{"symbol":"QQQA","url":"https://intraalpha.com/companies/QQQA","capturedAt":"2026-10-22T21:28:48.979Z","state":"partial","quote":{"symbol":"QQQA","last_price":64.1841,"prev_close":67.8882,"regular_close":64.1841,"change":-3.7041,"change_pct":-5.4562,"regular_change":-3.7041,"regular_change_pct":-5.4562,"extended_change":0,"extended_change_pct":0,"bid":60.36,"ask":67.65,"bid_size":100,"ask_size":100,"volume":13255,"vwap":64.632133,"open":66.27,"high":66.27,"low":63.94,"close":64.1841,"trade_count":270,"last_trade_at":"2026-10-22T20:00:00.102965829Z","last_quote_at":"2026-10-22T20:00:02.055465171Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:48.121226108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:17.763Z","bars":[{"c":67.21,"h":67.31,"l":67.15,"n":14,"o":67.15,"t":"2026-10-15T13:30:00Z","v":996,"vw":67.242311},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-10-15T13:35:00Z","v":142,"vw":67.12},{"c":67.48,"h":67.48,"l":67.48,"n":3,"o":67.48,"t":"2026-10-15T13:40:00Z","v":105,"vw":67.48},{"c":66.9,"h":66.9,"l":66.885,"n":6,"o":66.885,"t":"2026-10-15T13:55:00Z","v":8284,"vw":66.88663},{"c":67.34,"h":67.34,"l":67.27,"n":6,"o":67.27,"t":"2026-10-15T14:05:00Z","v":316,"vw":67.310954},{"c":67.59,"h":67.59,"l":67.59,"n":2,"o":67.59,"t":"2026-10-15T15:10:00Z","v":200,"vw":67.59},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-15T15:40:00Z","v":103,"vw":67.59},{"c":67.7681,"h":67.7681,"l":67.7681,"n":1,"o":67.7681,"t":"2026-10-15T16:00:00Z","v":100,"vw":67.7681},{"c":67.7593,"h":67.7593,"l":67.7593,"n":1,"o":67.7593,"t":"2026-10-15T16:05:00Z","v":200,"vw":67.7593},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-15T16:15:00Z","v":135,"vw":67.67},{"c":67.635,"h":67.635,"l":67.635,"n":2,"o":67.635,"t":"2026-10-15T16:20:00Z","v":104,"vw":67.635},{"c":67.542,"h":67.554,"l":67.542,"n":8,"o":67.554,"t":"2026-10-15T16:25:00Z","v":662,"vw":67.544609},{"c":67.74,"h":67.74,"l":67.6,"n":7,"o":67.6,"t":"2026-10-15T16:35:00Z","v":647,"vw":67.712},{"c":67.715,"h":67.718,"l":67.6982,"n":9,"o":67.6982,"t":"2026-10-15T16:40:00Z","v":611,"vw":67.71155},{"c":67.612,"h":67.612,"l":67.612,"n":2,"o":67.612,"t":"2026-10-15T16:55:00Z","v":471,"vw":67.612},{"c":67.675,"h":67.675,"l":67.675,"n":4,"o":67.675,"t":"2026-10-15T17:05:00Z","v":586,"vw":67.675},{"c":67.725,"h":67.74,"l":67.725,"n":9,"o":67.73,"t":"2026-10-15T17:10:00Z","v":1502,"vw":67.732042},{"c":67.695,"h":67.695,"l":67.695,"n":2,"o":67.695,"t":"2026-10-15T18:30:00Z","v":222,"vw":67.695},{"c":68.04,"h":68.04,"l":68,"n":5,"o":68,"t":"2026-10-15T19:10:00Z","v":605,"vw":68.02},{"c":68.21,"h":68.21,"l":68.21,"n":2,"o":68.21,"t":"2026-10-15T19:20:00Z","v":2888,"vw":68.21},{"c":68.28,"h":68.28,"l":68.28,"n":3,"o":68.28,"t":"2026-10-15T19:40:00Z","v":226,"vw":68.28},{"c":68.26,"h":68.26,"l":68.26,"n":4,"o":68.26,"t":"2026-10-15T19:50:00Z","v":108,"vw":68.26},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-15T19:55:00Z","v":200,"vw":68.27},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-16T14:30:00Z","v":125,"vw":66.85},{"c":67.1401,"h":67.1401,"l":67.11,"n":5,"o":67.11,"t":"2026-10-16T14:40:00Z","v":1483,"vw":67.124725},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-16T15:00:00Z","v":422,"vw":66.68},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-16T15:05:00Z","v":183,"vw":66.5},{"c":66.22,"h":66.22,"l":66.22,"n":3,"o":66.22,"t":"2026-10-16T15:15:00Z","v":102,"vw":66.22},{"c":66.1852,"h":66.1852,"l":66.1852,"n":1,"o":66.1852,"t":"2026-10-16T15:25:00Z","v":395,"vw":66.1852},{"c":66.2193,"h":66.2193,"l":66.2193,"n":2,"o":66.2193,"t":"2026-10-16T15:35:00Z","v":151,"vw":66.2193},{"c":66.162,"h":66.162,"l":66.162,"n":4,"o":66.162,"t":"2026-10-16T15:50:00Z","v":128,"vw":66.162},{"c":66.105,"h":66.105,"l":66.105,"n":1,"o":66.105,"t":"2026-10-16T15:55:00Z","v":100,"vw":66.105},{"c":66.01,"h":66.01,"l":66.01,"n":15,"o":66.01,"t":"2026-10-16T16:00:00Z","v":1005,"vw":66.01},{"c":66.17,"h":66.175,"l":66.14,"n":6,"o":66.175,"t":"2026-10-16T16:05:00Z","v":1710,"vw":66.150882},{"c":66.21,"h":66.21,"l":66.21,"n":2,"o":66.21,"t":"2026-10-16T16:10:00Z","v":101,"vw":66.21},{"c":66.215,"h":66.215,"l":66.215,"n":1,"o":66.215,"t":"2026-10-16T16:20:00Z","v":400,"vw":66.215},{"c":65.84,"h":65.87,"l":65.84,"n":3,"o":65.87,"t":"2026-10-16T17:05:00Z","v":630,"vw":65.86069},{"c":65.83,"h":65.83,"l":65.83,"n":3,"o":65.83,"t":"2026-10-16T17:10:00Z","v":104,"vw":65.83},{"c":65.73,"h":65.73,"l":65.73,"n":3,"o":65.73,"t":"2026-10-16T17:15:00Z","v":235,"vw":65.73},{"c":65.5579,"h":65.5579,"l":65.5579,"n":2,"o":65.5579,"t":"2026-10-16T18:45:00Z","v":203,"vw":65.5579},{"c":65.505,"h":65.505,"l":65.505,"n":2,"o":65.505,"t":"2026-10-16T18:55:00Z","v":135,"vw":65.505},{"c":65.655,"h":65.655,"l":65.655,"n":2,"o":65.655,"t":"2026-10-16T19:25:00Z","v":146,"vw":65.655},{"c":65.46,"h":65.5,"l":65.42,"n":5,"o":65.5,"t":"2026-10-16T19:35:00Z","v":608,"vw":65.474552},{"c":65.48,"h":65.56,"l":65.48,"n":9,"o":65.56,"t":"2026-10-16T19:50:00Z","v":294,"vw":65.521722},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-16T23:20:00Z","v":187,"vw":65.2},{"c":67.2,"h":67.2,"l":67.2,"n":4,"o":67.2,"t":"2026-10-19T13:30:00Z","v":2336,"vw":67.2},{"c":66.7681,"h":66.7681,"l":66.7681,"n":1,"o":66.7681,"t":"2026-10-19T14:05:00Z","v":1200,"vw":66.7681},{"c":66.845,"h":66.845,"l":66.845,"n":1,"o":66.845,"t":"2026-10-19T14:10:00Z","v":100,"vw":66.845},{"c":67.1108,"h":67.1108,"l":67.1108,"n":1,"o":67.1108,"t":"2026-10-19T14:15:00Z","v":100,"vw":67.1108},{"c":67.09,"h":67.19,"l":67.09,"n":3,"o":67.19,"t":"2026-10-19T14:20:00Z","v":1312,"vw":67.181533},{"c":67.46,"h":67.46,"l":67.46,"n":1,"o":67.46,"t":"2026-10-19T15:25:00Z","v":350,"vw":67.46},{"c":67.308,"h":67.308,"l":67.308,"n":3,"o":67.308,"t":"2026-10-19T16:00:00Z","v":150,"vw":67.308},{"c":67.35,"h":67.35,"l":67.35,"n":2,"o":67.35,"t":"2026-10-19T16:05:00Z","v":210,"vw":67.35},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-19T19:15:00Z","v":100,"vw":66.83},{"c":66.62,"h":66.75,"l":66.62,"n":4,"o":66.75,"t":"2026-10-19T19:50:00Z","v":249,"vw":66.685},{"c":66.62,"h":66.62,"l":66.62,"n":3,"o":66.62,"t":"2026-10-19T20:00:00Z","v":130,"vw":66.62},{"c":65.97,"h":65.97,"l":65.97,"n":5,"o":65.97,"t":"2026-10-20T13:30:00Z","v":356,"vw":65.97},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-20T13:35:00Z","v":199,"vw":65.61},{"c":65.125,"h":65.125,"l":65.07,"n":8,"o":65.07,"t":"2026-10-20T13:45:00Z","v":1262,"vw":65.106002},{"c":65.561,"h":65.561,"l":65.561,"n":4,"o":65.561,"t":"2026-10-20T13:55:00Z","v":157,"vw":65.561},{"c":66.401,"h":66.401,"l":66.401,"n":1,"o":66.401,"t":"2026-10-20T14:05:00Z","v":100,"vw":66.401},{"c":66.8534,"h":66.8534,"l":66.8534,"n":1,"o":66.8534,"t":"2026-10-20T14:40:00Z","v":100,"vw":66.8534},{"c":66.445,"h":66.445,"l":66.445,"n":1,"o":66.445,"t":"2026-10-20T15:30:00Z","v":105,"vw":66.445},{"c":66.39,"h":66.4302,"l":66.36,"n":6,"o":66.4302,"t":"2026-10-20T15:35:00Z","v":1670,"vw":66.389904},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-20T17:20:00Z","v":138,"vw":66.65},{"c":66.735,"h":66.735,"l":66.735,"n":1,"o":66.735,"t":"2026-10-20T17:30:00Z","v":500,"vw":66.735},{"c":66.7644,"h":66.7644,"l":66.7644,"n":1,"o":66.7644,"t":"2026-10-20T17:45:00Z","v":1201,"vw":66.7644},{"c":66.865,"h":66.865,"l":66.865,"n":1,"o":66.865,"t":"2026-10-20T18:00:00Z","v":200,"vw":66.865},{"c":66.8328,"h":66.8328,"l":66.8328,"n":1,"o":66.8328,"t":"2026-10-20T18:15:00Z","v":175,"vw":66.8328},{"c":66.6969,"h":66.6969,"l":66.6969,"n":1,"o":66.6969,"t":"2026-10-20T19:10:00Z","v":117,"vw":66.6969},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-20T19:40:00Z","v":115,"vw":66.63},{"c":66.45,"h":66.47,"l":66.45,"n":8,"o":66.47,"t":"2026-10-20T19:55:00Z","v":3989,"vw":66.461477},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-21T13:40:00Z","v":100,"vw":67.44},{"c":67.5,"h":67.5,"l":67.5,"n":12,"o":67.5,"t":"2026-10-21T13:45:00Z","v":1614,"vw":67.5},{"c":67.76,"h":67.76,"l":67.76,"n":7,"o":67.76,"t":"2026-10-21T14:20:00Z","v":305,"vw":67.76},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-10-21T15:15:00Z","v":175,"vw":67.82},{"c":67.86,"h":67.86,"l":67.86,"n":3,"o":67.86,"t":"2026-10-21T15:25:00Z","v":300,"vw":67.86},{"c":67.875,"h":67.875,"l":67.875,"n":1,"o":67.875,"t":"2026-10-21T15:35:00Z","v":400,"vw":67.875},{"c":68.02,"h":68.02,"l":68.02,"n":2,"o":68.02,"t":"2026-10-21T16:05:00Z","v":150,"vw":68.02},{"c":68.15,"h":68.15,"l":68.13,"n":3,"o":68.13,"t":"2026-10-21T16:35:00Z","v":323,"vw":68.137616},{"c":68.28,"h":68.28,"l":68.28,"n":1,"o":68.28,"t":"2026-10-21T16:40:00Z","v":112,"vw":68.28},{"c":68.2534,"h":68.2534,"l":68.2534,"n":1,"o":68.2534,"t":"2026-10-21T16:45:00Z","v":200,"vw":68.2534},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-10-21T16:55:00Z","v":1000,"vw":68.29},{"c":68.31,"h":68.335,"l":68.31,"n":6,"o":68.335,"t":"2026-10-21T17:20:00Z","v":269,"vw":68.324316},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-10-21T17:25:00Z","v":220,"vw":68.29},{"c":68.215,"h":68.215,"l":68.215,"n":4,"o":68.215,"t":"2026-10-21T17:35:00Z","v":205,"vw":68.215},{"c":68.3066,"h":68.3066,"l":68.3066,"n":2,"o":68.3066,"t":"2026-10-21T18:15:00Z","v":168,"vw":68.3066},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-10-21T18:25:00Z","v":220,"vw":68.29},{"c":67.95,"h":68.125,"l":67.95,"n":2,"o":68.125,"t":"2026-10-21T18:55:00Z","v":220,"vw":68.029545},{"c":67.9799,"h":67.9799,"l":67.9799,"n":1,"o":67.9799,"t":"2026-10-21T19:15:00Z","v":100,"vw":67.9799},{"c":68.07,"h":68.1098,"l":68.07,"n":6,"o":68.1,"t":"2026-10-21T19:40:00Z","v":3394,"vw":68.083162},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-10-21T19:45:00Z","v":138,"vw":68.18},{"c":68.03,"h":68.1,"l":68.03,"n":3,"o":68.1,"t":"2026-10-21T19:50:00Z","v":277,"vw":68.05625},{"c":67.91,"h":67.91,"l":67.91,"n":4,"o":67.91,"t":"2026-10-21T19:55:00Z","v":292,"vw":67.91},{"c":66.1331,"h":66.27,"l":66.1331,"n":6,"o":66.27,"t":"2026-10-22T13:30:00Z","v":399,"vw":66.220967},{"c":66.085,"h":66.085,"l":66.07,"n":4,"o":66.07,"t":"2026-10-22T13:45:00Z","v":967,"vw":66.08326},{"c":65.71,"h":65.71,"l":65.71,"n":3,"o":65.71,"t":"2026-10-22T14:20:00Z","v":500,"vw":65.71},{"c":65.2664,"h":65.285,"l":65.2664,"n":4,"o":65.285,"t":"2026-10-22T14:45:00Z","v":703,"vw":65.269057},{"c":65,"h":65,"l":65,"n":10,"o":65,"t":"2026-10-22T15:40:00Z","v":243,"vw":65},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-22T16:00:00Z","v":100,"vw":65.29},{"c":65.32,"h":65.38,"l":65.32,"n":5,"o":65.38,"t":"2026-10-22T16:10:00Z","v":1000,"vw":65.343481},{"c":65.265,"h":65.265,"l":65.265,"n":1,"o":65.265,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.265},{"c":64.46,"h":64.46,"l":64.46,"n":5,"o":64.46,"t":"2026-10-22T16:45:00Z","v":124,"vw":64.46},{"c":64.2286,"h":64.2286,"l":64.2286,"n":1,"o":64.2286,"t":"2026-10-22T17:10:00Z","v":300,"vw":64.2286},{"c":64.262,"h":64.262,"l":64.262,"n":1,"o":64.262,"t":"2026-10-22T17:40:00Z","v":100,"vw":64.262},{"c":64.16,"h":64.16,"l":64.1001,"n":7,"o":64.125,"t":"2026-10-22T17:50:00Z","v":3646,"vw":64.135039},{"c":63.9402,"h":63.9402,"l":63.94,"n":4,"o":63.94,"t":"2026-10-22T18:00:00Z","v":2101,"vw":63.94019},{"c":63.9719,"h":63.9719,"l":63.9719,"n":1,"o":63.9719,"t":"2026-10-22T18:10:00Z","v":100,"vw":63.9719},{"c":64.285,"h":64.285,"l":64.02,"n":9,"o":64.02,"t":"2026-10-22T19:50:00Z","v":662,"vw":64.195169}],"history":[{"c":44.31,"h":44.35,"l":44.17,"n":76,"o":44.17,"t":"2024-10-21T04:00:00Z","v":9440,"vw":44.23429},{"c":44.2,"h":44.3475,"l":44.09,"n":17,"o":44.09,"t":"2024-10-22T04:00:00Z","v":1330,"vw":44.223407},{"c":43.52,"h":43.93,"l":43.23,"n":47,"o":43.93,"t":"2024-10-23T04:00:00Z","v":2155,"vw":43.511172},{"c":44.14,"h":44.19,"l":44.07,"n":15,"o":44.07,"t":"2024-10-24T04:00:00Z","v":837,"vw":44.156418},{"c":44.36,"h":44.7475,"l":44.36,"n":26,"o":44.7475,"t":"2024-10-25T04:00:00Z","v":1173,"vw":44.489262},{"c":44.56,"h":44.8023,"l":44.56,"n":37,"o":44.72,"t":"2024-10-28T04:00:00Z","v":1689,"vw":44.699208},{"c":44.94,"h":45,"l":44.9,"n":28,"o":44.94,"t":"2024-10-29T04:00:00Z","v":6409,"vw":44.95873},{"c":44.4,"h":44.7,"l":44.4,"n":44,"o":44.7,"t":"2024-10-30T04:00:00Z","v":9759,"vw":44.636134},{"c":43.7,"h":43.77,"l":43.7,"n":32,"o":43.77,"t":"2024-10-31T04:00:00Z","v":701,"vw":43.734653},{"c":43.93,"h":44.25,"l":43.93,"n":57,"o":44.2,"t":"2024-11-01T04:00:00Z","v":1747,"vw":44.175679},{"c":43.63,"h":43.951,"l":43.63,"n":22,"o":43.72,"t":"2024-11-04T05:00:00Z","v":899,"vw":43.748118},{"c":44.35,"h":44.35,"l":44.1856,"n":21,"o":44.2,"t":"2024-11-05T05:00:00Z","v":684,"vw":44.246579},{"c":45.61,"h":45.61,"l":45.13,"n":55,"o":45.13,"t":"2024-11-06T05:00:00Z","v":1234,"vw":45.24685},{"c":46.03,"h":46.0952,"l":45.905,"n":59,"o":45.905,"t":"2024-11-07T05:00:00Z","v":2344,"vw":46.041577},{"c":46.33,"h":46.43,"l":46.22,"n":34,"o":46.22,"t":"2024-11-08T05:00:00Z","v":868,"vw":46.322457},{"c":46.81,"h":46.81,"l":46.6,"n":57,"o":46.77,"t":"2024-11-11T05:00:00Z","v":2417,"vw":46.723924},{"c":46.44,"h":46.81,"l":46.38,"n":26,"o":46.81,"t":"2024-11-12T05:00:00Z","v":2344,"vw":46.458137},{"c":46.22,"h":46.45,"l":46.2,"n":40,"o":46.45,"t":"2024-11-13T05:00:00Z","v":1300,"vw":46.353224},{"c":45.67,"h":45.88,"l":45.67,"n":31,"o":45.88,"t":"2024-11-14T05:00:00Z","v":489,"vw":45.769057},{"c":44.78,"h":45.22,"l":44.76,"n":52,"o":45.2,"t":"2024-11-15T05:00:00Z","v":1874,"vw":45.111621},{"c":45.25,"h":45.29,"l":45.25,"n":32,"o":45.29,"t":"2024-11-18T05:00:00Z","v":1072,"vw":45.26612},{"c":45.74,"h":45.77,"l":45.135,"n":25,"o":45.17,"t":"2024-11-19T05:00:00Z","v":1691,"vw":45.460092},{"c":45.66,"h":45.66,"l":45.35,"n":39,"o":45.35,"t":"2024-11-20T05:00:00Z","v":1140,"vw":45.479903},{"c":46.2,"h":46.2699,"l":45.975,"n":19,"o":45.975,"t":"2024-11-21T05:00:00Z","v":1162,"vw":46.162938},{"c":46.56,"h":46.58,"l":46.16,"n":54,"o":46.16,"t":"2024-11-22T05:00:00Z","v":4831,"vw":46.442943},{"c":46.55,"h":47.05,"l":46.55,"n":50,"o":47.05,"t":"2024-11-25T05:00:00Z","v":3018,"vw":46.792527},{"c":46.81,"h":47.01,"l":46.74,"n":26,"o":47.01,"t":"2024-11-26T05:00:00Z","v":998,"vw":46.850292},{"c":46.5,"h":46.7567,"l":46.47,"n":29,"o":46.7567,"t":"2024-11-27T05:00:00Z","v":885,"vw":46.690211},{"c":46.91,"h":46.91,"l":46.72,"n":26,"o":46.72,"t":"2024-11-29T05:00:00Z","v":3005,"vw":46.7904},{"c":47.22,"h":47.27,"l":47.13,"n":37,"o":47.17,"t":"2024-12-02T05:00:00Z","v":1913,"vw":47.203118},{"c":47.35,"h":47.35,"l":47.27,"n":16,"o":47.27,"t":"2024-12-03T05:00:00Z","v":576,"vw":47.27},{"c":47.84,"h":47.84,"l":47.63,"n":47,"o":47.63,"t":"2024-12-04T05:00:00Z","v":2104,"vw":47.711726},{"c":47.74,"h":48.0098,"l":47.74,"n":58,"o":47.975,"t":"2024-12-05T05:00:00Z","v":1849,"vw":47.900377},{"c":48.38,"h":48.38,"l":47.92,"n":33,"o":47.92,"t":"2024-12-06T05:00:00Z","v":1706,"vw":48.157405},{"c":47.47,"h":48.14,"l":47.3995,"n":60,"o":48.14,"t":"2024-12-09T05:00:00Z","v":1414,"vw":47.546325},{"c":47.17,"h":47.72,"l":47.17,"n":35,"o":47.72,"t":"2024-12-10T05:00:00Z","v":1370,"vw":47.585588},{"c":48.26,"h":48.26,"l":48.0287,"n":38,"o":48.0287,"t":"2024-12-11T05:00:00Z","v":778,"vw":48.127119},{"c":48.0088,"h":48.12,"l":48.0088,"n":33,"o":48.12,"t":"2024-12-12T05:00:00Z","v":751,"vw":48.049286},{"c":48.3993,"h":48.3993,"l":48.12,"n":35,"o":48.29,"t":"2024-12-13T05:00:00Z","v":1955,"vw":48.164297},{"c":48.815,"h":48.8884,"l":48.495,"n":36,"o":48.495,"t":"2024-12-16T05:00:00Z","v":1189,"vw":48.800402},{"c":48.555,"h":48.59,"l":48.51,"n":42,"o":48.58,"t":"2024-12-17T05:00:00Z","v":1946,"vw":48.566749},{"c":46.49,"h":48.5203,"l":46.49,"n":50,"o":48.5203,"t":"2024-12-18T05:00:00Z","v":1806,"vw":47.513644},{"c":46.06,"h":46.98,"l":45.97,"n":58,"o":46.98,"t":"2024-12-19T05:00:00Z","v":2168,"vw":46.282641},{"c":46.17,"h":46.6237,"l":45.99,"n":50,"o":45.99,"t":"2024-12-20T05:00:00Z","v":983,"vw":46.324794},{"c":46.61,"h":46.61,"l":46.2,"n":45,"o":46.39,"t":"2024-12-23T05:00:00Z","v":2582,"vw":46.399623},{"c":47.54,"h":47.54,"l":47.1,"n":41,"o":47.1,"t":"2024-12-24T05:00:00Z","v":1166,"vw":47.187789},{"c":47.37,"h":47.43,"l":47.29,"n":37,"o":47.29,"t":"2024-12-26T05:00:00Z","v":2470,"vw":47.373672},{"c":46.75,"h":46.7862,"l":46.46,"n":45,"o":46.7836,"t":"2024-12-27T05:00:00Z","v":3111,"vw":46.517279},{"c":46.1,"h":46.1,"l":45.8,"n":38,"o":45.88,"t":"2024-12-30T05:00:00Z","v":1960,"vw":45.950097},{"c":45.56,"h":46.16,"l":45.56,"n":35,"o":46.16,"t":"2024-12-31T05:00:00Z","v":505,"vw":45.969339},{"c":45.67,"h":46.0901,"l":45.4,"n":62,"o":46.09,"t":"2025-01-02T05:00:00Z","v":3688,"vw":45.632548},{"c":46.95,"h":46.95,"l":46.35,"n":58,"o":46.35,"t":"2025-01-03T05:00:00Z","v":5353,"vw":46.757532},{"c":47.555,"h":47.5695,"l":47.35,"n":75,"o":47.4,"t":"2025-01-06T05:00:00Z","v":4344,"vw":47.527625},{"c":46.66,"h":47.69,"l":46.52,"n":59,"o":47.69,"t":"2025-01-07T05:00:00Z","v":5555,"vw":46.766995},{"c":46.56,"h":46.7,"l":46.39,"n":40,"o":46.7,"t":"2025-01-08T05:00:00Z","v":2183,"vw":46.596929},{"c":46.38,"h":46.6,"l":45.89,"n":65,"o":46.43,"t":"2025-01-10T05:00:00Z","v":8772,"vw":46.411381},{"c":46.25,"h":46.25,"l":46.08,"n":38,"o":46.08,"t":"2025-01-13T05:00:00Z","v":4223,"vw":46.118988},{"c":46.17,"h":46.586,"l":46.17,"n":33,"o":46.586,"t":"2025-01-14T05:00:00Z","v":1263,"vw":46.551782},{"c":47.5255,"h":47.58,"l":47.24,"n":51,"o":47.24,"t":"2025-01-15T05:00:00Z","v":2481,"vw":47.409226},{"c":47.44,"h":47.6401,"l":47.44,"n":20,"o":47.64,"t":"2025-01-16T05:00:00Z","v":513,"vw":47.591464},{"c":48.27,"h":48.45,"l":48.27,"n":36,"o":48.41,"t":"2025-01-17T05:00:00Z","v":1941,"vw":48.406581},{"c":48.75,"h":48.75,"l":48.5,"n":42,"o":48.52,"t":"2025-01-21T05:00:00Z","v":2040,"vw":48.589381},{"c":49.65,"h":50.05,"l":49.65,"n":70,"o":49.77,"t":"2025-01-22T05:00:00Z","v":5828,"vw":49.701149},{"c":49.98,"h":49.98,"l":49.385,"n":38,"o":49.47,"t":"2025-01-23T05:00:00Z","v":2656,"vw":49.572269},{"c":49.64,"h":50,"l":49.6,"n":45,"o":50,"t":"2025-01-24T05:00:00Z","v":2987,"vw":49.697966},{"c":47.57,"h":47.7686,"l":47.1,"n":82,"o":47.19,"t":"2025-01-27T05:00:00Z","v":2736,"vw":47.253396},{"c":48.269,"h":48.38,"l":47.22,"n":25,"o":47.22,"t":"2025-01-28T05:00:00Z","v":617,"vw":47.90144},{"c":48.6778,"h":48.6778,"l":48.34,"n":49,"o":48.54,"t":"2025-01-29T05:00:00Z","v":3012,"vw":48.496007},{"c":49.2332,"h":49.2332,"l":48.98,"n":18,"o":48.98,"t":"2025-01-30T05:00:00Z","v":2021,"vw":48.98},{"c":49.6837,"h":50.27,"l":49.6837,"n":49,"o":50.24,"t":"2025-01-31T05:00:00Z","v":1607,"vw":50.046528},{"c":49.758,"h":49.91,"l":48.62,"n":43,"o":48.62,"t":"2025-02-03T05:00:00Z","v":1788,"vw":49.144932},{"c":50.5199,"h":50.67,"l":50.341,"n":64,"o":50.55,"t":"2025-02-04T05:00:00Z","v":2249,"vw":50.444687},{"c":51.1233,"h":51.16,"l":50.6149,"n":48,"o":50.6149,"t":"2025-02-05T05:00:00Z","v":3346,"vw":50.971745},{"c":51.63,"h":51.71,"l":51.15,"n":71,"o":51.15,"t":"2025-02-06T05:00:00Z","v":7225,"vw":51.467773},{"c":51.155,"h":52.08,"l":51.15,"n":104,"o":51.9,"t":"2025-02-07T05:00:00Z","v":9670,"vw":51.505044},{"c":52.0831,"h":52.104,"l":51.624,"n":145,"o":51.75,"t":"2025-02-10T05:00:00Z","v":13871,"vw":51.872822},{"c":51.3086,"h":51.71,"l":51.18,"n":83,"o":51.71,"t":"2025-02-11T05:00:00Z","v":4111,"vw":51.442307},{"c":51.7175,"h":51.7896,"l":51.34,"n":97,"o":51.4,"t":"2025-02-12T05:00:00Z","v":7046,"vw":51.639734},{"c":52.1498,"h":52.18,"l":51.55,"n":125,"o":52.11,"t":"2025-02-13T05:00:00Z","v":4255,"vw":51.945586},{"c":52.69,"h":52.7,"l":52.26,"n":113,"o":52.26,"t":"2025-02-14T05:00:00Z","v":3990,"vw":52.406326},{"c":52.55,"h":52.91,"l":52.29,"n":93,"o":52.91,"t":"2025-02-18T05:00:00Z","v":3500,"vw":52.550882},{"c":52.0779,"h":52.5636,"l":51.92,"n":109,"o":52.47,"t":"2025-02-19T05:00:00Z","v":5741,"vw":52.322765},{"c":50.85,"h":50.88,"l":50.41,"n":121,"o":50.75,"t":"2025-02-20T05:00:00Z","v":9446,"vw":50.7284},{"c":49.36,"h":50.73,"l":49.265,"n":132,"o":50.7,"t":"2025-02-21T05:00:00Z","v":4567,"vw":49.945606},{"c":48.28,"h":48.91,"l":48.165,"n":84,"o":48.91,"t":"2025-02-24T05:00:00Z","v":4428,"vw":48.551259},{"c":47.49,"h":48,"l":46.9001,"n":92,"o":48,"t":"2025-02-25T05:00:00Z","v":4529,"vw":47.29121},{"c":47.37,"h":47.77,"l":47.2701,"n":71,"o":47.4595,"t":"2025-02-26T05:00:00Z","v":4675,"vw":47.555201},{"c":45.94,"h":48.09,"l":45.88,"n":81,"o":48.09,"t":"2025-02-27T05:00:00Z","v":3677,"vw":46.855769},{"c":46.63,"h":46.63,"l":45.45,"n":69,"o":45.63,"t":"2025-02-28T05:00:00Z","v":3153,"vw":46.060927},{"c":45.67,"h":47.08,"l":45.28,"n":92,"o":47.08,"t":"2025-03-03T05:00:00Z","v":7822,"vw":46.511066},{"c":45.07,"h":45.39,"l":44.282,"n":86,"o":44.94,"t":"2025-03-04T05:00:00Z","v":8948,"vw":44.679213},{"c":45.6916,"h":45.75,"l":44.72,"n":51,"o":45.22,"t":"2025-03-05T05:00:00Z","v":2114,"vw":45.336953},{"c":42.62,"h":44.07,"l":42.62,"n":90,"o":44.07,"t":"2025-03-06T05:00:00Z","v":7412,"vw":42.97258},{"c":42.9409,"h":43.1,"l":41.53,"n":66,"o":42.57,"t":"2025-03-07T05:00:00Z","v":2426,"vw":42.606593},{"c":40.62,"h":41.92,"l":40.2279,"n":125,"o":41.92,"t":"2025-03-10T04:00:00Z","v":10703,"vw":40.588982},{"c":40.96,"h":41.35,"l":40.96,"n":62,"o":41.1,"t":"2025-03-11T04:00:00Z","v":1616,"vw":41.211174},{"c":41.8907,"h":42.38,"l":41.7,"n":56,"o":42.22,"t":"2025-03-12T04:00:00Z","v":8210,"vw":41.856067},{"c":40.665,"h":41.13,"l":40.665,"n":36,"o":41.13,"t":"2025-03-13T04:00:00Z","v":959,"vw":40.821698},{"c":41.93,"h":41.95,"l":41.31,"n":55,"o":41.31,"t":"2025-03-14T04:00:00Z","v":3006,"vw":41.790663},{"c":42.44,"h":42.6212,"l":41.84,"n":47,"o":41.84,"t":"2025-03-17T04:00:00Z","v":2830,"vw":41.908586},{"c":41.3765,"h":41.52,"l":41.3765,"n":32,"o":41.52,"t":"2025-03-18T04:00:00Z","v":570,"vw":41.461163},{"c":42.29,"h":42.29,"l":42.13,"n":30,"o":42.13,"t":"2025-03-19T04:00:00Z","v":578,"vw":42.196585},{"c":42.25,"h":42.71,"l":42.25,"n":43,"o":42.665,"t":"2025-03-20T04:00:00Z","v":2712,"vw":42.638164},{"c":42.62,"h":42.62,"l":41.69,"n":33,"o":41.69,"t":"2025-03-21T04:00:00Z","v":1083,"vw":41.93389},{"c":43.9,"h":43.99,"l":43.6505,"n":51,"o":43.749,"t":"2025-03-24T04:00:00Z","v":5976,"vw":43.804198},{"c":44.28,"h":44.28,"l":44.07,"n":22,"o":44.07,"t":"2025-03-25T04:00:00Z","v":1414,"vw":44.07},{"c":43.18,"h":44.26,"l":43.18,"n":28,"o":44.26,"t":"2025-03-26T04:00:00Z","v":836,"vw":44.26},{"c":42.3,"h":43.1546,"l":42.3,"n":37,"o":42.73,"t":"2025-03-27T04:00:00Z","v":3536,"vw":42.861548},{"c":41.23,"h":41.69,"l":41.07,"n":41,"o":41.69,"t":"2025-03-28T04:00:00Z","v":1293,"vw":41.220136},{"c":40.92,"h":40.96,"l":39.908,"n":63,"o":40.1,"t":"2025-03-31T04:00:00Z","v":3659,"vw":40.370532},{"c":41.46,"h":41.46,"l":40.76,"n":22,"o":40.76,"t":"2025-04-01T04:00:00Z","v":1187,"vw":40.863382},{"c":42.18,"h":42.18,"l":41.71,"n":37,"o":41.7794,"t":"2025-04-02T04:00:00Z","v":1063,"vw":41.837075},{"c":39.4,"h":40.2304,"l":39.39,"n":101,"o":39.96,"t":"2025-04-03T04:00:00Z","v":4608,"vw":39.692879},{"c":36.44,"h":37.63,"l":36.41,"n":92,"o":37.5,"t":"2025-04-04T04:00:00Z","v":6250,"vw":37.140557},{"c":36.87,"h":38.19,"l":34.55,"n":110,"o":34.72,"t":"2025-04-07T04:00:00Z","v":9269,"vw":36.240523},{"c":36.7,"h":38.73,"l":36.12,"n":62,"o":38.73,"t":"2025-04-08T04:00:00Z","v":2933,"vw":37.153714},{"c":41.59,"h":41.6,"l":36.54,"n":96,"o":37.22,"t":"2025-04-09T04:00:00Z","v":12654,"vw":40.216597},{"c":39.73,"h":40.61,"l":39.52,"n":49,"o":40.61,"t":"2025-04-10T04:00:00Z","v":2128,"vw":39.644455},{"c":40.1,"h":40.1,"l":39.2217,"n":46,"o":39.27,"t":"2025-04-11T04:00:00Z","v":2420,"vw":39.482429},{"c":40.11,"h":41.19,"l":39.91,"n":82,"o":41.19,"t":"2025-04-14T04:00:00Z","v":4061,"vw":40.675638},{"c":40.59,"h":40.7001,"l":40.508,"n":53,"o":40.69,"t":"2025-04-15T04:00:00Z","v":2055,"vw":40.637719},{"c":39.43,"h":39.43,"l":39.43,"n":28,"o":39.43,"t":"2025-04-16T04:00:00Z","v":284,"vw":39.43},{"c":39.6191,"h":39.7959,"l":39.61,"n":40,"o":39.7959,"t":"2025-04-17T04:00:00Z","v":2474,"vw":39.622329},{"c":38.62,"h":39.18,"l":38.62,"n":33,"o":39.18,"t":"2025-04-21T04:00:00Z","v":907,"vw":39.18},{"c":39.6838,"h":39.7,"l":39.39,"n":42,"o":39.6244,"t":"2025-04-22T04:00:00Z","v":1327,"vw":39.601812},{"c":40.13,"h":40.7044,"l":40.13,"n":53,"o":40.49,"t":"2025-04-23T04:00:00Z","v":3632,"vw":40.384259},{"c":40.95,"h":40.95,"l":40.38,"n":27,"o":40.38,"t":"2025-04-24T04:00:00Z","v":1494,"vw":40.775714},{"c":40.93,"h":40.93,"l":40.6029,"n":36,"o":40.6029,"t":"2025-04-25T04:00:00Z","v":1945,"vw":40.691279},{"c":41.2487,"h":41.2487,"l":40.87,"n":25,"o":40.87,"t":"2025-04-28T04:00:00Z","v":680,"vw":41.085188},{"c":41.7,"h":41.7,"l":41.67,"n":44,"o":41.67,"t":"2025-04-29T04:00:00Z","v":398,"vw":41.67},{"c":41.82,"h":41.82,"l":40.91,"n":29,"o":40.913,"t":"2025-04-30T04:00:00Z","v":1738,"vw":41.24725},{"c":41.81,"h":42.06,"l":41.81,"n":43,"o":42.06,"t":"2025-05-01T04:00:00Z","v":1509,"vw":42.045375},{"c":42.39,"h":42.495,"l":42.09,"n":49,"o":42.1,"t":"2025-05-02T04:00:00Z","v":3243,"vw":42.287177},{"c":42.33,"h":42.39,"l":42.2842,"n":36,"o":42.2842,"t":"2025-05-05T04:00:00Z","v":808,"vw":42.31065},{"c":41.69,"h":41.69,"l":41.69,"n":24,"o":41.69,"t":"2025-05-06T04:00:00Z","v":116,"vw":41.69},{"c":41.61,"h":41.71,"l":41.61,"n":28,"o":41.71,"t":"2025-05-07T04:00:00Z","v":344,"vw":41.71},{"c":41.57,"h":41.9,"l":41.4,"n":38,"o":41.68,"t":"2025-05-08T04:00:00Z","v":1640,"vw":41.735741},{"c":41.4895,"h":41.7,"l":41.47,"n":25,"o":41.7,"t":"2025-05-09T04:00:00Z","v":1640,"vw":41.61368},{"c":42.22,"h":42.45,"l":41.8,"n":55,"o":42.45,"t":"2025-05-12T04:00:00Z","v":4486,"vw":42.299794},{"c":42.65,"h":42.82,"l":42.503,"n":65,"o":42.503,"t":"2025-05-13T04:00:00Z","v":4637,"vw":42.71969},{"c":42.61,"h":42.73,"l":42.57,"n":47,"o":42.73,"t":"2025-05-14T04:00:00Z","v":1936,"vw":42.672086},{"c":43.04,"h":43.0501,"l":42.46,"n":42,"o":42.46,"t":"2025-05-15T04:00:00Z","v":1338,"vw":42.773279},{"c":43.42,"h":43.42,"l":43.1996,"n":27,"o":43.1996,"t":"2025-05-16T04:00:00Z","v":916,"vw":43.32432},{"c":43.5367,"h":43.5367,"l":43.34,"n":33,"o":43.34,"t":"2025-05-19T04:00:00Z","v":949,"vw":43.408042},{"c":43.59,"h":43.59,"l":43.46,"n":50,"o":43.52,"t":"2025-05-20T04:00:00Z","v":1217,"vw":43.487115},{"c":42.97,"h":43.43,"l":42.89,"n":58,"o":43.4001,"t":"2025-05-21T04:00:00Z","v":3226,"vw":43.130187},{"c":42.86,"h":43.17,"l":42.86,"n":36,"o":42.88,"t":"2025-05-22T04:00:00Z","v":943,"vw":43.035226},{"c":43.02,"h":43.0638,"l":42.85,"n":40,"o":42.85,"t":"2025-05-23T04:00:00Z","v":1095,"vw":42.991277},{"c":43.56,"h":43.62,"l":43.49,"n":51,"o":43.58,"t":"2025-05-27T04:00:00Z","v":2706,"vw":43.562667},{"c":43.41,"h":43.6499,"l":43.41,"n":38,"o":43.58,"t":"2025-05-28T04:00:00Z","v":1535,"vw":43.611124},{"c":43.31,"h":43.46,"l":43.31,"n":34,"o":43.46,"t":"2025-05-29T04:00:00Z","v":569,"vw":43.435791},{"c":43.75,"h":43.75,"l":43.301,"n":31,"o":43.301,"t":"2025-05-30T04:00:00Z","v":1707,"vw":43.417368},{"c":43.96,"h":43.96,"l":43.8562,"n":23,"o":43.8562,"t":"2025-06-02T04:00:00Z","v":1120,"vw":43.8585},{"c":43.93,"h":44,"l":43.69,"n":46,"o":43.75,"t":"2025-06-03T04:00:00Z","v":1703,"vw":43.889712},{"c":43.96,"h":44.02,"l":43.91,"n":37,"o":44.02,"t":"2025-06-04T04:00:00Z","v":613,"vw":43.957197},{"c":43.37,"h":44.06,"l":43.37,"n":42,"o":43.865,"t":"2025-06-05T04:00:00Z","v":994,"vw":43.63192},{"c":43.9947,"h":44.03,"l":43.9947,"n":24,"o":44.03,"t":"2025-06-06T04:00:00Z","v":344,"vw":44.03},{"c":43.72,"h":43.87,"l":43.52,"n":39,"o":43.84,"t":"2025-06-09T04:00:00Z","v":1577,"vw":43.781805},{"c":43.91,"h":43.91,"l":43.7,"n":42,"o":43.71,"t":"2025-06-10T04:00:00Z","v":2146,"vw":43.739441},{"c":43.9,"h":44.11,"l":43.9,"n":31,"o":43.95,"t":"2025-06-11T04:00:00Z","v":1072,"vw":44.057984},{"c":44,"h":44,"l":43.93,"n":25,"o":43.93,"t":"2025-06-12T04:00:00Z","v":352,"vw":43.93},{"c":43.73,"h":43.73,"l":43.695,"n":23,"o":43.695,"t":"2025-06-13T04:00:00Z","v":621,"vw":43.695},{"c":44.02,"h":44.2,"l":44.02,"n":33,"o":44.189,"t":"2025-06-16T04:00:00Z","v":1173,"vw":44.188641},{"c":43.5,"h":43.84,"l":43.5,"n":36,"o":43.84,"t":"2025-06-17T04:00:00Z","v":1170,"vw":43.693317},{"c":43.5093,"h":43.71,"l":43.5093,"n":24,"o":43.71,"t":"2025-06-18T04:00:00Z","v":1441,"vw":43.584536},{"c":43.51,"h":43.91,"l":43.42,"n":45,"o":43.91,"t":"2025-06-20T04:00:00Z","v":1171,"vw":43.672557},{"c":44.21,"h":44.21,"l":43.73,"n":42,"o":43.85,"t":"2025-06-23T04:00:00Z","v":1635,"vw":43.849812},{"c":44.5,"h":44.5,"l":44.3099,"n":32,"o":44.35,"t":"2025-06-24T04:00:00Z","v":1263,"vw":44.394268},{"c":44.025,"h":44.63,"l":44.025,"n":32,"o":44.63,"t":"2025-06-25T04:00:00Z","v":2277,"vw":44.50753},{"c":44.4907,"h":44.4907,"l":44.35,"n":26,"o":44.35,"t":"2025-06-26T04:00:00Z","v":495,"vw":44.355261},{"c":44.51,"h":44.54,"l":44.51,"n":30,"o":44.54,"t":"2025-06-27T04:00:00Z","v":1187,"vw":44.537891},{"c":45.01,"h":45.01,"l":44.83,"n":45,"o":44.85,"t":"2025-06-30T04:00:00Z","v":1702,"vw":44.862269},{"c":44.54,"h":44.75,"l":44.54,"n":31,"o":44.75,"t":"2025-07-01T04:00:00Z","v":624,"vw":44.657613},{"c":44.43,"h":44.624,"l":44.4,"n":43,"o":44.59,"t":"2025-07-02T04:00:00Z","v":2826,"vw":44.462594},{"c":44.83,"h":44.91,"l":44.75,"n":27,"o":44.75,"t":"2025-07-03T04:00:00Z","v":480,"vw":44.863115},{"c":44.95,"h":44.95,"l":44.82,"n":29,"o":44.82,"t":"2025-07-07T04:00:00Z","v":341,"vw":44.82},{"c":44.68,"h":44.87,"l":44.68,"n":34,"o":44.87,"t":"2025-07-08T04:00:00Z","v":474,"vw":44.797928},{"c":44.98,"h":44.98,"l":44.68,"n":24,"o":44.7825,"t":"2025-07-09T04:00:00Z","v":536,"vw":44.739792},{"c":44.72,"h":44.98,"l":44.694,"n":46,"o":44.98,"t":"2025-07-10T04:00:00Z","v":2861,"vw":44.774912},{"c":44.51,"h":44.58,"l":44.41,"n":33,"o":44.58,"t":"2025-07-11T04:00:00Z","v":1339,"vw":44.472949},{"c":45.02,"h":45.0349,"l":45.02,"n":53,"o":45.02,"t":"2025-07-14T04:00:00Z","v":1848,"vw":45.027467},{"c":44.62,"h":44.7701,"l":44.62,"n":49,"o":44.7701,"t":"2025-07-15T04:00:00Z","v":784,"vw":44.770033},{"c":44.7295,"h":44.7295,"l":44.4215,"n":26,"o":44.61,"t":"2025-07-16T04:00:00Z","v":726,"vw":44.548381},{"c":44.967,"h":44.967,"l":44.72,"n":51,"o":44.72,"t":"2025-07-17T04:00:00Z","v":1096,"vw":44.807822},{"c":45.0609,"h":45.08,"l":45.05,"n":47,"o":45.05,"t":"2025-07-18T04:00:00Z","v":2099,"vw":45.065258},{"c":45.1697,"h":45.4432,"l":45.1697,"n":58,"o":45.4432,"t":"2025-07-21T04:00:00Z","v":5600,"vw":45.396257},{"c":44.8019,"h":44.8019,"l":44.7,"n":35,"o":44.7,"t":"2025-07-22T04:00:00Z","v":1023,"vw":44.760961},{"c":44.7544,"h":44.7544,"l":44.35,"n":53,"o":44.73,"t":"2025-07-23T04:00:00Z","v":2036,"vw":44.489078},{"c":44.8322,"h":44.9,"l":44.64,"n":79,"o":44.7,"t":"2025-07-24T04:00:00Z","v":3315,"vw":44.824814},{"c":45.1913,"h":45.1914,"l":45.19,"n":26,"o":45.1914,"t":"2025-07-25T04:00:00Z","v":809,"vw":45.19028},{"c":45.3236,"h":45.3236,"l":45.21,"n":45,"o":45.262,"t":"2025-07-28T04:00:00Z","v":2167,"vw":45.241929},{"c":45.26,"h":45.37,"l":45.2,"n":49,"o":45.2,"t":"2025-07-29T04:00:00Z","v":1347,"vw":45.2375},{"c":45.4896,"h":45.58,"l":45.31,"n":45,"o":45.49,"t":"2025-07-30T04:00:00Z","v":2910,"vw":45.544664},{"c":45.0701,"h":45.17,"l":45.0701,"n":25,"o":45.17,"t":"2025-07-31T04:00:00Z","v":594,"vw":45.17},{"c":44.3405,"h":44.38,"l":44.2323,"n":42,"o":44.38,"t":"2025-08-01T04:00:00Z","v":2043,"vw":44.270976},{"c":44.7895,"h":44.79,"l":44.75,"n":39,"o":44.75,"t":"2025-08-04T04:00:00Z","v":1468,"vw":44.768566},{"c":44.995,"h":45.42,"l":44.995,"n":41,"o":45.2,"t":"2025-08-05T04:00:00Z","v":1380,"vw":45.165794},{"c":45.1081,"h":45.1081,"l":44.486,"n":80,"o":44.54,"t":"2025-08-06T04:00:00Z","v":17292,"vw":44.574107},{"c":44.9837,"h":45.19,"l":44.58,"n":62,"o":45.19,"t":"2025-08-07T04:00:00Z","v":1549,"vw":45.045519},{"c":45.1711,"h":45.21,"l":45.16,"n":104,"o":45.16,"t":"2025-08-08T04:00:00Z","v":10408,"vw":45.193399},{"c":45.0447,"h":45.37,"l":45.0447,"n":52,"o":45.37,"t":"2025-08-11T04:00:00Z","v":2503,"vw":45.296228},{"c":45.821,"h":45.821,"l":45.79,"n":45,"o":45.79,"t":"2025-08-12T04:00:00Z","v":340,"vw":45.79},{"c":45.9175,"h":46.17,"l":45.7599,"n":48,"o":46.17,"t":"2025-08-13T04:00:00Z","v":2112,"vw":46.101353},{"c":45.6715,"h":45.73,"l":45.67,"n":37,"o":45.67,"t":"2025-08-14T04:00:00Z","v":1151,"vw":45.703779},{"c":45.2612,"h":45.35,"l":45.22,"n":52,"o":45.33,"t":"2025-08-15T04:00:00Z","v":4151,"vw":45.280049},{"c":45.3922,"h":45.3922,"l":45.08,"n":39,"o":45.08,"t":"2025-08-18T04:00:00Z","v":868,"vw":45.165249},{"c":44.4805,"h":44.78,"l":44.4805,"n":47,"o":44.7795,"t":"2025-08-19T04:00:00Z","v":3367,"vw":44.692249},{"c":44.3873,"h":44.3873,"l":43.49,"n":97,"o":44.25,"t":"2025-08-20T04:00:00Z","v":9086,"vw":43.855771},{"c":44.0524,"h":44.0524,"l":43.93,"n":35,"o":43.93,"t":"2025-08-21T04:00:00Z","v":893,"vw":43.93},{"c":44.7246,"h":45.0689,"l":44.7246,"n":45,"o":45.0125,"t":"2025-08-22T04:00:00Z","v":3854,"vw":44.903991},{"c":44.5073,"h":44.67,"l":44.5073,"n":43,"o":44.6628,"t":"2025-08-25T04:00:00Z","v":2119,"vw":44.661753},{"c":44.7173,"h":44.73,"l":44.545,"n":56,"o":44.68,"t":"2025-08-26T04:00:00Z","v":5389,"vw":44.679076},{"c":44.6619,"h":44.69,"l":44.48,"n":68,"o":44.49,"t":"2025-08-27T04:00:00Z","v":6130,"vw":44.614915},{"c":44.9114,"h":44.9114,"l":44.65,"n":49,"o":44.65,"t":"2025-08-28T04:00:00Z","v":1493,"vw":44.793012},{"c":44.1605,"h":44.3084,"l":44.13,"n":46,"o":44.27,"t":"2025-08-29T04:00:00Z","v":2660,"vw":44.20272},{"c":43.8069,"h":43.8069,"l":43.41,"n":41,"o":43.41,"t":"2025-09-02T04:00:00Z","v":3650,"vw":43.534082},{"c":43.7514,"h":43.85,"l":43.53,"n":43,"o":43.85,"t":"2025-09-03T04:00:00Z","v":2124,"vw":43.561539},{"c":44.2774,"h":44.28,"l":43.765,"n":29,"o":43.765,"t":"2025-09-04T04:00:00Z","v":1127,"vw":44.058619},{"c":44.3843,"h":44.65,"l":44.2703,"n":54,"o":44.595,"t":"2025-09-05T04:00:00Z","v":2785,"vw":44.37224},{"c":44.8938,"h":45.0001,"l":44.79,"n":52,"o":44.79,"t":"2025-09-08T04:00:00Z","v":2934,"vw":44.888854},{"c":45.2084,"h":45.2084,"l":44.92,"n":31,"o":44.92,"t":"2025-09-09T04:00:00Z","v":817,"vw":45.0988},{"c":45.4998,"h":45.66,"l":45.27,"n":48,"o":45.59,"t":"2025-09-10T04:00:00Z","v":3970,"vw":45.547567},{"c":45.8762,"h":45.8762,"l":45.8762,"n":35,"o":45.8762,"t":"2025-09-11T04:00:00Z","v":674,"vw":45.8762},{"c":45.9486,"h":46.06,"l":45.85,"n":75,"o":46.06,"t":"2025-09-12T04:00:00Z","v":5869,"vw":45.937701},{"c":46.118,"h":46.16,"l":45.92,"n":60,"o":45.92,"t":"2025-09-15T04:00:00Z","v":4498,"vw":46.079398},{"c":46.1214,"h":46.1214,"l":45.92,"n":34,"o":46.11,"t":"2025-09-16T04:00:00Z","v":1132,"vw":46.022538},{"c":46.0616,"h":46.15,"l":45.97,"n":62,"o":46.05,"t":"2025-09-17T04:00:00Z","v":1692,"vw":46.078125},{"c":46.7377,"h":46.81,"l":46.36,"n":59,"o":46.36,"t":"2025-09-18T04:00:00Z","v":4047,"vw":46.655203},{"c":46.8597,"h":46.86,"l":46.54,"n":70,"o":46.84,"t":"2025-09-19T04:00:00Z","v":4466,"vw":46.697495},{"c":46.9139,"h":47.0067,"l":46.9139,"n":59,"o":47,"t":"2025-09-22T04:00:00Z","v":1590,"vw":46.960649},{"c":46.8708,"h":47.03,"l":46.87,"n":36,"o":47.03,"t":"2025-09-23T04:00:00Z","v":805,"vw":46.911346},{"c":46.2581,"h":46.2581,"l":46.2202,"n":42,"o":46.2306,"t":"2025-09-24T04:00:00Z","v":921,"vw":46.226824},{"c":46.1044,"h":46.17,"l":45.7,"n":61,"o":45.82,"t":"2025-09-25T04:00:00Z","v":4193,"vw":46.002065},{"c":46.3221,"h":46.3221,"l":46.04,"n":38,"o":46.04,"t":"2025-09-26T04:00:00Z","v":1459,"vw":46.200603},{"c":46.6527,"h":46.86,"l":46.6101,"n":35,"o":46.64,"t":"2025-09-29T04:00:00Z","v":1528,"vw":46.762223},{"c":46.8294,"h":46.8294,"l":46.52,"n":47,"o":46.65,"t":"2025-09-30T04:00:00Z","v":10854,"vw":46.637224},{"c":47.1316,"h":47.1316,"l":47.1316,"n":25,"o":47.1316,"t":"2025-10-01T04:00:00Z","v":76,"vw":47.1316},{"c":47.5845,"h":47.5845,"l":47.48,"n":37,"o":47.48,"t":"2025-10-02T04:00:00Z","v":871,"vw":47.48},{"c":47.2622,"h":47.69,"l":47.26,"n":64,"o":47.5076,"t":"2025-10-03T04:00:00Z","v":1255,"vw":47.513594},{"c":48.1801,"h":48.33,"l":48.1801,"n":73,"o":48.2088,"t":"2025-10-06T04:00:00Z","v":2793,"vw":48.246362},{"c":47.803,"h":48.48,"l":47.76,"n":42,"o":48.45,"t":"2025-10-07T04:00:00Z","v":732,"vw":48.326468},{"c":48.9768,"h":48.9768,"l":47.89,"n":50,"o":47.89,"t":"2025-10-08T04:00:00Z","v":5009,"vw":48.623822},{"c":48.7673,"h":48.89,"l":48.6985,"n":40,"o":48.89,"t":"2025-10-09T04:00:00Z","v":1976,"vw":48.833472},{"c":46.8161,"h":48.77,"l":46.8161,"n":79,"o":48.77,"t":"2025-10-10T04:00:00Z","v":2769,"vw":47.41727},{"c":47.8887,"h":47.96,"l":47.646,"n":100,"o":47.646,"t":"2025-10-13T04:00:00Z","v":5186,"vw":47.854838},{"c":47.5234,"h":48.02,"l":47.1,"n":58,"o":47.1385,"t":"2025-10-14T04:00:00Z","v":1731,"vw":47.708466},{"c":47.8803,"h":47.915,"l":47.82,"n":56,"o":47.915,"t":"2025-10-15T04:00:00Z","v":1495,"vw":47.861551},{"c":47.8193,"h":48.3601,"l":47.61,"n":56,"o":48.36,"t":"2025-10-16T04:00:00Z","v":3179,"vw":47.93476},{"c":48.0867,"h":48.13,"l":47.82,"n":39,"o":47.82,"t":"2025-10-17T04:00:00Z","v":3938,"vw":47.859002},{"c":48.755,"h":48.755,"l":48.72,"n":39,"o":48.72,"t":"2025-10-20T04:00:00Z","v":1065,"vw":48.725},{"c":48.9604,"h":49.0198,"l":48.75,"n":56,"o":48.75,"t":"2025-10-21T04:00:00Z","v":2128,"vw":48.941937},{"c":47.9088,"h":48.82,"l":47.41,"n":55,"o":48.82,"t":"2025-10-22T04:00:00Z","v":4456,"vw":47.821503},{"c":48.815,"h":48.815,"l":48.56,"n":34,"o":48.56,"t":"2025-10-23T04:00:00Z","v":3456,"vw":48.748649},{"c":49.485,"h":49.58,"l":49.485,"n":48,"o":49.53,"t":"2025-10-24T04:00:00Z","v":1691,"vw":49.554436},{"c":50.3587,"h":50.38,"l":50.11,"n":102,"o":50.11,"t":"2025-10-27T04:00:00Z","v":6192,"vw":50.285863},{"c":50.4632,"h":50.57,"l":50.4499,"n":66,"o":50.47,"t":"2025-10-28T04:00:00Z","v":2664,"vw":50.481025},{"c":50.9496,"h":51,"l":50.77,"n":90,"o":50.78,"t":"2025-10-29T04:00:00Z","v":5805,"vw":50.902909},{"c":50.0041,"h":50.7,"l":50,"n":58,"o":50.7,"t":"2025-10-30T04:00:00Z","v":5504,"vw":50.268197},{"c":50.5627,"h":50.84,"l":50.44,"n":59,"o":50.84,"t":"2025-10-31T04:00:00Z","v":3782,"vw":50.57564},{"c":50.8357,"h":50.99,"l":50.81,"n":80,"o":50.95,"t":"2025-11-03T05:00:00Z","v":1956,"vw":50.912892},{"c":49.3931,"h":50,"l":49.39,"n":72,"o":50,"t":"2025-11-04T05:00:00Z","v":2291,"vw":49.696046},{"c":50.1723,"h":50.42,"l":49.845,"n":42,"o":49.8745,"t":"2025-11-05T05:00:00Z","v":13081,"vw":50.292749},{"c":48.8108,"h":49.93,"l":48.79,"n":94,"o":49.93,"t":"2025-11-06T05:00:00Z","v":7465,"vw":49.050068},{"c":48.4303,"h":48.45,"l":47.19,"n":64,"o":47.87,"t":"2025-11-07T05:00:00Z","v":3755,"vw":47.584053},{"c":49.7734,"h":49.86,"l":49.64,"n":111,"o":49.6489,"t":"2025-11-10T05:00:00Z","v":10450,"vw":49.783695},{"c":49.077,"h":49.175,"l":49.077,"n":28,"o":49.175,"t":"2025-11-11T05:00:00Z","v":1352,"vw":49.122299},{"c":49.0062,"h":49.172,"l":48.97,"n":49,"o":49.09,"t":"2025-11-12T05:00:00Z","v":4914,"vw":49.06699},{"c":47.534,"h":48.15,"l":47.46,"n":45,"o":48.15,"t":"2025-11-13T05:00:00Z","v":2771,"vw":47.691456},{"c":47.6155,"h":48.2,"l":47.195,"n":67,"o":47.195,"t":"2025-11-14T05:00:00Z","v":3399,"vw":47.691855},{"c":46.9647,"h":47.4732,"l":46.9647,"n":47,"o":47.4574,"t":"2025-11-17T05:00:00Z","v":2377,"vw":47.4294},{"c":46.5757,"h":46.97,"l":46.081,"n":129,"o":46.49,"t":"2025-11-18T05:00:00Z","v":17951,"vw":46.264252},{"c":46.5382,"h":46.6,"l":46.34,"n":58,"o":46.6,"t":"2025-11-19T05:00:00Z","v":891,"vw":46.427542},{"c":44.7203,"h":47.555,"l":44.69,"n":108,"o":47.555,"t":"2025-11-20T05:00:00Z","v":12937,"vw":45.838772},{"c":45.0333,"h":45.46,"l":44.9,"n":50,"o":44.9,"t":"2025-11-21T05:00:00Z","v":1872,"vw":45.187175},{"c":46.5866,"h":46.62,"l":45.865,"n":76,"o":45.88,"t":"2025-11-24T05:00:00Z","v":7883,"vw":46.153686},{"c":46.8595,"h":46.8595,"l":45.795,"n":58,"o":45.795,"t":"2025-11-25T05:00:00Z","v":2191,"vw":46.40637},{"c":47.4023,"h":47.4023,"l":47.373,"n":42,"o":47.373,"t":"2025-11-26T05:00:00Z","v":454,"vw":47.373},{"c":48.0168,"h":48.0168,"l":47.55,"n":33,"o":47.55,"t":"2025-11-28T05:00:00Z","v":583,"vw":47.75132},{"c":47.9758,"h":47.9758,"l":47.62,"n":34,"o":47.62,"t":"2025-12-01T05:00:00Z","v":317,"vw":47.664776},{"c":48.8295,"h":48.889,"l":48.68,"n":33,"o":48.68,"t":"2025-12-02T05:00:00Z","v":1965,"vw":48.730943},{"c":49.2232,"h":49.2232,"l":48.79,"n":46,"o":48.79,"t":"2025-12-03T05:00:00Z","v":2550,"vw":49.113343},{"c":49.0684,"h":49.09,"l":48.9135,"n":53,"o":48.9135,"t":"2025-12-04T05:00:00Z","v":1122,"vw":49.068735},{"c":49.7759,"h":49.7759,"l":49.7759,"n":28,"o":49.7759,"t":"2025-12-05T05:00:00Z","v":321,"vw":49.7759},{"c":50.0012,"h":50.28,"l":49.889,"n":37,"o":50.28,"t":"2025-12-08T05:00:00Z","v":1744,"vw":50.155164},{"c":50.4487,"h":50.4795,"l":50.01,"n":56,"o":50.01,"t":"2025-12-09T05:00:00Z","v":6641,"vw":50.346688},{"c":50.8909,"h":51.0265,"l":50.33,"n":37,"o":50.55,"t":"2025-12-10T05:00:00Z","v":1247,"vw":50.722252},{"c":50.8116,"h":50.82,"l":50.35,"n":48,"o":50.35,"t":"2025-12-11T05:00:00Z","v":4981,"vw":50.672923},{"c":49.4695,"h":50.518,"l":49.46,"n":92,"o":50.42,"t":"2025-12-12T05:00:00Z","v":9617,"vw":49.666773},{"c":49.4933,"h":50.05,"l":49.49,"n":43,"o":50.05,"t":"2025-12-15T05:00:00Z","v":2720,"vw":49.838323},{"c":49.4861,"h":49.4861,"l":49.35,"n":32,"o":49.435,"t":"2025-12-16T05:00:00Z","v":894,"vw":49.364167},{"c":48.0741,"h":49.66,"l":48.0741,"n":40,"o":49.66,"t":"2025-12-17T05:00:00Z","v":959,"vw":48.978901},{"c":49.2858,"h":49.55,"l":49.2858,"n":46,"o":49.55,"t":"2025-12-18T05:00:00Z","v":1014,"vw":49.508317},{"c":50.3488,"h":50.47,"l":50.27,"n":54,"o":50.32,"t":"2025-12-19T05:00:00Z","v":1384,"vw":50.364286},{"c":50.8468,"h":51.06,"l":50.67,"n":108,"o":51.06,"t":"2025-12-22T05:00:00Z","v":5452,"vw":50.811702},{"c":51.0034,"h":51.01,"l":50.75,"n":86,"o":50.75,"t":"2025-12-23T05:00:00Z","v":4762,"vw":50.922696},{"c":51.2361,"h":51.24,"l":51.08,"n":50,"o":51.08,"t":"2025-12-24T05:00:00Z","v":2118,"vw":51.190164},{"c":51.0513,"h":51.19,"l":51.046,"n":78,"o":51.06,"t":"2025-12-26T05:00:00Z","v":3164,"vw":51.117328},{"c":50.777,"h":50.7901,"l":50.54,"n":141,"o":50.54,"t":"2025-12-29T05:00:00Z","v":11138,"vw":50.72491},{"c":50.6181,"h":50.89,"l":50.6181,"n":57,"o":50.72,"t":"2025-12-30T05:00:00Z","v":2975,"vw":50.780025},{"c":49.997,"h":50.3701,"l":49.99,"n":44,"o":50.325,"t":"2025-12-31T05:00:00Z","v":1954,"vw":50.19398},{"c":50.3141,"h":50.87,"l":50.1,"n":90,"o":50.84,"t":"2026-01-02T05:00:00Z","v":2722,"vw":50.516054},{"c":51.048,"h":51.41,"l":51.0015,"n":81,"o":51.109,"t":"2026-01-05T05:00:00Z","v":6565,"vw":51.140006},{"c":52.048,"h":52.05,"l":51.44,"n":81,"o":51.44,"t":"2026-01-06T05:00:00Z","v":6214,"vw":51.93707},{"c":52.1463,"h":52.31,"l":51.8,"n":76,"o":51.8,"t":"2026-01-07T05:00:00Z","v":6832,"vw":52.137287},{"c":51.3204,"h":51.36,"l":51.3204,"n":56,"o":51.355,"t":"2026-01-08T05:00:00Z","v":3843,"vw":51.353788},{"c":52.6076,"h":52.6136,"l":52.18,"n":52,"o":52.18,"t":"2026-01-09T05:00:00Z","v":2856,"vw":52.536621},{"c":52.5709,"h":52.7,"l":52.5,"n":54,"o":52.5,"t":"2026-01-12T05:00:00Z","v":3743,"vw":52.642553},{"c":52.788,"h":53.04,"l":52.6499,"n":71,"o":52.74,"t":"2026-01-13T05:00:00Z","v":3516,"vw":52.764254},{"c":52.1169,"h":52.12,"l":51.64,"n":91,"o":52.09,"t":"2026-01-14T05:00:00Z","v":9558,"vw":51.963697},{"c":52.5145,"h":53.16,"l":52.5145,"n":80,"o":53.16,"t":"2026-01-15T05:00:00Z","v":2335,"vw":53.065712},{"c":52.8289,"h":53.18,"l":52.672,"n":81,"o":53.18,"t":"2026-01-16T05:00:00Z","v":1599,"vw":53.071346},{"c":52.1027,"h":52.59,"l":52,"n":77,"o":52.02,"t":"2026-01-20T05:00:00Z","v":7768,"vw":52.426024},{"c":53.8519,"h":54,"l":52.58,"n":83,"o":52.58,"t":"2026-01-21T05:00:00Z","v":5439,"vw":53.33748},{"c":53.9648,"h":54.62,"l":53.88,"n":92,"o":54.62,"t":"2026-01-22T05:00:00Z","v":6676,"vw":53.999779},{"c":53.6885,"h":53.82,"l":53.54,"n":115,"o":53.58,"t":"2026-01-23T05:00:00Z","v":3541,"vw":53.630708},{"c":53.6744,"h":53.9,"l":53.59,"n":77,"o":53.59,"t":"2026-01-26T05:00:00Z","v":5209,"vw":53.683707},{"c":54.8469,"h":54.99,"l":54.325,"n":112,"o":54.325,"t":"2026-01-27T05:00:00Z","v":11134,"vw":54.923247},{"c":56.2924,"h":56.52,"l":55.83,"n":134,"o":55.83,"t":"2026-01-28T05:00:00Z","v":7137,"vw":56.271691},{"c":56.5249,"h":56.705,"l":55.82,"n":93,"o":56.54,"t":"2026-01-29T05:00:00Z","v":9696,"vw":56.259195},{"c":53.9034,"h":56.04,"l":53.56,"n":119,"o":56.04,"t":"2026-01-30T05:00:00Z","v":7644,"vw":54.218646},{"c":55.076,"h":55.35,"l":53.65,"n":206,"o":53.65,"t":"2026-02-02T05:00:00Z","v":8217,"vw":54.85946},{"c":54.3576,"h":55.7715,"l":53.89,"n":110,"o":55.7715,"t":"2026-02-03T05:00:00Z","v":4796,"vw":54.24073},{"c":51.8788,"h":53.47,"l":51.1433,"n":138,"o":53.47,"t":"2026-02-04T05:00:00Z","v":4510,"vw":52.088659},{"c":51.3603,"h":51.575,"l":50.7834,"n":93,"o":51.2,"t":"2026-02-05T05:00:00Z","v":2502,"vw":51.362022},{"c":53.2776,"h":53.28,"l":51.95,"n":81,"o":51.95,"t":"2026-02-06T05:00:00Z","v":4291,"vw":52.948946},{"c":53.5882,"h":53.97,"l":52.6,"n":84,"o":52.92,"t":"2026-02-09T05:00:00Z","v":3346,"vw":53.174813},{"c":52.7058,"h":53.59,"l":52.7058,"n":92,"o":53.59,"t":"2026-02-10T05:00:00Z","v":2786,"vw":53.143333},{"c":53.8404,"h":53.96,"l":52.85,"n":83,"o":53.58,"t":"2026-02-11T05:00:00Z","v":5919,"vw":53.504199},{"c":52.9274,"h":54.09,"l":52.9274,"n":77,"o":54.09,"t":"2026-02-12T05:00:00Z","v":2542,"vw":53.20626},{"c":53.2791,"h":53.615,"l":52.8,"n":72,"o":52.88,"t":"2026-02-13T05:00:00Z","v":2136,"vw":53.366623},{"c":53.1325,"h":53.48,"l":52.46,"n":112,"o":52.79,"t":"2026-02-17T05:00:00Z","v":6483,"vw":53.155152},{"c":53.9959,"h":54.289,"l":53.68,"n":77,"o":53.76,"t":"2026-02-18T05:00:00Z","v":3389,"vw":53.901634},{"c":53.3844,"h":53.5,"l":52.91,"n":92,"o":53.5,"t":"2026-02-19T05:00:00Z","v":3890,"vw":53.232563},{"c":53.892,"h":54.09,"l":53.54,"n":79,"o":54.015,"t":"2026-02-20T05:00:00Z","v":3985,"vw":53.877034},{"c":53.2167,"h":53.83,"l":52.8277,"n":78,"o":53.83,"t":"2026-02-23T05:00:00Z","v":1547,"vw":53.254231},{"c":53.6975,"h":54.115,"l":53.4299,"n":79,"o":53.6,"t":"2026-02-24T05:00:00Z","v":6613,"vw":53.862644},{"c":54.8588,"h":54.93,"l":54.835,"n":73,"o":54.84,"t":"2026-02-25T05:00:00Z","v":2634,"vw":54.873701},{"c":53.7511,"h":54.37,"l":52.95,"n":80,"o":54.37,"t":"2026-02-26T05:00:00Z","v":3590,"vw":53.784061},{"c":53.5023,"h":53.6996,"l":52.92,"n":54,"o":52.92,"t":"2026-02-27T05:00:00Z","v":897,"vw":53.401957},{"c":53.1151,"h":53.22,"l":52.2,"n":99,"o":52.2,"t":"2026-03-02T05:00:00Z","v":9126,"vw":52.98828},{"c":51.239,"h":51.68,"l":51.04,"n":97,"o":51.105,"t":"2026-03-03T05:00:00Z","v":2889,"vw":51.290247},{"c":52.7997,"h":53.01,"l":52.01,"n":86,"o":52.29,"t":"2026-03-04T05:00:00Z","v":4898,"vw":52.819142},{"c":52.37,"h":53,"l":52.2376,"n":66,"o":52.6169,"t":"2026-03-05T05:00:00Z","v":2400,"vw":52.615116},{"c":50.6097,"h":51.4,"l":50.6097,"n":69,"o":51.4,"t":"2026-03-06T05:00:00Z","v":822,"vw":51.3867},{"c":52.1795,"h":52.1795,"l":49.8,"n":78,"o":49.8,"t":"2026-03-09T04:00:00Z","v":3923,"vw":50.485331},{"c":52.4825,"h":53.29,"l":52.29,"n":84,"o":52.29,"t":"2026-03-10T04:00:00Z","v":4305,"vw":52.99233},{"c":52.8404,"h":53.03,"l":52.8404,"n":147,"o":52.86,"t":"2026-03-11T04:00:00Z","v":3640,"vw":52.898756},{"c":51.3584,"h":52.105,"l":51.29,"n":108,"o":52.105,"t":"2026-03-12T04:00:00Z","v":3629,"vw":51.693929},{"c":51.63,"h":52.2,"l":51.58,"n":74,"o":52.08,"t":"2026-03-13T04:00:00Z","v":3541,"vw":51.887602},{"c":52.5837,"h":53.069,"l":52.5837,"n":83,"o":52.935,"t":"2026-03-16T04:00:00Z","v":5012,"vw":52.712988},{"c":53.5773,"h":53.6,"l":53,"n":69,"o":53,"t":"2026-03-17T04:00:00Z","v":4762,"vw":53.316723},{"c":52.9506,"h":53.6972,"l":52.94,"n":72,"o":53.45,"t":"2026-03-18T04:00:00Z","v":3510,"vw":53.357438},{"c":53.3717,"h":53.39,"l":51.95,"n":79,"o":51.95,"t":"2026-03-19T04:00:00Z","v":4684,"vw":52.60218},{"c":52.0296,"h":53.05,"l":51.75,"n":111,"o":53.05,"t":"2026-03-20T04:00:00Z","v":4371,"vw":52.165668},{"c":52.4863,"h":53.58,"l":52.45,"n":89,"o":52.9,"t":"2026-03-23T04:00:00Z","v":3179,"vw":53.103123},{"c":52.733,"h":52.89,"l":52,"n":66,"o":52,"t":"2026-03-24T04:00:00Z","v":6083,"vw":52.551871},{"c":52.8111,"h":53.07,"l":52.63,"n":56,"o":52.92,"t":"2026-03-25T04:00:00Z","v":2261,"vw":52.948821},{"c":50.3764,"h":51.64,"l":50.3764,"n":93,"o":51.44,"t":"2026-03-26T04:00:00Z","v":2739,"vw":50.918622},{"c":49.6981,"h":50.08,"l":49.69,"n":72,"o":50.08,"t":"2026-03-27T04:00:00Z","v":2056,"vw":49.987426},{"c":48.3063,"h":50.36,"l":48.16,"n":141,"o":50.36,"t":"2026-03-30T04:00:00Z","v":6168,"vw":49.422653},{"c":50.7057,"h":50.7057,"l":49.365,"n":68,"o":49.495,"t":"2026-03-31T04:00:00Z","v":1219,"vw":49.473333},{"c":52.4161,"h":52.89,"l":51.48,"n":133,"o":51.48,"t":"2026-04-01T04:00:00Z","v":5079,"vw":52.535192},{"c":52.2688,"h":52.28,"l":50.55,"n":98,"o":50.55,"t":"2026-04-02T04:00:00Z","v":2437,"vw":51.386567},{"c":53.0524,"h":53.08,"l":52.63,"n":114,"o":52.63,"t":"2026-04-06T04:00:00Z","v":4228,"vw":52.938215},{"c":53.3601,"h":53.41,"l":52.48,"n":76,"o":52.52,"t":"2026-04-07T04:00:00Z","v":2254,"vw":52.65604},{"c":56.0997,"h":56.455,"l":55.7319,"n":210,"o":56.29,"t":"2026-04-08T04:00:00Z","v":10013,"vw":56.211331},{"c":56.9038,"h":56.98,"l":56,"n":162,"o":56.12,"t":"2026-04-09T04:00:00Z","v":11780,"vw":56.497378},{"c":57.2,"h":57.43,"l":57.2,"n":114,"o":57.37,"t":"2026-04-10T04:00:00Z","v":5138,"vw":57.318343},{"c":58.0287,"h":58.05,"l":56.99,"n":127,"o":56.99,"t":"2026-04-13T04:00:00Z","v":4930,"vw":57.302659},{"c":59.4263,"h":59.48,"l":58.21,"n":215,"o":58.73,"t":"2026-04-14T04:00:00Z","v":20591,"vw":58.850379},{"c":59.5788,"h":59.59,"l":58.66,"n":215,"o":59.25,"t":"2026-04-15T04:00:00Z","v":18840,"vw":59.066394},{"c":59.7928,"h":59.8,"l":59.15,"n":155,"o":59.38,"t":"2026-04-16T04:00:00Z","v":8587,"vw":59.544031},{"c":60.7734,"h":61.06,"l":60.6,"n":211,"o":60.66,"t":"2026-04-17T04:00:00Z","v":8706,"vw":60.850295},{"c":61.0984,"h":61.15,"l":60.65,"n":118,"o":60.89,"t":"2026-04-20T04:00:00Z","v":3663,"vw":60.893427},{"c":61.2716,"h":61.58,"l":61.08,"n":148,"o":61.46,"t":"2026-04-21T04:00:00Z","v":6113,"vw":61.389234},{"c":62.6942,"h":62.72,"l":62.105,"n":152,"o":62.225,"t":"2026-04-22T04:00:00Z","v":13932,"vw":62.39552},{"c":63.7494,"h":64.38,"l":63.35,"n":234,"o":63.39,"t":"2026-04-23T04:00:00Z","v":12128,"vw":63.800264},{"c":65.9724,"h":66.04,"l":65.32,"n":310,"o":65.65,"t":"2026-04-24T04:00:00Z","v":24253,"vw":65.916322},{"c":65.0061,"h":65.97,"l":64.59,"n":308,"o":65.97,"t":"2026-04-27T04:00:00Z","v":18341,"vw":65.040008},{"c":63.398,"h":63.775,"l":63.02,"n":218,"o":63.35,"t":"2026-04-28T04:00:00Z","v":10552,"vw":63.340603},{"c":64.8299,"h":64.93,"l":64.4,"n":268,"o":64.6099,"t":"2026-04-29T04:00:00Z","v":15041,"vw":64.641341},{"c":66.8253,"h":66.88,"l":65,"n":392,"o":65.51,"t":"2026-04-30T04:00:00Z","v":35602,"vw":66.068882},{"c":67.2881,"h":67.945,"l":66.2,"n":212,"o":66.2,"t":"2026-05-01T04:00:00Z","v":11698,"vw":66.888163},{"c":67.0501,"h":67.69,"l":66.78,"n":237,"o":67.56,"t":"2026-05-04T04:00:00Z","v":180576,"vw":67.067645},{"c":68.9321,"h":69.33,"l":68.5,"n":311,"o":68.58,"t":"2026-05-05T04:00:00Z","v":18176,"vw":68.998944},{"c":71.82,"h":71.82,"l":69.7,"n":361,"o":70.55,"t":"2026-05-06T04:00:00Z","v":24286,"vw":70.809152},{"c":69.6496,"h":70.84,"l":69.2005,"n":404,"o":70.84,"t":"2026-05-07T04:00:00Z","v":33720,"vw":69.78074},{"c":71.5632,"h":71.6,"l":70.52,"n":270,"o":70.56,"t":"2026-05-08T04:00:00Z","v":16871,"vw":70.909076},{"c":72.5945,"h":72.65,"l":71.65,"n":427,"o":71.65,"t":"2026-05-11T04:00:00Z","v":37772,"vw":72.305646},{"c":71.2836,"h":71.82,"l":69.3985,"n":295,"o":71.34,"t":"2026-05-12T04:00:00Z","v":16304,"vw":70.325858},{"c":72.1168,"h":72.56,"l":71,"n":296,"o":72.19,"t":"2026-05-13T04:00:00Z","v":22344,"vw":71.908268},{"c":72.302,"h":72.48,"l":71.655,"n":224,"o":71.79,"t":"2026-05-14T04:00:00Z","v":11012,"vw":72.064605},{"c":70.2481,"h":70.82,"l":69.91,"n":255,"o":70.25,"t":"2026-05-15T04:00:00Z","v":15028,"vw":70.443463},{"c":68.9153,"h":70.75,"l":68.08,"n":256,"o":70.75,"t":"2026-05-18T04:00:00Z","v":15011,"vw":68.654158},{"c":68.7991,"h":69.4499,"l":67,"n":202,"o":67.98,"t":"2026-05-19T04:00:00Z","v":17713,"vw":68.115093},{"c":71.5254,"h":71.56,"l":70.7494,"n":264,"o":70.95,"t":"2026-05-20T04:00:00Z","v":15609,"vw":71.043119},{"c":72.79,"h":72.8,"l":71.48,"n":385,"o":71.48,"t":"2026-05-21T04:00:00Z","v":24489,"vw":72.399631},{"c":73.9759,"h":74.27,"l":73.511,"n":243,"o":73.53,"t":"2026-05-22T04:00:00Z","v":13802,"vw":73.90351},{"c":76.92,"h":77.01,"l":75.5,"n":429,"o":75.81,"t":"2026-05-26T04:00:00Z","v":47771,"vw":76.560857},{"c":76.0703,"h":77.91,"l":75.44,"n":425,"o":77.91,"t":"2026-05-27T04:00:00Z","v":28750,"vw":76.337712},{"c":77.2713,"h":77.925,"l":75.85,"n":616,"o":76.52,"t":"2026-05-28T04:00:00Z","v":67862,"vw":77.219927},{"c":76.9964,"h":78.03,"l":76.67,"n":412,"o":77.84,"t":"2026-05-29T04:00:00Z","v":77122,"vw":77.13063},{"c":78.0525,"h":78.675,"l":76.2,"n":517,"o":76.96,"t":"2026-06-01T04:00:00Z","v":66608,"vw":78.024714},{"c":80.9016,"h":80.94,"l":79,"n":453,"o":79.12,"t":"2026-06-02T04:00:00Z","v":45654,"vw":80.282069},{"c":82.6816,"h":82.855,"l":80.65,"n":687,"o":82.27,"t":"2026-06-03T04:00:00Z","v":40267,"vw":82.018943},{"c":82.0569,"h":82.62,"l":79.5,"n":519,"o":80.28,"t":"2026-06-04T04:00:00Z","v":38436,"vw":81.415889},{"c":75.3599,"h":79.57,"l":75.18,"n":836,"o":79.57,"t":"2026-06-05T04:00:00Z","v":49970,"vw":77.669013},{"c":78.248,"h":79.5099,"l":77.54,"n":564,"o":78.03,"t":"2026-06-08T04:00:00Z","v":39275,"vw":78.238173},{"c":76.4884,"h":79.77,"l":72.755,"n":683,"o":79.77,"t":"2026-06-09T04:00:00Z","v":54962,"vw":75.667348},{"c":74.27,"h":77.7563,"l":74.23,"n":390,"o":75.46,"t":"2026-06-10T04:00:00Z","v":34465,"vw":75.151723},{"c":79.29,"h":79.61,"l":75.78,"n":885,"o":75.78,"t":"2026-06-11T04:00:00Z","v":93039,"vw":77.746713},{"c":81.8024,"h":82.3294,"l":79.29,"n":952,"o":79.35,"t":"2026-06-12T04:00:00Z","v":56918,"vw":81.335273},{"c":85.93,"h":85.965,"l":84.35,"n":1369,"o":84.87,"t":"2026-06-15T04:00:00Z","v":150761,"vw":85.283521},{"c":82.93,"h":86.805,"l":82.71,"n":1750,"o":85.64,"t":"2026-06-16T04:00:00Z","v":82353,"vw":84.530452},{"c":83.8229,"h":86.22,"l":83.75,"n":974,"o":84.55,"t":"2026-06-17T04:00:00Z","v":109011,"vw":84.730081},{"c":86.9519,"h":87.88,"l":86.71,"n":980,"o":87.07,"t":"2026-06-18T04:00:00Z","v":80890,"vw":87.226686},{"c":87.48,"h":88.237,"l":86.41,"n":1590,"o":88.11,"t":"2026-06-22T04:00:00Z","v":58201,"vw":87.207061},{"c":82.1162,"h":83.5084,"l":81.4382,"n":1083,"o":82,"t":"2026-06-23T04:00:00Z","v":72322,"vw":82.211418},{"c":81.0931,"h":82.035,"l":79.3,"n":672,"o":81.94,"t":"2026-06-24T04:00:00Z","v":42224,"vw":80.277831},{"c":82.6761,"h":85.04,"l":80.38,"n":983,"o":85,"t":"2026-06-25T04:00:00Z","v":49438,"vw":82.47499},{"c":79.2279,"h":80.65,"l":78.9801,"n":838,"o":80.17,"t":"2026-06-26T04:00:00Z","v":48699,"vw":79.734873},{"c":82.66,"h":82.75,"l":77.75,"n":1618,"o":80.7,"t":"2026-06-29T04:00:00Z","v":72758,"vw":80.810044},{"c":85.27,"h":85.605,"l":82.91,"n":1208,"o":82.99,"t":"2026-06-30T04:00:00Z","v":93883,"vw":84.600227},{"c":81.23,"h":83.35,"l":80.82,"n":1478,"o":81.575,"t":"2026-07-01T04:00:00Z","v":74971,"vw":81.795435},{"c":76.4,"h":81.4285,"l":75.34,"n":1457,"o":80.87,"t":"2026-07-02T04:00:00Z","v":118418,"vw":77.198749},{"c":78.2503,"h":79.6599,"l":78.11,"n":860,"o":78.59,"t":"2026-07-06T04:00:00Z","v":48288,"vw":78.883639},{"c":74.82,"h":75.66,"l":73.5237,"n":1186,"o":75.01,"t":"2026-07-07T04:00:00Z","v":106951,"vw":74.715928},{"c":75.76,"h":76.01,"l":73.3003,"n":779,"o":73.98,"t":"2026-07-08T04:00:00Z","v":40883,"vw":74.970957},{"c":78.21,"h":79.88,"l":78.1,"n":965,"o":78.73,"t":"2026-07-09T04:00:00Z","v":54963,"vw":78.997473},{"c":78.17,"h":78.43,"l":76.935,"n":757,"o":77.4,"t":"2026-07-10T04:00:00Z","v":36338,"vw":77.796439},{"c":74.71,"h":76.18,"l":74.45,"n":1059,"o":76.18,"t":"2026-07-13T04:00:00Z","v":50434,"vw":74.936305},{"c":76.1282,"h":77.53,"l":75.4,"n":758,"o":77.485,"t":"2026-07-14T04:00:00Z","v":29932,"vw":76.269142},{"c":74.48,"h":76.91,"l":72.6,"n":1188,"o":76.91,"t":"2026-07-15T04:00:00Z","v":95799,"vw":74.037599},{"c":71.4926,"h":73.33,"l":71.0201,"n":928,"o":72.82,"t":"2026-07-16T04:00:00Z","v":53017,"vw":71.992177},{"c":71.1697,"h":72.1,"l":68.4499,"n":807,"o":69.34,"t":"2026-07-17T04:00:00Z","v":64806,"vw":69.98316},{"c":71.11,"h":72.375,"l":71.11,"n":462,"o":71.5,"t":"2026-07-20T04:00:00Z","v":15881,"vw":71.717277},{"c":72.5506,"h":72.67,"l":71.83,"n":602,"o":72.52,"t":"2026-07-21T04:00:00Z","v":27689,"vw":72.443008},{"c":71.7338,"h":72.14,"l":71.62,"n":414,"o":71.64,"t":"2026-07-22T04:00:00Z","v":19846,"vw":71.881818},{"c":70.8092,"h":71.6589,"l":70.58,"n":572,"o":71.18,"t":"2026-07-23T04:00:00Z","v":30679,"vw":70.867097},{"c":69.7459,"h":70.69,"l":69.61,"n":617,"o":70.55,"t":"2026-07-24T04:00:00Z","v":45635,"vw":69.92025},{"c":69.7157,"h":71.14,"l":68.87,"n":553,"o":70.99,"t":"2026-07-27T04:00:00Z","v":27323,"vw":69.649423},{"c":68.9294,"h":69.275,"l":67.11,"n":751,"o":69,"t":"2026-07-28T04:00:00Z","v":40348,"vw":68.481878},{"c":67.861,"h":69.89,"l":67.65,"n":1050,"o":68.95,"t":"2026-07-29T04:00:00Z","v":66158,"vw":68.52296},{"c":70.8069,"h":70.85,"l":69.76,"n":558,"o":70.31,"t":"2026-07-30T04:00:00Z","v":27372,"vw":70.407962},{"c":71.2808,"h":72.3,"l":70.59,"n":670,"o":72.12,"t":"2026-07-31T04:00:00Z","v":35960,"vw":71.46597},{"c":72.1997,"h":72.31,"l":70.6,"n":465,"o":71.43,"t":"2026-08-03T04:00:00Z","v":23936,"vw":71.811205},{"c":74.84,"h":74.91,"l":73.37,"n":808,"o":73.59,"t":"2026-08-04T04:00:00Z","v":50871,"vw":74.427848},{"c":73.8059,"h":75.44,"l":73.68,"n":568,"o":75.19,"t":"2026-08-05T04:00:00Z","v":25434,"vw":74.564468},{"c":71.3328,"h":72.2499,"l":70.8494,"n":598,"o":71.19,"t":"2026-08-06T04:00:00Z","v":205593,"vw":71.614753},{"c":72.0071,"h":72.23,"l":71.295,"n":462,"o":72.07,"t":"2026-08-07T04:00:00Z","v":33411,"vw":71.825346},{"c":72.5503,"h":73.04,"l":71.995,"n":423,"o":72.1,"t":"2026-08-10T04:00:00Z","v":33117,"vw":72.772365},{"c":72.331,"h":72.79,"l":72,"n":366,"o":72.62,"t":"2026-08-11T04:00:00Z","v":20205,"vw":72.481377},{"c":72.6643,"h":73.37,"l":72.63,"n":363,"o":72.9,"t":"2026-08-12T04:00:00Z","v":17662,"vw":72.899456},{"c":73.6555,"h":73.845,"l":72.78,"n":478,"o":72.78,"t":"2026-08-13T04:00:00Z","v":31073,"vw":73.647257},{"c":73.5286,"h":73.95,"l":73.31,"n":422,"o":73.59,"t":"2026-08-14T04:00:00Z","v":19448,"vw":73.530164},{"c":73.43,"h":74.08,"l":73.33,"n":434,"o":73.65,"t":"2026-08-17T04:00:00Z","v":27826,"vw":73.533256},{"c":72.1421,"h":72.62,"l":71.85,"n":414,"o":72.01,"t":"2026-08-18T04:00:00Z","v":23824,"vw":72.137635},{"c":70.4872,"h":72.3,"l":70.48,"n":528,"o":72.3,"t":"2026-08-19T04:00:00Z","v":32992,"vw":70.874626},{"c":69.9742,"h":70.7,"l":69.85,"n":391,"o":70.13,"t":"2026-08-20T04:00:00Z","v":19845,"vw":70.160347},{"c":70.5838,"h":70.67,"l":69.81,"n":344,"o":70.15,"t":"2026-08-21T04:00:00Z","v":14886,"vw":70.276901},{"c":69.4716,"h":69.96,"l":69.1,"n":426,"o":69.96,"t":"2026-08-24T04:00:00Z","v":23030,"vw":69.50512},{"c":70.0116,"h":70.35,"l":69.6,"n":257,"o":70.35,"t":"2026-08-25T04:00:00Z","v":15800,"vw":69.918848},{"c":70.3574,"h":70.59,"l":70.1173,"n":297,"o":70.32,"t":"2026-08-26T04:00:00Z","v":16020,"vw":70.460245},{"c":72.0576,"h":72.0825,"l":71.27,"n":304,"o":71.37,"t":"2026-08-27T04:00:00Z","v":16088,"vw":71.576359},{"c":70.912,"h":71.91,"l":70.84,"n":313,"o":71.91,"t":"2026-08-28T04:00:00Z","v":12163,"vw":71.141349},{"c":70.48,"h":70.66,"l":70.205,"n":349,"o":70.66,"t":"2026-08-31T04:00:00Z","v":29227,"vw":70.469285},{"c":68.262,"h":69.68,"l":68.2,"n":439,"o":69.68,"t":"2026-09-01T04:00:00Z","v":25083,"vw":68.462216},{"c":67.2195,"h":67.88,"l":67,"n":452,"o":67.88,"t":"2026-09-02T04:00:00Z","v":10534,"vw":67.205695},{"c":67.5703,"h":67.79,"l":66.96,"n":352,"o":67.49,"t":"2026-09-03T04:00:00Z","v":8156,"vw":67.466},{"c":68.1638,"h":68.3528,"l":67.69,"n":289,"o":67.69,"t":"2026-09-04T04:00:00Z","v":8744,"vw":68.084571},{"c":68.6415,"h":68.786,"l":67.81,"n":390,"o":68.42,"t":"2026-09-08T04:00:00Z","v":11037,"vw":68.477828},{"c":68.3176,"h":68.57,"l":68.2401,"n":344,"o":68.25,"t":"2026-09-09T04:00:00Z","v":13759,"vw":68.418452},{"c":67.7137,"h":68.2149,"l":67.24,"n":240,"o":67.35,"t":"2026-09-10T04:00:00Z","v":7456,"vw":67.91729},{"c":67.8915,"h":68.31,"l":67.8915,"n":240,"o":68.31,"t":"2026-09-11T04:00:00Z","v":11194,"vw":68.014045},{"c":68.4319,"h":68.82,"l":67.17,"n":253,"o":67.17,"t":"2026-09-14T04:00:00Z","v":10640,"vw":68.414229},{"c":67.6673,"h":68.04,"l":67.42,"n":273,"o":67.95,"t":"2026-09-15T04:00:00Z","v":10660,"vw":67.6407},{"c":67.859,"h":68.55,"l":67.57,"n":256,"o":68.05,"t":"2026-09-16T04:00:00Z","v":9830,"vw":68.091677},{"c":68.759,"h":68.87,"l":68.505,"n":255,"o":68.8,"t":"2026-09-17T04:00:00Z","v":16154,"vw":68.734214},{"c":68.8308,"h":68.93,"l":68.335,"n":239,"o":68.93,"t":"2026-09-18T04:00:00Z","v":16385,"vw":68.576954},{"c":71.1578,"h":71.3,"l":69.4212,"n":313,"o":69.4212,"t":"2026-09-21T04:00:00Z","v":18615,"vw":70.627457},{"c":71.6897,"h":71.72,"l":70.9751,"n":310,"o":71.2,"t":"2026-09-22T04:00:00Z","v":25433,"vw":71.310414},{"c":72.0079,"h":72.03,"l":70.9688,"n":185,"o":71.14,"t":"2026-09-23T04:00:00Z","v":9681,"vw":71.646301},{"c":71.9824,"h":72.1249,"l":71.47,"n":172,"o":71.51,"t":"2026-09-24T04:00:00Z","v":5837,"vw":71.823171},{"c":71.883,"h":72.28,"l":71.84,"n":200,"o":72.28,"t":"2026-09-25T04:00:00Z","v":6419,"vw":72.075866},{"c":71.5588,"h":71.755,"l":70.7692,"n":322,"o":71.19,"t":"2026-09-28T04:00:00Z","v":18581,"vw":71.31161},{"c":71.9488,"h":71.96,"l":71.47,"n":214,"o":71.96,"t":"2026-09-29T04:00:00Z","v":9397,"vw":71.656888},{"c":72.4656,"h":72.84,"l":72.26,"n":315,"o":72.26,"t":"2026-09-30T04:00:00Z","v":19085,"vw":72.651273},{"c":72.9325,"h":73.0399,"l":72.125,"n":260,"o":72.47,"t":"2026-10-01T04:00:00Z","v":17702,"vw":72.566772},{"c":73.03,"h":73.255,"l":72.58,"n":281,"o":73.22,"t":"2026-10-02T04:00:00Z","v":14336,"vw":72.844596},{"c":73.4738,"h":73.61,"l":73.06,"n":337,"o":73.06,"t":"2026-10-05T04:00:00Z","v":20298,"vw":73.459662},{"c":73.4016,"h":73.88,"l":73.3101,"n":264,"o":73.88,"t":"2026-10-06T04:00:00Z","v":11135,"vw":73.532368},{"c":72.5219,"h":72.82,"l":72.405,"n":270,"o":72.74,"t":"2026-10-07T04:00:00Z","v":6996,"vw":72.554928},{"c":71.7253,"h":72.645,"l":71.5801,"n":279,"o":72.13,"t":"2026-10-08T04:00:00Z","v":11060,"vw":72.060142},{"c":72.7084,"h":72.72,"l":71.865,"n":197,"o":72.46,"t":"2026-10-09T04:00:00Z","v":5236,"vw":72.528307},{"c":71.3543,"h":72.5,"l":71.27,"n":269,"o":72.5,"t":"2026-10-12T04:00:00Z","v":13982,"vw":71.414818},{"c":70.5475,"h":70.89,"l":70.1942,"n":260,"o":70.48,"t":"2026-10-13T04:00:00Z","v":14186,"vw":70.519415},{"c":68.4965,"h":69.84,"l":68.4965,"n":305,"o":69.84,"t":"2026-10-14T04:00:00Z","v":14371,"vw":69.01425},{"c":68.3697,"h":68.3697,"l":66.885,"n":315,"o":67.15,"t":"2026-10-15T04:00:00Z","v":21241,"vw":67.40453},{"c":65.5698,"h":67.1401,"l":65.42,"n":362,"o":66.85,"t":"2026-10-16T04:00:00Z","v":11047,"vw":66.229694},{"c":66.62,"h":67.46,"l":66.62,"n":211,"o":67.2,"t":"2026-10-19T04:00:00Z","v":7874,"vw":67.092303},{"c":66.4664,"h":66.865,"l":65.07,"n":210,"o":65.97,"t":"2026-10-20T04:00:00Z","v":12454,"vw":66.325994},{"c":67.8882,"h":68.335,"l":67.44,"n":242,"o":67.44,"t":"2026-10-21T04:00:00Z","v":12088,"vw":68.000669},{"c":64.1841,"h":66.27,"l":63.94,"n":270,"o":66.27,"t":"2026-10-22T04:00:00Z","v":13255,"vw":64.632133}],"volatilityBars":[{"c":69.8399,"h":69.8399,"l":69.4212,"n":5,"o":69.4212,"t":"2026-09-21T13:30:00Z","v":603,"vw":69.609954},{"c":70.08,"h":70.08,"l":69.935,"n":11,"o":69.935,"t":"2026-09-21T13:45:00Z","v":1218,"vw":70.047273},{"c":70.2,"h":70.2,"l":70.12,"n":6,"o":70.12,"t":"2026-09-21T14:00:00Z","v":263,"vw":70.153195},{"c":70.29,"h":70.29,"l":70.29,"n":4,"o":70.29,"t":"2026-09-21T14:15:00Z","v":700,"vw":70.29},{"c":70.44,"h":70.44,"l":70.44,"n":3,"o":70.44,"t":"2026-09-21T14:30:00Z","v":1191,"vw":70.44},{"c":70.485,"h":70.5,"l":70.485,"n":2,"o":70.5,"t":"2026-09-21T14:45:00Z","v":324,"vw":70.493519},{"c":70.641,"h":70.68,"l":70.641,"n":8,"o":70.68,"t":"2026-09-21T15:00:00Z","v":4131,"vw":70.656326},{"c":70.7501,"h":70.7501,"l":70.7501,"n":1,"o":70.7501,"t":"2026-09-21T15:30:00Z","v":100,"vw":70.7501},{"c":70.8,"h":70.825,"l":70.8,"n":4,"o":70.825,"t":"2026-09-21T15:45:00Z","v":2950,"vw":70.802986},{"c":70.83,"h":70.8887,"l":70.83,"n":4,"o":70.8887,"t":"2026-09-21T16:30:00Z","v":551,"vw":70.841582},{"c":70.81,"h":70.81,"l":70.81,"n":1,"o":70.81,"t":"2026-09-21T16:45:00Z","v":100,"vw":70.81},{"c":70.8023,"h":70.8023,"l":70.8023,"n":1,"o":70.8023,"t":"2026-09-21T17:00:00Z","v":1000,"vw":70.8023},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-09-21T17:15:00Z","v":300,"vw":70.78},{"c":70.9479,"h":70.9479,"l":70.9479,"n":1,"o":70.9479,"t":"2026-09-21T18:00:00Z","v":400,"vw":70.9479},{"c":70.96,"h":70.96,"l":70.96,"n":4,"o":70.96,"t":"2026-09-21T18:15:00Z","v":303,"vw":70.96},{"c":71.05,"h":71.05,"l":71.05,"n":2,"o":71.05,"t":"2026-09-21T18:45:00Z","v":552,"vw":71.05},{"c":71.3,"h":71.3,"l":71.3,"n":4,"o":71.3,"t":"2026-09-21T19:30:00Z","v":170,"vw":71.3},{"c":71.15,"h":71.15,"l":71.15,"n":5,"o":71.15,"t":"2026-09-21T19:45:00Z","v":745,"vw":71.15},{"c":71.22,"h":71.22,"l":71.22,"n":4,"o":71.22,"t":"2026-09-21T20:00:00Z","v":303,"vw":71.22},{"c":71.2771,"h":71.2771,"l":71.16,"n":13,"o":71.2,"t":"2026-09-22T13:30:00Z","v":3958,"vw":71.205328},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-09-22T13:45:00Z","v":140,"vw":71.31},{"c":71.3796,"h":71.38,"l":71.34,"n":8,"o":71.34,"t":"2026-09-22T14:00:00Z","v":4146,"vw":71.34197},{"c":71.2103,"h":71.2103,"l":71.2,"n":3,"o":71.2,"t":"2026-09-22T14:45:00Z","v":459,"vw":71.20515},{"c":71.06,"h":71.06,"l":71,"n":13,"o":71.06,"t":"2026-09-22T15:00:00Z","v":2491,"vw":71.026414},{"c":70.9751,"h":71.01,"l":70.9751,"n":3,"o":71.01,"t":"2026-09-22T15:15:00Z","v":353,"vw":70.985071},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-09-22T16:15:00Z","v":138,"vw":71},{"c":71.23,"h":71.23,"l":71.23,"n":2,"o":71.23,"t":"2026-09-22T16:45:00Z","v":113,"vw":71.23},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-09-22T17:00:00Z","v":195,"vw":71.2},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-09-22T17:15:00Z","v":406,"vw":71.2},{"c":71.41,"h":71.41,"l":71.4001,"n":23,"o":71.41,"t":"2026-09-22T17:45:00Z","v":10000,"vw":71.402607},{"c":71.575,"h":71.575,"l":71.55,"n":2,"o":71.55,"t":"2026-09-22T18:00:00Z","v":325,"vw":71.559615},{"c":71.6444,"h":71.6444,"l":71.59,"n":3,"o":71.59,"t":"2026-09-22T18:15:00Z","v":300,"vw":71.6198},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-09-22T19:00:00Z","v":200,"vw":71.6},{"c":71.61,"h":71.61,"l":71.61,"n":4,"o":71.61,"t":"2026-09-22T19:15:00Z","v":194,"vw":71.61},{"c":71.72,"h":71.72,"l":71.72,"n":2,"o":71.72,"t":"2026-09-22T19:45:00Z","v":215,"vw":71.72},{"c":71.14,"h":71.14,"l":71.14,"n":1,"o":71.14,"t":"2026-09-23T14:00:00Z","v":200,"vw":71.14},{"c":70.99,"h":70.99,"l":70.9688,"n":3,"o":70.9688,"t":"2026-09-23T14:15:00Z","v":1036,"vw":70.987952},{"c":71.025,"h":71.025,"l":71.025,"n":1,"o":71.025,"t":"2026-09-23T14:30:00Z","v":400,"vw":71.025},{"c":71.49,"h":71.49,"l":71.46,"n":5,"o":71.46,"t":"2026-09-23T14:45:00Z","v":406,"vw":71.4825},{"c":71.77,"h":71.77,"l":71.75,"n":10,"o":71.75,"t":"2026-09-23T15:15:00Z","v":3200,"vw":71.765},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-09-23T16:15:00Z","v":100,"vw":71.67},{"c":71.685,"h":71.685,"l":71.61,"n":5,"o":71.61,"t":"2026-09-23T17:15:00Z","v":402,"vw":71.66625},{"c":71.835,"h":71.835,"l":71.835,"n":2,"o":71.835,"t":"2026-09-23T19:15:00Z","v":651,"vw":71.835},{"c":72.03,"h":72.03,"l":72,"n":9,"o":72,"t":"2026-09-23T19:45:00Z","v":1578,"vw":72.018654},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-09-24T13:45:00Z","v":450,"vw":71.51},{"c":71.6463,"h":71.6463,"l":71.6463,"n":2,"o":71.6463,"t":"2026-09-24T14:15:00Z","v":461,"vw":71.6463},{"c":71.47,"h":71.47,"l":71.47,"n":2,"o":71.47,"t":"2026-09-24T16:00:00Z","v":800,"vw":71.47},{"c":72.07,"h":72.07,"l":72.07,"n":2,"o":72.07,"t":"2026-09-24T16:30:00Z","v":199,"vw":72.07},{"c":72.1249,"h":72.1249,"l":72.1249,"n":1,"o":72.1249,"t":"2026-09-24T17:15:00Z","v":650,"vw":72.1249},{"c":71.96,"h":71.96,"l":71.96,"n":3,"o":71.96,"t":"2026-09-24T17:45:00Z","v":541,"vw":71.96},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-09-24T18:00:00Z","v":100,"vw":71.68},{"c":71.8173,"h":71.8173,"l":71.8173,"n":1,"o":71.8173,"t":"2026-09-24T18:15:00Z","v":100,"vw":71.8173},{"c":71.95,"h":72.0067,"l":71.95,"n":3,"o":72.0067,"t":"2026-09-24T19:45:00Z","v":1241,"vw":71.985255},{"c":72.28,"h":72.28,"l":72.28,"n":8,"o":72.28,"t":"2026-09-25T13:30:00Z","v":181,"vw":72.28},{"c":72.265,"h":72.265,"l":72.265,"n":3,"o":72.265,"t":"2026-09-25T13:45:00Z","v":107,"vw":72.265},{"c":72,"h":72,"l":71.99,"n":6,"o":71.99,"t":"2026-09-25T14:45:00Z","v":540,"vw":71.996329},{"c":72.14,"h":72.18,"l":72.0722,"n":3,"o":72.0722,"t":"2026-09-25T15:00:00Z","v":1295,"vw":72.112372},{"c":72.03,"h":72.03,"l":72.03,"n":2,"o":72.03,"t":"2026-09-25T15:15:00Z","v":320,"vw":72.03},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-09-25T15:45:00Z","v":127,"vw":71.91},{"c":72.16,"h":72.16,"l":72.16,"n":1,"o":72.16,"t":"2026-09-25T16:00:00Z","v":292,"vw":72.16},{"c":72.175,"h":72.175,"l":72.175,"n":1,"o":72.175,"t":"2026-09-25T17:15:00Z","v":415,"vw":72.175},{"c":72.0859,"h":72.0859,"l":72.0859,"n":1,"o":72.0859,"t":"2026-09-25T18:00:00Z","v":489,"vw":72.0859},{"c":72.0082,"h":72.0082,"l":72,"n":4,"o":72,"t":"2026-09-25T18:15:00Z","v":345,"vw":72.005538},{"c":71.97,"h":72.015,"l":71.97,"n":6,"o":72.015,"t":"2026-09-25T18:45:00Z","v":716,"vw":72.000145},{"c":71.84,"h":71.84,"l":71.84,"n":5,"o":71.84,"t":"2026-09-25T19:45:00Z","v":204,"vw":71.84},{"c":71.23,"h":71.23,"l":70.95,"n":16,"o":70.95,"t":"2026-09-28T13:30:00Z","v":3124,"vw":71.036515},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-09-28T13:45:00Z","v":200,"vw":71.1},{"c":70.7692,"h":70.7692,"l":70.7692,"n":5,"o":70.7692,"t":"2026-09-28T15:00:00Z","v":143,"vw":70.7692},{"c":71.027,"h":71.027,"l":71.027,"n":1,"o":71.027,"t":"2026-09-28T15:15:00Z","v":100,"vw":71.027},{"c":71.13,"h":71.13,"l":71.06,"n":16,"o":71.07,"t":"2026-09-28T15:45:00Z","v":3934,"vw":71.07464},{"c":71.18,"h":71.18,"l":71.18,"n":2,"o":71.18,"t":"2026-09-28T16:00:00Z","v":625,"vw":71.18},{"c":71.6599,"h":71.6599,"l":71.342,"n":18,"o":71.354,"t":"2026-09-28T16:15:00Z","v":2356,"vw":71.404759},{"c":71.645,"h":71.645,"l":71.645,"n":5,"o":71.645,"t":"2026-09-28T18:15:00Z","v":2683,"vw":71.645},{"c":71.605,"h":71.605,"l":71.605,"n":3,"o":71.605,"t":"2026-09-28T18:30:00Z","v":163,"vw":71.605},{"c":71.755,"h":71.755,"l":71.755,"n":2,"o":71.755,"t":"2026-09-28T18:45:00Z","v":120,"vw":71.755},{"c":71.645,"h":71.645,"l":71.645,"n":4,"o":71.645,"t":"2026-09-28T19:00:00Z","v":182,"vw":71.645},{"c":71.7399,"h":71.7399,"l":71.7399,"n":1,"o":71.7399,"t":"2026-09-28T19:15:00Z","v":200,"vw":71.7399},{"c":71.56,"h":71.57,"l":71.5355,"n":21,"o":71.5355,"t":"2026-09-28T19:45:00Z","v":2016,"vw":71.564226},{"c":71.7,"h":71.96,"l":71.7,"n":11,"o":71.96,"t":"2026-09-29T13:30:00Z","v":1476,"vw":71.72142},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-09-29T14:00:00Z","v":420,"vw":71.67},{"c":71.77,"h":71.77,"l":71.77,"n":1,"o":71.77,"t":"2026-09-29T14:15:00Z","v":101,"vw":71.77},{"c":71.6532,"h":71.7983,"l":71.6532,"n":3,"o":71.7983,"t":"2026-09-29T14:30:00Z","v":347,"vw":71.709008},{"c":71.5,"h":71.6301,"l":71.475,"n":8,"o":71.6301,"t":"2026-09-29T15:15:00Z","v":2250,"vw":71.503932},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-09-29T16:15:00Z","v":100,"vw":71.47},{"c":71.57,"h":71.57,"l":71.5489,"n":5,"o":71.5489,"t":"2026-09-29T17:45:00Z","v":674,"vw":71.563902},{"c":71.65,"h":71.65,"l":71.63,"n":2,"o":71.63,"t":"2026-09-29T18:00:00Z","v":260,"vw":71.642308},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-09-29T18:30:00Z","v":100,"vw":71.75},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-09-29T19:15:00Z","v":300,"vw":71.75},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-09-29T19:30:00Z","v":103,"vw":71.8},{"c":71.96,"h":71.96,"l":71.92,"n":13,"o":71.93,"t":"2026-09-29T19:45:00Z","v":990,"vw":71.936885},{"c":72.72,"h":72.72,"l":72.72,"n":3,"o":72.72,"t":"2026-09-29T20:00:00Z","v":444,"vw":72.72},{"c":72.26,"h":72.26,"l":72.26,"n":1,"o":72.26,"t":"2026-09-30T13:30:00Z","v":200,"vw":72.26},{"c":72.56,"h":72.6,"l":72.295,"n":18,"o":72.295,"t":"2026-09-30T13:45:00Z","v":3290,"vw":72.526052},{"c":72.6,"h":72.6,"l":72.56,"n":4,"o":72.56,"t":"2026-09-30T14:15:00Z","v":256,"vw":72.576},{"c":72.75,"h":72.75,"l":72.58,"n":9,"o":72.58,"t":"2026-09-30T14:45:00Z","v":1144,"vw":72.612252},{"c":72.69,"h":72.73,"l":72.69,"n":4,"o":72.73,"t":"2026-09-30T15:00:00Z","v":313,"vw":72.71},{"c":72.7701,"h":72.7701,"l":72.7701,"n":1,"o":72.7701,"t":"2026-09-30T15:15:00Z","v":100,"vw":72.7701},{"c":72.84,"h":72.84,"l":72.805,"n":9,"o":72.805,"t":"2026-09-30T16:00:00Z","v":562,"vw":72.827857},{"c":72.795,"h":72.82,"l":72.795,"n":4,"o":72.82,"t":"2026-09-30T16:15:00Z","v":1000,"vw":72.8075},{"c":72.77,"h":72.82,"l":72.77,"n":8,"o":72.82,"t":"2026-09-30T16:45:00Z","v":725,"vw":72.80232},{"c":72.76,"h":72.77,"l":72.76,"n":17,"o":72.77,"t":"2026-09-30T17:00:00Z","v":3117,"vw":72.766974},{"c":72.63,"h":72.63,"l":72.63,"n":5,"o":72.63,"t":"2026-09-30T17:15:00Z","v":344,"vw":72.63},{"c":72.61,"h":72.68,"l":72.58,"n":11,"o":72.68,"t":"2026-09-30T18:15:00Z","v":1724,"vw":72.615894},{"c":72.605,"h":72.605,"l":72.56,"n":7,"o":72.56,"t":"2026-09-30T18:30:00Z","v":610,"vw":72.581957},{"c":72.59,"h":72.59,"l":72.59,"n":1,"o":72.59,"t":"2026-09-30T19:00:00Z","v":100,"vw":72.59},{"c":72.63,"h":72.64,"l":72.63,"n":6,"o":72.64,"t":"2026-09-30T19:15:00Z","v":555,"vw":72.632381},{"c":72.675,"h":72.68,"l":72.67,"n":4,"o":72.68,"t":"2026-09-30T19:30:00Z","v":1220,"vw":72.672851},{"c":72.44,"h":72.69,"l":72.44,"n":6,"o":72.69,"t":"2026-09-30T19:45:00Z","v":1458,"vw":72.578811},{"c":72.47,"h":72.56,"l":72.47,"n":3,"o":72.56,"t":"2026-10-01T11:30:00Z","v":300,"vw":72.5},{"c":72.465,"h":72.5652,"l":72.35,"n":18,"o":72.47,"t":"2026-10-01T13:30:00Z","v":2150,"vw":72.474872},{"c":72.665,"h":72.665,"l":72.54,"n":6,"o":72.54,"t":"2026-10-01T13:45:00Z","v":531,"vw":72.580969},{"c":72.38,"h":72.65,"l":72.38,"n":8,"o":72.65,"t":"2026-10-01T14:00:00Z","v":591,"vw":72.572976},{"c":72.3,"h":72.3,"l":72.2,"n":3,"o":72.2,"t":"2026-10-01T14:30:00Z","v":1651,"vw":72.260606},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-01T15:15:00Z","v":746,"vw":72.23},{"c":72.1529,"h":72.1529,"l":72.1529,"n":2,"o":72.1529,"t":"2026-10-01T15:30:00Z","v":694,"vw":72.1529},{"c":72.125,"h":72.125,"l":72.125,"n":1,"o":72.125,"t":"2026-10-01T15:45:00Z","v":200,"vw":72.125},{"c":72.17,"h":72.26,"l":72.17,"n":8,"o":72.26,"t":"2026-10-01T16:00:00Z","v":1455,"vw":72.240714},{"c":72.26,"h":72.26,"l":72.26,"n":1,"o":72.26,"t":"2026-10-01T16:30:00Z","v":258,"vw":72.26},{"c":72.65,"h":72.65,"l":72.4,"n":4,"o":72.4,"t":"2026-10-01T17:15:00Z","v":754,"vw":72.600133},{"c":72.61,"h":72.69,"l":72.61,"n":13,"o":72.69,"t":"2026-10-01T17:45:00Z","v":1040,"vw":72.682},{"c":72.56,"h":72.56,"l":72.5276,"n":2,"o":72.5276,"t":"2026-10-01T18:00:00Z","v":200,"vw":72.5438},{"c":72.81,"h":72.86,"l":72.8,"n":8,"o":72.86,"t":"2026-10-01T19:00:00Z","v":374,"vw":72.823333},{"c":72.8799,"h":72.91,"l":72.8799,"n":3,"o":72.91,"t":"2026-10-01T19:15:00Z","v":574,"vw":72.900876},{"c":73.0399,"h":73.0399,"l":72.935,"n":7,"o":72.96,"t":"2026-10-01T19:30:00Z","v":1808,"vw":73.022427},{"c":72.91,"h":72.98,"l":72.9,"n":13,"o":72.98,"t":"2026-10-01T19:45:00Z","v":2202,"vw":72.916264},{"c":73.1114,"h":73.22,"l":73.1114,"n":17,"o":73.22,"t":"2026-10-02T13:30:00Z","v":1264,"vw":73.170681},{"c":73.092,"h":73.092,"l":73.092,"n":1,"o":73.092,"t":"2026-10-02T14:00:00Z","v":214,"vw":73.092},{"c":73.255,"h":73.255,"l":73.25,"n":4,"o":73.25,"t":"2026-10-02T14:15:00Z","v":508,"vw":73.253024},{"c":73.13,"h":73.14,"l":73.13,"n":5,"o":73.14,"t":"2026-10-02T14:30:00Z","v":217,"vw":73.135327},{"c":72.64,"h":72.91,"l":72.64,"n":8,"o":72.91,"t":"2026-10-02T15:00:00Z","v":1049,"vw":72.667495},{"c":72.58,"h":72.71,"l":72.58,"n":8,"o":72.71,"t":"2026-10-02T15:15:00Z","v":2591,"vw":72.629704},{"c":72.67,"h":72.67,"l":72.59,"n":3,"o":72.59,"t":"2026-10-02T15:30:00Z","v":530,"vw":72.624623},{"c":72.85,"h":72.85,"l":72.85,"n":2,"o":72.85,"t":"2026-10-02T16:15:00Z","v":204,"vw":72.85},{"c":72.8399,"h":72.85,"l":72.8399,"n":6,"o":72.85,"t":"2026-10-02T17:00:00Z","v":438,"vw":72.845703},{"c":72.725,"h":72.725,"l":72.725,"n":1,"o":72.725,"t":"2026-10-02T17:30:00Z","v":400,"vw":72.725},{"c":72.8493,"h":72.8493,"l":72.8493,"n":2,"o":72.8493,"t":"2026-10-02T18:15:00Z","v":145,"vw":72.8493},{"c":72.8299,"h":72.8299,"l":72.8299,"n":3,"o":72.8299,"t":"2026-10-02T19:00:00Z","v":215,"vw":72.8299},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-02T19:30:00Z","v":601,"vw":72.96},{"c":72.97,"h":72.97,"l":72.861,"n":7,"o":72.875,"t":"2026-10-02T19:45:00Z","v":3550,"vw":72.875848},{"c":73.03,"h":73.03,"l":73.03,"n":5,"o":73.03,"t":"2026-10-02T20:00:00Z","v":180,"vw":73.03},{"c":73.325,"h":73.35,"l":73.06,"n":28,"o":73.06,"t":"2026-10-05T13:30:00Z","v":1418,"vw":73.133183},{"c":73.44,"h":73.5,"l":73.3951,"n":12,"o":73.3951,"t":"2026-10-05T13:45:00Z","v":863,"vw":73.467114},{"c":73.28,"h":73.285,"l":73.28,"n":3,"o":73.285,"t":"2026-10-05T14:00:00Z","v":390,"vw":73.283432},{"c":73.5699,"h":73.5699,"l":73.4455,"n":5,"o":73.4455,"t":"2026-10-05T14:15:00Z","v":982,"vw":73.485602},{"c":73.41,"h":73.4299,"l":73.41,"n":6,"o":73.41,"t":"2026-10-05T14:30:00Z","v":634,"vw":73.414275},{"c":73.3801,"h":73.3801,"l":73.3801,"n":2,"o":73.3801,"t":"2026-10-05T14:45:00Z","v":140,"vw":73.3801},{"c":73.435,"h":73.435,"l":73.41,"n":4,"o":73.41,"t":"2026-10-05T15:45:00Z","v":1372,"vw":73.42004},{"c":73.4599,"h":73.4599,"l":73.4599,"n":1,"o":73.4599,"t":"2026-10-05T16:00:00Z","v":136,"vw":73.4599},{"c":73.4234,"h":73.4234,"l":73.4234,"n":1,"o":73.4234,"t":"2026-10-05T16:15:00Z","v":150,"vw":73.4234},{"c":73.3896,"h":73.3896,"l":73.38,"n":4,"o":73.38,"t":"2026-10-05T16:30:00Z","v":754,"vw":73.384597},{"c":73.3599,"h":73.3599,"l":73.33,"n":6,"o":73.33,"t":"2026-10-05T17:00:00Z","v":1055,"vw":73.337437},{"c":73.4,"h":73.42,"l":73.4,"n":6,"o":73.42,"t":"2026-10-05T17:15:00Z","v":409,"vw":73.408439},{"c":73.61,"h":73.61,"l":73.5044,"n":5,"o":73.5044,"t":"2026-10-05T17:45:00Z","v":616,"vw":73.530654},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-10-05T18:00:00Z","v":134,"vw":73.56},{"c":73.5556,"h":73.5556,"l":73.55,"n":10,"o":73.551,"t":"2026-10-05T18:15:00Z","v":1407,"vw":73.552849},{"c":73.58,"h":73.58,"l":73.58,"n":2,"o":73.58,"t":"2026-10-05T18:30:00Z","v":141,"vw":73.58},{"c":73.5599,"h":73.5599,"l":73.5599,"n":3,"o":73.5599,"t":"2026-10-05T19:00:00Z","v":703,"vw":73.5599},{"c":73.525,"h":73.5356,"l":73.52,"n":8,"o":73.53,"t":"2026-10-05T19:15:00Z","v":950,"vw":73.526551},{"c":73.54,"h":73.55,"l":73.52,"n":7,"o":73.52,"t":"2026-10-05T19:30:00Z","v":5228,"vw":73.53808},{"c":73.46,"h":73.46,"l":73.46,"n":2,"o":73.46,"t":"2026-10-05T19:45:00Z","v":161,"vw":73.46},{"c":73.7619,"h":73.88,"l":73.7619,"n":13,"o":73.88,"t":"2026-10-06T13:30:00Z","v":1008,"vw":73.855111},{"c":73.69,"h":73.725,"l":73.64,"n":11,"o":73.725,"t":"2026-10-06T14:00:00Z","v":1556,"vw":73.69373},{"c":73.47,"h":73.62,"l":73.47,"n":13,"o":73.62,"t":"2026-10-06T14:15:00Z","v":929,"vw":73.576448},{"c":73.37,"h":73.38,"l":73.37,"n":4,"o":73.38,"t":"2026-10-06T14:30:00Z","v":361,"vw":73.376349},{"c":73.75,"h":73.7699,"l":73.735,"n":4,"o":73.735,"t":"2026-10-06T15:00:00Z","v":922,"vw":73.747198},{"c":73.55,"h":73.59,"l":73.55,"n":3,"o":73.59,"t":"2026-10-06T15:30:00Z","v":226,"vw":73.567778},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-06T16:15:00Z","v":100,"vw":73.38},{"c":73.37,"h":73.38,"l":73.3101,"n":7,"o":73.3101,"t":"2026-10-06T16:30:00Z","v":1372,"vw":73.361142},{"c":73.4249,"h":73.4249,"l":73.405,"n":3,"o":73.405,"t":"2026-10-06T18:00:00Z","v":605,"vw":73.411721},{"c":73.34,"h":73.34,"l":73.34,"n":2,"o":73.34,"t":"2026-10-06T18:15:00Z","v":1981,"vw":73.34},{"c":73.41,"h":73.41,"l":73.345,"n":5,"o":73.345,"t":"2026-10-06T19:45:00Z","v":347,"vw":73.380385},{"c":72.475,"h":72.82,"l":72.475,"n":27,"o":72.74,"t":"2026-10-07T13:30:00Z","v":1393,"vw":72.708012},{"c":72.405,"h":72.425,"l":72.405,"n":2,"o":72.425,"t":"2026-10-07T14:00:00Z","v":550,"vw":72.410455},{"c":72.6001,"h":72.6001,"l":72.53,"n":4,"o":72.53,"t":"2026-10-07T14:15:00Z","v":782,"vw":72.538987},{"c":72.58,"h":72.58,"l":72.525,"n":4,"o":72.525,"t":"2026-10-07T16:00:00Z","v":476,"vw":72.563732},{"c":72.5099,"h":72.5452,"l":72.485,"n":8,"o":72.5452,"t":"2026-10-07T16:45:00Z","v":759,"vw":72.510561},{"c":72.53,"h":72.53,"l":72.53,"n":4,"o":72.53,"t":"2026-10-07T18:00:00Z","v":524,"vw":72.53},{"c":72.46,"h":72.46,"l":72.46,"n":3,"o":72.46,"t":"2026-10-07T18:30:00Z","v":502,"vw":72.46},{"c":72.5199,"h":72.5199,"l":72.5199,"n":2,"o":72.5199,"t":"2026-10-07T19:00:00Z","v":149,"vw":72.5199},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-08T11:00:00Z","v":145,"vw":72.5},{"c":71.94,"h":72.13,"l":71.94,"n":28,"o":72.13,"t":"2026-10-08T13:30:00Z","v":2582,"vw":71.97229},{"c":72.11,"h":72.11,"l":72.055,"n":4,"o":72.055,"t":"2026-10-08T13:45:00Z","v":1507,"vw":72.076667},{"c":72.3789,"h":72.3789,"l":72.3789,"n":1,"o":72.3789,"t":"2026-10-08T14:00:00Z","v":200,"vw":72.3789},{"c":72.56,"h":72.645,"l":72.56,"n":4,"o":72.645,"t":"2026-10-08T14:30:00Z","v":917,"vw":72.619454},{"c":72.2799,"h":72.2799,"l":72.255,"n":11,"o":72.275,"t":"2026-10-08T15:45:00Z","v":899,"vw":72.270953},{"c":72.33,"h":72.33,"l":72.26,"n":6,"o":72.26,"t":"2026-10-08T16:15:00Z","v":549,"vw":72.299046},{"c":72.365,"h":72.365,"l":72.35,"n":2,"o":72.35,"t":"2026-10-08T16:30:00Z","v":200,"vw":72.3575},{"c":71.86,"h":71.86,"l":71.86,"n":10,"o":71.86,"t":"2026-10-08T17:15:00Z","v":427,"vw":71.86},{"c":71.706,"h":71.706,"l":71.706,"n":1,"o":71.706,"t":"2026-10-08T17:30:00Z","v":100,"vw":71.706},{"c":71.5801,"h":71.625,"l":71.5801,"n":8,"o":71.625,"t":"2026-10-08T17:45:00Z","v":506,"vw":71.599422},{"c":71.82,"h":71.82,"l":71.81,"n":3,"o":71.81,"t":"2026-10-08T18:30:00Z","v":911,"vw":71.811135},{"c":71.68,"h":71.68,"l":71.68,"n":6,"o":71.68,"t":"2026-10-08T19:45:00Z","v":501,"vw":71.68},{"c":72.175,"h":72.46,"l":72.175,"n":6,"o":72.46,"t":"2026-10-09T13:30:00Z","v":670,"vw":72.361739},{"c":71.865,"h":71.865,"l":71.865,"n":2,"o":71.865,"t":"2026-10-09T13:45:00Z","v":102,"vw":71.865},{"c":72.075,"h":72.075,"l":72.075,"n":1,"o":72.075,"t":"2026-10-09T14:00:00Z","v":137,"vw":72.075},{"c":72.4,"h":72.4,"l":72.4,"n":3,"o":72.4,"t":"2026-10-09T15:15:00Z","v":500,"vw":72.4},{"c":72.5499,"h":72.5499,"l":72.5499,"n":2,"o":72.5499,"t":"2026-10-09T17:00:00Z","v":138,"vw":72.5499},{"c":72.6667,"h":72.6667,"l":72.6667,"n":3,"o":72.6667,"t":"2026-10-09T18:30:00Z","v":216,"vw":72.6667},{"c":72.655,"h":72.655,"l":72.655,"n":1,"o":72.655,"t":"2026-10-09T18:45:00Z","v":275,"vw":72.655},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-09T19:00:00Z","v":100,"vw":72.61},{"c":72.62,"h":72.62,"l":72.611,"n":4,"o":72.611,"t":"2026-10-09T19:15:00Z","v":301,"vw":72.61401},{"c":72.66,"h":72.66,"l":72.66,"n":2,"o":72.66,"t":"2026-10-09T19:30:00Z","v":246,"vw":72.66},{"c":72.72,"h":72.72,"l":72.64,"n":7,"o":72.64,"t":"2026-10-09T19:45:00Z","v":1174,"vw":72.69252},{"c":72.5,"h":72.5,"l":72.5,"n":6,"o":72.5,"t":"2026-10-12T13:30:00Z","v":355,"vw":72.5},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-10-12T13:45:00Z","v":101,"vw":71.85},{"c":71.755,"h":71.755,"l":71.755,"n":5,"o":71.755,"t":"2026-10-12T14:00:00Z","v":632,"vw":71.755},{"c":71.665,"h":71.665,"l":71.665,"n":2,"o":71.665,"t":"2026-10-12T14:15:00Z","v":140,"vw":71.665},{"c":71.5099,"h":71.5099,"l":71.48,"n":10,"o":71.48,"t":"2026-10-12T15:15:00Z","v":1713,"vw":71.488627},{"c":71.3249,"h":71.3249,"l":71.3,"n":6,"o":71.3,"t":"2026-10-12T17:15:00Z","v":1350,"vw":71.311988},{"c":71.2701,"h":71.31,"l":71.27,"n":20,"o":71.28,"t":"2026-10-12T17:30:00Z","v":3452,"vw":71.289961},{"c":71.3799,"h":71.3799,"l":71.3799,"n":3,"o":71.3799,"t":"2026-10-12T17:45:00Z","v":201,"vw":71.3799},{"c":71.39,"h":71.39,"l":71.32,"n":3,"o":71.32,"t":"2026-10-12T19:15:00Z","v":241,"vw":71.349167},{"c":71.4199,"h":71.4199,"l":71.35,"n":7,"o":71.35,"t":"2026-10-12T19:30:00Z","v":1662,"vw":71.376975},{"c":71.35,"h":71.36,"l":71.35,"n":11,"o":71.3535,"t":"2026-10-12T19:45:00Z","v":2275,"vw":71.353363},{"c":70.79,"h":70.845,"l":70.38,"n":23,"o":70.48,"t":"2026-10-13T13:30:00Z","v":2841,"vw":70.77463},{"c":70.8,"h":70.89,"l":70.8,"n":2,"o":70.89,"t":"2026-10-13T13:45:00Z","v":448,"vw":70.869308},{"c":70.6,"h":70.6574,"l":70.6,"n":2,"o":70.6574,"t":"2026-10-13T14:00:00Z","v":473,"vw":70.614926},{"c":70.6301,"h":70.6301,"l":70.6301,"n":2,"o":70.6301,"t":"2026-10-13T14:15:00Z","v":219,"vw":70.6301},{"c":70.37,"h":70.5921,"l":70.36,"n":12,"o":70.5921,"t":"2026-10-13T14:45:00Z","v":1613,"vw":70.395567},{"c":70.22,"h":70.22,"l":70.22,"n":2,"o":70.22,"t":"2026-10-13T15:15:00Z","v":101,"vw":70.22},{"c":70.1942,"h":70.1942,"l":70.1942,"n":1,"o":70.1942,"t":"2026-10-13T15:30:00Z","v":342,"vw":70.1942},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-13T16:00:00Z","v":418,"vw":70.41},{"c":70.62,"h":70.62,"l":70.62,"n":2,"o":70.62,"t":"2026-10-13T16:30:00Z","v":1500,"vw":70.62},{"c":70.34,"h":70.34,"l":70.34,"n":3,"o":70.34,"t":"2026-10-13T17:00:00Z","v":584,"vw":70.34},{"c":70.35,"h":70.35,"l":70.33,"n":8,"o":70.33,"t":"2026-10-13T17:30:00Z","v":3200,"vw":70.336319},{"c":70.4701,"h":70.4701,"l":70.4701,"n":1,"o":70.4701,"t":"2026-10-13T18:00:00Z","v":200,"vw":70.4701},{"c":70.54,"h":70.54,"l":70.54,"n":1,"o":70.54,"t":"2026-10-13T19:45:00Z","v":575,"vw":70.54},{"c":69.7999,"h":69.84,"l":69.785,"n":44,"o":69.84,"t":"2026-10-14T13:30:00Z","v":1133,"vw":69.809913},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-14T14:00:00Z","v":400,"vw":69.56},{"c":69.565,"h":69.565,"l":69.565,"n":1,"o":69.565,"t":"2026-10-14T14:15:00Z","v":300,"vw":69.565},{"c":69.45,"h":69.6,"l":69.45,"n":9,"o":69.5504,"t":"2026-10-14T14:30:00Z","v":931,"vw":69.552977},{"c":69.45,"h":69.45,"l":69.45,"n":6,"o":69.45,"t":"2026-10-14T14:45:00Z","v":437,"vw":69.45},{"c":69.15,"h":69.15,"l":69.0101,"n":4,"o":69.1,"t":"2026-10-14T15:00:00Z","v":3036,"vw":69.11282},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-14T15:15:00Z","v":300,"vw":69.2},{"c":69.145,"h":69.145,"l":69.145,"n":2,"o":69.145,"t":"2026-10-14T15:30:00Z","v":106,"vw":69.145},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-14T16:00:00Z","v":420,"vw":68.8},{"c":68.7943,"h":68.8144,"l":68.7943,"n":3,"o":68.8144,"t":"2026-10-14T16:15:00Z","v":351,"vw":68.808657},{"c":68.755,"h":68.755,"l":68.755,"n":1,"o":68.755,"t":"2026-10-14T16:30:00Z","v":400,"vw":68.755},{"c":68.5566,"h":68.5566,"l":68.5566,"n":1,"o":68.5566,"t":"2026-10-14T18:00:00Z","v":435,"vw":68.5566},{"c":68.57,"h":68.649,"l":68.57,"n":4,"o":68.649,"t":"2026-10-14T18:15:00Z","v":1972,"vw":68.592784},{"c":68.555,"h":68.555,"l":68.555,"n":2,"o":68.555,"t":"2026-10-14T18:45:00Z","v":1158,"vw":68.555},{"c":68.53,"h":68.53,"l":68.51,"n":4,"o":68.51,"t":"2026-10-14T19:45:00Z","v":658,"vw":68.516849},{"c":67.48,"h":67.48,"l":67.12,"n":20,"o":67.15,"t":"2026-10-15T13:30:00Z","v":1243,"vw":67.250244},{"c":66.9,"h":66.9,"l":66.885,"n":6,"o":66.885,"t":"2026-10-15T13:45:00Z","v":8284,"vw":66.88663},{"c":67.34,"h":67.34,"l":67.27,"n":6,"o":67.27,"t":"2026-10-15T14:00:00Z","v":316,"vw":67.310954},{"c":67.59,"h":67.59,"l":67.59,"n":2,"o":67.59,"t":"2026-10-15T15:00:00Z","v":200,"vw":67.59},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-15T15:30:00Z","v":103,"vw":67.59},{"c":67.7593,"h":67.7681,"l":67.7593,"n":2,"o":67.7681,"t":"2026-10-15T16:00:00Z","v":300,"vw":67.762233},{"c":67.542,"h":67.67,"l":67.542,"n":11,"o":67.67,"t":"2026-10-15T16:15:00Z","v":901,"vw":67.581971},{"c":67.715,"h":67.74,"l":67.6,"n":16,"o":67.6,"t":"2026-10-15T16:30:00Z","v":1258,"vw":67.7118},{"c":67.612,"h":67.612,"l":67.612,"n":2,"o":67.612,"t":"2026-10-15T16:45:00Z","v":471,"vw":67.612},{"c":67.725,"h":67.74,"l":67.675,"n":13,"o":67.675,"t":"2026-10-15T17:00:00Z","v":2088,"vw":67.715581},{"c":67.695,"h":67.695,"l":67.695,"n":2,"o":67.695,"t":"2026-10-15T18:30:00Z","v":222,"vw":67.695},{"c":68.04,"h":68.04,"l":68,"n":5,"o":68,"t":"2026-10-15T19:00:00Z","v":605,"vw":68.02},{"c":68.21,"h":68.21,"l":68.21,"n":2,"o":68.21,"t":"2026-10-15T19:15:00Z","v":2888,"vw":68.21},{"c":68.28,"h":68.28,"l":68.28,"n":3,"o":68.28,"t":"2026-10-15T19:30:00Z","v":226,"vw":68.28},{"c":68.27,"h":68.27,"l":68.26,"n":6,"o":68.26,"t":"2026-10-15T19:45:00Z","v":308,"vw":68.266667},{"c":67.1401,"h":67.1401,"l":66.85,"n":6,"o":66.85,"t":"2026-10-16T14:30:00Z","v":1608,"vw":67.103329},{"c":66.5,"h":66.68,"l":66.5,"n":8,"o":66.68,"t":"2026-10-16T15:00:00Z","v":605,"vw":66.645385},{"c":66.1852,"h":66.22,"l":66.1852,"n":4,"o":66.22,"t":"2026-10-16T15:15:00Z","v":497,"vw":66.19223},{"c":66.2193,"h":66.2193,"l":66.2193,"n":2,"o":66.2193,"t":"2026-10-16T15:30:00Z","v":151,"vw":66.2193},{"c":66.105,"h":66.162,"l":66.105,"n":5,"o":66.162,"t":"2026-10-16T15:45:00Z","v":228,"vw":66.1335},{"c":66.21,"h":66.21,"l":66.01,"n":23,"o":66.01,"t":"2026-10-16T16:00:00Z","v":2816,"vw":66.106111},{"c":66.215,"h":66.215,"l":66.215,"n":1,"o":66.215,"t":"2026-10-16T16:15:00Z","v":400,"vw":66.215},{"c":65.83,"h":65.87,"l":65.83,"n":6,"o":65.87,"t":"2026-10-16T17:00:00Z","v":734,"vw":65.856177},{"c":65.73,"h":65.73,"l":65.73,"n":3,"o":65.73,"t":"2026-10-16T17:15:00Z","v":235,"vw":65.73},{"c":65.505,"h":65.5579,"l":65.505,"n":4,"o":65.5579,"t":"2026-10-16T18:45:00Z","v":338,"vw":65.537061},{"c":65.655,"h":65.655,"l":65.655,"n":2,"o":65.655,"t":"2026-10-16T19:15:00Z","v":146,"vw":65.655},{"c":65.46,"h":65.5,"l":65.42,"n":5,"o":65.5,"t":"2026-10-16T19:30:00Z","v":608,"vw":65.474552},{"c":65.48,"h":65.56,"l":65.48,"n":9,"o":65.56,"t":"2026-10-16T19:45:00Z","v":294,"vw":65.521722},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-16T23:15:00Z","v":187,"vw":65.2},{"c":67.2,"h":67.2,"l":67.2,"n":4,"o":67.2,"t":"2026-10-19T13:30:00Z","v":2336,"vw":67.2},{"c":66.845,"h":66.845,"l":66.7681,"n":2,"o":66.7681,"t":"2026-10-19T14:00:00Z","v":1300,"vw":66.774015},{"c":67.09,"h":67.19,"l":67.09,"n":4,"o":67.1108,"t":"2026-10-19T14:15:00Z","v":1412,"vw":67.17652},{"c":67.46,"h":67.46,"l":67.46,"n":1,"o":67.46,"t":"2026-10-19T15:15:00Z","v":350,"vw":67.46},{"c":67.35,"h":67.35,"l":67.308,"n":5,"o":67.308,"t":"2026-10-19T16:00:00Z","v":360,"vw":67.332138},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-19T19:15:00Z","v":100,"vw":66.83},{"c":66.62,"h":66.75,"l":66.62,"n":4,"o":66.75,"t":"2026-10-19T19:45:00Z","v":249,"vw":66.685},{"c":66.62,"h":66.62,"l":66.62,"n":3,"o":66.62,"t":"2026-10-19T20:00:00Z","v":130,"vw":66.62},{"c":65.61,"h":65.97,"l":65.61,"n":6,"o":65.97,"t":"2026-10-20T13:30:00Z","v":555,"vw":65.839982},{"c":65.561,"h":65.561,"l":65.07,"n":12,"o":65.07,"t":"2026-10-20T13:45:00Z","v":1419,"vw":65.147755},{"c":66.401,"h":66.401,"l":66.401,"n":1,"o":66.401,"t":"2026-10-20T14:00:00Z","v":100,"vw":66.401},{"c":66.8534,"h":66.8534,"l":66.8534,"n":1,"o":66.8534,"t":"2026-10-20T14:30:00Z","v":100,"vw":66.8534},{"c":66.39,"h":66.445,"l":66.36,"n":7,"o":66.445,"t":"2026-10-20T15:30:00Z","v":1775,"vw":66.393176},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-20T17:15:00Z","v":138,"vw":66.65},{"c":66.735,"h":66.735,"l":66.735,"n":1,"o":66.735,"t":"2026-10-20T17:30:00Z","v":500,"vw":66.735},{"c":66.7644,"h":66.7644,"l":66.7644,"n":1,"o":66.7644,"t":"2026-10-20T17:45:00Z","v":1201,"vw":66.7644},{"c":66.865,"h":66.865,"l":66.865,"n":1,"o":66.865,"t":"2026-10-20T18:00:00Z","v":200,"vw":66.865},{"c":66.8328,"h":66.8328,"l":66.8328,"n":1,"o":66.8328,"t":"2026-10-20T18:15:00Z","v":175,"vw":66.8328},{"c":66.6969,"h":66.6969,"l":66.6969,"n":1,"o":66.6969,"t":"2026-10-20T19:00:00Z","v":117,"vw":66.6969},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-20T19:30:00Z","v":115,"vw":66.63},{"c":66.45,"h":66.47,"l":66.45,"n":8,"o":66.47,"t":"2026-10-20T19:45:00Z","v":3989,"vw":66.461477},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-21T13:30:00Z","v":100,"vw":67.44},{"c":67.5,"h":67.5,"l":67.5,"n":12,"o":67.5,"t":"2026-10-21T13:45:00Z","v":1614,"vw":67.5},{"c":67.76,"h":67.76,"l":67.76,"n":7,"o":67.76,"t":"2026-10-21T14:15:00Z","v":305,"vw":67.76},{"c":67.86,"h":67.86,"l":67.82,"n":4,"o":67.82,"t":"2026-10-21T15:15:00Z","v":475,"vw":67.845263},{"c":67.875,"h":67.875,"l":67.875,"n":1,"o":67.875,"t":"2026-10-21T15:30:00Z","v":400,"vw":67.875},{"c":68.02,"h":68.02,"l":68.02,"n":2,"o":68.02,"t":"2026-10-21T16:00:00Z","v":150,"vw":68.02},{"c":68.28,"h":68.28,"l":68.13,"n":4,"o":68.13,"t":"2026-10-21T16:30:00Z","v":435,"vw":68.174276},{"c":68.29,"h":68.29,"l":68.2534,"n":2,"o":68.2534,"t":"2026-10-21T16:45:00Z","v":1200,"vw":68.2839},{"c":68.29,"h":68.335,"l":68.29,"n":7,"o":68.335,"t":"2026-10-21T17:15:00Z","v":489,"vw":68.307687},{"c":68.215,"h":68.215,"l":68.215,"n":4,"o":68.215,"t":"2026-10-21T17:30:00Z","v":205,"vw":68.215},{"c":68.29,"h":68.3066,"l":68.29,"n":3,"o":68.3066,"t":"2026-10-21T18:15:00Z","v":388,"vw":68.296939},{"c":67.95,"h":68.125,"l":67.95,"n":2,"o":68.125,"t":"2026-10-21T18:45:00Z","v":220,"vw":68.029545},{"c":67.9799,"h":67.9799,"l":67.9799,"n":1,"o":67.9799,"t":"2026-10-21T19:15:00Z","v":100,"vw":67.9799},{"c":68.07,"h":68.1098,"l":68.07,"n":6,"o":68.1,"t":"2026-10-21T19:30:00Z","v":3394,"vw":68.083162},{"c":67.91,"h":68.18,"l":67.91,"n":9,"o":68.18,"t":"2026-10-21T19:45:00Z","v":707,"vw":68.044144},{"c":66.1331,"h":66.27,"l":66.1331,"n":6,"o":66.27,"t":"2026-10-22T13:30:00Z","v":399,"vw":66.220967},{"c":66.085,"h":66.085,"l":66.07,"n":4,"o":66.07,"t":"2026-10-22T13:45:00Z","v":967,"vw":66.08326},{"c":65.71,"h":65.71,"l":65.71,"n":3,"o":65.71,"t":"2026-10-22T14:15:00Z","v":500,"vw":65.71},{"c":65.2664,"h":65.285,"l":65.2664,"n":4,"o":65.285,"t":"2026-10-22T14:45:00Z","v":703,"vw":65.269057},{"c":65,"h":65,"l":65,"n":10,"o":65,"t":"2026-10-22T15:30:00Z","v":243,"vw":65},{"c":65.32,"h":65.38,"l":65.29,"n":6,"o":65.29,"t":"2026-10-22T16:00:00Z","v":1100,"vw":65.33816},{"c":65.265,"h":65.265,"l":65.265,"n":1,"o":65.265,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.265},{"c":64.46,"h":64.46,"l":64.46,"n":5,"o":64.46,"t":"2026-10-22T16:45:00Z","v":124,"vw":64.46},{"c":64.2286,"h":64.2286,"l":64.2286,"n":1,"o":64.2286,"t":"2026-10-22T17:00:00Z","v":300,"vw":64.2286},{"c":64.262,"h":64.262,"l":64.262,"n":1,"o":64.262,"t":"2026-10-22T17:30:00Z","v":100,"vw":64.262},{"c":64.16,"h":64.16,"l":64.1001,"n":7,"o":64.125,"t":"2026-10-22T17:45:00Z","v":3646,"vw":64.135039},{"c":63.9719,"h":63.9719,"l":63.94,"n":5,"o":63.94,"t":"2026-10-22T18:00:00Z","v":2201,"vw":63.941645},{"c":64.285,"h":64.285,"l":64.02,"n":9,"o":64.02,"t":"2026-10-22T19:45:00Z","v":662,"vw":64.195169}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3695513931100858,"strike":75.15641114488069,"iv":0.4143025683022886,"gamma":0.023574926822009287,"theta":-0.024330818451375167,"vega":0.031376946390356784,"rho":0.004542964327909071,"breakevenPct":17.670828971646817},{"delta":0.15,"premium":0.7312634299409339,"strike":76.74946280236264,"iv":0.5574484572557706,"gamma":0.023137331350642398,"theta":-0.04163625010941798,"vega":0.04216233836901735,"rho":0.006812190085252425,"breakevenPct":20.71638650741161},{"delta":0.2,"premium":0.8559614437050304,"strike":72.38077112589939,"iv":0.4526379027555508,"gamma":0.03441625275229974,"theta":-0.040730859693505546,"vega":0.05047476975101522,"rho":0.009137970492041693,"breakevenPct":14.104166872487768},{"delta":0.25,"premium":0.9954059425125323,"strike":69.79594057487468,"iv":0.38968442463824043,"gamma":0.04510568668779162,"theta":-0.040448150278723574,"vega":0.0574315285339289,"rho":0.011458640054335036,"breakevenPct":10.294210742827591},{"delta":0.3,"premium":1.1891473584418584,"strike":68.34772938033224,"iv":0.3641224411549034,"gamma":0.052759236731964594,"theta":-0.04164941890316443,"vega":0.06278405692712713,"rho":0.013770599154472549,"breakevenPct":8.3397239172538},{"delta":0.35,"premium":1.2765934065934064,"strike":66.80439560439561,"iv":0.30916439560439557,"gamma":0.06615252747252746,"theta":-0.03791252747252747,"vega":0.06669758241758242,"rho":0.016186116164558957,"breakevenPct":6.071424248355918},{"delta":0.4,"premium":1.7024175824175827,"strike":66.25494505494505,"iv":0.34361494505494505,"gamma":0.0620865934065934,"theta":-0.04384659340659341,"vega":0.06949978021978022,"rho":0.018442726612981873,"breakevenPct":5.878812100446436},{"delta":0.45,"premium":2.117886178861789,"strike":65.56422764227642,"iv":0.36496,"gamma":0.05980780487804878,"theta":-0.047776585365853656,"vega":0.07136650406504065,"rho":0.02069066190171621,"breakevenPct":5.449969417874858},{"delta":0.5,"premium":2.5428692699490663,"strike":64.7402376910017,"iv":0.37475738539898135,"gamma":0.05875449915110356,"theta":-0.04968964346349745,"vega":0.07199609507640067,"rho":0.022918648826674125,"breakevenPct":4.828309442604583},{"delta":0.55,"premium":3.0407372400756154,"strike":63.87901701323251,"iv":0.3867472589792061,"gamma":0.05652249527410207,"theta":-0.05116294896030246,"vega":0.07150642722117202,"rho":0.025099009702085454,"breakevenPct":4.262199288154123},{"delta":0.6,"premium":3.7363894139886575,"strike":62.933837429111534,"iv":0.414441965973535,"gamma":0.05148752362948961,"theta":-0.05364782608695652,"vega":0.0699015122873346,"rho":0.02715480206799464,"breakevenPct":3.873431025908584},{"delta":0.65,"premium":4.256896551724139,"strike":61.98850574712644,"iv":0.4107448275862069,"gamma":0.049868965517241376,"theta":-0.051462068965517235,"vega":0.06704942528735633,"rho":0.029312487499806927,"breakevenPct":3.2115466273587594},{"delta":0.7,"premium":4.831609195402298,"strike":61.03065134099617,"iv":0.40614712643678164,"gamma":0.047282758620689654,"theta":-0.048301149425287355,"vega":0.06283486590038315,"rho":0.03143487149667877,"breakevenPct":2.614604764105848}],"put":[{"delta":0.3,"premium":1.6690389294403891,"strike":60.70559610705596,"iv":0.4520851581508516,"gamma":0.04244014598540145,"theta":-0.04667007299270073,"vega":0.06279294403892945,"rho":-0.017085226320562554,"breakevenPct":8.019965727313197},{"delta":0.35,"premium":2.0231152993348114,"strike":61.84035476718403,"iv":0.44214101995565414,"gamma":0.046273170731707315,"theta":-0.04837649667405765,"vega":0.06694124168514412,"rho":-0.019961194233742444,"breakevenPct":6.80364846145818},{"delta":0.4,"premium":2.367226890756303,"strike":62.89915966386555,"iv":0.42758235294117647,"gamma":0.049947058823529414,"theta":-0.04851008403361345,"vega":0.06983781512605042,"rho":-0.022824196946700293,"breakevenPct":5.69014323935485},{"delta":0.45,"premium":2.751067961165049,"strike":63.87766990291262,"iv":0.4167089320388349,"gamma":0.052494174757281555,"theta":-0.047973398058252424,"vega":0.0715042718446602,"rho":-0.025713101995848704,"breakevenPct":4.763637814119735},{"delta":0.5,"premium":3.0942100538599644,"strike":64.78456014362656,"iv":0.3988457809694793,"gamma":0.055232136445242365,"theta":-0.04578168761220826,"vega":0.07201382405745063,"rho":-0.028568435050101353,"breakevenPct":3.8853079037228713},{"delta":0.55,"premium":3.504289428076257,"strike":65.65857885615252,"iv":0.3867263431542461,"gamma":0.05642686308492201,"theta":-0.04348769497400346,"vega":0.07144142114384748,"rho":-0.03146366122916858,"breakevenPct":3.1624819416705092},{"delta":0.6,"premium":4.071366279069768,"strike":66.58720930232558,"iv":0.38614709302325584,"gamma":0.05517325581395349,"theta":-0.041836627906976745,"vega":0.06974941860465116,"rho":-0.034456634333424704,"breakevenPct":2.5991748372948855},{"delta":0.65,"premium":4.568085106382979,"strike":67.43617021276596,"iv":0.3760691489361702,"gamma":0.054230851063829785,"theta":-0.03833404255319149,"vega":0.06675,"rho":-0.03739607324840456,"breakevenPct":2.0503752387538707},{"delta":0.7,"premium":5.017222222222221,"strike":68.2388888888889,"iv":0.3582561111111111,"gamma":0.05351611111111111,"theta":-0.03340111111111112,"vega":0.06278611111111113,"rho":-0.040300702127953704,"breakevenPct":1.4994887103399985},{"delta":0.75,"premium":5.714434180138568,"strike":69.20554272517322,"iv":0.3530494226327945,"gamma":0.04965173210161663,"theta":-0.02916004618937644,"vega":0.0574284064665127,"rho":-0.04337024914015036,"breakevenPct":1.0796933430013924},{"delta":0.8,"premium":6.84964412811388,"strike":70.55516014234875,"iv":0.36272740213523136,"gamma":0.0426576512455516,"theta":-0.025356227758007114,"vega":0.050568327402135224,"rho":-0.046758293344484954,"breakevenPct":0.7456425902445089},{"delta":0.85,"premium":8.276347305389223,"strike":72.18562874251496,"iv":0.37225988023952095,"gamma":0.034620359281437134,"theta":-0.02031437125748503,"vega":0.0422059880239521,"rho":-0.050364687383720214,"breakevenPct":0.4281723399942556},{"delta":0.9,"premium":12.581578947368435,"strike":76.63157894736844,"iv":0.4587210526315793,"gamma":0.021163157894736818,"theta":-0.017578947368421062,"vega":0.03173157894736841,"rho":-0.056210273776067896,"breakevenPct":0.2089302490803854}]},"raw":{"call":[{"delta":0.1,"premium":0.3695513931100858,"strike":75.15641114488069,"iv":0.4143025683022886,"gamma":0.023574926822009287,"theta":-0.024330818451375167,"vega":0.031376946390356784,"rho":0.004542964327909071,"breakevenPct":17.670828971646817},{"delta":0.15,"premium":0.7312634299409339,"strike":76.74946280236264,"iv":0.5574484572557706,"gamma":0.023137331350642398,"theta":-0.04163625010941798,"vega":0.04216233836901735,"rho":0.006812190085252425,"breakevenPct":20.71638650741161},{"delta":0.2,"premium":0.8559614437050304,"strike":72.38077112589939,"iv":0.4526379027555508,"gamma":0.03441625275229974,"theta":-0.040730859693505546,"vega":0.05047476975101522,"rho":0.009137970492041693,"breakevenPct":14.104166872487768},{"delta":0.25,"premium":0.9954059425125323,"strike":69.79594057487468,"iv":0.38968442463824043,"gamma":0.04510568668779162,"theta":-0.040448150278723574,"vega":0.0574315285339289,"rho":0.011458640054335036,"breakevenPct":10.294210742827591},{"delta":0.3,"premium":1.1891473584418584,"strike":68.34772938033224,"iv":0.3641224411549034,"gamma":0.052759236731964594,"theta":-0.04164941890316443,"vega":0.06278405692712713,"rho":0.013770599154472549,"breakevenPct":8.3397239172538},{"delta":0.35,"premium":1.2765934065934064,"strike":66.80439560439561,"iv":0.30916439560439557,"gamma":0.06615252747252746,"theta":-0.03791252747252747,"vega":0.06669758241758242,"rho":0.016186116164558957,"breakevenPct":6.071424248355918},{"delta":0.4,"premium":1.7024175824175827,"strike":66.25494505494505,"iv":0.34361494505494505,"gamma":0.0620865934065934,"theta":-0.04384659340659341,"vega":0.06949978021978022,"rho":0.018442726612981873,"breakevenPct":5.878812100446436},{"delta":0.45,"premium":2.117886178861789,"strike":65.56422764227642,"iv":0.36496,"gamma":0.05980780487804878,"theta":-0.047776585365853656,"vega":0.07136650406504065,"rho":0.02069066190171621,"breakevenPct":5.449969417874858},{"delta":0.5,"premium":2.5428692699490663,"strike":64.7402376910017,"iv":0.37475738539898135,"gamma":0.05875449915110356,"theta":-0.04968964346349745,"vega":0.07199609507640067,"rho":0.022918648826674125,"breakevenPct":4.828309442604583},{"delta":0.55,"premium":3.0407372400756154,"strike":63.87901701323251,"iv":0.3867472589792061,"gamma":0.05652249527410207,"theta":-0.05116294896030246,"vega":0.07150642722117202,"rho":0.025099009702085454,"breakevenPct":4.262199288154123},{"delta":0.6,"premium":3.7363894139886575,"strike":62.933837429111534,"iv":0.414441965973535,"gamma":0.05148752362948961,"theta":-0.05364782608695652,"vega":0.0699015122873346,"rho":0.02715480206799464,"breakevenPct":3.873431025908584},{"delta":0.65,"premium":4.256896551724139,"strike":61.98850574712644,"iv":0.4107448275862069,"gamma":0.049868965517241376,"theta":-0.051462068965517235,"vega":0.06704942528735633,"rho":0.029312487499806927,"breakevenPct":3.2115466273587594},{"delta":0.7,"premium":4.831609195402298,"strike":61.03065134099617,"iv":0.40614712643678164,"gamma":0.047282758620689654,"theta":-0.048301149425287355,"vega":0.06283486590038315,"rho":0.03143487149667877,"breakevenPct":2.614604764105848}],"put":[{"delta":0.3,"premium":1.6690389294403891,"strike":60.70559610705596,"iv":0.4520851581508516,"gamma":0.04244014598540145,"theta":-0.04667007299270073,"vega":0.06279294403892945,"rho":-0.017085226320562554,"breakevenPct":8.019965727313197},{"delta":0.35,"premium":2.0231152993348114,"strike":61.84035476718403,"iv":0.44214101995565414,"gamma":0.046273170731707315,"theta":-0.04837649667405765,"vega":0.06694124168514412,"rho":-0.019961194233742444,"breakevenPct":6.80364846145818},{"delta":0.4,"premium":2.367226890756303,"strike":62.89915966386555,"iv":0.42758235294117647,"gamma":0.049947058823529414,"theta":-0.04851008403361345,"vega":0.06983781512605042,"rho":-0.022824196946700293,"breakevenPct":5.69014323935485},{"delta":0.45,"premium":2.751067961165049,"strike":63.87766990291262,"iv":0.4167089320388349,"gamma":0.052494174757281555,"theta":-0.047973398058252424,"vega":0.0715042718446602,"rho":-0.025713101995848704,"breakevenPct":4.763637814119735},{"delta":0.5,"premium":3.0942100538599644,"strike":64.78456014362656,"iv":0.3988457809694793,"gamma":0.055232136445242365,"theta":-0.04578168761220826,"vega":0.07201382405745063,"rho":-0.028568435050101353,"breakevenPct":3.8853079037228713},{"delta":0.55,"premium":3.504289428076257,"strike":65.65857885615252,"iv":0.3867263431542461,"gamma":0.05642686308492201,"theta":-0.04348769497400346,"vega":0.07144142114384748,"rho":-0.03146366122916858,"breakevenPct":3.1624819416705092},{"delta":0.6,"premium":4.071366279069768,"strike":66.58720930232558,"iv":0.38614709302325584,"gamma":0.05517325581395349,"theta":-0.041836627906976745,"vega":0.06974941860465116,"rho":-0.034456634333424704,"breakevenPct":2.5991748372948855},{"delta":0.65,"premium":4.568085106382979,"strike":67.43617021276596,"iv":0.3760691489361702,"gamma":0.054230851063829785,"theta":-0.03833404255319149,"vega":0.06675,"rho":-0.03739607324840456,"breakevenPct":2.0503752387538707},{"delta":0.7,"premium":5.017222222222221,"strike":68.2388888888889,"iv":0.3582561111111111,"gamma":0.05351611111111111,"theta":-0.03340111111111112,"vega":0.06278611111111113,"rho":-0.040300702127953704,"breakevenPct":1.4994887103399985},{"delta":0.75,"premium":5.714434180138568,"strike":69.20554272517322,"iv":0.3530494226327945,"gamma":0.04965173210161663,"theta":-0.02916004618937644,"vega":0.0574284064665127,"rho":-0.04337024914015036,"breakevenPct":1.0796933430013924},{"delta":0.8,"premium":6.84964412811388,"strike":70.55516014234875,"iv":0.36272740213523136,"gamma":0.0426576512455516,"theta":-0.025356227758007114,"vega":0.050568327402135224,"rho":-0.046758293344484954,"breakevenPct":0.7456425902445089},{"delta":0.85,"premium":8.276347305389223,"strike":72.18562874251496,"iv":0.37225988023952095,"gamma":0.034620359281437134,"theta":-0.02031437125748503,"vega":0.0422059880239521,"rho":-0.050364687383720214,"breakevenPct":0.4281723399942556},{"delta":0.9,"premium":12.581578947368435,"strike":76.63157894736844,"iv":0.4587210526315793,"gamma":0.021163157894736818,"theta":-0.017578947368421062,"vega":0.03173157894736841,"rho":-0.056210273776067896,"breakevenPct":0.2089302490803854}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}