"l":64.35,"n":4,"o":64.35,"t":"2026-09-22T14:30:00Z","v":166,"vw":64.35},{"c":64.205,"h":64.205,"l":64.205,"n":2,"o":64.205,"t":"2026-09-22T14:45:00Z","v":935,"vw":64.205},{"c":64.45,"h":64.45,"l":64.45,"n":4,"o":64.45,"t":"2026-09-22T15:15:00Z","v":195,"vw":64.45},{"c":64.4,"h":64.4,"l":64.4,"n":4,"o":64.4,"t":"2026-09-22T16:00:00Z","v":655,"vw":64.4},{"c":64.3758,"h":64.3758,"l":64.3758,"n":1,"o":64.3758,"t":"2026-09-22T16:15:00Z","v":100,"vw":64.3758},{"c":64.5,"h":64.56,"l":64.5,"n":6,"o":64.56,"t":"2026-09-22T16:45:00Z","v":606,"vw":64.540404},{"c":64.48,"h":64.48,"l":64.405,"n":2,"o":64.405,"t":"2026-09-22T17:15:00Z","v":234,"vw":64.447949},{"c":64.7188,"h":64.7188,"l":64.495,"n":11,"o":64.5501,"t":"2026-09-22T17:45:00Z","v":702,"vw":64.574623},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-09-22T18:00:00Z","v":207,"vw":64.7},{"c":64.715,"h":64.715,"l":64.715,"n":4,"o":64.715,"t":"2026-09-22T18:15:00Z","v":126,"vw":64.715},{"c":64.65,"h":64.72,"l":64.65,"n":4,"o":64.69,"t":"2026-09-22T18:30:00Z","v":353,"vw":64.687143},{"c":64.7,"h":64.7,"l":64.695,"n":2,"o":64.695,"t":"2026-09-22T18:45:00Z","v":200,"vw":64.6975},{"c":64.795,"h":64.795,"l":64.795,"n":3,"o":64.795,"t":"2026-09-22T19:15:00Z","v":304,"vw":64.795},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-09-22T19:30:00Z","v":320,"vw":64.84},{"c":64.8661,"h":64.8661,"l":64.8661,"n":2,"o":64.8661,"t":"2026-09-22T19:45:00Z","v":293,"vw":64.8661},{"c":65.8002,"h":65.803,"l":65,"n":34,"o":65,"t":"2026-09-22T22:00:00Z","v":1790,"vw":65.377185},{"c":64.26,"h":64.47,"l":64.26,"n":18,"o":64.47,"t":"2026-09-23T13:30:00Z","v":2430,"vw":64.385011},{"c":64.13,"h":64.14,"l":64.09,"n":6,"o":64.14,"t":"2026-09-23T13:45:00Z","v":423,"vw":64.122611},{"c":64.26,"h":64.26,"l":64.25,"n":7,"o":64.25,"t":"2026-09-23T14:00:00Z","v":298,"vw":64.255},{"c":64,"h":64.16,"l":64,"n":8,"o":64.16,"t":"2026-09-23T14:15:00Z","v":326,"vw":64.067511},{"c":64.05,"h":64.07,"l":64.02,"n":19,"o":64.07,"t":"2026-09-23T14:30:00Z","v":4117,"vw":64.059637},{"c":64.33,"h":64.33,"l":64.01,"n":25,"o":64.04,"t":"2026-09-23T14:45:00Z","v":1411,"vw":64.061471},{"c":64.38,"h":64.38,"l":64.28,"n":7,"o":64.35,"t":"2026-09-23T15:00:00Z","v":506,"vw":64.342},{"c":64.44,"h":64.44,"l":64.335,"n":13,"o":64.38,"t":"2026-09-23T15:15:00Z","v":845,"vw":64.368827},{"c":64.35,"h":64.37,"l":64.265,"n":10,"o":64.37,"t":"2026-09-23T15:30:00Z","v":1065,"vw":64.329737},{"c":64.25,"h":64.34,"l":64.25,"n":6,"o":64.34,"t":"2026-09-23T15:45:00Z","v":659,"vw":64.279142},{"c":64.26,"h":64.26,"l":64.26,"n":2,"o":64.26,"t":"2026-09-23T16:30:00Z","v":785,"vw":64.26},{"c":64.025,"h":64.135,"l":64.025,"n":2,"o":64.135,"t":"2026-09-23T16:45:00Z","v":361,"vw":64.078324},{"c":64,"h":64.075,"l":64,"n":8,"o":64.075,"t":"2026-09-23T17:00:00Z","v":384,"vw":64.0375},{"c":64.055,"h":64.055,"l":63.99,"n":4,"o":63.99,"t":"2026-09-23T17:15:00Z","v":482,"vw":64.019865},{"c":64.15,"h":64.15,"l":64.06,"n":8,"o":64.06,"t":"2026-09-23T17:30:00Z","v":489,"vw":64.120948},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-09-23T18:00:00Z","v":382,"vw":64.25},{"c":64.31,"h":64.31,"l":64.31,"n":4,"o":64.31,"t":"2026-09-23T18:15:00Z","v":407,"vw":64.31},{"c":64.265,"h":64.265,"l":64.2101,"n":6,"o":64.2101,"t":"2026-09-23T18:45:00Z","v":304,"vw":64.230975},{"c":64.21,"h":64.3499,"l":64.21,"n":2,"o":64.3499,"t":"2026-09-23T19:00:00Z","v":314,"vw":64.260792},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-09-23T19:15:00Z","v":100,"vw":64.25},{"c":64.19,"h":64.19,"l":64.09,"n":3,"o":64.09,"t":"2026-09-23T19:30:00Z","v":512,"vw":64.155844},{"c":63.83,"h":63.83,"l":63.83,"n":8,"o":63.83,"t":"2026-09-24T13:30:00Z","v":191,"vw":63.83},{"c":63.74,"h":63.74,"l":63.74,"n":1,"o":63.74,"t":"2026-09-24T14:30:00Z","v":250,"vw":63.74},{"c":63.67,"h":63.67,"l":63.67,"n":3,"o":63.67,"t":"2026-09-24T14:45:00Z","v":202,"vw":63.67},{"c":63.53,"h":63.53,"l":63.53,"n":2,"o":63.53,"t":"2026-09-24T15:00:00Z","v":309,"vw":63.53},{"c":63.51,"h":63.51,"l":63.51,"n":5,"o":63.51,"t":"2026-09-24T15:15:00Z","v":579,"vw":63.51},{"c":63.9288,"h":63.94,"l":63.9288,"n":8,"o":63.9288,"t":"2026-09-24T17:15:00Z","v":1040,"vw":63.935588},{"c":63.86,"h":63.86,"l":63.86,"n":2,"o":63.86,"t":"2026-09-24T17:30:00Z","v":200,"vw":63.86},{"c":63.8799,"h":63.88,"l":63.8,"n":4,"o":63.875,"t":"2026-09-24T17:45:00Z","v":1095,"vw":63.851406},{"c":63.8801,"h":63.8801,"l":63.8801,"n":2,"o":63.8801,"t":"2026-09-24T18:15:00Z","v":504,"vw":63.8801},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-09-24T18:30:00Z","v":114,"vw":63.93},{"c":63.955,"h":63.955,"l":63.955,"n":1,"o":63.955,"t":"2026-09-24T18:45:00Z","v":100,"vw":63.955},{"c":63.98,"h":63.98,"l":63.94,"n":13,"o":63.94,"t":"2026-09-24T19:15:00Z","v":1807,"vw":63.955378},{"c":63.99,"h":64.01,"l":63.924,"n":10,"o":64.01,"t":"2026-09-24T19:30:00Z","v":1923,"vw":63.990254},{"c":64.07,"h":64.08,"l":64,"n":37,"o":64,"t":"2026-09-24T19:45:00Z","v":4794,"vw":64.051212},{"c":64.43,"h":64.43,"l":64.43,"n":9,"o":64.43,"t":"2026-09-25T13:30:00Z","v":313,"vw":64.43},{"c":64.638,"h":64.638,"l":64.638,"n":2,"o":64.638,"t":"2026-09-25T14:00:00Z","v":101,"vw":64.638},{"c":64.492,"h":64.5,"l":64.492,"n":5,"o":64.5,"t":"2026-09-25T14:15:00Z","v":252,"vw":64.496},{"c":64.52,"h":64.52,"l":64.52,"n":2,"o":64.52,"t":"2026-09-25T15:30:00Z","v":160,"vw":64.52},{"c":64.83,"h":64.83,"l":64.81,"n":7,"o":64.81,"t":"2026-09-25T16:00:00Z","v":681,"vw":64.813333},{"c":64.9,"h":64.925,"l":64.9,"n":5,"o":64.925,"t":"2026-09-25T16:15:00Z","v":400,"vw":64.916667},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-09-25T16:45:00Z","v":100,"vw":64.82},{"c":64.83,"h":64.83,"l":64.83,"n":1,"o":64.83,"t":"2026-09-25T17:15:00Z","v":100,"vw":64.83},{"c":64.6964,"h":64.6964,"l":64.6964,"n":1,"o":64.6964,"t":"2026-09-25T17:30:00Z","v":120,"vw":64.6964},{"c":64.756,"h":64.756,"l":64.756,"n":3,"o":64.756,"t":"2026-09-25T17:45:00Z","v":430,"vw":64.756},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-09-25T18:00:00Z","v":124,"vw":64.75},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-09-25T19:00:00Z","v":129,"vw":64.74},{"c":64.69,"h":64.76,"l":64.69,"n":3,"o":64.76,"t":"2026-09-25T19:30:00Z","v":358,"vw":64.729216},{"c":64.83,"h":64.89,"l":64.81,"n":6,"o":64.89,"t":"2026-09-25T19:45:00Z","v":505,"vw":64.839662},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-09-28T12:45:00Z","v":350,"vw":64.85},{"c":64.48,"h":64.48,"l":64.48,"n":30,"o":64.48,"t":"2026-09-28T13:30:00Z","v":1571,"vw":64.48},{"c":64.46,"h":64.46,"l":64.46,"n":4,"o":64.46,"t":"2026-09-28T13:45:00Z","v":205,"vw":64.46},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-09-28T14:00:00Z","v":157,"vw":64.4},{"c":64.4732,"h":64.52,"l":64.4732,"n":2,"o":64.52,"t":"2026-09-28T14:15:00Z","v":1400,"vw":64.503286},{"c":64.065,"h":64.07,"l":64.065,"n":7,"o":64.07,"t":"2026-09-28T15:00:00Z","v":903,"vw":64.067078},{"c":64.12,"h":64.12,"l":64.12,"n":2,"o":64.12,"t":"2026-09-28T16:00:00Z","v":505,"vw":64.12},{"c":64.81,"h":64.81,"l":64.52,"n":4,"o":64.52,"t":"2026-09-28T16:15:00Z","v":476,"vw":64.698046},{"c":64.59,"h":64.59,"l":64.59,"n":2,"o":64.59,"t":"2026-09-28T16:30:00Z","v":200,"vw":64.59},{"c":64.52,"h":64.52,"l":64.52,"n":12,"o":64.52,"t":"2026-09-28T16:45:00Z","v":824,"vw":64.52},{"c":64.385,"h":64.385,"l":64.385,"n":1,"o":64.385,"t":"2026-09-28T17:00:00Z","v":100,"vw":64.385},{"c":64.64,"h":64.64,"l":64.64,"n":3,"o":64.64,"t":"2026-09-28T17:15:00Z","v":300,"vw":64.64},{"c":64.59,"h":64.59,"l":64.59,"n":35,"o":64.59,"t":"2026-09-28T17:45:00Z","v":146,"vw":64.59},{"c":64.52,"h":64.52,"l":64.52,"n":6,"o":64.52,"t":"2026-09-28T19:00:00Z","v":348,"vw":64.52},{"c":64.505,"h":64.505,"l":64.505,"n":2,"o":64.505,"t":"2026-09-28T19:30:00Z","v":112,"vw":64.505},{"c":64.432,"h":64.432,"l":64.432,"n":2,"o":64.432,"t":"2026-09-28T19:45:00Z","v":152,"vw":64.432},{"c":64.95,"h":64.95,"l":64.95,"n":9,"o":64.95,"t":"2026-09-29T13:30:00Z","v":428,"vw":64.95},{"c":64.89,"h":64.89,"l":64.89,"n":2,"o":64.89,"t":"2026-09-29T13:45:00Z","v":116,"vw":64.89},{"c":64.825,"h":64.825,"l":64.815,"n":3,"o":64.815,"t":"2026-09-29T14:30:00Z","v":450,"vw":64.819444},{"c":64.6,"h":64.76,"l":64.6,"n":18,"o":64.76,"t":"2026-09-29T15:00:00Z","v":1679,"vw":64.689629},{"c":64.5908,"h":64.5908,"l":64.5908,"n":2,"o":64.5908,"t":"2026-09-29T15:15:00Z","v":233,"vw":64.5908},{"c":64.6599,"h":64.6599,"l":64.6599,"n":4,"o":64.6599,"t":"2026-09-29T15:30:00Z","v":1549,"vw":64.6599},{"c":64.515,"h":64.515,"l":64.515,"n":3,"o":64.515,"t":"2026-09-29T16:15:00Z","v":123,"vw":64.515},{"c":64.525,"h":64.525,"l":64.525,"n":3,"o":64.525,"t":"2026-09-29T16:30:00Z","v":116,"vw":64.525},{"c":64.375,"h":64.44,"l":64.375,"n":6,"o":64.44,"t":"2026-09-29T16:45:00Z","v":588,"vw":64.425709},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-09-29T17:00:00Z","v":100,"vw":64.36},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-09-29T17:15:00Z","v":113,"vw":64.51},{"c":64.365,"h":64.365,"l":64.3201,"n":4,"o":64.3201,"t":"2026-09-29T17:45:00Z","v":314,"vw":64.334491},{"c":64.52,"h":64.526,"l":64.52,"n":2,"o":64.526,"t":"2026-09-29T18:15:00Z","v":1026,"vw":64.524538},{"c":64.62,"h":64.62,"l":64.485,"n":6,"o":64.49,"t":"2026-09-29T18:30:00Z","v":492,"vw":64.520623},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-29T21:45:00Z","v":100,"vw":64},{"c":64.7607,"h":64.89,"l":64.7607,"n":11,"o":64.89,"t":"2026-09-30T13:30:00Z","v":1042,"vw":64.834608},{"c":65.0025,"h":65.0025,"l":65.0025,"n":6,"o":65.0025,"t":"2026-09-30T14:00:00Z","v":534,"vw":65.0025},{"c":64.83,"h":64.9799,"l":64.83,"n":5,"o":64.9799,"t":"2026-09-30T14:15:00Z","v":396,"vw":64.907069},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-09-30T15:30:00Z","v":231,"vw":64.91},{"c":64.845,"h":64.845,"l":64.845,"n":1,"o":64.845,"t":"2026-09-30T15:45:00Z","v":108,"vw":64.845},{"c":64.86,"h":64.9,"l":64.86,"n":3,"o":64.9,"t":"2026-09-30T16:00:00Z","v":1601,"vw":64.8975},{"c":64.835,"h":64.835,"l":64.835,"n":1,"o":64.835,"t":"2026-09-30T16:30:00Z","v":232,"vw":64.835},{"c":64.83,"h":64.83,"l":64.83,"n":5,"o":64.83,"t":"2026-09-30T17:00:00Z","v":264,"vw":64.83},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-09-30T17:30:00Z","v":150,"vw":64.7},{"c":64.78,"h":64.78,"l":64.78,"n":28,"o":64.78,"t":"2026-09-30T17:45:00Z","v":319,"vw":64.78},{"c":64.73,"h":64.77,"l":64.73,"n":2,"o":64.77,"t":"2026-09-30T18:00:00Z","v":433,"vw":64.739238},{"c":64.7105,"h":64.73,"l":64.7105,"n":2,"o":64.73,"t":"2026-09-30T18:45:00Z","v":457,"vw":64.723301},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-09-30T19:00:00Z","v":450,"vw":64.69},{"c":64.715,"h":64.76,"l":64.715,"n":2,"o":64.76,"t":"2026-09-30T19:30:00Z","v":200,"vw":64.7375},{"c":64.57,"h":64.64,"l":64.57,"n":9,"o":64.64,"t":"2026-09-30T19:45:00Z","v":680,"vw":64.602094},{"c":64.57,"h":64.57,"l":64.57,"n":3,"o":64.57,"t":"2026-09-30T20:00:00Z","v":105,"vw":64.57},{"c":64.96,"h":64.96,"l":64.96,"n":6,"o":64.96,"t":"2026-10-01T13:30:00Z","v":213,"vw":64.96},{"c":65.03,"h":65.03,"l":64.875,"n":12,"o":64.88,"t":"2026-10-01T13:45:00Z","v":695,"vw":64.941},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-01T14:00:00Z","v":108,"vw":64.82},{"c":64.8,"h":64.8024,"l":64.8,"n":3,"o":64.8024,"t":"2026-10-01T15:00:00Z","v":255,"vw":64.801455},{"c":64.81,"h":64.81,"l":64.81,"n":3,"o":64.81,"t":"2026-10-01T16:00:00Z","v":118,"vw":64.81},{"c":65.335,"h":65.335,"l":65.335,"n":1,"o":65.335,"t":"2026-10-01T17:30:00Z","v":1500,"vw":65.335},{"c":64.95,"h":64.98,"l":64.95,"n":5,"o":64.98,"t":"2026-10-01T18:00:00Z","v":563,"vw":64.968155},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-01T18:15:00Z","v":100,"vw":65.15},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-01T18:30:00Z","v":300,"vw":65.17},{"c":65.17,"h":65.21,"l":65.17,"n":2,"o":65.21,"t":"2026-10-01T19:15:00Z","v":1027,"vw":65.180127},{"c":65.25,"h":65.36,"l":65.23,"n":13,"o":65.27,"t":"2026-10-01T19:45:00Z","v":1440,"vw":65.270876},{"c":65.24,"h":65.24,"l":65.24,"n":4,"o":65.24,"t":"2026-10-01T20:00:00Z","v":113,"vw":65.24},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-02T12:30:00Z","v":131,"vw":66},{"c":66.64,"h":66.64,"l":66.48,"n":21,"o":66.49,"t":"2026-10-02T13:30:00Z","v":2418,"vw":66.562836},{"c":66.73,"h":66.73,"l":66.73,"n":2,"o":66.73,"t":"2026-10-02T13:45:00Z","v":200,"vw":66.73},{"c":66.68,"h":66.68,"l":66.54,"n":15,"o":66.54,"t":"2026-10-02T14:00:00Z","v":1024,"vw":66.629308},{"c":66.655,"h":66.655,"l":66.655,"n":1,"o":66.655,"t":"2026-10-02T14:15:00Z","v":100,"vw":66.655},{"c":66.69,"h":66.69,"l":66.655,"n":11,"o":66.655,"t":"2026-10-02T14:45:00Z","v":1169,"vw":66.682948},{"c":66.7,"h":66.76,"l":66.7,"n":8,"o":66.76,"t":"2026-10-02T15:00:00Z","v":418,"vw":66.73786},{"c":66.6,"h":66.65,"l":66.6,"n":3,"o":66.63,"t":"2026-10-02T15:30:00Z","v":645,"vw":66.632558},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-02T16:00:00Z","v":200,"vw":66.6},{"c":66.53,"h":66.61,"l":66.53,"n":19,"o":66.61,"t":"2026-10-02T16:15:00Z","v":2480,"vw":66.579748},{"c":66.495,"h":66.495,"l":66.495,"n":2,"o":66.495,"t":"2026-10-02T16:45:00Z","v":376,"vw":66.495},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-02T19:00:00Z","v":221,"vw":66.51},{"c":67.88,"h":67.88,"l":67.88,"n":1,"o":67.88,"t":"2026-10-02T20:15:00Z","v":100,"vw":67.88},{"c":67,"h":67.7,"l":67,"n":3,"o":67.7,"t":"2026-10-02T21:45:00Z","v":360,"vw":67.45},{"c":66.75,"h":66.89,"l":66.75,"n":26,"o":66.89,"t":"2026-10-05T13:30:00Z","v":1439,"vw":66.861248},{"c":66.895,"h":66.98,"l":66.7346,"n":17,"o":66.7346,"t":"2026-10-05T14:00:00Z","v":2987,"vw":66.821691},{"c":67.035,"h":67.035,"l":67,"n":15,"o":67,"t":"2026-10-05T14:15:00Z","v":1010,"vw":67.006804},{"c":66.965,"h":66.965,"l":66.8901,"n":6,"o":66.8901,"t":"2026-10-05T14:30:00Z","v":473,"vw":66.942971},{"c":66.9401,"h":66.9401,"l":66.9401,"n":2,"o":66.9401,"t":"2026-10-05T15:30:00Z","v":356,"vw":66.9401},{"c":67.05,"h":67.18,"l":67.05,"n":4,"o":67.18,"t":"2026-10-05T16:30:00Z","v":261,"vw":67.102},{"c":67.21,"h":67.21,"l":67.21,"n":1,"o":67.21,"t":"2026-10-05T16:45:00Z","v":100,"vw":67.21},{"c":67.26,"h":67.26,"l":67.245,"n":4,"o":67.25,"t":"2026-10-05T18:00:00Z","v":498,"vw":67.25},{"c":67.38,"h":67.38,"l":67.38,"n":1,"o":67.38,"t":"2026-10-05T18:30:00Z","v":100,"vw":67.38},{"c":67.3399,"h":67.3399,"l":67.3399,"n":1,"o":67.3399,"t":"2026-10-05T18:45:00Z","v":100,"vw":67.3399},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-05T19:15:00Z","v":100,"vw":67.43},{"c":67.31,"h":67.31,"l":67.31,"n":4,"o":67.31,"t":"2026-10-05T19:45:00Z","v":306,"vw":67.31},{"c":67.29,"h":67.29,"l":67.29,"n":3,"o":67.29,"t":"2026-10-05T20:00:00Z","v":120,"vw":67.29},{"c":68.99,"h":68.99,"l":68.99,"n":1,"o":68.99,"t":"2026-10-06T12:45:00Z","v":165,"vw":68.99},{"c":67.57,"h":67.68,"l":67.57,"n":12,"o":67.68,"t":"2026-10-06T13:30:00Z","v":930,"vw":67.66652},{"c":67.465,"h":67.465,"l":67.465,"n":3,"o":67.465,"t":"2026-10-06T13:45:00Z","v":145,"vw":67.465},{"c":67.47,"h":67.49,"l":67.47,"n":10,"o":67.48,"t":"2026-10-06T14:15:00Z","v":1093,"vw":67.478239},{"c":67.2749,"h":67.2749,"l":67.2749,"n":3,"o":67.2749,"t":"2026-10-06T14:30:00Z","v":475,"vw":67.2749},{"c":67.3655,"h":67.3655,"l":67.3655,"n":2,"o":67.3655,"t":"2026-10-06T15:00:00Z","v":151,"vw":67.3655},{"c":67.569,"h":67.57,"l":67.525,"n":7,"o":67.525,"t":"2026-10-06T15:45:00Z","v":2975,"vw":67.543109},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-06T16:15:00Z","v":100,"vw":67.44},{"c":67.42,"h":67.42,"l":67.41,"n":5,"o":67.42,"t":"2026-10-06T16:30:00Z","v":1415,"vw":67.412857},{"c":67.41,"h":67.41,"l":67.41,"n":5,"o":67.41,"t":"2026-10-06T16:45:00Z","v":279,"vw":67.41},{"c":67.41,"h":67.42,"l":67.41,"n":4,"o":67.42,"t":"2026-10-06T17:15:00Z","v":381,"vw":67.416667},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-06T18:00:00Z","v":100,"vw":67.43},{"c":67.4,"h":67.41,"l":67.4,"n":16,"o":67.41,"t":"2026-10-06T18:15:00Z","v":1356,"vw":67.407227},{"c":67.28,"h":67.28,"l":67.28,"n":2,"o":67.28,"t":"2026-10-06T18:30:00Z","v":369,"vw":67.28},{"c":67.31,"h":67.3899,"l":67.31,"n":2,"o":67.3899,"t":"2026-10-06T18:45:00Z","v":500,"vw":67.34196},{"c":67.21,"h":67.21,"l":67.185,"n":7,"o":67.185,"t":"2026-10-06T19:30:00Z","v":883,"vw":67.207059},{"c":66.69,"h":66.69,"l":66.69,"n":3,"o":66.69,"t":"2026-10-07T08:00:00Z","v":7429,"vw":66.69},{"c":66.04,"h":66.31,"l":66.04,"n":28,"o":66.31,"t":"2026-10-07T13:30:00Z","v":2496,"vw":66.182935},{"c":66.005,"h":66.005,"l":66,"n":6,"o":66,"t":"2026-10-07T13:45:00Z","v":501,"vw":66.001},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-07T14:00:00Z","v":350,"vw":66},{"c":65.96,"h":65.96,"l":65.96,"n":3,"o":65.96,"t":"2026-10-07T14:15:00Z","v":257,"vw":65.96},{"c":65.795,"h":65.795,"l":65.79,"n":3,"o":65.79,"t":"2026-10-07T15:15:00Z","v":229,"vw":65.792193},{"c":65.93,"h":65.93,"l":65.765,"n":8,"o":65.765,"t":"2026-10-07T15:30:00Z","v":1005,"vw":65.802993},{"c":65.7901,"h":65.7901,"l":65.7901,"n":2,"o":65.7901,"t":"2026-10-07T15:45:00Z","v":211,"vw":65.7901},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-07T16:00:00Z","v":538,"vw":65.87},{"c":65.95,"h":65.975,"l":65.95,"n":17,"o":65.975,"t":"2026-10-07T16:30:00Z","v":1391,"vw":65.95747},{"c":66.02,"h":66.02,"l":65.92,"n":2,"o":65.92,"t":"2026-10-07T16:45:00Z","v":339,"vw":65.990501},{"c":66.09,"h":66.09,"l":66.09,"n":1,"o":66.09,"t":"2026-10-07T17:45:00Z","v":100,"vw":66.09},{"c":66.06,"h":66.06,"l":66.06,"n":3,"o":66.06,"t":"2026-10-07T18:15:00Z","v":202,"vw":66.06},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-07T18:45:00Z","v":100,"vw":66.05},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-07T19:00:00Z","v":500,"vw":66.1},{"c":66.062,"h":66.062,"l":66.062,"n":1,"o":66.062,"t":"2026-10-07T19:15:00Z","v":100,"vw":66.062},{"c":66.03,"h":66.13,"l":66.03,"n":2,"o":66.13,"t":"2026-10-07T19:30:00Z","v":200,"vw":66.08},{"c":66.07,"h":66.11,"l":66.06,"n":6,"o":66.07,"t":"2026-10-07T19:45:00Z","v":1027,"vw":66.079054},{"c":65.21,"h":65.21,"l":65.21,"n":13,"o":65.21,"t":"2026-10-08T13:30:00Z","v":439,"vw":65.21},{"c":65.364,"h":65.364,"l":65.364,"n":5,"o":65.364,"t":"2026-10-08T14:45:00Z","v":228,"vw":65.364},{"c":65.18,"h":65.2337,"l":65.1716,"n":6,"o":65.2337,"t":"2026-10-08T15:00:00Z","v":1459,"vw":65.18522},{"c":65.105,"h":65.175,"l":65.0126,"n":11,"o":65.17,"t":"2026-10-08T15:15:00Z","v":1176,"vw":65.076146},{"c":65.075,"h":65.075,"l":65.075,"n":2,"o":65.075,"t":"2026-10-08T15:30:00Z","v":149,"vw":65.075},{"c":65.3332,"h":65.37,"l":65.325,"n":8,"o":65.37,"t":"2026-10-08T16:30:00Z","v":734,"vw":65.349049},{"c":64.8643,"h":65.23,"l":64.81,"n":13,"o":65.23,"t":"2026-10-08T16:45:00Z","v":1951,"vw":64.950608},{"c":64.705,"h":64.78,"l":64.705,"n":5,"o":64.78,"t":"2026-10-08T17:00:00Z","v":264,"vw":64.733736},{"c":64.81,"h":64.81,"l":64.8,"n":5,"o":64.8,"t":"2026-10-08T17:15:00Z","v":313,"vw":64.803333},{"c":64.86,"h":64.86,"l":64.84,"n":4,"o":64.84,"t":"2026-10-08T18:00:00Z","v":504,"vw":64.848},{"c":64.94,"h":64.95,"l":64.94,"n":7,"o":64.95,"t":"2026-10-08T19:30:00Z","v":478,"vw":64.94455},{"c":65.8,"h":65.8,"l":65.8,"n":14,"o":65.8,"t":"2026-10-09T13:30:00Z","v":731,"vw":65.8},{"c":65.46,"h":65.6,"l":65.46,"n":2,"o":65.6,"t":"2026-10-09T13:45:00Z","v":345,"vw":65.518841},{"c":65.55,"h":65.59,"l":65.46,"n":8,"o":65.46,"t":"2026-10-09T14:00:00Z","v":890,"vw":65.547692},{"c":65.5983,"h":65.5983,"l":65.55,"n":6,"o":65.55,"t":"2026-10-09T14:15:00Z","v":610,"vw":65.561055},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-09T14:45:00Z","v":100,"vw":65.52},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-09T15:00:00Z","v":165,"vw":65.67},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-10-09T15:15:00Z","v":100,"vw":65.66},{"c":65.545,"h":65.545,"l":65.545,"n":1,"o":65.545,"t":"2026-10-09T16:30:00Z","v":150,"vw":65.545},{"c":65.66,"h":65.66,"l":65.615,"n":3,"o":65.615,"t":"2026-10-09T17:45:00Z","v":306,"vw":65.642885},{"c":65.725,"h":65.725,"l":65.725,"n":3,"o":65.725,"t":"2026-10-09T18:45:00Z","v":740,"vw":65.725},{"c":65.7153,"h":65.7153,"l":65.7153,"n":1,"o":65.7153,"t":"2026-10-09T19:00:00Z","v":108,"vw":65.7153},{"c":65.8,"h":65.8,"l":65.8,"n":3,"o":65.8,"t":"2026-10-09T19:15:00Z","v":379,"vw":65.8},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-09T19:45:00Z","v":100,"vw":65.71},{"c":65.245,"h":65.5,"l":65.245,"n":30,"o":65.5,"t":"2026-10-12T13:30:00Z","v":2658,"vw":65.380218},{"c":65.419,"h":65.419,"l":65.419,"n":1,"o":65.419,"t":"2026-10-12T13:45:00Z","v":152,"vw":65.419},{"c":65.27,"h":65.2851,"l":65.27,"n":3,"o":65.28,"t":"2026-10-12T15:00:00Z","v":377,"vw":65.279742},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-12T15:15:00Z","v":100,"vw":65.27},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-12T15:30:00Z","v":100,"vw":65.33},{"c":65.1795,"h":65.1795,"l":65.1795,"n":3,"o":65.1795,"t":"2026-10-12T16:45:00Z","v":222,"vw":65.1795},{"c":65.2,"h":65.21,"l":65.19,"n":4,"o":65.19,"t":"2026-10-12T18:15:00Z","v":400,"vw":65.2},{"c":65.2032,"h":65.2032,"l":65.2032,"n":2,"o":65.2032,"t":"2026-10-12T18:30:00Z","v":278,"vw":65.2032},{"c":65.15,"h":65.15,"l":65.15,"n":7,"o":65.15,"t":"2026-10-12T18:45:00Z","v":714,"vw":65.15},{"c":65.15,"h":65.15,"l":65.14,"n":5,"o":65.14,"t":"2026-10-12T19:15:00Z","v":382,"vw":65.146667},{"c":65.1097,"h":65.1097,"l":65.1097,"n":2,"o":65.1097,"t":"2026-10-12T19:30:00Z","v":649,"vw":65.1097},{"c":65.41,"h":65.51,"l":64.93,"n":13,"o":64.93,"t":"2026-10-13T13:30:00Z","v":1791,"vw":65.045811},{"c":65.03,"h":65.03,"l":65.03,"n":3,"o":65.03,"t":"2026-10-13T14:00:00Z","v":384,"vw":65.03},{"c":64.8201,"h":64.8201,"l":64.8201,"n":1,"o":64.8201,"t":"2026-10-13T14:15:00Z","v":210,"vw":64.8201},{"c":64.77,"h":64.77,"l":64.77,"n":9,"o":64.77,"t":"2026-10-13T14:45:00Z","v":381,"vw":64.77},{"c":64.7581,"h":64.7581,"l":64.7581,"n":3,"o":64.7581,"t":"2026-10-13T15:00:00Z","v":140,"vw":64.7581},{"c":64.54,"h":64.75,"l":64.54,"n":9,"o":64.75,"t":"2026-10-13T15:15:00Z","v":684,"vw":64.643448},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-10-13T15:30:00Z","v":295,"vw":64.62},{"c":64.749,"h":64.749,"l":64.74,"n":3,"o":64.74,"t":"2026-10-13T15:45:00Z","v":388,"vw":64.743},{"c":64.98,"h":64.98,"l":64.98,"n":2,"o":64.98,"t":"2026-10-13T16:30:00Z","v":201,"vw":64.98},{"c":64.8101,"h":64.8101,"l":64.8101,"n":5,"o":64.8101,"t":"2026-10-13T17:45:00Z","v":287,"vw":64.8101},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-10-13T19:15:00Z","v":116,"vw":65.13},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-13T19:30:00Z","v":290,"vw":65.1},{"c":65.18,"h":65.18,"l":65.135,"n":7,"o":65.15,"t":"2026-10-13T19:45:00Z","v":793,"vw":65.16032},{"c":64.785,"h":64.785,"l":64.59,"n":14,"o":64.59,"t":"2026-10-14T13:30:00Z","v":235,"vw":64.681981},{"c":64.75,"h":64.76,"l":64.75,"n":5,"o":64.76,"t":"2026-10-14T13:45:00Z","v":430,"vw":64.752404},{"c":64.4001,"h":64.4001,"l":64.4001,"n":1,"o":64.4001,"t":"2026-10-14T14:00:00Z","v":500,"vw":64.4001},{"c":64.4797,"h":64.4797,"l":64.461,"n":4,"o":64.461,"t":"2026-10-14T14:15:00Z","v":203,"vw":64.47035},{"c":64.5,"h":64.5998,"l":64.5,"n":9,"o":64.5998,"t":"2026-10-14T14:45:00Z","v":2057,"vw":64.585769},{"c":64.14,"h":64.14,"l":64.14,"n":3,"o":64.14,"t":"2026-10-14T15:15:00Z","v":342,"vw":64.14},{"c":63.965,"h":64.16,"l":63.965,"n":16,"o":64.16,"t":"2026-10-14T15:30:00Z","v":734,"vw":64.057657},{"c":64.05,"h":64.05,"l":64.05,"n":4,"o":64.05,"t":"2026-10-14T17:00:00Z","v":238,"vw":64.05},{"c":63.88,"h":63.88,"l":63.85,"n":4,"o":63.85,"t":"2026-10-14T17:15:00Z","v":361,"vw":63.866854},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-10-14T17:45:00Z","v":133,"vw":63.75},{"c":63.755,"h":63.755,"l":63.755,"n":4,"o":63.755,"t":"2026-10-14T18:00:00Z","v":266,"vw":63.755},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-14T19:00:00Z","v":101,"vw":63.74},{"c":63.91,"h":63.91,"l":63.91,"n":2,"o":63.91,"t":"2026-10-14T19:30:00Z","v":107,"vw":63.91},{"c":62.475,"h":62.475,"l":62.33,"n":6,"o":62.33,"t":"2026-10-15T13:30:00Z","v":524,"vw":62.358487},{"c":62.09,"h":62.09,"l":62.09,"n":3,"o":62.09,"t":"2026-10-15T13:45:00Z","v":150,"vw":62.09},{"c":62.25,"h":62.35,"l":62.25,"n":12,"o":62.35,"t":"2026-10-15T14:00:00Z","v":1244,"vw":62.269399},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-15T14:15:00Z","v":107,"vw":62.42},{"c":62.865,"h":62.865,"l":62.865,"n":6,"o":62.865,"t":"2026-10-15T15:15:00Z","v":318,"vw":62.865},{"c":63.0843,"h":63.0843,"l":63.0843,"n":4,"o":63.0843,"t":"2026-10-15T18:00:00Z","v":481,"vw":63.0843},{"c":63.5069,"h":63.74,"l":63.5069,"n":8,"o":63.74,"t":"2026-10-16T13:45:00Z","v":1407,"vw":63.690588},{"c":63.5999,"h":63.5999,"l":63.5999,"n":2,"o":63.5999,"t":"2026-10-16T14:00:00Z","v":102,"vw":63.5999},{"c":63.52,"h":63.589,"l":63.52,"n":3,"o":63.589,"t":"2026-10-16T14:15:00Z","v":316,"vw":63.541905},{"c":63.1809,"h":63.1809,"l":63.1809,"n":2,"o":63.1809,"t":"2026-10-16T15:00:00Z","v":401,"vw":63.1809},{"c":63.13,"h":63.13,"l":63.13,"n":11,"o":63.13,"t":"2026-10-16T16:00:00Z","v":1228,"vw":63.13},{"c":63.06,"h":63.06,"l":63.0121,"n":5,"o":63.0121,"t":"2026-10-16T16:30:00Z","v":395,"vw":63.03104},{"c":62.9177,"h":62.93,"l":62.905,"n":12,"o":62.9125,"t":"2026-10-16T16:45:00Z","v":1001,"vw":62.917844},{"c":62.64,"h":62.64,"l":62.64,"n":3,"o":62.64,"t":"2026-10-16T17:15:00Z","v":151,"vw":62.64},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-16T17:30:00Z","v":100,"vw":62.86},{"c":62.87,"h":62.87,"l":62.87,"n":3,"o":62.87,"t":"2026-10-16T17:45:00Z","v":107,"vw":62.87},{"c":62.69,"h":62.699,"l":62.6785,"n":15,"o":62.69,"t":"2026-10-16T18:15:00Z","v":2552,"vw":62.691044},{"c":62.71,"h":62.71,"l":62.6,"n":6,"o":62.6,"t":"2026-10-16T18:30:00Z","v":377,"vw":62.6535},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-16T18:45:00Z","v":400,"vw":62.5},{"c":62.54,"h":62.54,"l":62.515,"n":7,"o":62.515,"t":"2026-10-16T19:00:00Z","v":599,"vw":62.52001},{"c":62.545,"h":62.545,"l":62.545,"n":1,"o":62.545,"t":"2026-10-16T19:15:00Z","v":100,"vw":62.545},{"c":62.57,"h":62.58,"l":62.57,"n":7,"o":62.575,"t":"2026-10-16T19:30:00Z","v":640,"vw":62.575833},{"c":62.6,"h":62.65,"l":62.53,"n":22,"o":62.55,"t":"2026-10-16T19:45:00Z","v":1915,"vw":62.586671},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-16T20:00:00Z","v":107,"vw":62.65},{"c":63.14,"h":63.14,"l":63.14,"n":9,"o":63.14,"t":"2026-10-19T13:30:00Z","v":169,"vw":63.14},{"c":62.96,"h":63.082,"l":62.96,"n":5,"o":63.04,"t":"2026-10-19T13:45:00Z","v":600,"vw":63.026933},{"c":62.91,"h":62.91,"l":62.845,"n":7,"o":62.86,"t":"2026-10-19T14:00:00Z","v":648,"vw":62.892171},{"c":63.075,"h":63.15,"l":63.075,"n":2,"o":63.15,"t":"2026-10-19T14:15:00Z","v":200,"vw":63.1125},{"c":62.87,"h":63.01,"l":62.8301,"n":24,"o":63,"t":"2026-10-19T14:45:00Z","v":3171,"vw":62.926162},{"c":63.2701,"h":63.2701,"l":63.2701,"n":1,"o":63.2701,"t":"2026-10-19T15:45:00Z","v":600,"vw":63.2701},{"c":63.13,"h":63.13,"l":63.07,"n":15,"o":63.07,"t":"2026-10-19T16:30:00Z","v":1386,"vw":63.1162},{"c":62.9122,"h":62.9122,"l":62.9122,"n":2,"o":62.9122,"t":"2026-10-19T17:00:00Z","v":202,"vw":62.9122},{"c":62.9181,"h":62.9181,"l":62.9181,"n":3,"o":62.9181,"t":"2026-10-19T17:15:00Z","v":133,"vw":62.9181},{"c":62.89,"h":62.89,"l":62.89,"n":2,"o":62.89,"t":"2026-10-19T18:45:00Z","v":101,"vw":62.89},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-19T19:15:00Z","v":800,"vw":62.9},{"c":62.87,"h":63.04,"l":62.87,"n":5,"o":63.04,"t":"2026-10-19T19:45:00Z","v":1170,"vw":62.937002},{"c":62.52,"h":62.52,"l":62.52,"n":8,"o":62.52,"t":"2026-10-20T13:15:00Z","v":800,"vw":62.52},{"c":62.37,"h":62.59,"l":62.37,"n":11,"o":62.59,"t":"2026-10-20T13:30:00Z","v":7453,"vw":62.580194},{"c":62.425,"h":62.425,"l":62.425,"n":3,"o":62.425,"t":"2026-10-20T14:00:00Z","v":255,"vw":62.425},{"c":62.7901,"h":62.7901,"l":62.7901,"n":3,"o":62.7901,"t":"2026-10-20T15:15:00Z","v":1068,"vw":62.7901},{"c":62.8323,"h":62.8323,"l":62.8323,"n":1,"o":62.8323,"t":"2026-10-20T15:30:00Z","v":159,"vw":62.8323},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-20T16:00:00Z","v":100,"vw":62.95},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-20T17:15:00Z","v":195,"vw":62.87},{"c":62.92,"h":62.93,"l":62.91,"n":7,"o":62.92,"t":"2026-10-20T17:30:00Z","v":523,"vw":62.92},{"c":62.9838,"h":62.9838,"l":62.91,"n":5,"o":62.91,"t":"2026-10-20T18:45:00Z","v":391,"vw":62.930305},{"c":62.9999,"h":62.9999,"l":62.9122,"n":7,"o":62.94,"t":"2026-10-20T19:00:00Z","v":995,"vw":62.969358},{"c":62.8101,"h":62.8101,"l":62.8101,"n":1,"o":62.8101,"t":"2026-10-20T19:30:00Z","v":300,"vw":62.8101},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-20T21:00:00Z","v":100,"vw":63},{"c":63.28,"h":63.28,"l":63.28,"n":3,"o":63.28,"t":"2026-10-21T13:30:00Z","v":1030,"vw":63.28},{"c":63.35,"h":63.35,"l":63.3481,"n":2,"o":63.3481,"t":"2026-10-21T13:45:00Z","v":200,"vw":63.34905},{"c":63.355,"h":63.355,"l":63.3001,"n":6,"o":63.3001,"t":"2026-10-21T14:15:00Z","v":575,"vw":63.339724},{"c":63.525,"h":63.525,"l":63.525,"n":3,"o":63.525,"t":"2026-10-21T15:30:00Z","v":137,"vw":63.525},{"c":63.6,"h":63.61,"l":63.6,"n":4,"o":63.61,"t":"2026-10-21T15:45:00Z","v":300,"vw":63.605},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-21T16:30:00Z","v":106,"vw":63.56},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-10-21T17:15:00Z","v":222,"vw":63.71},{"c":63.685,"h":63.7296,"l":63.685,"n":3,"o":63.7296,"t":"2026-10-21T18:00:00Z","v":393,"vw":63.707755},{"c":63.305,"h":63.3796,"l":63.2054,"n":5,"o":63.2054,"t":"2026-10-21T19:00:00Z","v":767,"vw":63.297982},{"c":63.416,"h":63.44,"l":63.416,"n":6,"o":63.44,"t":"2026-10-21T19:15:00Z","v":1000,"vw":63.423322},{"c":62.01,"h":62.37,"l":62.01,"n":24,"o":62.37,"t":"2026-10-22T13:30:00Z","v":10599,"vw":62.343272},{"c":62.0001,"h":62.0001,"l":61.9801,"n":2,"o":61.9801,"t":"2026-10-22T13:45:00Z","v":539,"vw":61.985258},{"c":61.875,"h":61.875,"l":61.875,"n":3,"o":61.875,"t":"2026-10-22T14:00:00Z","v":350,"vw":61.875},{"c":61.55,"h":61.55,"l":61.55,"n":3,"o":61.55,"t":"2026-10-22T14:15:00Z","v":122,"vw":61.55},{"c":61.39,"h":61.5,"l":61.39,"n":11,"o":61.5,"t":"2026-10-22T14:30:00Z","v":421,"vw":61.456},{"c":61.2701,"h":61.2701,"l":61.2701,"n":5,"o":61.2701,"t":"2026-10-22T15:00:00Z","v":477,"vw":61.2701},{"c":61.41,"h":61.41,"l":61.41,"n":2,"o":61.41,"t":"2026-10-22T15:15:00Z","v":163,"vw":61.41},{"c":61.34,"h":61.34,"l":61.34,"n":2,"o":61.34,"t":"2026-10-22T15:30:00Z","v":210,"vw":61.34},{"c":61.39,"h":61.39,"l":61.39,"n":2,"o":61.39,"t":"2026-10-22T15:45:00Z","v":132,"vw":61.39},{"c":61.57,"h":61.57,"l":61.57,"n":5,"o":61.57,"t":"2026-10-22T16:00:00Z","v":232,"vw":61.57},{"c":61.57,"h":61.57,"l":61.57,"n":3,"o":61.57,"t":"2026-10-22T16:15:00Z","v":165,"vw":61.57},{"c":61.435,"h":61.44,"l":61.435,"n":6,"o":61.44,"t":"2026-10-22T16:30:00Z","v":328,"vw":61.4375},{"c":61.375,"h":61.375,"l":61.375,"n":2,"o":61.375,"t":"2026-10-22T16:45:00Z","v":437,"vw":61.375},{"c":61.475,"h":61.475,"l":61.475,"n":1,"o":61.475,"t":"2026-10-22T17:45:00Z","v":157,"vw":61.475},{"c":61.42,"h":61.42,"l":61.29,"n":8,"o":61.295,"t":"2026-10-22T18:30:00Z","v":1202,"vw":61.346389},{"c":61.31,"h":61.315,"l":61.31,"n":3,"o":61.315,"t":"2026-10-22T18:45:00Z","v":597,"vw":61.311204},{"c":61.28,"h":61.28,"l":61.28,"n":3,"o":61.28,"t":"2026-10-22T19:15:00Z","v":164,"vw":61.28},{"c":61.312,"h":61.43,"l":61.312,"n":2,"o":61.43,"t":"2026-10-22T19:30:00Z","v":875,"vw":61.412469},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-22T19:45:00Z","v":101,"vw":61.33},{"c":61.1,"h":61.33,"l":60.94,"n":11,"o":61.33,"t":"2026-10-23T13:30:00Z","v":1725,"vw":61.029642},{"c":61.132,"h":61.132,"l":61.05,"n":32,"o":61.12,"t":"2026-10-23T13:45:00Z","v":6017,"vw":61.097381},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-23T14:00:00Z","v":102,"vw":61.12},{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-10-23T14:30:00Z","v":1001,"vw":61.22},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-23T15:00:00Z","v":2021,"vw":61.4},{"c":61.64,"h":61.65,"l":61.64,"n":4,"o":61.65,"t":"2026-10-23T15:45:00Z","v":2000,"vw":61.641},{"c":61.57,"h":61.57,"l":61.57,"n":1,"o":61.57,"t":"2026-10-23T16:00:00Z","v":405,"vw":61.57},{"c":61.3776,"h":61.44,"l":61.3776,"n":2,"o":61.44,"t":"2026-10-23T17:00:00Z","v":200,"vw":61.4088},{"c":61.51,"h":61.51,"l":61.4,"n":13,"o":61.44,"t":"2026-10-23T17:15:00Z","v":3751,"vw":61.444088}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":3.2206896551724133,"strike":59.41379310344828,"iv":0.2783965517241379,"gamma":0.07291724137931035,"theta":-0.03357586206896552,"vega":0.0588896551724138,"rho":0.03012464045953,"breakevenPct":1.8281299928803332},{"delta":0.75,"premium":3.788055034396498,"strike":58.647279549718576,"iv":0.28079305816135086,"gamma":0.06562589118198874,"theta":-0.03125372107567229,"vega":0.05333120700437773,"rho":0.032122930448024896,"breakevenPct":1.5043644677533312},{"delta":0.8,"premium":4.554158849280801,"strike":57.70919324577861,"iv":0.28529587242026266,"gamma":0.05558836772983113,"theta":-0.027939149468417756,"vega":0.045701438398999365,"rho":0.033993225620642505,"breakevenPct":1.224763607640083},{"delta":0.85,"premium":5.320262664165102,"strike":56.77110694183865,"iv":0.28979868667917447,"gamma":0.04555084427767355,"theta":-0.024624577861163226,"vega":0.03807166979362102,"rho":0.03586352079326011,"breakevenPct":0.9451627475268355},{"delta":0.9,"premium":6.389348921845547,"strike":55.51183453128272,"iv":0.3017832970747132,"gamma":0.034273477921823586,"theta":-0.020207112240641707,"vega":0.029680799575726204,"rho":0.0375247414366352,"breakevenPct":0.63596724618481}],"put":[{"delta":0.35,"premium":1.1951112140871176,"strike":60.03830707445165,"iv":0.28372530120481926,"gamma":0.07640574606116775,"theta":-0.029462650602409636,"vega":0.0628885078776645,"rho":-0.018250213857746344,"breakevenPct":4.33556192429761},{"delta":0.4,"premium":1.5194856348470809,"strike":60.65616311399444,"iv":0.28252048192771084,"gamma":0.07649842446709916,"theta":-0.02886024096385542,"vega":0.06270315106580167,"rho":-0.020872188064602462,"breakevenPct":3.8584336219356796},{"delta":0.45,"premium":1.8438600556070437,"strike":61.274019153537225,"iv":0.2813156626506024,"gamma":0.07659110287303059,"theta":-0.028257831325301203,"vega":0.06251779425393883,"rho":-0.023494162271458584,"breakevenPct":3.381305319573749},{"delta":0.5,"premium":2.1682344763670063,"strike":61.89187519308001,"iv":0.280110843373494,"gamma":0.076683781278962,"theta":-0.02765542168674699,"vega":0.06233243744207599,"rho":-0.0261161364783147,"breakevenPct":2.904177017211819},{"delta":0.55,"premium":2.4926088971269698,"strike":62.5097312326228,"iv":0.27890602409638554,"gamma":0.07677645968489341,"theta":-0.02705301204819277,"vega":0.06214708063021316,"rho":-0.02873811068517082,"breakevenPct":2.427048714849888},{"delta":0.6,"premium":2.8169833178869323,"strike":63.127587272165584,"iv":0.2777012048192771,"gamma":0.07686913809082484,"theta":-0.026450602409638556,"vega":0.06196172381835032,"rho":-0.031360084892026935,"breakevenPct":1.9499204124879586},{"delta":0.65,"premium":3.1413577386468954,"strike":63.74544331170837,"iv":0.2764963855421687,"gamma":0.07696181649675625,"theta":-0.025848192771084338,"vega":0.06177636700648748,"rho":-0.033982059098883056,"breakevenPct":1.4727921101260275},{"delta":0.7,"premium":3.5777698863636362,"strike":64.41761363636364,"iv":0.2756659090909091,"gamma":0.07370085227272727,"theta":-0.024013068181818184,"vega":0.05894375,"rho":-0.03666261469543262,"breakevenPct":1.0895078036091648},{"delta":0.75,"premium":4.154545454545454,"strike":65.18181818181819,"iv":0.2773818181818182,"gamma":0.06722727272727272,"theta":-0.021363636363636362,"vega":0.05399090909090909,"rho":-0.03942473427004545,"breakevenPct":0.784794785770234},{"delta":0.8,"premium":5.084890109890111,"strike":66.26098901098901,"iv":0.29124532967032973,"gamma":0.05639890109890108,"theta":-0.018904120879120877,"vega":0.047590659340659335,"rho":-0.04242360351143907,"breakevenPct":0.5428403493758702},{"delta":0.85,"premium":6.370597014925372,"strike":67.68955223880597,"iv":0.3092507462686567,"gamma":0.044221492537313445,"theta":-0.015569253731343288,"vega":0.03966955223880598,"rho":-0.04568686820399654,"breakevenPct":0.3105914097210212},{"delta":0.9,"premium":8.735185185185188,"strike":70.18518518518519,"iv":0.34973333333333334,"gamma":0.029470370370370366,"theta":-0.011811111111111113,"vega":0.029877777777777774,"rho":-0.04976957975398248,"breakevenPct":0.09754511461550182}]},"raw":{"call":[{"delta":0.7,"premium":3.2206896551724133,"strike":59.41379310344828,"iv":0.2783965517241379,"gamma":0.07291724137931035,"theta":-0.03357586206896552,"vega":0.0588896551724138,"rho":0.03012464045953,"breakevenPct":1.8281299928803332},{"delta":0.75,"premium":3.788055034396498,"strike":58.647279549718576,"iv":0.28079305816135086,"gamma":0.06562589118198874,"theta":-0.03125372107567229,"vega":0.05333120700437773,"rho":0.032122930448024896,"breakevenPct":1.5043644677533312},{"delta":0.8,"premium":4.554158849280801,"strike":57.70919324577861,"iv":0.28529587242026266,"gamma":0.05558836772983113,"theta":-0.027939149468417756,"vega":0.045701438398999365,"rho":0.033993225620642505,"breakevenPct":1.224763607640083},{"delta":0.85,"premium":5.320262664165102,"strike":56.77110694183865,"iv":0.28979868667917447,"gamma":0.04555084427767355,"theta":-0.024624577861163226,"vega":0.03807166979362102,"rho":0.03586352079326011,"breakevenPct":0.9451627475268355},{"delta":0.9,"premium":6.389348921845547,"strike":55.51183453128272,"iv":0.3017832970747132,"gamma":0.034273477921823586,"theta":-0.020207112240641707,"vega":0.029680799575726204,"rho":0.0375247414366352,"breakevenPct":0.63596724618481}],"put":[{"delta":0.35,"premium":1.1951112140871176,"strike":60.03830707445165,"iv":0.28372530120481926,"gamma":0.07640574606116775,"theta":-0.029462650602409636,"vega":0.0628885078776645,"rho":-0.018250213857746344,"breakevenPct":4.33556192429761},{"delta":0.4,"premium":1.5194856348470809,"strike":60.65616311399444,"iv":0.28252048192771084,"gamma":0.07649842446709916,"theta":-0.02886024096385542,"vega":0.06270315106580167,"rho":-0.020872188064602462,"breakevenPct":3.8584336219356796},{"delta":0.45,"premium":1.8438600556070437,"strike":61.274019153537225,"iv":0.2813156626506024,"gamma":0.07659110287303059,"theta":-0.028257831325301203,"vega":0.06251779425393883,"rho":-0.023494162271458584,"breakevenPct":3.381305319573749},{"delta":0.5,"premium":2.1682344763670063,"strike":61.89187519308001,"iv":0.280110843373494,"gamma":0.076683781278962,"theta":-0.02765542168674699,"vega":0.06233243744207599,"rho":-0.0261161364783147,"breakevenPct":2.904177017211819},{"delta":0.55,"premium":2.4926088971269698,"strike":62.5097312326228,"iv":0.27890602409638554,"gamma":0.07677645968489341,"theta":-0.02705301204819277,"vega":0.06214708063021316,"rho":-0.02873811068517082,"breakevenPct":2.427048714849888},{"delta":0.6,"premium":2.8169833178869323,"strike":63.127587272165584,"iv":0.2777012048192771,"gamma":0.07686913809082484,"theta":-0.026450602409638556,"vega":0.06196172381835032,"rho":-0.031360084892026935,"breakevenPct":1.9499204124879586},{"delta":0.65,"premium":3.1413577386468954,"strike":63.74544331170837,"iv":0.2764963855421687,"gamma":0.07696181649675625,"theta":-0.025848192771084338,"vega":0.06177636700648748,"rho":-0.033982059098883056,"breakevenPct":1.4727921101260275},{"delta":0.7,"premium":3.5777698863636362,"strike":64.41761363636364,"iv":0.2756659090909091,"gamma":0.07370085227272727,"theta":-0.024013068181818184,"vega":0.05894375,"rho":-0.03666261469543262,"breakevenPct":1.0895078036091648},{"delta":0.75,"premium":4.154545454545454,"strike":65.18181818181819,"iv":0.2773818181818182,"gamma":0.06722727272727272,"theta":-0.021363636363636362,"vega":0.05399090909090909,"rho":-0.03942473427004545,"breakevenPct":0.784794785770234},{"delta":0.8,"premium":5.084890109890111,"strike":66.26098901098901,"iv":0.29124532967032973,"gamma":0.05639890109890108,"theta":-0.018904120879120877,"vega":0.047590659340659335,"rho":-0.04242360351143907,"breakevenPct":0.5428403493758702},{"delta":0.85,"premium":6.370597014925372,"strike":67.68955223880597,"iv":0.3092507462686567,"gamma":0.044221492537313445,"theta":-0.015569253731343288,"vega":0.03966955223880598,"rho":-0.04568686820399654,"breakevenPct":0.3105914097210212},{"delta":0.9,"premium":8.735185185185188,"strike":70.18518518518519,"iv":0.34973333333333334,"gamma":0.029470370370370366,"theta":-0.011811111111111113,"vega":0.029877777777777774,"rho":-0.04976957975398248,"breakevenPct":0.09754511461550182}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}