{"symbol":"FVAL","url":"https://intraalpha.com/companies/FVAL","capturedAt":"2026-10-22T16:54:18.080Z","state":"ready","quote":{"symbol":"FVAL","last_price":82.6,"prev_close":83.15,"regular_close":82.6,"change":-0.55,"change_pct":-0.6615,"regular_change":-0.55,"regular_change_pct":-0.6615,"extended_change":0,"extended_change_pct":0,"bid":82.6,"ask":82.81,"bid_size":2300,"ask_size":2000,"volume":11841,"vwap":82.773029,"open":82.71,"high":82.935,"low":82.505,"close":82.6,"trade_count":170,"last_trade_at":"2026-10-22T16:49:54.352000348Z","last_quote_at":"2026-10-22T16:54:15.166799423Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:13.986526442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.47,"dividend_yield":0.0135,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:17.649631+00:00"},"optionObservedAt":"2026-10-22T16:49:40.156Z","bars":[{"c":81.94,"h":81.94,"l":81.94,"n":7,"o":81.94,"t":"2026-10-15T13:30:00Z","v":787,"vw":81.94},{"c":82.011,"h":82.011,"l":82.011,"n":2,"o":82.011,"t":"2026-10-15T13:45:00Z","v":2040,"vw":82.011},{"c":82.295,"h":82.295,"l":82.2129,"n":9,"o":82.2129,"t":"2026-10-15T14:05:00Z","v":669,"vw":82.277269},{"c":82.32,"h":82.32,"l":82.32,"n":5,"o":82.32,"t":"2026-10-15T14:10:00Z","v":142,"vw":82.32},{"c":82.3931,"h":82.3931,"l":82.3931,"n":1,"o":82.3931,"t":"2026-10-15T14:40:00Z","v":177,"vw":82.3931},{"c":82.43,"h":82.43,"l":82.43,"n":2,"o":82.43,"t":"2026-10-15T14:45:00Z","v":125,"vw":82.43},{"c":82.53,"h":82.53,"l":82.53,"n":2,"o":82.53,"t":"2026-10-15T15:00:00Z","v":200,"vw":82.53},{"c":82.605,"h":82.605,"l":82.605,"n":5,"o":82.605,"t":"2026-10-15T15:10:00Z","v":233,"vw":82.605},{"c":82.57,"h":82.57,"l":82.57,"n":2,"o":82.57,"t":"2026-10-15T15:30:00Z","v":107,"vw":82.57},{"c":82.6011,"h":82.6011,"l":82.555,"n":2,"o":82.555,"t":"2026-10-15T15:45:00Z","v":276,"vw":82.584397},{"c":82.639,"h":82.639,"l":82.639,"n":4,"o":82.639,"t":"2026-10-15T16:05:00Z","v":3817,"vw":82.639},{"c":82.4703,"h":82.4703,"l":82.4703,"n":1,"o":82.4703,"t":"2026-10-15T16:10:00Z","v":231,"vw":82.4703},{"c":82.5169,"h":82.5169,"l":82.5169,"n":1,"o":82.5169,"t":"2026-10-15T16:40:00Z","v":139,"vw":82.5169},{"c":82.465,"h":82.465,"l":82.465,"n":1,"o":82.465,"t":"2026-10-15T16:50:00Z","v":123,"vw":82.465},{"c":82.46,"h":82.46,"l":82.46,"n":3,"o":82.46,"t":"2026-10-15T16:55:00Z","v":305,"vw":82.46},{"c":82.535,"h":82.535,"l":82.535,"n":1,"o":82.535,"t":"2026-10-15T17:25:00Z","v":500,"vw":82.535},{"c":82.6512,"h":82.6512,"l":82.6512,"n":3,"o":82.6512,"t":"2026-10-15T17:40:00Z","v":221,"vw":82.6512},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-15T18:00:00Z","v":180,"vw":82.61},{"c":82.495,"h":82.495,"l":82.495,"n":1,"o":82.495,"t":"2026-10-15T18:15:00Z","v":239,"vw":82.495},{"c":82.4996,"h":82.4996,"l":82.4996,"n":3,"o":82.4996,"t":"2026-10-15T18:20:00Z","v":440,"vw":82.4996},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-15T18:35:00Z","v":628,"vw":82.49},{"c":82.545,"h":82.545,"l":82.545,"n":2,"o":82.545,"t":"2026-10-15T18:50:00Z","v":268,"vw":82.545},{"c":82.535,"h":82.535,"l":82.535,"n":3,"o":82.535,"t":"2026-10-15T18:55:00Z","v":303,"vw":82.535},{"c":82.605,"h":82.605,"l":82.59,"n":2,"o":82.59,"t":"2026-10-15T19:05:00Z","v":2725,"vw":82.604378},{"c":82.5919,"h":82.5919,"l":82.5919,"n":1,"o":82.5919,"t":"2026-10-15T19:10:00Z","v":153,"vw":82.5919},{"c":82.65,"h":82.6525,"l":82.65,"n":7,"o":82.6525,"t":"2026-10-15T19:30:00Z","v":961,"vw":82.651451},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-10-15T19:35:00Z","v":164,"vw":82.64},{"c":82.9962,"h":82.9962,"l":82.9962,"n":2,"o":82.9962,"t":"2026-10-15T19:45:00Z","v":342,"vw":82.9962},{"c":82.62,"h":82.63,"l":82.62,"n":8,"o":82.63,"t":"2026-10-15T19:50:00Z","v":248,"vw":82.625},{"c":82.655,"h":82.655,"l":82.655,"n":7,"o":82.655,"t":"2026-10-15T19:55:00Z","v":263,"vw":82.655},{"c":82.68,"h":82.68,"l":82.68,"n":6,"o":82.68,"t":"2026-10-15T20:00:00Z","v":143,"vw":82.68},{"c":82.92,"h":82.92,"l":82.92,"n":4,"o":82.92,"t":"2026-10-16T13:30:00Z","v":2176,"vw":82.92},{"c":82.86,"h":82.86,"l":82.855,"n":15,"o":82.855,"t":"2026-10-16T13:40:00Z","v":2355,"vw":82.856105},{"c":82.77,"h":82.77,"l":82.77,"n":3,"o":82.77,"t":"2026-10-16T14:10:00Z","v":210,"vw":82.77},{"c":82.8294,"h":82.8294,"l":82.8294,"n":1,"o":82.8294,"t":"2026-10-16T14:35:00Z","v":247,"vw":82.8294},{"c":82.85,"h":82.85,"l":82.85,"n":2,"o":82.85,"t":"2026-10-16T14:40:00Z","v":135,"vw":82.85},{"c":82.838,"h":82.838,"l":82.82,"n":4,"o":82.82,"t":"2026-10-16T14:50:00Z","v":622,"vw":82.834371},{"c":82.82,"h":82.82,"l":82.82,"n":3,"o":82.82,"t":"2026-10-16T14:55:00Z","v":430,"vw":82.82},{"c":82.82,"h":82.82,"l":82.82,"n":2,"o":82.82,"t":"2026-10-16T15:00:00Z","v":230,"vw":82.82},{"c":82.7,"h":82.7,"l":82.7,"n":4,"o":82.7,"t":"2026-10-16T15:15:00Z","v":262,"vw":82.7},{"c":82.6925,"h":82.695,"l":82.6925,"n":2,"o":82.695,"t":"2026-10-16T15:20:00Z","v":700,"vw":82.693929},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-16T15:25:00Z","v":282,"vw":82.57},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-10-16T15:30:00Z","v":100,"vw":82.64},{"c":82.4,"h":82.4,"l":82.4,"n":7,"o":82.4,"t":"2026-10-16T16:10:00Z","v":772,"vw":82.4},{"c":82.4939,"h":82.4939,"l":82.4939,"n":2,"o":82.4939,"t":"2026-10-16T16:20:00Z","v":221,"vw":82.4939},{"c":82.37,"h":82.37,"l":82.37,"n":3,"o":82.37,"t":"2026-10-16T16:35:00Z","v":972,"vw":82.37},{"c":82.325,"h":82.3735,"l":82.27,"n":9,"o":82.27,"t":"2026-10-16T16:40:00Z","v":3162,"vw":82.324631},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-16T16:50:00Z","v":465,"vw":82.3},{"c":82.285,"h":82.285,"l":82.23,"n":6,"o":82.28,"t":"2026-10-16T16:55:00Z","v":1443,"vw":82.276028},{"c":82.0516,"h":82.0516,"l":82.01,"n":6,"o":82.01,"t":"2026-10-16T17:05:00Z","v":488,"vw":82.019183},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-16T17:15:00Z","v":282,"vw":82},{"c":81.96,"h":81.96,"l":81.96,"n":2,"o":81.96,"t":"2026-10-16T17:20:00Z","v":2030,"vw":81.96},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-16T17:35:00Z","v":835,"vw":82.11},{"c":82.0201,"h":82.0201,"l":82.0201,"n":1,"o":82.0201,"t":"2026-10-16T17:40:00Z","v":431,"vw":82.0201},{"c":81.88,"h":81.88,"l":81.875,"n":5,"o":81.875,"t":"2026-10-16T18:20:00Z","v":362,"vw":81.878567},{"c":81.85,"h":81.85,"l":81.85,"n":1,"o":81.85,"t":"2026-10-16T18:25:00Z","v":225,"vw":81.85},{"c":81.875,"h":81.875,"l":81.875,"n":1,"o":81.875,"t":"2026-10-16T18:30:00Z","v":108,"vw":81.875},{"c":81.8066,"h":81.875,"l":81.8066,"n":5,"o":81.8405,"t":"2026-10-16T18:35:00Z","v":981,"vw":81.834459},{"c":81.875,"h":81.887,"l":81.875,"n":6,"o":81.887,"t":"2026-10-16T18:40:00Z","v":350,"vw":81.880006},{"c":81.875,"h":81.875,"l":81.875,"n":4,"o":81.875,"t":"2026-10-16T18:55:00Z","v":424,"vw":81.875},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-16T19:00:00Z","v":107,"vw":81.8},{"c":81.99,"h":81.99,"l":81.825,"n":8,"o":81.85,"t":"2026-10-16T19:10:00Z","v":1135,"vw":81.888961},{"c":81.945,"h":81.95,"l":81.945,"n":6,"o":81.95,"t":"2026-10-16T19:20:00Z","v":2254,"vw":81.948954},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-16T19:25:00Z","v":6052,"vw":81.96},{"c":81.975,"h":81.975,"l":81.975,"n":1,"o":81.975,"t":"2026-10-16T19:30:00Z","v":226,"vw":81.975},{"c":81.9598,"h":81.9598,"l":81.9598,"n":2,"o":81.9598,"t":"2026-10-16T19:40:00Z","v":121,"vw":81.9598},{"c":81.94,"h":81.95,"l":81.875,"n":8,"o":81.875,"t":"2026-10-16T19:45:00Z","v":425,"vw":81.920833},{"c":81.98,"h":81.98,"l":81.98,"n":4,"o":81.98,"t":"2026-10-16T19:50:00Z","v":130,"vw":81.98},{"c":82.02,"h":82.05,"l":82.02,"n":16,"o":82.05,"t":"2026-10-16T19:55:00Z","v":579,"vw":82.04},{"c":82.09,"h":82.09,"l":82.09,"n":2,"o":82.09,"t":"2026-10-16T20:00:00Z","v":305,"vw":82.09},{"c":82.27,"h":82.33,"l":82.27,"n":6,"o":82.33,"t":"2026-10-19T13:30:00Z","v":1039,"vw":82.321096},{"c":82.28,"h":82.28,"l":82.28,"n":1,"o":82.28,"t":"2026-10-19T13:45:00Z","v":175,"vw":82.28},{"c":82.27,"h":82.27,"l":82.27,"n":3,"o":82.27,"t":"2026-10-19T13:50:00Z","v":300,"vw":82.27},{"c":82.24,"h":82.3199,"l":82.23,"n":15,"o":82.3199,"t":"2026-10-19T14:00:00Z","v":7174,"vw":82.242562},{"c":82.27,"h":82.29,"l":82.27,"n":8,"o":82.29,"t":"2026-10-19T14:05:00Z","v":650,"vw":82.273333},{"c":82.265,"h":82.265,"l":82.265,"n":2,"o":82.265,"t":"2026-10-19T14:10:00Z","v":184,"vw":82.265},{"c":82.37,"h":82.39,"l":82.37,"n":8,"o":82.39,"t":"2026-10-19T14:15:00Z","v":334,"vw":82.379091},{"c":82.29,"h":82.29,"l":82.29,"n":3,"o":82.29,"t":"2026-10-19T14:25:00Z","v":169,"vw":82.29},{"c":82.29,"h":82.33,"l":82.29,"n":3,"o":82.33,"t":"2026-10-19T14:30:00Z","v":207,"vw":82.310583},{"c":82.315,"h":82.315,"l":82.315,"n":3,"o":82.315,"t":"2026-10-19T14:35:00Z","v":258,"vw":82.315},{"c":82.2851,"h":82.2851,"l":82.2851,"n":1,"o":82.2851,"t":"2026-10-19T14:50:00Z","v":416,"vw":82.2851},{"c":82.37,"h":82.37,"l":82.37,"n":4,"o":82.37,"t":"2026-10-19T15:00:00Z","v":111,"vw":82.37},{"c":82.41,"h":82.41,"l":82.41,"n":1,"o":82.41,"t":"2026-10-19T15:05:00Z","v":257,"vw":82.41},{"c":82.4327,"h":82.4327,"l":82.4327,"n":2,"o":82.4327,"t":"2026-10-19T15:10:00Z","v":103,"vw":82.4327},{"c":82.4251,"h":82.4251,"l":82.4251,"n":1,"o":82.4251,"t":"2026-10-19T15:15:00Z","v":500,"vw":82.4251},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-19T15:20:00Z","v":250,"vw":82.5},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-19T15:30:00Z","v":294,"vw":82.5},{"c":82.5427,"h":82.5427,"l":82.5427,"n":1,"o":82.5427,"t":"2026-10-19T15:35:00Z","v":317,"vw":82.5427},{"c":82.3847,"h":82.3847,"l":82.3847,"n":2,"o":82.3847,"t":"2026-10-19T16:10:00Z","v":123,"vw":82.3847},{"c":82.345,"h":82.35,"l":82.345,"n":6,"o":82.35,"t":"2026-10-19T16:25:00Z","v":347,"vw":82.348157},{"c":82.345,"h":82.345,"l":82.345,"n":1,"o":82.345,"t":"2026-10-19T16:40:00Z","v":250,"vw":82.345},{"c":82.305,"h":82.305,"l":82.2731,"n":3,"o":82.2731,"t":"2026-10-19T17:05:00Z","v":1032,"vw":82.29214},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-19T17:15:00Z","v":143,"vw":82.3},{"c":82.23,"h":82.23,"l":82.23,"n":6,"o":82.23,"t":"2026-10-19T17:20:00Z","v":612,"vw":82.23},{"c":82.295,"h":82.295,"l":82.295,"n":2,"o":82.295,"t":"2026-10-19T17:35:00Z","v":153,"vw":82.295},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-19T17:50:00Z","v":207,"vw":82.24},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-19T17:55:00Z","v":572,"vw":82.42},{"c":82.345,"h":82.345,"l":82.345,"n":6,"o":82.345,"t":"2026-10-19T18:00:00Z","v":1862,"vw":82.345},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-19T18:10:00Z","v":100,"vw":82.42},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-10-19T18:15:00Z","v":1695,"vw":82.37},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-10-19T18:45:00Z","v":100,"vw":82.36},{"c":82.42,"h":82.42,"l":82.365,"n":12,"o":82.365,"t":"2026-10-19T19:00:00Z","v":634,"vw":82.402928},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-10-19T19:10:00Z","v":588,"vw":82.38},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-19T19:15:00Z","v":281,"vw":82.38},{"c":82.44,"h":82.44,"l":82.44,"n":8,"o":82.44,"t":"2026-10-19T19:20:00Z","v":748,"vw":82.44},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-19T19:35:00Z","v":283,"vw":82.52},{"c":82.435,"h":82.435,"l":82.435,"n":2,"o":82.435,"t":"2026-10-19T19:45:00Z","v":208,"vw":82.435},{"c":82.325,"h":82.3326,"l":82.325,"n":5,"o":82.3326,"t":"2026-10-19T19:50:00Z","v":1649,"vw":82.327322},{"c":82.31,"h":82.315,"l":82.31,"n":8,"o":82.315,"t":"2026-10-19T19:55:00Z","v":275,"vw":82.3125},{"c":82.31,"h":82.31,"l":82.31,"n":3,"o":82.31,"t":"2026-10-19T20:00:00Z","v":200,"vw":82.31},{"c":82.39,"h":82.39,"l":82.39,"n":3,"o":82.39,"t":"2026-10-20T13:30:00Z","v":287,"vw":82.39},{"c":82.625,"h":82.625,"l":82.625,"n":3,"o":82.625,"t":"2026-10-20T13:50:00Z","v":302,"vw":82.625},{"c":82.74,"h":82.74,"l":82.74,"n":3,"o":82.74,"t":"2026-10-20T14:00:00Z","v":109,"vw":82.74},{"c":82.78,"h":82.78,"l":82.7,"n":20,"o":82.7,"t":"2026-10-20T14:05:00Z","v":2571,"vw":82.74038},{"c":82.795,"h":82.795,"l":82.795,"n":1,"o":82.795,"t":"2026-10-20T14:15:00Z","v":105,"vw":82.795},{"c":82.92,"h":82.95,"l":82.85,"n":11,"o":82.85,"t":"2026-10-20T14:20:00Z","v":578,"vw":82.90355},{"c":83,"h":83,"l":83,"n":9,"o":83,"t":"2026-10-20T14:30:00Z","v":310,"vw":83},{"c":82.95,"h":82.99,"l":82.95,"n":6,"o":82.99,"t":"2026-10-20T14:40:00Z","v":442,"vw":82.968624},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-20T15:10:00Z","v":279,"vw":82.9},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-20T15:15:00Z","v":902,"vw":82.82},{"c":82.72,"h":82.755,"l":82.72,"n":4,"o":82.755,"t":"2026-10-20T15:30:00Z","v":414,"vw":82.731413},{"c":82.8799,"h":82.8799,"l":82.8799,"n":4,"o":82.8799,"t":"2026-10-20T15:50:00Z","v":188,"vw":82.8799},{"c":82.8999,"h":82.8999,"l":82.8999,"n":1,"o":82.8999,"t":"2026-10-20T15:55:00Z","v":450,"vw":82.8999},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-20T16:15:00Z","v":2070,"vw":82.75},{"c":82.7626,"h":82.7626,"l":82.75,"n":3,"o":82.75,"t":"2026-10-20T16:20:00Z","v":615,"vw":82.760545},{"c":82.795,"h":82.795,"l":82.765,"n":8,"o":82.765,"t":"2026-10-20T16:30:00Z","v":607,"vw":82.775554},{"c":82.89,"h":82.89,"l":82.89,"n":2,"o":82.89,"t":"2026-10-20T16:35:00Z","v":134,"vw":82.89},{"c":82.78,"h":82.78,"l":82.78,"n":1,"o":82.78,"t":"2026-10-20T16:45:00Z","v":158,"vw":82.78},{"c":82.805,"h":82.805,"l":82.805,"n":1,"o":82.805,"t":"2026-10-20T16:50:00Z","v":304,"vw":82.805},{"c":82.76,"h":82.81,"l":82.71,"n":7,"o":82.81,"t":"2026-10-20T17:00:00Z","v":1825,"vw":82.749135},{"c":82.76,"h":82.76,"l":82.76,"n":4,"o":82.76,"t":"2026-10-20T17:05:00Z","v":148,"vw":82.76},{"c":82.84,"h":82.84,"l":82.84,"n":2,"o":82.84,"t":"2026-10-20T17:15:00Z","v":254,"vw":82.84},{"c":82.805,"h":82.805,"l":82.805,"n":3,"o":82.805,"t":"2026-10-20T17:25:00Z","v":519,"vw":82.805},{"c":82.845,"h":82.845,"l":82.845,"n":2,"o":82.845,"t":"2026-10-20T17:40:00Z","v":343,"vw":82.845},{"c":82.8928,"h":82.8928,"l":82.8928,"n":1,"o":82.8928,"t":"2026-10-20T17:45:00Z","v":167,"vw":82.8928},{"c":82.8662,"h":82.87,"l":82.8662,"n":3,"o":82.87,"t":"2026-10-20T18:00:00Z","v":422,"vw":82.869016},{"c":82.75,"h":82.75,"l":82.75,"n":2,"o":82.75,"t":"2026-10-20T18:10:00Z","v":155,"vw":82.75},{"c":82.845,"h":82.845,"l":82.7616,"n":3,"o":82.7616,"t":"2026-10-20T18:15:00Z","v":432,"vw":82.819845},{"c":82.73,"h":82.73,"l":82.73,"n":4,"o":82.73,"t":"2026-10-20T18:25:00Z","v":1047,"vw":82.73},{"c":82.7678,"h":82.7709,"l":82.7678,"n":4,"o":82.7709,"t":"2026-10-20T18:30:00Z","v":282,"vw":82.769793},{"c":82.69,"h":82.6901,"l":82.69,"n":3,"o":82.6901,"t":"2026-10-20T18:50:00Z","v":1588,"vw":82.690045},{"c":82.755,"h":82.82,"l":82.6401,"n":90,"o":82.6401,"t":"2026-10-20T19:15:00Z","v":4827,"vw":82.752895},{"c":82.58,"h":82.58,"l":82.58,"n":3,"o":82.58,"t":"2026-10-20T19:20:00Z","v":208,"vw":82.58},{"c":82.71,"h":82.71,"l":82.71,"n":3,"o":82.71,"t":"2026-10-20T19:25:00Z","v":315,"vw":82.71},{"c":82.65,"h":82.65,"l":82.65,"n":3,"o":82.65,"t":"2026-10-20T19:30:00Z","v":1195,"vw":82.65},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-20T19:35:00Z","v":515,"vw":82.7},{"c":82.67,"h":82.67,"l":82.67,"n":3,"o":82.67,"t":"2026-10-20T19:45:00Z","v":628,"vw":82.67},{"c":82.81,"h":82.81,"l":82.75,"n":13,"o":82.75,"t":"2026-10-20T19:55:00Z","v":740,"vw":82.760083},{"c":82.81,"h":82.81,"l":82.81,"n":5,"o":82.81,"t":"2026-10-20T20:00:00Z","v":178,"vw":82.81},{"c":82.825,"h":83.03,"l":82.825,"n":3,"o":83.03,"t":"2026-10-21T13:30:00Z","v":1807,"vw":82.986185},{"c":82.845,"h":82.845,"l":82.7401,"n":4,"o":82.7401,"t":"2026-10-21T13:35:00Z","v":3153,"vw":82.760174},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-21T13:45:00Z","v":1000,"vw":82.94},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-21T14:05:00Z","v":300,"vw":82.7},{"c":82.7453,"h":82.775,"l":82.7,"n":6,"o":82.7001,"t":"2026-10-21T14:30:00Z","v":998,"vw":82.721872},{"c":82.7871,"h":82.79,"l":82.7871,"n":3,"o":82.79,"t":"2026-10-21T14:40:00Z","v":249,"vw":82.788568},{"c":82.82,"h":82.82,"l":82.82,"n":2,"o":82.82,"t":"2026-10-21T14:45:00Z","v":182,"vw":82.82},{"c":82.86,"h":82.86,"l":82.86,"n":2,"o":82.86,"t":"2026-10-21T14:50:00Z","v":124,"vw":82.86},{"c":82.9687,"h":82.9687,"l":82.9687,"n":3,"o":82.9687,"t":"2026-10-21T14:55:00Z","v":243,"vw":82.9687},{"c":82.93,"h":82.93,"l":82.93,"n":2,"o":82.93,"t":"2026-10-21T15:10:00Z","v":133,"vw":82.93},{"c":82.87,"h":82.87,"l":82.87,"n":1,"o":82.87,"t":"2026-10-21T15:15:00Z","v":845,"vw":82.87},{"c":83.025,"h":83.03,"l":83.025,"n":2,"o":83.03,"t":"2026-10-21T15:25:00Z","v":853,"vw":83.029027},{"c":83.065,"h":83.065,"l":83.065,"n":1,"o":83.065,"t":"2026-10-21T15:35:00Z","v":135,"vw":83.065},{"c":83.1,"h":83.11,"l":83.1,"n":11,"o":83.11,"t":"2026-10-21T15:45:00Z","v":669,"vw":83.106367},{"c":83.09,"h":83.09,"l":83.09,"n":3,"o":83.09,"t":"2026-10-21T15:50:00Z","v":130,"vw":83.09},{"c":82.99,"h":82.99,"l":82.99,"n":1,"o":82.99,"t":"2026-10-21T16:00:00Z","v":992,"vw":82.99},{"c":82.9871,"h":83.0184,"l":82.9871,"n":5,"o":83.0184,"t":"2026-10-21T16:20:00Z","v":943,"vw":83.004729},{"c":83.1,"h":83.1,"l":83.1,"n":6,"o":83.1,"t":"2026-10-21T16:35:00Z","v":246,"vw":83.1},{"c":83.13,"h":83.13,"l":83.03,"n":4,"o":83.03,"t":"2026-10-21T16:50:00Z","v":515,"vw":83.107043},{"c":83.13,"h":83.13,"l":83.11,"n":3,"o":83.11,"t":"2026-10-21T16:55:00Z","v":707,"vw":83.127126},{"c":83.14,"h":83.14,"l":83.14,"n":3,"o":83.14,"t":"2026-10-21T17:10:00Z","v":102,"vw":83.14},{"c":83.155,"h":83.155,"l":83.155,"n":5,"o":83.155,"t":"2026-10-21T17:15:00Z","v":334,"vw":83.155},{"c":83.1374,"h":83.1374,"l":83.1374,"n":1,"o":83.1374,"t":"2026-10-21T17:40:00Z","v":125,"vw":83.1374},{"c":83.065,"h":83.24,"l":83.065,"n":2,"o":83.24,"t":"2026-10-21T17:45:00Z","v":220,"vw":83.160455},{"c":83.075,"h":83.075,"l":83.075,"n":2,"o":83.075,"t":"2026-10-21T18:00:00Z","v":101,"vw":83.075},{"c":83.155,"h":83.155,"l":83.155,"n":1,"o":83.155,"t":"2026-10-21T18:10:00Z","v":370,"vw":83.155},{"c":83.09,"h":83.09,"l":83.09,"n":1,"o":83.09,"t":"2026-10-21T18:15:00Z","v":100,"vw":83.09},{"c":83.19,"h":83.19,"l":83.175,"n":3,"o":83.175,"t":"2026-10-21T18:25:00Z","v":321,"vw":83.180263},{"c":83.175,"h":83.175,"l":83.175,"n":2,"o":83.175,"t":"2026-10-21T18:30:00Z","v":152,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":3,"o":83.175,"t":"2026-10-21T18:35:00Z","v":222,"vw":83.175},{"c":83.18,"h":83.18,"l":83.175,"n":2,"o":83.175,"t":"2026-10-21T18:40:00Z","v":521,"vw":83.17596},{"c":83.025,"h":83.025,"l":83.025,"n":1,"o":83.025,"t":"2026-10-21T18:50:00Z","v":100,"vw":83.025},{"c":82.785,"h":82.785,"l":82.785,"n":1,"o":82.785,"t":"2026-10-21T19:00:00Z","v":100,"vw":82.785},{"c":82.87,"h":82.94,"l":82.87,"n":2,"o":82.94,"t":"2026-10-21T19:05:00Z","v":225,"vw":82.901111},{"c":82.9,"h":82.9,"l":82.89,"n":3,"o":82.89,"t":"2026-10-21T19:10:00Z","v":308,"vw":82.893247},{"c":82.935,"h":82.935,"l":82.935,"n":1,"o":82.935,"t":"2026-10-21T19:20:00Z","v":100,"vw":82.935},{"c":82.955,"h":82.955,"l":82.955,"n":1,"o":82.955,"t":"2026-10-21T19:30:00Z","v":100,"vw":82.955},{"c":83.06,"h":83.06,"l":82.97,"n":2,"o":82.97,"t":"2026-10-21T19:35:00Z","v":201,"vw":83.015224},{"c":83.06,"h":83.06,"l":83.06,"n":3,"o":83.06,"t":"2026-10-21T19:40:00Z","v":3347,"vw":83.06},{"c":83.12,"h":83.14,"l":83.08,"n":16,"o":83.08,"t":"2026-10-21T19:45:00Z","v":5328,"vw":83.087842},{"c":83.14,"h":83.175,"l":83.135,"n":15,"o":83.135,"t":"2026-10-21T19:50:00Z","v":1313,"vw":83.154136},{"c":83.16,"h":83.17,"l":83.16,"n":9,"o":83.17,"t":"2026-10-21T19:55:00Z","v":454,"vw":83.165079},{"c":83.15,"h":83.15,"l":83.15,"n":5,"o":83.15,"t":"2026-10-21T20:00:00Z","v":354,"vw":83.15},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-10-22T13:25:00Z","v":200,"vw":82.69},{"c":82.71,"h":82.71,"l":82.71,"n":4,"o":82.71,"t":"2026-10-22T13:30:00Z","v":2149,"vw":82.71},{"c":82.76,"h":82.79,"l":82.76,"n":7,"o":82.79,"t":"2026-10-22T13:35:00Z","v":381,"vw":82.775113},{"c":82.83,"h":82.83,"l":82.74,"n":7,"o":82.74,"t":"2026-10-22T13:40:00Z","v":496,"vw":82.7663},{"c":82.74,"h":82.74,"l":82.74,"n":3,"o":82.74,"t":"2026-10-22T13:45:00Z","v":169,"vw":82.74},{"c":82.87,"h":82.88,"l":82.87,"n":9,"o":82.88,"t":"2026-10-22T14:05:00Z","v":794,"vw":82.87144},{"c":82.805,"h":82.805,"l":82.805,"n":1,"o":82.805,"t":"2026-10-22T14:20:00Z","v":144,"vw":82.805},{"c":82.715,"h":82.715,"l":82.715,"n":1,"o":82.715,"t":"2026-10-22T14:25:00Z","v":389,"vw":82.715},{"c":82.535,"h":82.535,"l":82.535,"n":2,"o":82.535,"t":"2026-10-22T14:30:00Z","v":141,"vw":82.535},{"c":82.505,"h":82.505,"l":82.505,"n":2,"o":82.505,"t":"2026-10-22T14:35:00Z","v":210,"vw":82.505},{"c":82.6036,"h":82.6036,"l":82.6036,"n":1,"o":82.6036,"t":"2026-10-22T15:00:00Z","v":152,"vw":82.6036},{"c":82.6843,"h":82.6843,"l":82.6843,"n":2,"o":82.6843,"t":"2026-10-22T15:05:00Z","v":668,"vw":82.6843},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-22T15:15:00Z","v":170,"vw":82.7},{"c":82.725,"h":82.725,"l":82.725,"n":4,"o":82.725,"t":"2026-10-22T15:35:00Z","v":277,"vw":82.725},{"c":82.845,"h":82.845,"l":82.7581,"n":3,"o":82.7581,"t":"2026-10-22T16:05:00Z","v":1748,"vw":82.839531},{"c":82.935,"h":82.935,"l":82.935,"n":4,"o":82.935,"t":"2026-10-22T16:20:00Z","v":1502,"vw":82.935},{"c":82.755,"h":82.755,"l":82.755,"n":1,"o":82.755,"t":"2026-10-22T16:40:00Z","v":628,"vw":82.755},{"c":82.6,"h":82.6,"l":82.6,"n":2,"o":82.6,"t":"2026-10-22T16:45:00Z","v":534,"vw":82.6}],"history":[{"c":61.79,"h":61.94,"l":61.55,"n":348,"o":61.89,"t":"2024-10-21T04:00:00Z","v":44223,"vw":61.731195},{"c":61.82,"h":61.925,"l":61.46,"n":357,"o":61.46,"t":"2024-10-22T04:00:00Z","v":27108,"vw":61.748775},{"c":61.221,"h":61.655,"l":60.8847,"n":300,"o":61.63,"t":"2024-10-23T04:00:00Z","v":33531,"vw":61.261321},{"c":61.31,"h":61.4,"l":61.0149,"n":199,"o":61.4,"t":"2024-10-24T04:00:00Z","v":264465,"vw":61.174314},{"c":61.24,"h":61.8529,"l":61.1978,"n":278,"o":61.51,"t":"2024-10-25T04:00:00Z","v":216491,"vw":61.404485},{"c":61.57,"h":61.6618,"l":61.5047,"n":215,"o":61.53,"t":"2024-10-28T04:00:00Z","v":114946,"vw":61.633683},{"c":61.47,"h":61.63,"l":61.25,"n":293,"o":61.46,"t":"2024-10-29T04:00:00Z","v":72229,"vw":61.570195},{"c":61.51,"h":61.8,"l":61.4,"n":244,"o":61.49,"t":"2024-10-30T04:00:00Z","v":73776,"vw":61.639009},{"c":60.45,"h":61.15,"l":60.45,"n":293,"o":61.15,"t":"2024-10-31T04:00:00Z","v":41693,"vw":60.693086},{"c":60.73,"h":61.0873,"l":60.621,"n":265,"o":60.72,"t":"2024-11-01T04:00:00Z","v":637712,"vw":60.802379},{"c":60.58,"h":60.8396,"l":60.45,"n":329,"o":60.67,"t":"2024-11-04T05:00:00Z","v":71894,"vw":60.573297},{"c":61.24,"h":61.24,"l":60.58,"n":293,"o":60.58,"t":"2024-11-05T05:00:00Z","v":40383,"vw":61.027211},{"c":63.1345,"h":63.4618,"l":62.5801,"n":293,"o":62.68,"t":"2024-11-06T05:00:00Z","v":34537,"vw":62.922734},{"c":63.33,"h":63.54,"l":63.26,"n":294,"o":63.26,"t":"2024-11-07T05:00:00Z","v":28055,"vw":63.422631},{"c":63.41,"h":63.4967,"l":63.33,"n":292,"o":63.47,"t":"2024-11-08T05:00:00Z","v":30419,"vw":63.36964},{"c":63.56,"h":63.6536,"l":63.41,"n":320,"o":63.49,"t":"2024-11-11T05:00:00Z","v":86450,"vw":63.504153},{"c":63.27,"h":63.5549,"l":63.0688,"n":270,"o":63.54,"t":"2024-11-12T05:00:00Z","v":36746,"vw":63.352987},{"c":63.29,"h":63.4499,"l":63.08,"n":322,"o":63.31,"t":"2024-11-13T05:00:00Z","v":38548,"vw":63.346892},{"c":63.1,"h":63.35,"l":62.9932,"n":236,"o":63.35,"t":"2024-11-14T05:00:00Z","v":17127,"vw":63.150132},{"c":62.37,"h":62.76,"l":62.165,"n":368,"o":62.76,"t":"2024-11-15T05:00:00Z","v":139064,"vw":62.241491},{"c":62.54,"h":62.61,"l":62.24,"n":342,"o":62.24,"t":"2024-11-18T05:00:00Z","v":38994,"vw":62.46716},{"c":62.7,"h":62.7337,"l":62.12,"n":277,"o":62.15,"t":"2024-11-19T05:00:00Z","v":194952,"vw":62.620174},{"c":62.52,"h":62.65,"l":62.1001,"n":229,"o":62.65,"t":"2024-11-20T05:00:00Z","v":183947,"vw":62.330435},{"c":63.03,"h":63.1882,"l":62.465,"n":288,"o":62.9,"t":"2024-11-21T05:00:00Z","v":41313,"vw":63.005804},{"c":63.26,"h":63.3575,"l":63.05,"n":280,"o":63.05,"t":"2024-11-22T05:00:00Z","v":54566,"vw":63.288072},{"c":63.69,"h":63.98,"l":63.5825,"n":337,"o":63.66,"t":"2024-11-25T05:00:00Z","v":34945,"vw":63.738274},{"c":63.9536,"h":63.955,"l":63.6082,"n":296,"o":63.83,"t":"2024-11-26T05:00:00Z","v":34841,"vw":63.799743},{"c":63.87,"h":63.97,"l":63.7188,"n":238,"o":63.96,"t":"2024-11-27T05:00:00Z","v":225207,"vw":63.786102},{"c":64.16,"h":64.2703,"l":63.92,"n":147,"o":63.92,"t":"2024-11-29T05:00:00Z","v":14493,"vw":64.135676},{"c":64.18,"h":64.26,"l":64.05,"n":358,"o":64.14,"t":"2024-12-02T05:00:00Z","v":39725,"vw":64.168595},{"c":64.12,"h":64.24,"l":63.95,"n":590,"o":64.24,"t":"2024-12-03T05:00:00Z","v":39123,"vw":64.056961},{"c":64.3907,"h":64.4199,"l":64.04,"n":319,"o":64.23,"t":"2024-12-04T05:00:00Z","v":26159,"vw":64.229387},{"c":64.2967,"h":64.491,"l":64.2967,"n":297,"o":64.37,"t":"2024-12-05T05:00:00Z","v":34977,"vw":64.385689},{"c":64.2526,"h":64.4799,"l":64.1571,"n":238,"o":64.41,"t":"2024-12-06T05:00:00Z","v":28280,"vw":64.281619},{"c":63.965,"h":64.3168,"l":63.965,"n":236,"o":64.25,"t":"2024-12-09T05:00:00Z","v":58048,"vw":64.104096},{"c":63.69,"h":64.14,"l":63.69,"n":319,"o":64.14,"t":"2024-12-10T05:00:00Z","v":40888,"vw":63.876799},{"c":64.03,"h":64.1478,"l":63.9366,"n":313,"o":63.99,"t":"2024-12-11T05:00:00Z","v":39226,"vw":64.037809},{"c":63.7021,"h":63.98,"l":63.7,"n":225,"o":63.97,"t":"2024-12-12T05:00:00Z","v":45472,"vw":63.791291},{"c":63.392,"h":63.7507,"l":63.3064,"n":299,"o":63.72,"t":"2024-12-13T05:00:00Z","v":64083,"vw":63.413913},{"c":63.315,"h":63.5342,"l":63.3,"n":379,"o":63.42,"t":"2024-12-16T05:00:00Z","v":75903,"vw":63.436626},{"c":63.07,"h":63.1393,"l":62.9003,"n":395,"o":62.99,"t":"2024-12-17T05:00:00Z","v":43389,"vw":63.051419},{"c":61.57,"h":63.4497,"l":61.51,"n":404,"o":63.23,"t":"2024-12-18T05:00:00Z","v":31383,"vw":62.651268},{"c":61.5073,"h":62.039,"l":61.5073,"n":346,"o":61.92,"t":"2024-12-19T05:00:00Z","v":50601,"vw":61.752079},{"c":61.8314,"h":62.35,"l":60.9137,"n":286,"o":61,"t":"2024-12-20T05:00:00Z","v":47682,"vw":61.73757},{"c":62.3366,"h":62.3888,"l":61.68,"n":380,"o":61.88,"t":"2024-12-23T05:00:00Z","v":180976,"vw":62.122541},{"c":62.785,"h":62.85,"l":62.325,"n":206,"o":62.33,"t":"2024-12-24T05:00:00Z","v":22740,"vw":62.600775},{"c":62.94,"h":63.0059,"l":62.57,"n":283,"o":62.57,"t":"2024-12-26T05:00:00Z","v":45097,"vw":62.914436},{"c":62.292,"h":62.62,"l":61.89,"n":296,"o":62.56,"t":"2024-12-27T05:00:00Z","v":36674,"vw":62.220334},{"c":61.8369,"h":62.04,"l":61.322,"n":466,"o":61.6,"t":"2024-12-30T05:00:00Z","v":49719,"vw":61.821263},{"c":61.5231,"h":61.9881,"l":61.4,"n":336,"o":61.87,"t":"2024-12-31T05:00:00Z","v":41695,"vw":61.570105},{"c":61.4428,"h":62.0999,"l":61.1011,"n":428,"o":61.87,"t":"2025-01-02T05:00:00Z","v":70737,"vw":61.398455},{"c":62.0995,"h":62.18,"l":61.7335,"n":339,"o":61.76,"t":"2025-01-03T05:00:00Z","v":59212,"vw":62.020569},{"c":62.69,"h":63.227,"l":62.54,"n":425,"o":62.54,"t":"2025-01-06T05:00:00Z","v":61315,"vw":62.844886},{"c":62.0843,"h":62.95,"l":61.96,"n":356,"o":62.95,"t":"2025-01-07T05:00:00Z","v":27336,"vw":62.268857},{"c":62.0834,"h":62.14,"l":61.6911,"n":280,"o":62.14,"t":"2025-01-08T05:00:00Z","v":34220,"vw":61.918416},{"c":61.2788,"h":61.83,"l":61.17,"n":401,"o":61.83,"t":"2025-01-10T05:00:00Z","v":48333,"vw":61.378394},{"c":61.49,"h":61.49,"l":60.83,"n":360,"o":60.83,"t":"2025-01-13T05:00:00Z","v":102707,"vw":61.272609},{"c":61.68,"h":61.8,"l":61.17,"n":310,"o":61.8,"t":"2025-01-14T05:00:00Z","v":37521,"vw":61.516901},{"c":62.72,"h":62.82,"l":62.3601,"n":338,"o":62.44,"t":"2025-01-15T05:00:00Z","v":31857,"vw":62.63782},{"c":62.385,"h":62.72,"l":62.2874,"n":402,"o":62.72,"t":"2025-01-16T05:00:00Z","v":30469,"vw":62.48888},{"c":63.06,"h":63.14,"l":62.78,"n":346,"o":63.07,"t":"2025-01-17T05:00:00Z","v":34025,"vw":63.0189},{"c":63.5298,"h":63.58,"l":63.17,"n":458,"o":63.3,"t":"2025-01-21T05:00:00Z","v":239467,"vw":63.494467},{"c":63.81,"h":63.8999,"l":63.6183,"n":335,"o":63.69,"t":"2025-01-22T05:00:00Z","v":86828,"vw":63.774282},{"c":64.18,"h":64.18,"l":63.5901,"n":386,"o":63.79,"t":"2025-01-23T05:00:00Z","v":82230,"vw":63.966329},{"c":63.99,"h":64.2299,"l":63.79,"n":378,"o":64.19,"t":"2025-01-24T05:00:00Z","v":69844,"vw":63.988185},{"c":63.595,"h":63.595,"l":62.92,"n":468,"o":62.92,"t":"2025-01-27T05:00:00Z","v":91469,"vw":63.389567},{"c":63.96,"h":64.1,"l":63.3907,"n":539,"o":63.66,"t":"2025-01-28T05:00:00Z","v":44243,"vw":63.876004},{"c":63.8505,"h":64.0282,"l":63.54,"n":278,"o":63.99,"t":"2025-01-29T05:00:00Z","v":31294,"vw":63.879918},{"c":63.76,"h":64.0049,"l":63.5699,"n":210,"o":63.8,"t":"2025-01-30T05:00:00Z","v":24821,"vw":63.805783},{"c":63.5,"h":64.26,"l":63.4201,"n":344,"o":64.2,"t":"2025-01-31T05:00:00Z","v":34643,"vw":64.011916},{"c":62.91,"h":63.2686,"l":62.3696,"n":477,"o":62.4,"t":"2025-02-03T05:00:00Z","v":53367,"vw":62.976976},{"c":63.4382,"h":63.51,"l":62.88,"n":324,"o":62.91,"t":"2025-02-04T05:00:00Z","v":78524,"vw":63.347462},{"c":63.45,"h":63.475,"l":62.995,"n":296,"o":63.22,"t":"2025-02-05T05:00:00Z","v":41199,"vw":63.343337},{"c":63.49,"h":63.61,"l":63.15,"n":248,"o":63.61,"t":"2025-02-06T05:00:00Z","v":39300,"vw":63.44705},{"c":63.1,"h":63.7,"l":62.9301,"n":278,"o":63.65,"t":"2025-02-07T05:00:00Z","v":40547,"vw":63.126631},{"c":63.3446,"h":63.5,"l":63.2107,"n":253,"o":63.43,"t":"2025-02-10T05:00:00Z","v":29717,"vw":63.34474},{"c":63.5014,"h":63.58,"l":63.15,"n":260,"o":63.15,"t":"2025-02-11T05:00:00Z","v":28631,"vw":63.435099},{"c":63.45,"h":63.585,"l":63.1,"n":259,"o":63.15,"t":"2025-02-12T05:00:00Z","v":32188,"vw":63.346444},{"c":64.12,"h":64.15,"l":63.4391,"n":305,"o":63.54,"t":"2025-02-13T05:00:00Z","v":58437,"vw":63.877426},{"c":64.22,"h":64.39,"l":64.08,"n":944,"o":64.08,"t":"2025-02-14T05:00:00Z","v":81725,"vw":64.205586},{"c":65,"h":65,"l":64.26,"n":739,"o":64.38,"t":"2025-02-18T05:00:00Z","v":46565,"vw":64.417808},{"c":64.75,"h":64.7699,"l":64.3246,"n":389,"o":64.47,"t":"2025-02-19T05:00:00Z","v":39431,"vw":64.530981},{"c":64.4169,"h":64.58,"l":64.15,"n":311,"o":64.58,"t":"2025-02-20T05:00:00Z","v":41041,"vw":64.278282},{"c":63.2725,"h":64.37,"l":63.25,"n":546,"o":64.37,"t":"2025-02-21T05:00:00Z","v":90975,"vw":63.704371},{"c":63.2151,"h":63.67,"l":63.17,"n":827,"o":63.52,"t":"2025-02-24T05:00:00Z","v":117851,"vw":63.420602},{"c":63.01,"h":63.2288,"l":62.5601,"n":444,"o":63.19,"t":"2025-02-25T05:00:00Z","v":30879,"vw":62.974775},{"c":62.74,"h":63.28,"l":62.4355,"n":294,"o":63.06,"t":"2025-02-26T05:00:00Z","v":42449,"vw":62.794072},{"c":62.01,"h":63.0504,"l":62,"n":393,"o":62.91,"t":"2025-02-27T05:00:00Z","v":42229,"vw":62.359839},{"c":62.7959,"h":62.7959,"l":61.7197,"n":272,"o":62.02,"t":"2025-02-28T05:00:00Z","v":63969,"vw":62.015921},{"c":61.82,"h":63.24,"l":61.36,"n":855,"o":63.1,"t":"2025-03-03T05:00:00Z","v":117028,"vw":62.56212},{"c":61.02,"h":61.7964,"l":60.61,"n":536,"o":61.25,"t":"2025-03-04T05:00:00Z","v":81135,"vw":61.122578},{"c":61.73,"h":61.8386,"l":60.557,"n":370,"o":60.97,"t":"2025-03-05T05:00:00Z","v":53547,"vw":61.173956},{"c":60.98,"h":61.464,"l":60.6,"n":360,"o":60.97,"t":"2025-03-06T05:00:00Z","v":49236,"vw":60.863004},{"c":61.48,"h":61.545,"l":60.4229,"n":412,"o":60.68,"t":"2025-03-07T05:00:00Z","v":55612,"vw":61.193326},{"c":59.93,"h":60.89,"l":59.5072,"n":617,"o":60.51,"t":"2025-03-10T04:00:00Z","v":78760,"vw":60.214094},{"c":59.44,"h":59.995,"l":58.9201,"n":503,"o":59.8,"t":"2025-03-11T04:00:00Z","v":86728,"vw":59.484668},{"c":59.56,"h":59.95,"l":59.02,"n":479,"o":59.91,"t":"2025-03-12T04:00:00Z","v":69345,"vw":59.589197},{"c":58.79,"h":59.5,"l":58.5553,"n":411,"o":59.41,"t":"2025-03-13T04:00:00Z","v":72254,"vw":58.850855},{"c":59.995,"h":59.995,"l":59.1516,"n":256,"o":59.23,"t":"2025-03-14T04:00:00Z","v":55145,"vw":59.704985},{"c":60.3819,"h":60.58,"l":59.9393,"n":415,"o":59.99,"t":"2025-03-17T04:00:00Z","v":2300890,"vw":60.419878},{"c":59.93,"h":60.115,"l":59.64,"n":421,"o":60.04,"t":"2025-03-18T04:00:00Z","v":136180,"vw":59.834707},{"c":60.42,"h":60.69,"l":59.912,"n":1643,"o":60.05,"t":"2025-03-19T04:00:00Z","v":118569,"vw":60.275199},{"c":60.26,"h":60.6316,"l":59.98,"n":879,"o":59.98,"t":"2025-03-20T04:00:00Z","v":387957,"vw":60.397854},{"c":59.88,"h":59.93,"l":59.2186,"n":311,"o":59.4,"t":"2025-03-21T04:00:00Z","v":45538,"vw":59.584644},{"c":60.91,"h":61.025,"l":60.44,"n":462,"o":60.48,"t":"2025-03-24T04:00:00Z","v":50424,"vw":60.745552},{"c":60.99,"h":61.4333,"l":60.81,"n":330,"o":61,"t":"2025-03-25T04:00:00Z","v":31524,"vw":60.97887},{"c":60.54,"h":61.06,"l":60.3073,"n":272,"o":60.92,"t":"2025-03-26T04:00:00Z","v":27799,"vw":60.629821},{"c":60.36,"h":60.74,"l":60.228,"n":366,"o":60.28,"t":"2025-03-27T04:00:00Z","v":32540,"vw":60.451772},{"c":59.22,"h":60.13,"l":59.1,"n":334,"o":60.11,"t":"2025-03-28T04:00:00Z","v":100455,"vw":59.24069},{"c":59.59,"h":59.7353,"l":58.385,"n":455,"o":58.51,"t":"2025-03-31T04:00:00Z","v":66295,"vw":59.075488},{"c":59.72,"h":59.8876,"l":59.14,"n":375,"o":59.34,"t":"2025-04-01T04:00:00Z","v":103881,"vw":59.661077},{"c":60,"h":60.2716,"l":59.1408,"n":430,"o":59.15,"t":"2025-04-02T04:00:00Z","v":122942,"vw":60.011997},{"c":57.14,"h":58.21,"l":57.14,"n":761,"o":58.06,"t":"2025-04-03T04:00:00Z","v":70317,"vw":57.614738},{"c":54.06,"h":55.7053,"l":54,"n":674,"o":55.63,"t":"2025-04-04T04:00:00Z","v":75256,"vw":54.674003},{"c":53.75,"h":55.67,"l":51.5832,"n":828,"o":52.1,"t":"2025-04-07T04:00:00Z","v":316877,"vw":53.592665},{"c":52.8,"h":55.63,"l":52.0301,"n":614,"o":55.51,"t":"2025-04-08T04:00:00Z","v":393547,"vw":53.780343},{"c":57.84,"h":57.84,"l":52.36,"n":754,"o":52.42,"t":"2025-04-09T04:00:00Z","v":494782,"vw":55.76519},{"c":55.34,"h":56.4,"l":53.96,"n":528,"o":56.4,"t":"2025-04-10T04:00:00Z","v":77470,"vw":55.458797},{"c":56.51,"h":56.5746,"l":55,"n":331,"o":55.3,"t":"2025-04-11T04:00:00Z","v":169085,"vw":56.338171},{"c":57.03,"h":57.4885,"l":56.66,"n":499,"o":57.46,"t":"2025-04-14T04:00:00Z","v":99761,"vw":57.07688},{"c":56.7,"h":57.3216,"l":56.6501,"n":508,"o":56.92,"t":"2025-04-15T04:00:00Z","v":62699,"vw":56.837826},{"c":55.59,"h":56.58,"l":55.1101,"n":744,"o":56.14,"t":"2025-04-16T04:00:00Z","v":107551,"vw":55.711995},{"c":55.55,"h":56.0192,"l":55.38,"n":568,"o":55.61,"t":"2025-04-17T04:00:00Z","v":45612,"vw":55.750012},{"c":54.37,"h":55.16,"l":53.8701,"n":611,"o":55.16,"t":"2025-04-21T04:00:00Z","v":98314,"vw":54.212574},{"c":55.77,"h":55.8899,"l":55.0585,"n":374,"o":55.0585,"t":"2025-04-22T04:00:00Z","v":683700,"vw":55.611753},{"c":56.39,"h":57.4576,"l":56.355,"n":661,"o":56.93,"t":"2025-04-23T04:00:00Z","v":52873,"vw":56.726517},{"c":57.55,"h":57.66,"l":56.63,"n":366,"o":56.63,"t":"2025-04-24T04:00:00Z","v":58941,"vw":57.317345},{"c":57.84,"h":57.9799,"l":57.3186,"n":270,"o":57.57,"t":"2025-04-25T04:00:00Z","v":25069,"vw":57.885449},{"c":58.06,"h":58.195,"l":57.43,"n":414,"o":58.09,"t":"2025-04-28T04:00:00Z","v":49682,"vw":57.65252},{"c":58.25,"h":58.36,"l":57.775,"n":323,"o":57.81,"t":"2025-04-29T04:00:00Z","v":27281,"vw":58.07005},{"c":58.08,"h":58.34,"l":56.94,"n":251,"o":57.57,"t":"2025-04-30T04:00:00Z","v":24328,"vw":57.647908},{"c":58.57,"h":59.0899,"l":58.56,"n":358,"o":58.8,"t":"2025-05-01T04:00:00Z","v":38473,"vw":58.830426},{"c":59.33,"h":59.55,"l":58.8801,"n":424,"o":59.21,"t":"2025-05-02T04:00:00Z","v":55596,"vw":59.345948},{"c":58.92,"h":59.2986,"l":58.8,"n":493,"o":59.05,"t":"2025-05-05T04:00:00Z","v":60805,"vw":59.1593},{"c":58.65,"h":58.92,"l":58.4,"n":273,"o":58.57,"t":"2025-05-06T04:00:00Z","v":50755,"vw":58.723597},{"c":58.73,"h":58.8799,"l":58.34,"n":326,"o":58.73,"t":"2025-05-07T04:00:00Z","v":30022,"vw":58.658852},{"c":59.22,"h":59.8199,"l":59.0775,"n":315,"o":59.23,"t":"2025-05-08T04:00:00Z","v":30464,"vw":59.474833},{"c":59.26,"h":59.47,"l":59.0401,"n":316,"o":59.47,"t":"2025-05-09T04:00:00Z","v":39503,"vw":59.239814},{"c":61.15,"h":61.26,"l":60.68,"n":384,"o":61.08,"t":"2025-05-12T04:00:00Z","v":87700,"vw":61.072072},{"c":61.32,"h":61.63,"l":61.0701,"n":275,"o":61.23,"t":"2025-05-13T04:00:00Z","v":53248,"vw":61.481712},{"c":61.21,"h":61.5191,"l":61.19,"n":330,"o":61.42,"t":"2025-05-14T04:00:00Z","v":24906,"vw":61.34204},{"c":61.47,"h":61.5399,"l":60.98,"n":270,"o":61.02,"t":"2025-05-15T04:00:00Z","v":22831,"vw":61.31487},{"c":62.12,"h":62.12,"l":61.51,"n":348,"o":61.68,"t":"2025-05-16T04:00:00Z","v":81737,"vw":61.928533},{"c":62.08,"h":62.2299,"l":61.41,"n":392,"o":61.41,"t":"2025-05-19T04:00:00Z","v":43624,"vw":61.918204},{"c":61.87,"h":62.0899,"l":61.61,"n":261,"o":62,"t":"2025-05-20T04:00:00Z","v":218523,"vw":61.77135},{"c":60.95,"h":61.9073,"l":60.8604,"n":367,"o":61.53,"t":"2025-05-21T04:00:00Z","v":35082,"vw":61.316163},{"c":60.85,"h":61.25,"l":60.7001,"n":452,"o":60.81,"t":"2025-05-22T04:00:00Z","v":56694,"vw":61.023286},{"c":60.35,"h":60.6722,"l":60.07,"n":298,"o":60.07,"t":"2025-05-23T04:00:00Z","v":527178,"vw":60.23349},{"c":61.5504,"h":61.6299,"l":60.9347,"n":436,"o":61.03,"t":"2025-05-27T04:00:00Z","v":23529,"vw":61.327128},{"c":61.25,"h":61.8399,"l":61.24,"n":377,"o":61.75,"t":"2025-05-28T04:00:00Z","v":37373,"vw":61.453556},{"c":61.54,"h":61.83,"l":61.1001,"n":352,"o":61.83,"t":"2025-05-29T04:00:00Z","v":28494,"vw":61.459409},{"c":61.24,"h":61.47,"l":60.8501,"n":267,"o":61.29,"t":"2025-05-30T04:00:00Z","v":37181,"vw":61.140503},{"c":61.51,"h":61.5399,"l":60.85,"n":339,"o":61.23,"t":"2025-06-02T04:00:00Z","v":28537,"vw":61.182002},{"c":61.92,"h":62,"l":61.38,"n":401,"o":61.5,"t":"2025-06-03T04:00:00Z","v":34246,"vw":61.842727},{"c":61.8451,"h":62.1,"l":61.8001,"n":807,"o":62.08,"t":"2025-06-04T04:00:00Z","v":116470,"vw":61.941504},{"c":61.4964,"h":62.1,"l":61.3875,"n":215,"o":62.03,"t":"2025-06-05T04:00:00Z","v":14862,"vw":61.851643},{"c":62.3413,"h":62.45,"l":62.0401,"n":360,"o":62.09,"t":"2025-06-06T04:00:00Z","v":21847,"vw":62.284353},{"c":62.5381,"h":62.64,"l":62.35,"n":238,"o":62.46,"t":"2025-06-09T04:00:00Z","v":22877,"vw":62.511037},{"c":62.8373,"h":62.9209,"l":62.54,"n":239,"o":62.54,"t":"2025-06-10T04:00:00Z","v":18601,"vw":62.738546},{"c":62.586,"h":63.05,"l":62.4,"n":276,"o":63.05,"t":"2025-06-11T04:00:00Z","v":20946,"vw":62.821501},{"c":62.81,"h":62.81,"l":62.35,"n":200,"o":62.49,"t":"2025-06-12T04:00:00Z","v":18473,"vw":62.637462},{"c":62.1615,"h":62.68,"l":62.05,"n":278,"o":62.36,"t":"2025-06-13T04:00:00Z","v":32000,"vw":62.362994},{"c":62.78,"h":62.9658,"l":62.58,"n":282,"o":62.58,"t":"2025-06-16T04:00:00Z","v":15714,"vw":62.740669},{"c":62.28,"h":62.68,"l":62.1893,"n":230,"o":62.59,"t":"2025-06-17T04:00:00Z","v":23667,"vw":62.399238},{"c":62.18,"h":62.62,"l":62.18,"n":220,"o":62.38,"t":"2025-06-18T04:00:00Z","v":17879,"vw":62.442666},{"c":62,"h":62.31,"l":61.755,"n":341,"o":62.31,"t":"2025-06-20T04:00:00Z","v":37782,"vw":61.990527},{"c":62.41,"h":62.41,"l":61.79,"n":403,"o":61.94,"t":"2025-06-23T04:00:00Z","v":31734,"vw":62.110319},{"c":62.91,"h":63.0799,"l":62.7,"n":283,"o":62.81,"t":"2025-06-24T04:00:00Z","v":23513,"vw":62.895651},{"c":62.85,"h":63.03,"l":62.71,"n":279,"o":63.03,"t":"2025-06-25T04:00:00Z","v":20508,"vw":62.831814},{"c":63.248,"h":63.36,"l":62.99,"n":341,"o":63.03,"t":"2025-06-26T04:00:00Z","v":152337,"vw":63.287017},{"c":63.6,"h":63.7299,"l":63.22,"n":243,"o":63.39,"t":"2025-06-27T04:00:00Z","v":19120,"vw":63.516455},{"c":63.87,"h":63.97,"l":63.62,"n":342,"o":63.81,"t":"2025-06-30T04:00:00Z","v":36113,"vw":63.742038},{"c":64.21,"h":64.39,"l":63.8,"n":285,"o":63.8,"t":"2025-07-01T04:00:00Z","v":26692,"vw":64.145588},{"c":64.2723,"h":64.3694,"l":64.008,"n":277,"o":64.17,"t":"2025-07-02T04:00:00Z","v":19629,"vw":64.260804},{"c":64.74,"h":64.8537,"l":64.435,"n":300,"o":64.55,"t":"2025-07-03T04:00:00Z","v":30238,"vw":64.768804},{"c":64.1,"h":64.575,"l":63.84,"n":356,"o":64.51,"t":"2025-07-07T04:00:00Z","v":30644,"vw":64.203993},{"c":64.21,"h":64.39,"l":64.15,"n":313,"o":64.27,"t":"2025-07-08T04:00:00Z","v":27351,"vw":64.280631},{"c":64.46,"h":64.61,"l":64.2,"n":230,"o":64.44,"t":"2025-07-09T04:00:00Z","v":18406,"vw":64.360134},{"c":64.78,"h":64.935,"l":64.4301,"n":338,"o":64.59,"t":"2025-07-10T04:00:00Z","v":30938,"vw":64.795278},{"c":64.55,"h":64.6668,"l":64.3645,"n":240,"o":64.52,"t":"2025-07-11T04:00:00Z","v":17054,"vw":64.535222},{"c":64.52,"h":64.58,"l":64.2624,"n":218,"o":64.46,"t":"2025-07-14T04:00:00Z","v":23409,"vw":64.410564},{"c":64.1862,"h":64.77,"l":64.1862,"n":289,"o":64.77,"t":"2025-07-15T04:00:00Z","v":21459,"vw":64.41492},{"c":64.27,"h":64.3499,"l":63.9,"n":290,"o":64.28,"t":"2025-07-16T04:00:00Z","v":17972,"vw":64.161137},{"c":64.52,"h":64.5699,"l":64.17,"n":235,"o":64.26,"t":"2025-07-17T04:00:00Z","v":18870,"vw":64.384657},{"c":64.46,"h":64.73,"l":64.36,"n":188,"o":64.73,"t":"2025-07-18T04:00:00Z","v":16199,"vw":64.470594},{"c":64.56,"h":64.9108,"l":64.5077,"n":302,"o":64.65,"t":"2025-07-21T04:00:00Z","v":26516,"vw":64.771726},{"c":64.9,"h":64.95,"l":64.56,"n":346,"o":64.56,"t":"2025-07-22T04:00:00Z","v":35164,"vw":64.767953},{"c":65.27,"h":65.4099,"l":64.97,"n":292,"o":65.09,"t":"2025-07-23T04:00:00Z","v":20845,"vw":65.202908},{"c":65.1751,"h":65.41,"l":65.1751,"n":270,"o":65.36,"t":"2025-07-24T04:00:00Z","v":24082,"vw":65.301119},{"c":65.43,"h":65.5,"l":65.15,"n":190,"o":65.17,"t":"2025-07-25T04:00:00Z","v":14143,"vw":65.260702},{"c":65.39,"h":65.499,"l":65.18,"n":328,"o":65.37,"t":"2025-07-28T04:00:00Z","v":26324,"vw":65.356115},{"c":65.2,"h":65.4999,"l":65.1,"n":297,"o":65.44,"t":"2025-07-29T04:00:00Z","v":26601,"vw":65.302346},{"c":64.93,"h":65.29,"l":64.72,"n":307,"o":65.24,"t":"2025-07-30T04:00:00Z","v":28116,"vw":65.079276},{"c":64.5828,"h":65.46,"l":64.5236,"n":196,"o":65.46,"t":"2025-07-31T04:00:00Z","v":15891,"vw":64.998855},{"c":63.7396,"h":64.2033,"l":63.43,"n":315,"o":64.19,"t":"2025-08-01T04:00:00Z","v":20944,"vw":63.774481},{"c":64.47,"h":64.47,"l":63.9,"n":250,"o":63.9,"t":"2025-08-04T04:00:00Z","v":18060,"vw":64.261427},{"c":64.3592,"h":64.65,"l":64.18,"n":319,"o":64.47,"t":"2025-08-05T04:00:00Z","v":25253,"vw":64.454839},{"c":64.82,"h":64.9,"l":64.38,"n":262,"o":64.4,"t":"2025-08-06T04:00:00Z","v":18975,"vw":64.725095},{"c":64.92,"h":65.2899,"l":64.62,"n":355,"o":65.23,"t":"2025-08-07T04:00:00Z","v":64849,"vw":64.989395},{"c":65.49,"h":65.64,"l":65.08,"n":234,"o":65.08,"t":"2025-08-08T04:00:00Z","v":18243,"vw":65.46522},{"c":65.38,"h":65.6829,"l":65.35,"n":341,"o":65.57,"t":"2025-08-11T04:00:00Z","v":23086,"vw":65.489126},{"c":66.0939,"h":66.1694,"l":65.59,"n":346,"o":65.59,"t":"2025-08-12T04:00:00Z","v":18927,"vw":65.99395},{"c":66.74,"h":66.74,"l":66.3501,"n":318,"o":66.36,"t":"2025-08-13T04:00:00Z","v":22167,"vw":66.500517},{"c":66.66,"h":66.66,"l":66.3747,"n":251,"o":66.38,"t":"2025-08-14T04:00:00Z","v":15165,"vw":66.529713},{"c":66.48,"h":66.8575,"l":66.44,"n":286,"o":66.85,"t":"2025-08-15T04:00:00Z","v":18700,"vw":66.677703},{"c":66.67,"h":66.6799,"l":66.47,"n":401,"o":66.47,"t":"2025-08-18T04:00:00Z","v":52544,"vw":66.585727},{"c":66.48,"h":66.85,"l":66.32,"n":322,"o":66.62,"t":"2025-08-19T04:00:00Z","v":35633,"vw":66.472131},{"c":66.2057,"h":66.39,"l":65.78,"n":323,"o":66.39,"t":"2025-08-20T04:00:00Z","v":23011,"vw":66.025425},{"c":66.05,"h":66.105,"l":65.8901,"n":207,"o":66.02,"t":"2025-08-21T04:00:00Z","v":18616,"vw":66.026908},{"c":67.39,"h":67.4199,"l":66.32,"n":267,"o":66.32,"t":"2025-08-22T04:00:00Z","v":22823,"vw":67.123333},{"c":67.14,"h":67.295,"l":67.14,"n":275,"o":67.28,"t":"2025-08-25T04:00:00Z","v":18217,"vw":67.235534},{"c":67.2044,"h":67.2044,"l":66.97,"n":280,"o":67.06,"t":"2025-08-26T04:00:00Z","v":23529,"vw":67.059462},{"c":67.45,"h":67.53,"l":67.13,"n":258,"o":67.13,"t":"2025-08-27T04:00:00Z","v":31305,"vw":67.364054},{"c":67.65,"h":67.65,"l":67.261,"n":212,"o":67.53,"t":"2025-08-28T04:00:00Z","v":12814,"vw":67.47515},{"c":67.28,"h":67.48,"l":67.22,"n":345,"o":67.48,"t":"2025-08-29T04:00:00Z","v":47131,"vw":67.35243},{"c":66.86,"h":66.86,"l":66.3399,"n":419,"o":66.67,"t":"2025-09-02T04:00:00Z","v":40276,"vw":66.603336},{"c":67.175,"h":67.28,"l":66.9581,"n":280,"o":67.17,"t":"2025-09-03T04:00:00Z","v":20130,"vw":67.090208},{"c":67.7005,"h":67.7654,"l":67.192,"n":329,"o":67.29,"t":"2025-09-04T04:00:00Z","v":21466,"vw":67.431804},{"c":67.54,"h":68.01,"l":67.3235,"n":275,"o":67.77,"t":"2025-09-05T04:00:00Z","v":22278,"vw":67.515083},{"c":67.52,"h":67.69,"l":67.35,"n":394,"o":67.64,"t":"2025-09-08T04:00:00Z","v":35178,"vw":67.507496},{"c":67.71,"h":67.86,"l":67.461,"n":365,"o":67.6,"t":"2025-09-09T04:00:00Z","v":76420,"vw":67.686811},{"c":67.63,"h":67.91,"l":67.4401,"n":363,"o":67.91,"t":"2025-09-10T04:00:00Z","v":34284,"vw":67.580808},{"c":68.4,"h":68.5,"l":67.93,"n":270,"o":67.93,"t":"2025-09-11T04:00:00Z","v":28660,"vw":68.34012},{"c":68.5,"h":68.9674,"l":68.37,"n":298,"o":68.38,"t":"2025-09-12T04:00:00Z","v":17656,"vw":68.510681},{"c":68.68,"h":68.76,"l":68.51,"n":384,"o":68.61,"t":"2025-09-15T04:00:00Z","v":26153,"vw":68.655674},{"c":68.53,"h":68.775,"l":68.5101,"n":338,"o":68.77,"t":"2025-09-16T04:00:00Z","v":24606,"vw":68.608197},{"c":68.6135,"h":68.8985,"l":68.25,"n":269,"o":68.57,"t":"2025-09-17T04:00:00Z","v":20838,"vw":68.633683},{"c":68.99,"h":69.15,"l":68.78,"n":305,"o":68.95,"t":"2025-09-18T04:00:00Z","v":23529,"vw":69.002345},{"c":68.872,"h":68.96,"l":68.5133,"n":280,"o":68.96,"t":"2025-09-19T04:00:00Z","v":15147,"vw":68.738472},{"c":69.18,"h":69.2182,"l":68.65,"n":487,"o":68.7,"t":"2025-09-22T04:00:00Z","v":43370,"vw":69.022708},{"c":68.72,"h":69.3579,"l":68.69,"n":335,"o":69.23,"t":"2025-09-23T04:00:00Z","v":36180,"vw":69.085148},{"c":68.65,"h":68.96,"l":68.4701,"n":295,"o":68.85,"t":"2025-09-24T04:00:00Z","v":25823,"vw":68.728658},{"c":68.17,"h":68.38,"l":67.86,"n":294,"o":68.24,"t":"2025-09-25T04:00:00Z","v":34684,"vw":68.180348},{"c":68.69,"h":68.69,"l":68.211,"n":282,"o":68.31,"t":"2025-09-26T04:00:00Z","v":25176,"vw":68.54014},{"c":68.6905,"h":68.87,"l":68.545,"n":304,"o":68.82,"t":"2025-09-29T04:00:00Z","v":19243,"vw":68.717546},{"c":68.87,"h":69.01,"l":68.4898,"n":321,"o":68.68,"t":"2025-09-30T04:00:00Z","v":23432,"vw":68.72626},{"c":69.25,"h":69.38,"l":68.65,"n":331,"o":68.65,"t":"2025-10-01T04:00:00Z","v":20673,"vw":69.084288},{"c":69.25,"h":69.35,"l":69.0001,"n":300,"o":69.33,"t":"2025-10-02T04:00:00Z","v":23846,"vw":69.212965},{"c":69.49,"h":69.76,"l":69.34,"n":312,"o":69.34,"t":"2025-10-03T04:00:00Z","v":19071,"vw":69.569608},{"c":69.689,"h":69.689,"l":69.4116,"n":346,"o":69.64,"t":"2025-10-06T04:00:00Z","v":19083,"vw":69.556096},{"c":69.27,"h":69.76,"l":69.198,"n":439,"o":69.7,"t":"2025-10-07T04:00:00Z","v":27736,"vw":69.335005},{"c":69.47,"h":69.68,"l":69.2701,"n":346,"o":69.54,"t":"2025-10-08T04:00:00Z","v":42702,"vw":69.506986},{"c":69.24,"h":69.58,"l":69.0957,"n":280,"o":69.57,"t":"2025-10-09T04:00:00Z","v":19510,"vw":69.304498},{"c":67.41,"h":69.49,"l":67.3624,"n":440,"o":69.38,"t":"2025-10-10T04:00:00Z","v":30747,"vw":68.153045},{"c":68.3745,"h":69,"l":67.9189,"n":296,"o":68.1,"t":"2025-10-13T04:00:00Z","v":22005,"vw":68.253486},{"c":68.54,"h":68.8,"l":67.58,"n":217,"o":67.74,"t":"2025-10-14T04:00:00Z","v":19972,"vw":68.397813},{"c":68.67,"h":69.095,"l":68.1849,"n":268,"o":68.96,"t":"2025-10-15T04:00:00Z","v":27739,"vw":68.626364},{"c":68.24,"h":68.8801,"l":67.88,"n":287,"o":68.85,"t":"2025-10-16T04:00:00Z","v":30371,"vw":68.510561},{"c":68.7,"h":68.82,"l":68.09,"n":321,"o":68.16,"t":"2025-10-17T04:00:00Z","v":43772,"vw":68.43877},{"c":69.579,"h":69.748,"l":68.99,"n":258,"o":68.99,"t":"2025-10-20T04:00:00Z","v":20109,"vw":69.450879},{"c":69.76,"h":69.93,"l":69.47,"n":248,"o":69.47,"t":"2025-10-21T04:00:00Z","v":13946,"vw":69.764104},{"c":69.34,"h":69.76,"l":69.0176,"n":336,"o":69.75,"t":"2025-10-22T04:00:00Z","v":43076,"vw":69.511306},{"c":69.64,"h":69.78,"l":69.38,"n":249,"o":69.39,"t":"2025-10-23T04:00:00Z","v":50060,"vw":69.609697},{"c":70.13,"h":70.29,"l":70.07,"n":275,"o":70.07,"t":"2025-10-24T04:00:00Z","v":19809,"vw":70.180919},{"c":70.98,"h":70.98,"l":70.64,"n":302,"o":70.64,"t":"2025-10-27T04:00:00Z","v":23889,"vw":70.802524},{"c":71.13,"h":71.36,"l":71.02,"n":325,"o":71.18,"t":"2025-10-28T04:00:00Z","v":25474,"vw":71.200215},{"c":71.1117,"h":71.6,"l":71.0004,"n":296,"o":71.51,"t":"2025-10-29T04:00:00Z","v":23849,"vw":71.361725},{"c":70.6,"h":71.15,"l":70.5,"n":339,"o":70.79,"t":"2025-10-30T04:00:00Z","v":32971,"vw":70.903621},{"c":70.8522,"h":71.0245,"l":70.485,"n":315,"o":70.93,"t":"2025-10-31T04:00:00Z","v":45497,"vw":70.783425},{"c":70.76,"h":71.08,"l":70.64,"n":360,"o":71.08,"t":"2025-11-03T05:00:00Z","v":37314,"vw":70.859337},{"c":70.0639,"h":70.57,"l":70.0055,"n":327,"o":70.13,"t":"2025-11-04T05:00:00Z","v":33263,"vw":70.262454},{"c":70.4,"h":70.7721,"l":70.03,"n":323,"o":70.09,"t":"2025-11-05T05:00:00Z","v":24059,"vw":70.469148},{"c":69.6,"h":70.51,"l":69.6,"n":332,"o":70.34,"t":"2025-11-06T05:00:00Z","v":183806,"vw":69.869153},{"c":69.91,"h":69.91,"l":68.9116,"n":410,"o":69.5,"t":"2025-11-07T05:00:00Z","v":26583,"vw":69.394465},{"c":70.8,"h":70.88,"l":70.23,"n":392,"o":70.46,"t":"2025-11-10T05:00:00Z","v":48637,"vw":70.462312},{"c":71,"h":71.159,"l":70.59,"n":314,"o":70.67,"t":"2025-11-11T05:00:00Z","v":23130,"vw":70.903415},{"c":71.36,"h":71.44,"l":71.0823,"n":303,"o":71.24,"t":"2025-11-12T05:00:00Z","v":45226,"vw":71.229783},{"c":70.43,"h":71.24,"l":70.2255,"n":388,"o":71.1,"t":"2025-11-13T05:00:00Z","v":34702,"vw":70.671248},{"c":70.2638,"h":70.6692,"l":69.6659,"n":302,"o":69.69,"t":"2025-11-14T05:00:00Z","v":22929,"vw":70.341776},{"c":69.45,"h":70.3057,"l":69.154,"n":366,"o":70.08,"t":"2025-11-17T05:00:00Z","v":19604,"vw":69.911011},{"c":69.01,"h":69.332,"l":68.38,"n":437,"o":69.09,"t":"2025-11-18T05:00:00Z","v":121011,"vw":69.094229},{"c":69.04,"h":69.4739,"l":68.705,"n":291,"o":68.9,"t":"2025-11-19T05:00:00Z","v":48396,"vw":69.030516},{"c":68.021,"h":70.136,"l":68.021,"n":285,"o":69.99,"t":"2025-11-20T05:00:00Z","v":13354,"vw":69.198532},{"c":69.1,"h":69.5921,"l":68.22,"n":311,"o":68.24,"t":"2025-11-21T05:00:00Z","v":24450,"vw":68.982596},{"c":69.93,"h":70,"l":69.3071,"n":358,"o":69.53,"t":"2025-11-24T05:00:00Z","v":26767,"vw":69.846834},{"c":70.69,"h":71.04,"l":69.88,"n":426,"o":69.88,"t":"2025-11-25T05:00:00Z","v":22707,"vw":70.499378},{"c":70.93,"h":71.2396,"l":70.81,"n":1170,"o":70.81,"t":"2025-11-26T05:00:00Z","v":111158,"vw":71.097593},{"c":71.25,"h":71.2999,"l":71.03,"n":175,"o":71.15,"t":"2025-11-28T05:00:00Z","v":10511,"vw":71.217279},{"c":71.01,"h":71.39,"l":70.97,"n":343,"o":70.97,"t":"2025-12-01T05:00:00Z","v":44193,"vw":71.207725},{"c":71.18,"h":71.43,"l":71.03,"n":280,"o":71.12,"t":"2025-12-02T05:00:00Z","v":23723,"vw":71.217001},{"c":71.59,"h":71.67,"l":71.15,"n":298,"o":71.15,"t":"2025-12-03T05:00:00Z","v":21914,"vw":71.5144},{"c":71.61,"h":71.71,"l":71.2851,"n":330,"o":71.71,"t":"2025-12-04T05:00:00Z","v":31389,"vw":71.480104},{"c":71.77,"h":71.9662,"l":71.68,"n":285,"o":71.72,"t":"2025-12-05T05:00:00Z","v":36728,"vw":71.761385},{"c":71.47,"h":71.8,"l":71.27,"n":342,"o":71.8,"t":"2025-12-08T05:00:00Z","v":29706,"vw":71.420037},{"c":71.4635,"h":71.75,"l":71.4375,"n":472,"o":71.47,"t":"2025-12-09T05:00:00Z","v":135991,"vw":71.561178},{"c":72.26,"h":72.302,"l":71.4297,"n":1405,"o":71.47,"t":"2025-12-10T05:00:00Z","v":151654,"vw":71.595178},{"c":72.66,"h":72.66,"l":71.95,"n":1502,"o":72.18,"t":"2025-12-11T05:00:00Z","v":27677,"vw":72.357224},{"c":72.24,"h":72.77,"l":71.9,"n":393,"o":72.72,"t":"2025-12-12T05:00:00Z","v":43187,"vw":72.1944},{"c":72.33,"h":72.66,"l":72.16,"n":342,"o":72.66,"t":"2025-12-15T05:00:00Z","v":15776,"vw":72.329603},{"c":72.01,"h":72.195,"l":71.5885,"n":370,"o":72.16,"t":"2025-12-16T05:00:00Z","v":34279,"vw":71.946855},{"c":71.5,"h":72.2,"l":71.45,"n":329,"o":72.08,"t":"2025-12-17T05:00:00Z","v":18570,"vw":71.748952},{"c":72.03,"h":72.4891,"l":71.915,"n":335,"o":72.14,"t":"2025-12-18T05:00:00Z","v":32813,"vw":72.166834},{"c":72.17,"h":72.35,"l":71.84,"n":339,"o":71.84,"t":"2025-12-19T05:00:00Z","v":31687,"vw":72.213138},{"c":72.6956,"h":72.8299,"l":72.47,"n":562,"o":72.47,"t":"2025-12-22T05:00:00Z","v":52383,"vw":72.615868},{"c":72.86,"h":72.93,"l":72.63,"n":355,"o":72.63,"t":"2025-12-23T05:00:00Z","v":19188,"vw":72.824179},{"c":73.21,"h":73.59,"l":72.86,"n":356,"o":72.86,"t":"2025-12-24T05:00:00Z","v":38001,"vw":73.085143},{"c":73.13,"h":73.36,"l":73.04,"n":445,"o":73.24,"t":"2025-12-26T05:00:00Z","v":82610,"vw":73.098024},{"c":72.875,"h":73,"l":72.73,"n":346,"o":72.92,"t":"2025-12-29T05:00:00Z","v":27566,"vw":72.868039},{"c":72.889,"h":73.024,"l":72.79,"n":325,"o":72.91,"t":"2025-12-30T05:00:00Z","v":34037,"vw":72.901422},{"c":72.27,"h":72.91,"l":72.27,"n":391,"o":72.91,"t":"2025-12-31T05:00:00Z","v":26663,"vw":72.642451},{"c":72.56,"h":72.71,"l":72.23,"n":473,"o":72.62,"t":"2026-01-02T05:00:00Z","v":32451,"vw":72.436407},{"c":73.0727,"h":73.28,"l":72.85,"n":510,"o":72.85,"t":"2026-01-05T05:00:00Z","v":28965,"vw":73.115639},{"c":73.67,"h":73.77,"l":73.12,"n":464,"o":73.12,"t":"2026-01-06T05:00:00Z","v":37041,"vw":73.509993},{"c":73.4103,"h":73.88,"l":73.36,"n":520,"o":73.85,"t":"2026-01-07T05:00:00Z","v":32033,"vw":73.640774},{"c":73.63,"h":73.81,"l":73.47,"n":450,"o":73.47,"t":"2026-01-08T05:00:00Z","v":53146,"vw":73.660989},{"c":73.955,"h":74.0704,"l":73.5,"n":514,"o":73.8,"t":"2026-01-09T05:00:00Z","v":40438,"vw":73.884167},{"c":73.7839,"h":73.85,"l":73.4401,"n":801,"o":73.61,"t":"2026-01-12T05:00:00Z","v":64909,"vw":73.719759},{"c":73.34,"h":73.8299,"l":72.975,"n":493,"o":73.74,"t":"2026-01-13T05:00:00Z","v":42968,"vw":73.417785},{"c":73.16,"h":73.19,"l":72.715,"n":500,"o":73.19,"t":"2026-01-14T05:00:00Z","v":41859,"vw":72.982776},{"c":73.24,"h":73.59,"l":73.24,"n":403,"o":73.5,"t":"2026-01-15T05:00:00Z","v":38728,"vw":73.422329},{"c":73.16,"h":73.56,"l":73.115,"n":367,"o":73.56,"t":"2026-01-16T05:00:00Z","v":27009,"vw":73.325523},{"c":71.76,"h":72.5497,"l":71.76,"n":663,"o":72.21,"t":"2026-01-20T05:00:00Z","v":67693,"vw":72.081432},{"c":72.81,"h":73.065,"l":72.12,"n":690,"o":72.12,"t":"2026-01-21T05:00:00Z","v":56435,"vw":72.583763},{"c":73.38,"h":73.6,"l":72.755,"n":657,"o":73.23,"t":"2026-01-22T05:00:00Z","v":72776,"vw":73.329631},{"c":73.44,"h":73.57,"l":73.1709,"n":534,"o":73.34,"t":"2026-01-23T05:00:00Z","v":41124,"vw":73.365812},{"c":73.8,"h":73.87,"l":73.48,"n":552,"o":73.53,"t":"2026-01-26T05:00:00Z","v":57289,"vw":73.667072},{"c":73.89,"h":73.99,"l":73.67,"n":543,"o":73.88,"t":"2026-01-27T05:00:00Z","v":66358,"vw":73.850698},{"c":74.02,"h":74.1574,"l":73.876,"n":553,"o":74.05,"t":"2026-01-28T05:00:00Z","v":44958,"vw":73.993862},{"c":73.91,"h":74.22,"l":73.1531,"n":542,"o":74.22,"t":"2026-01-29T05:00:00Z","v":64854,"vw":73.826204},{"c":73.83,"h":74.1099,"l":73.56,"n":479,"o":73.87,"t":"2026-01-30T05:00:00Z","v":34844,"vw":73.856451},{"c":74.4,"h":74.57,"l":73.65,"n":521,"o":73.65,"t":"2026-02-02T05:00:00Z","v":34923,"vw":74.308413},{"c":73.61,"h":74.45,"l":73.21,"n":571,"o":74.33,"t":"2026-02-03T05:00:00Z","v":54250,"vw":73.830147},{"c":73.7269,"h":74.19,"l":73.375,"n":413,"o":73.85,"t":"2026-02-04T05:00:00Z","v":29490,"vw":73.710586},{"c":72.82,"h":73.17,"l":72.52,"n":537,"o":73.17,"t":"2026-02-05T05:00:00Z","v":42262,"vw":72.845215},{"c":74,"h":74.25,"l":72.96,"n":380,"o":72.96,"t":"2026-02-06T05:00:00Z","v":30441,"vw":73.79598},{"c":73.96,"h":74.3,"l":73.82,"n":474,"o":73.91,"t":"2026-02-09T05:00:00Z","v":54241,"vw":74.1817},{"c":73.94,"h":74.34,"l":73.94,"n":441,"o":74.2,"t":"2026-02-10T05:00:00Z","v":31484,"vw":74.203459},{"c":74.01,"h":74.6423,"l":73.975,"n":544,"o":74.48,"t":"2026-02-11T05:00:00Z","v":169891,"vw":74.160303},{"c":73.01,"h":74.57,"l":73.01,"n":521,"o":74.36,"t":"2026-02-12T05:00:00Z","v":69427,"vw":73.293513},{"c":73.055,"h":73.4999,"l":72.8117,"n":517,"o":73.02,"t":"2026-02-13T05:00:00Z","v":33843,"vw":73.274755},{"c":73,"h":73.27,"l":72.38,"n":599,"o":72.94,"t":"2026-02-17T05:00:00Z","v":40768,"vw":72.900819},{"c":73.56,"h":73.87,"l":73.255,"n":531,"o":73.26,"t":"2026-02-18T05:00:00Z","v":30761,"vw":73.598012},{"c":73.26,"h":73.53,"l":73.07,"n":604,"o":73.42,"t":"2026-02-19T05:00:00Z","v":52075,"vw":73.24519},{"c":74,"h":74,"l":73.12,"n":558,"o":73.12,"t":"2026-02-20T05:00:00Z","v":31289,"vw":73.646825},{"c":73.17,"h":74,"l":72.89,"n":631,"o":73.87,"t":"2026-02-23T05:00:00Z","v":45140,"vw":73.150707},{"c":73.58,"h":73.71,"l":73.02,"n":395,"o":73.02,"t":"2026-02-24T05:00:00Z","v":29934,"vw":73.54873},{"c":73.96,"h":73.96,"l":73.5573,"n":396,"o":73.78,"t":"2026-02-25T05:00:00Z","v":25218,"vw":73.824128},{"c":73.58,"h":73.94,"l":73.05,"n":566,"o":73.94,"t":"2026-02-26T05:00:00Z","v":68467,"vw":73.329011},{"c":73.2,"h":73.2,"l":72.53,"n":554,"o":72.78,"t":"2026-02-27T05:00:00Z","v":44136,"vw":72.886199},{"c":72.93,"h":73.1794,"l":72.24,"n":780,"o":72.24,"t":"2026-03-02T05:00:00Z","v":40193,"vw":72.872799},{"c":72.46,"h":72.67,"l":71.3258,"n":768,"o":71.82,"t":"2026-03-03T05:00:00Z","v":41163,"vw":72.12},{"c":72.9,"h":73.1175,"l":72.3301,"n":524,"o":72.64,"t":"2026-03-04T05:00:00Z","v":55686,"vw":72.99241},{"c":72.62,"h":72.83,"l":71.9898,"n":809,"o":72.61,"t":"2026-03-05T05:00:00Z","v":59415,"vw":72.296712},{"c":71.69,"h":71.97,"l":71.37,"n":502,"o":71.72,"t":"2026-03-06T05:00:00Z","v":97273,"vw":71.759821},{"c":72.19,"h":72.225,"l":70.51,"n":741,"o":71.04,"t":"2026-03-09T04:00:00Z","v":66051,"vw":71.019248},{"c":71.9,"h":72.52,"l":71.665,"n":893,"o":72.04,"t":"2026-03-10T04:00:00Z","v":120231,"vw":72.122122},{"c":71.84,"h":72.02,"l":71.4475,"n":2364,"o":71.89,"t":"2026-03-11T04:00:00Z","v":51257,"vw":71.65432},{"c":70.88,"h":71.23,"l":70.74,"n":1342,"o":71.18,"t":"2026-03-12T04:00:00Z","v":54166,"vw":71.086897},{"c":70.36,"h":71.355,"l":70.27,"n":643,"o":71.12,"t":"2026-03-13T04:00:00Z","v":95103,"vw":70.550152},{"c":71.03,"h":71.26,"l":70.81,"n":819,"o":70.96,"t":"2026-03-16T04:00:00Z","v":54291,"vw":71.006149},{"c":71.16,"h":71.655,"l":71.055,"n":511,"o":71.38,"t":"2026-03-17T04:00:00Z","v":37740,"vw":71.298459},{"c":70.17,"h":71,"l":70.14,"n":664,"o":70.9,"t":"2026-03-18T04:00:00Z","v":28571,"vw":70.635247},{"c":69.95,"h":70.1399,"l":69.55,"n":636,"o":69.68,"t":"2026-03-19T04:00:00Z","v":37167,"vw":69.814351},{"c":68.65,"h":69.58,"l":68.44,"n":897,"o":69.58,"t":"2026-03-20T04:00:00Z","v":32491,"vw":69.10332},{"c":69.49,"h":70.14,"l":69.3,"n":1208,"o":69.75,"t":"2026-03-23T04:00:00Z","v":77283,"vw":69.691348},{"c":69.1,"h":69.59,"l":68.9339,"n":598,"o":69.04,"t":"2026-03-24T04:00:00Z","v":80334,"vw":69.359383},{"c":69.61,"h":70,"l":69.45,"n":535,"o":69.82,"t":"2026-03-25T04:00:00Z","v":34189,"vw":69.64746},{"c":68.8,"h":69.5783,"l":68.6701,"n":428,"o":69.21,"t":"2026-03-26T04:00:00Z","v":35658,"vw":69.056538},{"c":67.51,"h":68.43,"l":67.45,"n":554,"o":68.39,"t":"2026-03-27T04:00:00Z","v":63424,"vw":67.903942},{"c":67.47,"h":68.2199,"l":67.2,"n":636,"o":68.16,"t":"2026-03-30T04:00:00Z","v":81772,"vw":67.847791},{"c":69.4,"h":69.419,"l":68.16,"n":867,"o":68.29,"t":"2026-03-31T04:00:00Z","v":86489,"vw":68.70325},{"c":69.8,"h":70.12,"l":69.6,"n":691,"o":69.65,"t":"2026-04-01T04:00:00Z","v":119388,"vw":69.944466},{"c":69.88,"h":69.905,"l":68.83,"n":548,"o":68.96,"t":"2026-04-02T04:00:00Z","v":66034,"vw":69.407195},{"c":70.15,"h":70.15,"l":69.855,"n":647,"o":69.92,"t":"2026-04-06T04:00:00Z","v":38803,"vw":70.033894},{"c":70.11,"h":70.11,"l":69.42,"n":625,"o":70.03,"t":"2026-04-07T04:00:00Z","v":53114,"vw":69.727468},{"c":71.85,"h":71.85,"l":71.4,"n":554,"o":71.83,"t":"2026-04-08T04:00:00Z","v":36337,"vw":71.677736},{"c":72.1464,"h":72.29,"l":71.565,"n":335,"o":71.7,"t":"2026-04-09T04:00:00Z","v":25456,"vw":72.058252},{"c":71.9688,"h":72.375,"l":71.93,"n":343,"o":72.32,"t":"2026-04-10T04:00:00Z","v":30433,"vw":72.063372},{"c":72.67,"h":72.67,"l":71.68,"n":513,"o":71.82,"t":"2026-04-13T04:00:00Z","v":32213,"vw":72.184685},{"c":73.39,"h":73.51,"l":72.85,"n":360,"o":72.85,"t":"2026-04-14T04:00:00Z","v":41480,"vw":73.336262},{"c":73.99,"h":74.06,"l":73.535,"n":704,"o":73.62,"t":"2026-04-15T04:00:00Z","v":68711,"vw":73.923671},{"c":74.14,"h":74.2,"l":73.82,"n":399,"o":73.98,"t":"2026-04-16T04:00:00Z","v":34825,"vw":73.969208},{"c":75.12,"h":75.265,"l":74.66,"n":409,"o":74.66,"t":"2026-04-17T04:00:00Z","v":31632,"vw":75.034545},{"c":74.9277,"h":75.05,"l":74.78,"n":381,"o":74.92,"t":"2026-04-20T04:00:00Z","v":29715,"vw":74.928956},{"c":74.5294,"h":75.29,"l":74.495,"n":458,"o":75.22,"t":"2026-04-21T04:00:00Z","v":73978,"vw":74.839896},{"c":75.02,"h":75.1,"l":74.82,"n":465,"o":74.96,"t":"2026-04-22T04:00:00Z","v":23746,"vw":74.967396},{"c":74.82,"h":75.1199,"l":74.255,"n":432,"o":74.95,"t":"2026-04-23T04:00:00Z","v":37340,"vw":74.824536},{"c":75.125,"h":75.14,"l":74.6228,"n":280,"o":74.87,"t":"2026-04-24T04:00:00Z","v":21400,"vw":74.916677},{"c":75.29,"h":75.37,"l":75.03,"n":561,"o":75.03,"t":"2026-04-27T04:00:00Z","v":33043,"vw":75.242083},{"c":75.23,"h":75.24,"l":74.94,"n":563,"o":75.16,"t":"2026-04-28T04:00:00Z","v":28164,"vw":75.094688},{"c":75.1448,"h":75.255,"l":74.8501,"n":333,"o":75.01,"t":"2026-04-29T04:00:00Z","v":23254,"vw":75.103971},{"c":76.07,"h":76.169,"l":75.305,"n":487,"o":75.58,"t":"2026-04-30T04:00:00Z","v":25675,"vw":75.801734},{"c":76.29,"h":76.575,"l":76.24,"n":412,"o":76.24,"t":"2026-05-01T04:00:00Z","v":30185,"vw":76.407037},{"c":75.78,"h":76.26,"l":75.6725,"n":491,"o":76.04,"t":"2026-05-04T04:00:00Z","v":48473,"vw":75.851395},{"c":76.476,"h":76.6384,"l":76.23,"n":327,"o":76.23,"t":"2026-05-05T04:00:00Z","v":19841,"vw":76.432964},{"c":77.3608,"h":77.37,"l":76.88,"n":453,"o":76.88,"t":"2026-05-06T04:00:00Z","v":46752,"vw":77.113855},{"c":76.96,"h":77.62,"l":76.96,"n":449,"o":77.47,"t":"2026-05-07T04:00:00Z","v":28879,"vw":77.302339},{"c":77.5558,"h":77.61,"l":77.25,"n":345,"o":77.25,"t":"2026-05-08T04:00:00Z","v":20655,"vw":77.499197},{"c":77.63,"h":77.88,"l":77.47,"n":502,"o":77.51,"t":"2026-05-11T04:00:00Z","v":36127,"vw":77.723169},{"c":77.42,"h":77.51,"l":76.9,"n":320,"o":77.42,"t":"2026-05-12T04:00:00Z","v":36294,"vw":77.343602},{"c":77.91,"h":77.99,"l":77.35,"n":352,"o":77.35,"t":"2026-05-13T04:00:00Z","v":18344,"vw":77.765666},{"c":78.26,"h":78.5482,"l":78.01,"n":421,"o":78.01,"t":"2026-05-14T04:00:00Z","v":41660,"vw":78.320561},{"c":77.51,"h":77.87,"l":77.43,"n":403,"o":77.69,"t":"2026-05-15T04:00:00Z","v":22337,"vw":77.662602},{"c":77.62,"h":77.8297,"l":77.14,"n":476,"o":77.58,"t":"2026-05-18T04:00:00Z","v":30778,"vw":77.427318},{"c":77.105,"h":77.48,"l":77.04,"n":377,"o":77.32,"t":"2026-05-19T04:00:00Z","v":36125,"vw":77.279612},{"c":77.88,"h":77.98,"l":77.09,"n":526,"o":77.31,"t":"2026-05-20T04:00:00Z","v":39104,"vw":77.705504},{"c":78.0904,"h":78.18,"l":77.35,"n":467,"o":77.59,"t":"2026-05-21T04:00:00Z","v":30965,"vw":77.741856},{"c":78.6181,"h":78.85,"l":78.36,"n":496,"o":78.55,"t":"2026-05-22T04:00:00Z","v":38267,"vw":78.65417},{"c":79.04,"h":79.22,"l":78.87,"n":627,"o":78.91,"t":"2026-05-26T04:00:00Z","v":47347,"vw":78.998188},{"c":79.34,"h":79.5,"l":79.1263,"n":488,"o":79.14,"t":"2026-05-27T04:00:00Z","v":39009,"vw":79.324805},{"c":79.94,"h":79.95,"l":79.31,"n":456,"o":79.38,"t":"2026-05-28T04:00:00Z","v":37724,"vw":79.741033},{"c":80.19,"h":80.332,"l":80.05,"n":473,"o":80.05,"t":"2026-05-29T04:00:00Z","v":60036,"vw":80.184614},{"c":80.58,"h":80.6572,"l":80.06,"n":579,"o":80.06,"t":"2026-06-01T04:00:00Z","v":45850,"vw":80.454964},{"c":80.45,"h":80.69,"l":80.3001,"n":422,"o":80.46,"t":"2026-06-02T04:00:00Z","v":29707,"vw":80.494257},{"c":79.9757,"h":80.36,"l":79.8601,"n":416,"o":80.36,"t":"2026-06-03T04:00:00Z","v":18110,"vw":80.0194},{"c":80.2,"h":80.28,"l":79.77,"n":311,"o":79.77,"t":"2026-06-04T04:00:00Z","v":28821,"vw":80.023266},{"c":78.39,"h":79.82,"l":78.335,"n":528,"o":79.82,"t":"2026-06-05T04:00:00Z","v":24996,"vw":79.026559},{"c":78.3901,"h":79.02,"l":78.31,"n":562,"o":78.69,"t":"2026-06-08T04:00:00Z","v":23368,"vw":78.72686},{"c":78.26,"h":78.9536,"l":76.94,"n":483,"o":78.77,"t":"2026-06-09T04:00:00Z","v":23754,"vw":77.65857},{"c":76.9667,"h":77.98,"l":76.94,"n":590,"o":77.83,"t":"2026-06-10T04:00:00Z","v":38971,"vw":77.403292},{"c":78.08,"h":78.2165,"l":76.89,"n":389,"o":77.07,"t":"2026-06-11T04:00:00Z","v":29110,"vw":77.356177},{"c":78.3251,"h":78.67,"l":77.77,"n":485,"o":78.33,"t":"2026-06-12T04:00:00Z","v":26605,"vw":78.248908},{"c":79.3937,"h":79.7493,"l":79.1,"n":454,"o":79.18,"t":"2026-06-15T04:00:00Z","v":20773,"vw":79.501277},{"c":78.99,"h":79.66,"l":78.99,"n":342,"o":79.66,"t":"2026-06-16T04:00:00Z","v":35383,"vw":79.281434},{"c":77.86,"h":79.08,"l":77.71,"n":473,"o":79.08,"t":"2026-06-17T04:00:00Z","v":30939,"vw":78.730849},{"c":78.01,"h":78.275,"l":77.741,"n":505,"o":78.19,"t":"2026-06-18T04:00:00Z","v":50571,"vw":78.117501},{"c":77.87,"h":78.47,"l":77.75,"n":679,"o":78.18,"t":"2026-06-22T04:00:00Z","v":41790,"vw":78.041304},{"c":77.15,"h":77.62,"l":76.96,"n":606,"o":76.96,"t":"2026-06-23T04:00:00Z","v":31037,"vw":77.230272},{"c":77.0056,"h":77.665,"l":76.885,"n":479,"o":77.39,"t":"2026-06-24T04:00:00Z","v":26944,"vw":77.21842},{"c":76.94,"h":77.64,"l":76.92,"n":624,"o":77.64,"t":"2026-06-25T04:00:00Z","v":47359,"vw":77.226239},{"c":77.59,"h":77.6849,"l":76.82,"n":389,"o":76.82,"t":"2026-06-26T04:00:00Z","v":18416,"vw":77.387795},{"c":77.69,"h":79,"l":77.26,"n":812,"o":78.02,"t":"2026-06-29T04:00:00Z","v":29088,"vw":78.095012},{"c":77.9344,"h":78.07,"l":77.61,"n":478,"o":77.78,"t":"2026-06-30T04:00:00Z","v":30363,"vw":77.85854},{"c":77.93,"h":78.4547,"l":77.89,"n":512,"o":77.89,"t":"2026-07-01T04:00:00Z","v":26567,"vw":78.236097},{"c":78.478,"h":78.77,"l":77.95,"n":287,"o":78.12,"t":"2026-07-02T04:00:00Z","v":12065,"vw":78.260556},{"c":78.7858,"h":78.94,"l":78.4401,"n":426,"o":78.78,"t":"2026-07-06T04:00:00Z","v":22876,"vw":78.724562},{"c":78.68,"h":79.1999,"l":78.68,"n":404,"o":79,"t":"2026-07-07T04:00:00Z","v":33599,"vw":78.846516},{"c":78.52,"h":78.6298,"l":78,"n":398,"o":78.29,"t":"2026-07-08T04:00:00Z","v":25913,"vw":78.368725},{"c":78.986,"h":79.0579,"l":78.37,"n":354,"o":78.57,"t":"2026-07-09T04:00:00Z","v":18841,"vw":78.828383},{"c":79.4,"h":79.48,"l":79.02,"n":345,"o":79.03,"t":"2026-07-10T04:00:00Z","v":25321,"vw":79.27041},{"c":79.3,"h":79.5632,"l":79.1,"n":399,"o":79.44,"t":"2026-07-13T04:00:00Z","v":28611,"vw":79.287472},{"c":79.31,"h":79.52,"l":78.934,"n":333,"o":79.42,"t":"2026-07-14T04:00:00Z","v":20056,"vw":79.294208},{"c":79.99,"h":80.0064,"l":79.52,"n":423,"o":79.52,"t":"2026-07-15T04:00:00Z","v":21121,"vw":79.874985},{"c":79.83,"h":80.2,"l":79.66,"n":403,"o":80.02,"t":"2026-07-16T04:00:00Z","v":50830,"vw":80.043132},{"c":79.32,"h":79.8,"l":79.22,"n":466,"o":79.23,"t":"2026-07-17T04:00:00Z","v":21720,"vw":79.535901},{"c":79.26,"h":79.645,"l":79.13,"n":395,"o":79.59,"t":"2026-07-20T04:00:00Z","v":18575,"vw":79.433244},{"c":79.8,"h":79.8,"l":79.2999,"n":558,"o":79.59,"t":"2026-07-21T04:00:00Z","v":65503,"vw":79.703286},{"c":79.89,"h":80.09,"l":79.71,"n":375,"o":79.87,"t":"2026-07-22T04:00:00Z","v":28204,"vw":79.95413},{"c":78.92,"h":79.24,"l":78.57,"n":591,"o":79.04,"t":"2026-07-23T04:00:00Z","v":62146,"vw":78.804586},{"c":79.2433,"h":79.6999,"l":78.9,"n":365,"o":78.9,"t":"2026-07-24T04:00:00Z","v":20602,"vw":79.356134},{"c":79.62,"h":80,"l":79.38,"n":549,"o":80,"t":"2026-07-27T04:00:00Z","v":306404,"vw":79.558475},{"c":80.4,"h":80.43,"l":79.7,"n":506,"o":79.82,"t":"2026-07-28T04:00:00Z","v":67795,"vw":80.210312},{"c":79.37,"h":80.6212,"l":79.37,"n":390,"o":80.17,"t":"2026-07-29T04:00:00Z","v":33283,"vw":79.916136},{"c":80.01,"h":80.02,"l":79.175,"n":343,"o":79.54,"t":"2026-07-30T04:00:00Z","v":57049,"vw":79.590238},{"c":80.47,"h":80.52,"l":79.505,"n":369,"o":80.15,"t":"2026-07-31T04:00:00Z","v":23868,"vw":80.183593},{"c":81.57,"h":81.62,"l":80.87,"n":544,"o":80.87,"t":"2026-08-03T04:00:00Z","v":48490,"vw":81.447505},{"c":82.83,"h":83.06,"l":81.64,"n":532,"o":81.64,"t":"2026-08-04T04:00:00Z","v":58418,"vw":82.472344},{"c":82.83,"h":83.54,"l":82.82,"n":573,"o":83.39,"t":"2026-08-05T04:00:00Z","v":39484,"vw":83.103908},{"c":82.6961,"h":83.065,"l":82.58,"n":412,"o":82.95,"t":"2026-08-06T04:00:00Z","v":22544,"vw":82.739581},{"c":83.3481,"h":83.42,"l":82.9366,"n":297,"o":82.98,"t":"2026-08-07T04:00:00Z","v":138789,"vw":83.165627},{"c":83.19,"h":83.39,"l":83.11,"n":1589,"o":83.22,"t":"2026-08-10T04:00:00Z","v":42400,"vw":83.24837},{"c":82.78,"h":83.42,"l":82.7017,"n":451,"o":83.42,"t":"2026-08-11T04:00:00Z","v":58591,"vw":82.896255},{"c":82.76,"h":83.17,"l":82.64,"n":378,"o":83.17,"t":"2026-08-12T04:00:00Z","v":29155,"vw":82.806832},{"c":83.41,"h":83.52,"l":83.0534,"n":359,"o":83.14,"t":"2026-08-13T04:00:00Z","v":21280,"vw":83.269219},{"c":83.21,"h":83.57,"l":83.17,"n":321,"o":83.53,"t":"2026-08-14T04:00:00Z","v":20373,"vw":83.30622},{"c":82.6444,"h":83.2,"l":82.6444,"n":585,"o":83.2,"t":"2026-08-17T04:00:00Z","v":34901,"vw":82.83244},{"c":82.4448,"h":82.64,"l":82.4448,"n":306,"o":82.46,"t":"2026-08-18T04:00:00Z","v":21482,"vw":82.57769},{"c":82.9033,"h":83.2496,"l":82.9033,"n":398,"o":82.93,"t":"2026-08-19T04:00:00Z","v":25868,"vw":83.079951},{"c":82.26,"h":82.8799,"l":82.19,"n":1691,"o":82.53,"t":"2026-08-20T04:00:00Z","v":340001,"vw":82.492508},{"c":82.57,"h":82.97,"l":82.5438,"n":411,"o":82.62,"t":"2026-08-21T04:00:00Z","v":33305,"vw":82.69582},{"c":82.4548,"h":82.6099,"l":82.38,"n":472,"o":82.54,"t":"2026-08-24T04:00:00Z","v":37071,"vw":82.473676},{"c":82.46,"h":82.61,"l":82.27,"n":462,"o":82.61,"t":"2026-08-25T04:00:00Z","v":33766,"vw":82.457767},{"c":82.3,"h":82.5599,"l":82.2,"n":367,"o":82.36,"t":"2026-08-26T04:00:00Z","v":25650,"vw":82.348025},{"c":82.8011,"h":82.94,"l":82.38,"n":387,"o":82.38,"t":"2026-08-27T04:00:00Z","v":42051,"vw":82.583899},{"c":82.67,"h":83.14,"l":82.59,"n":388,"o":82.92,"t":"2026-08-28T04:00:00Z","v":25931,"vw":82.745428},{"c":82.49,"h":82.6,"l":82.24,"n":461,"o":82.6,"t":"2026-08-31T04:00:00Z","v":49009,"vw":82.353537},{"c":82.2,"h":82.4565,"l":81.8853,"n":472,"o":82.01,"t":"2026-09-01T04:00:00Z","v":28384,"vw":82.112191},{"c":82.79,"h":82.899,"l":82.27,"n":403,"o":82.27,"t":"2026-09-02T04:00:00Z","v":54392,"vw":82.721257},{"c":83.5,"h":83.71,"l":82.98,"n":359,"o":83.09,"t":"2026-09-03T04:00:00Z","v":27589,"vw":83.400506},{"c":83.03,"h":83.49,"l":82.98,"n":430,"o":83.32,"t":"2026-09-04T04:00:00Z","v":61243,"vw":83.130584},{"c":82.2703,"h":82.89,"l":82.24,"n":466,"o":82.89,"t":"2026-09-08T04:00:00Z","v":23328,"vw":82.448901},{"c":81.92,"h":82.16,"l":81.67,"n":391,"o":82.16,"t":"2026-09-09T04:00:00Z","v":17925,"vw":81.941112},{"c":81.6523,"h":81.7,"l":81.33,"n":292,"o":81.51,"t":"2026-09-10T04:00:00Z","v":29134,"vw":81.578152},{"c":82.32,"h":82.51,"l":82.24,"n":339,"o":82.27,"t":"2026-09-11T04:00:00Z","v":20598,"vw":82.375722},{"c":82.3179,"h":82.49,"l":81.9581,"n":374,"o":82.11,"t":"2026-09-14T04:00:00Z","v":27604,"vw":82.363616},{"c":81.89,"h":82.26,"l":81.81,"n":361,"o":82.26,"t":"2026-09-15T04:00:00Z","v":24251,"vw":81.971743},{"c":81.2967,"h":82.09,"l":80.89,"n":403,"o":81.93,"t":"2026-09-16T04:00:00Z","v":22755,"vw":81.553478},{"c":82.24,"h":82.29,"l":81.9357,"n":440,"o":82.11,"t":"2026-09-17T04:00:00Z","v":38410,"vw":82.135542},{"c":81.8222,"h":82.1,"l":81.5,"n":278,"o":82.1,"t":"2026-09-18T04:00:00Z","v":14653,"vw":81.695407},{"c":82.56,"h":82.78,"l":82.0701,"n":582,"o":82.23,"t":"2026-09-21T04:00:00Z","v":84539,"vw":82.452518},{"c":82.5695,"h":82.855,"l":82.51,"n":415,"o":82.83,"t":"2026-09-22T04:00:00Z","v":33009,"vw":82.628382},{"c":81.59,"h":82.46,"l":81.59,"n":513,"o":82.46,"t":"2026-09-23T04:00:00Z","v":76388,"vw":81.927779},{"c":81.4799,"h":81.656,"l":81.16,"n":353,"o":81.36,"t":"2026-09-24T04:00:00Z","v":42145,"vw":81.367662},{"c":81.9638,"h":81.99,"l":81.385,"n":333,"o":81.57,"t":"2026-09-25T04:00:00Z","v":25494,"vw":81.7089},{"c":81.181,"h":81.74,"l":81.16,"n":450,"o":81.74,"t":"2026-09-28T04:00:00Z","v":51961,"vw":81.529405},{"c":81.06,"h":81.44,"l":80.8343,"n":369,"o":81.44,"t":"2026-09-29T04:00:00Z","v":47008,"vw":81.106732},{"c":80.76,"h":81.619,"l":80.76,"n":381,"o":81.15,"t":"2026-09-30T04:00:00Z","v":40500,"vw":81.456022},{"c":81.08,"h":81.32,"l":80.73,"n":481,"o":81.1,"t":"2026-10-01T04:00:00Z","v":37012,"vw":81.106357},{"c":81.47,"h":81.8172,"l":81.35,"n":432,"o":81.61,"t":"2026-10-02T04:00:00Z","v":47124,"vw":81.450527},{"c":81.76,"h":82.08,"l":81.4,"n":478,"o":81.4,"t":"2026-10-05T04:00:00Z","v":30872,"vw":81.751067},{"c":82.26,"h":82.53,"l":82.15,"n":431,"o":82.15,"t":"2026-10-06T04:00:00Z","v":67492,"vw":82.306859},{"c":82.14,"h":82.24,"l":81.79,"n":437,"o":81.92,"t":"2026-10-07T04:00:00Z","v":52604,"vw":82.111233},{"c":82.13,"h":82.165,"l":81.7631,"n":470,"o":81.95,"t":"2026-10-08T04:00:00Z","v":31074,"vw":81.900936},{"c":82.32,"h":82.43,"l":82.175,"n":359,"o":82.19,"t":"2026-10-09T04:00:00Z","v":19999,"vw":82.305673},{"c":82.39,"h":82.599,"l":82.33,"n":404,"o":82.47,"t":"2026-10-12T04:00:00Z","v":21890,"vw":82.495678},{"c":82.5048,"h":82.65,"l":82.37,"n":348,"o":82.575,"t":"2026-10-13T04:00:00Z","v":22101,"vw":82.499021},{"c":81.9069,"h":82.5,"l":81.73,"n":478,"o":82.14,"t":"2026-10-14T04:00:00Z","v":26642,"vw":81.938562},{"c":82.68,"h":82.9962,"l":81.94,"n":378,"o":81.94,"t":"2026-10-15T04:00:00Z","v":20390,"vw":82.483095},{"c":82.09,"h":82.92,"l":81.8,"n":466,"o":82.92,"t":"2026-10-16T04:00:00Z","v":37331,"vw":82.244801},{"c":82.31,"h":82.5427,"l":82.23,"n":476,"o":82.33,"t":"2026-10-19T04:00:00Z","v":36383,"vw":82.322997},{"c":82.81,"h":83,"l":82.39,"n":599,"o":82.39,"t":"2026-10-20T04:00:00Z","v":30082,"vw":82.758139},{"c":83.15,"h":83.24,"l":82.7,"n":399,"o":83.03,"t":"2026-10-21T04:00:00Z","v":32271,"vw":83.002769},{"c":82.6,"h":82.935,"l":82.505,"n":170,"o":82.71,"t":"2026-10-22T04:00:00Z","v":11841,"vw":82.773029}],"volatilityBars":[{"c":82.22,"h":82.23,"l":82.12,"n":17,"o":82.23,"t":"2026-09-21T13:30:00Z","v":1903,"vw":82.194231},{"c":82.24,"h":82.24,"l":82.0701,"n":15,"o":82.2,"t":"2026-09-21T13:45:00Z","v":2229,"vw":82.16073},{"c":82.21,"h":82.21,"l":82.08,"n":17,"o":82.115,"t":"2026-09-21T14:00:00Z","v":6855,"vw":82.116191},{"c":82.28,"h":82.28,"l":82.17,"n":8,"o":82.17,"t":"2026-09-21T14:15:00Z","v":552,"vw":82.22702},{"c":82.255,"h":82.27,"l":82.235,"n":12,"o":82.235,"t":"2026-09-21T14:30:00Z","v":2001,"vw":82.261413},{"c":82.24,"h":82.3,"l":82.24,"n":4,"o":82.25,"t":"2026-09-21T14:45:00Z","v":657,"vw":82.267443},{"c":82.26,"h":82.2707,"l":82.233,"n":16,"o":82.235,"t":"2026-09-21T15:00:00Z","v":6857,"vw":82.244418},{"c":82.285,"h":82.295,"l":82.285,"n":2,"o":82.295,"t":"2026-09-21T15:15:00Z","v":324,"vw":82.288981},{"c":82.32,"h":82.32,"l":82.26,"n":8,"o":82.26,"t":"2026-09-21T15:30:00Z","v":1229,"vw":82.295468},{"c":82.345,"h":82.375,"l":82.3101,"n":5,"o":82.365,"t":"2026-09-21T15:45:00Z","v":956,"vw":82.330877},{"c":82.45,"h":82.473,"l":82.375,"n":8,"o":82.375,"t":"2026-09-21T16:00:00Z","v":853,"vw":82.418932},{"c":82.465,"h":82.5,"l":82.39,"n":13,"o":82.45,"t":"2026-09-21T16:15:00Z","v":3625,"vw":82.435317},{"c":82.49,"h":82.525,"l":82.45,"n":9,"o":82.475,"t":"2026-09-21T16:30:00Z","v":2749,"vw":82.485186},{"c":82.53,"h":82.55,"l":82.45,"n":11,"o":82.54,"t":"2026-09-21T16:45:00Z","v":6298,"vw":82.525924},{"c":82.55,"h":82.55,"l":82.45,"n":15,"o":82.45,"t":"2026-09-21T17:00:00Z","v":17021,"vw":82.472381},{"c":82.58,"h":82.59,"l":82.58,"n":5,"o":82.59,"t":"2026-09-21T17:15:00Z","v":505,"vw":82.585799},{"c":82.55,"h":82.575,"l":82.55,"n":3,"o":82.575,"t":"2026-09-21T17:30:00Z","v":282,"vw":82.558897},{"c":82.6,"h":82.6,"l":82.6,"n":62,"o":82.6,"t":"2026-09-21T17:45:00Z","v":307,"vw":82.6},{"c":82.615,"h":82.66,"l":82.6,"n":10,"o":82.6,"t":"2026-09-21T18:00:00Z","v":2091,"vw":82.627779},{"c":82.68,"h":82.7099,"l":82.56,"n":20,"o":82.63,"t":"2026-09-21T18:15:00Z","v":4880,"vw":82.650224},{"c":82.65,"h":82.65,"l":82.65,"n":6,"o":82.65,"t":"2026-09-21T18:30:00Z","v":589,"vw":82.65},{"c":82.78,"h":82.78,"l":82.78,"n":1,"o":82.78,"t":"2026-09-21T18:45:00Z","v":472,"vw":82.78},{"c":82.725,"h":82.74,"l":82.715,"n":10,"o":82.715,"t":"2026-09-21T19:00:00Z","v":1100,"vw":82.72692},{"c":82.68,"h":82.725,"l":82.68,"n":30,"o":82.725,"t":"2026-09-21T19:15:00Z","v":7759,"vw":82.682183},{"c":82.7213,"h":82.7299,"l":82.7087,"n":20,"o":82.7299,"t":"2026-09-21T19:30:00Z","v":2075,"vw":82.718417},{"c":82.645,"h":82.69,"l":82.49,"n":26,"o":82.66,"t":"2026-09-21T19:45:00Z","v":6121,"vw":82.589397},{"c":82.56,"h":82.56,"l":82.56,"n":5,"o":82.56,"t":"2026-09-21T20:00:00Z","v":216,"vw":82.56},{"c":82.825,"h":82.855,"l":82.825,"n":15,"o":82.83,"t":"2026-09-22T13:30:00Z","v":1356,"vw":82.831933},{"c":82.735,"h":82.735,"l":82.735,"n":2,"o":82.735,"t":"2026-09-22T13:45:00Z","v":182,"vw":82.735},{"c":82.75,"h":82.75,"l":82.73,"n":5,"o":82.73,"t":"2026-09-22T14:00:00Z","v":1945,"vw":82.731236},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-09-22T14:45:00Z","v":400,"vw":82.6},{"c":82.637,"h":82.67,"l":82.61,"n":16,"o":82.61,"t":"2026-09-22T15:00:00Z","v":2030,"vw":82.634277},{"c":82.55,"h":82.6108,"l":82.55,"n":6,"o":82.6108,"t":"2026-09-22T15:30:00Z","v":823,"vw":82.568601},{"c":82.52,"h":82.52,"l":82.51,"n":4,"o":82.51,"t":"2026-09-22T15:45:00Z","v":442,"vw":82.512865},{"c":82.5478,"h":82.5478,"l":82.5478,"n":1,"o":82.5478,"t":"2026-09-22T16:00:00Z","v":764,"vw":82.5478},{"c":82.5295,"h":82.5894,"l":82.5295,"n":3,"o":82.5894,"t":"2026-09-22T16:15:00Z","v":525,"vw":82.552134},{"c":82.5899,"h":82.5899,"l":82.575,"n":2,"o":82.575,"t":"2026-09-22T16:30:00Z","v":363,"vw":82.581526},{"c":82.662,"h":82.662,"l":82.6001,"n":4,"o":82.6001,"t":"2026-09-22T16:45:00Z","v":940,"vw":82.652025},{"c":82.6056,"h":82.63,"l":82.5934,"n":8,"o":82.5934,"t":"2026-09-22T17:00:00Z","v":2045,"vw":82.616299},{"c":82.5881,"h":82.5881,"l":82.585,"n":3,"o":82.585,"t":"2026-09-22T17:30:00Z","v":1013,"vw":82.587602},{"c":82.67,"h":82.67,"l":82.605,"n":38,"o":82.605,"t":"2026-09-22T17:45:00Z","v":966,"vw":82.62775},{"c":82.6899,"h":82.6899,"l":82.62,"n":2,"o":82.62,"t":"2026-09-22T18:00:00Z","v":458,"vw":82.638009},{"c":82.645,"h":82.65,"l":82.625,"n":5,"o":82.65,"t":"2026-09-22T18:15:00Z","v":987,"vw":82.641496},{"c":82.64,"h":82.64,"l":82.63,"n":7,"o":82.63,"t":"2026-09-22T18:30:00Z","v":295,"vw":82.634425},{"c":82.615,"h":82.6409,"l":82.615,"n":6,"o":82.64,"t":"2026-09-22T18:45:00Z","v":731,"vw":82.629421},{"c":82.63,"h":82.64,"l":82.57,"n":15,"o":82.61,"t":"2026-09-22T19:00:00Z","v":3165,"vw":82.614001},{"c":82.6301,"h":82.67,"l":82.61,"n":11,"o":82.61,"t":"2026-09-22T19:15:00Z","v":3541,"vw":82.638465},{"c":82.665,"h":82.78,"l":82.665,"n":7,"o":82.67,"t":"2026-09-22T19:30:00Z","v":601,"vw":82.722053},{"c":82.57,"h":82.685,"l":82.57,"n":7,"o":82.685,"t":"2026-09-22T19:45:00Z","v":5780,"vw":82.583414},{"c":82.415,"h":82.46,"l":82.34,"n":14,"o":82.46,"t":"2026-09-23T13:30:00Z","v":2236,"vw":82.42982},{"c":82.3151,"h":82.3151,"l":82.3151,"n":1,"o":82.3151,"t":"2026-09-23T13:45:00Z","v":153,"vw":82.3151},{"c":82.07,"h":82.23,"l":82.0601,"n":9,"o":82.23,"t":"2026-09-23T14:00:00Z","v":4454,"vw":82.174534},{"c":82.05,"h":82.135,"l":82.0445,"n":22,"o":82.1005,"t":"2026-09-23T14:15:00Z","v":6667,"vw":82.104226},{"c":82.07,"h":82.07,"l":82.07,"n":3,"o":82.07,"t":"2026-09-23T14:30:00Z","v":202,"vw":82.07},{"c":82.09,"h":82.09,"l":82.045,"n":11,"o":82.045,"t":"2026-09-23T14:45:00Z","v":639,"vw":82.055},{"c":82,"h":82.13,"l":82,"n":10,"o":82.065,"t":"2026-09-23T15:15:00Z","v":1745,"vw":82.049692},{"c":82.0319,"h":82.0489,"l":81.99,"n":14,"o":81.99,"t":"2026-09-23T15:30:00Z","v":5130,"vw":82.038655},{"c":82.0299,"h":82.03,"l":82,"n":5,"o":82,"t":"2026-09-23T16:00:00Z","v":6882,"vw":82.027025},{"c":81.9358,"h":81.9358,"l":81.9358,"n":2,"o":81.9358,"t":"2026-09-23T16:15:00Z","v":611,"vw":81.9358},{"c":81.9,"h":81.99,"l":81.89,"n":8,"o":81.99,"t":"2026-09-23T16:30:00Z","v":3326,"vw":81.918212},{"c":81.79,"h":81.905,"l":81.79,"n":41,"o":81.88,"t":"2026-09-23T16:45:00Z","v":5978,"vw":81.809364},{"c":81.785,"h":81.785,"l":81.7444,"n":12,"o":81.78,"t":"2026-09-23T17:00:00Z","v":4359,"vw":81.766947},{"c":81.8,"h":81.83,"l":81.8,"n":3,"o":81.83,"t":"2026-09-23T17:15:00Z","v":2065,"vw":81.825221},{"c":81.91,"h":81.91,"l":81.8,"n":11,"o":81.81,"t":"2026-09-23T17:30:00Z","v":1281,"vw":81.83886},{"c":81.925,"h":81.94,"l":81.915,"n":7,"o":81.94,"t":"2026-09-23T17:45:00Z","v":1212,"vw":81.931943},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-09-23T18:00:00Z","v":161,"vw":81.9},{"c":81.86,"h":81.91,"l":81.8501,"n":9,"o":81.91,"t":"2026-09-23T18:15:00Z","v":2807,"vw":81.85789},{"c":81.88,"h":81.89,"l":81.83,"n":10,"o":81.89,"t":"2026-09-23T18:30:00Z","v":817,"vw":81.868333},{"c":81.8255,"h":81.86,"l":81.7405,"n":41,"o":81.79,"t":"2026-09-23T18:45:00Z","v":20312,"vw":81.788727},{"c":81.8099,"h":81.8099,"l":81.775,"n":6,"o":81.775,"t":"2026-09-23T19:15:00Z","v":1038,"vw":81.786126},{"c":81.725,"h":81.77,"l":81.725,"n":5,"o":81.77,"t":"2026-09-23T19:30:00Z","v":441,"vw":81.757594},{"c":81.59,"h":81.59,"l":81.59,"n":4,"o":81.59,"t":"2026-09-23T19:45:00Z","v":148,"vw":81.59},{"c":81.36,"h":81.36,"l":81.36,"n":9,"o":81.36,"t":"2026-09-24T13:30:00Z","v":472,"vw":81.36},{"c":81.49,"h":81.51,"l":81.4,"n":7,"o":81.4397,"t":"2026-09-24T14:00:00Z","v":2558,"vw":81.43336},{"c":81.49,"h":81.49,"l":81.475,"n":4,"o":81.475,"t":"2026-09-24T14:15:00Z","v":2662,"vw":81.478462},{"c":81.45,"h":81.46,"l":81.45,"n":7,"o":81.46,"t":"2026-09-24T14:30:00Z","v":691,"vw":81.45216},{"c":81.32,"h":81.4055,"l":81.32,"n":9,"o":81.4055,"t":"2026-09-24T14:45:00Z","v":1841,"vw":81.368558},{"c":81.1801,"h":81.1801,"l":81.1801,"n":3,"o":81.1801,"t":"2026-09-24T15:00:00Z","v":382,"vw":81.1801},{"c":81.224,"h":81.224,"l":81.16,"n":8,"o":81.1945,"t":"2026-09-24T15:15:00Z","v":9409,"vw":81.174077},{"c":81.23,"h":81.23,"l":81.23,"n":7,"o":81.23,"t":"2026-09-24T15:30:00Z","v":263,"vw":81.23},{"c":81.23,"h":81.23,"l":81.1613,"n":7,"o":81.23,"t":"2026-09-24T15:45:00Z","v":2114,"vw":81.209115},{"c":81.17,"h":81.18,"l":81.17,"n":8,"o":81.18,"t":"2026-09-24T16:00:00Z","v":1069,"vw":81.174091},{"c":81.25,"h":81.25,"l":81.25,"n":3,"o":81.25,"t":"2026-09-24T16:15:00Z","v":201,"vw":81.25},{"c":81.55,"h":81.656,"l":81.55,"n":7,"o":81.59,"t":"2026-09-24T16:30:00Z","v":714,"vw":81.597497},{"c":81.5423,"h":81.57,"l":81.51,"n":8,"o":81.51,"t":"2026-09-24T16:45:00Z","v":1226,"vw":81.545426},{"c":81.55,"h":81.58,"l":81.492,"n":8,"o":81.58,"t":"2026-09-24T17:00:00Z","v":1551,"vw":81.555138},{"c":81.455,"h":81.5556,"l":81.445,"n":5,"o":81.5556,"t":"2026-09-24T17:15:00Z","v":5810,"vw":81.487076},{"c":81.52,"h":81.52,"l":81.52,"n":2,"o":81.52,"t":"2026-09-24T17:30:00Z","v":488,"vw":81.52},{"c":81.31,"h":81.31,"l":81.31,"n":3,"o":81.31,"t":"2026-09-24T18:00:00Z","v":1244,"vw":81.31},{"c":81.6,"h":81.6,"l":81.5,"n":11,"o":81.5,"t":"2026-09-24T18:30:00Z","v":295,"vw":81.543478},{"c":81.505,"h":81.5481,"l":81.505,"n":7,"o":81.505,"t":"2026-09-24T18:45:00Z","v":695,"vw":81.527858},{"c":81.49,"h":81.5492,"l":81.4201,"n":15,"o":81.421,"t":"2026-09-24T19:00:00Z","v":5035,"vw":81.43882},{"c":81.49,"h":81.49,"l":81.49,"n":1,"o":81.49,"t":"2026-09-24T19:15:00Z","v":288,"vw":81.49},{"c":81.5499,"h":81.5499,"l":81.48,"n":4,"o":81.48,"t":"2026-09-24T19:30:00Z","v":606,"vw":81.513608},{"c":81.68,"h":81.68,"l":81.57,"n":14,"o":81.57,"t":"2026-09-25T13:30:00Z","v":1135,"vw":81.60882},{"c":81.645,"h":81.75,"l":81.645,"n":5,"o":81.75,"t":"2026-09-25T13:45:00Z","v":266,"vw":81.70977},{"c":81.385,"h":81.56,"l":81.385,"n":9,"o":81.56,"t":"2026-09-25T14:00:00Z","v":3050,"vw":81.409518},{"c":81.45,"h":81.45,"l":81.415,"n":8,"o":81.415,"t":"2026-09-25T14:15:00Z","v":549,"vw":81.436329},{"c":81.46,"h":81.46,"l":81.41,"n":3,"o":81.41,"t":"2026-09-25T14:30:00Z","v":717,"vw":81.4209},{"c":81.53,"h":81.56,"l":81.53,"n":3,"o":81.56,"t":"2026-09-25T14:45:00Z","v":405,"vw":81.544815},{"c":81.67,"h":81.715,"l":81.67,"n":7,"o":81.69,"t":"2026-09-25T15:00:00Z","v":3137,"vw":81.696409},{"c":81.63,"h":81.7362,"l":81.61,"n":7,"o":81.7362,"t":"2026-09-25T15:30:00Z","v":1073,"vw":81.682277},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-09-25T15:45:00Z","v":200,"vw":81.7},{"c":81.95,"h":81.95,"l":81.75,"n":12,"o":81.82,"t":"2026-09-25T16:00:00Z","v":5795,"vw":81.791343},{"c":81.89,"h":81.89,"l":81.82,"n":5,"o":81.82,"t":"2026-09-25T16:15:00Z","v":403,"vw":81.869651},{"c":81.84,"h":81.88,"l":81.84,"n":5,"o":81.88,"t":"2026-09-25T16:30:00Z","v":647,"vw":81.846667},{"c":81.885,"h":81.885,"l":81.885,"n":2,"o":81.885,"t":"2026-09-25T16:45:00Z","v":778,"vw":81.885},{"c":81.85,"h":81.85,"l":81.845,"n":5,"o":81.845,"t":"2026-09-25T17:00:00Z","v":856,"vw":81.847346},{"c":81.7972,"h":81.855,"l":81.7972,"n":2,"o":81.855,"t":"2026-09-25T17:15:00Z","v":510,"vw":81.838},{"c":81.865,"h":81.865,"l":81.865,"n":4,"o":81.865,"t":"2026-09-25T18:15:00Z","v":447,"vw":81.865},{"c":81.865,"h":81.865,"l":81.865,"n":1,"o":81.865,"t":"2026-09-25T18:30:00Z","v":450,"vw":81.865},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-09-25T18:45:00Z","v":1583,"vw":81.85},{"c":81.85,"h":81.85,"l":81.85,"n":1,"o":81.85,"t":"2026-09-25T19:00:00Z","v":422,"vw":81.85},{"c":81.84,"h":81.84,"l":81.84,"n":1,"o":81.84,"t":"2026-09-25T19:15:00Z","v":170,"vw":81.84},{"c":81.99,"h":81.99,"l":81.99,"n":2,"o":81.99,"t":"2026-09-25T19:45:00Z","v":170,"vw":81.99},{"c":81.74,"h":81.74,"l":81.74,"n":2,"o":81.74,"t":"2026-09-28T13:15:00Z","v":700,"vw":81.74},{"c":81.44,"h":81.74,"l":81.44,"n":27,"o":81.74,"t":"2026-09-28T13:30:00Z","v":11689,"vw":81.559433},{"c":81.42,"h":81.42,"l":81.42,"n":1,"o":81.42,"t":"2026-09-28T13:45:00Z","v":100,"vw":81.42},{"c":81.48,"h":81.48,"l":81.48,"n":4,"o":81.48,"t":"2026-09-28T14:00:00Z","v":2120,"vw":81.48},{"c":81.5012,"h":81.5012,"l":81.485,"n":4,"o":81.485,"t":"2026-09-28T14:15:00Z","v":974,"vw":81.493448},{"c":81.395,"h":81.495,"l":81.39,"n":19,"o":81.495,"t":"2026-09-28T14:30:00Z","v":4646,"vw":81.402677},{"c":81.235,"h":81.3,"l":81.235,"n":4,"o":81.3,"t":"2026-09-28T14:45:00Z","v":328,"vw":81.279814},{"c":81.31,"h":81.31,"l":81.195,"n":7,"o":81.195,"t":"2026-09-28T15:00:00Z","v":532,"vw":81.268586},{"c":81.265,"h":81.27,"l":81.265,"n":2,"o":81.27,"t":"2026-09-28T15:15:00Z","v":285,"vw":81.266754},{"c":81.248,"h":81.248,"l":81.235,"n":3,"o":81.235,"t":"2026-09-28T15:45:00Z","v":636,"vw":81.2453},{"c":81.64,"h":81.64,"l":81.28,"n":19,"o":81.28,"t":"2026-09-28T16:15:00Z","v":3670,"vw":81.472295},{"c":81.44,"h":81.63,"l":81.44,"n":3,"o":81.63,"t":"2026-09-28T16:30:00Z","v":201,"vw":81.535},{"c":81.63,"h":81.63,"l":81.44,"n":10,"o":81.48,"t":"2026-09-28T17:00:00Z","v":925,"vw":81.494572},{"c":81.59,"h":81.59,"l":81.59,"n":2,"o":81.59,"t":"2026-09-28T17:15:00Z","v":186,"vw":81.59},{"c":81.48,"h":81.48,"l":81.41,"n":14,"o":81.48,"t":"2026-09-28T17:30:00Z","v":3983,"vw":81.473226},{"c":81.4118,"h":81.4118,"l":81.4118,"n":1,"o":81.4118,"t":"2026-09-28T17:45:00Z","v":173,"vw":81.4118},{"c":81.475,"h":81.48,"l":81.475,"n":3,"o":81.48,"t":"2026-09-28T18:00:00Z","v":1621,"vw":81.475494},{"c":81.43,"h":81.43,"l":81.36,"n":3,"o":81.36,"t":"2026-09-28T18:15:00Z","v":378,"vw":81.409576},{"c":81.43,"h":81.43,"l":81.43,"n":2,"o":81.43,"t":"2026-09-28T18:30:00Z","v":887,"vw":81.43},{"c":81.3322,"h":81.3322,"l":81.3301,"n":3,"o":81.3301,"t":"2026-09-28T18:45:00Z","v":359,"vw":81.330756},{"c":81.2701,"h":81.2701,"l":81.2701,"n":1,"o":81.2701,"t":"2026-09-28T19:00:00Z","v":600,"vw":81.2701},{"c":81.285,"h":81.285,"l":81.285,"n":1,"o":81.285,"t":"2026-09-28T19:15:00Z","v":295,"vw":81.285},{"c":81.1705,"h":81.26,"l":81.1705,"n":9,"o":81.26,"t":"2026-09-28T19:30:00Z","v":886,"vw":81.211976},{"c":81.16,"h":81.16,"l":81.16,"n":8,"o":81.16,"t":"2026-09-28T19:45:00Z","v":1003,"vw":81.16},{"c":81.44,"h":81.44,"l":81.44,"n":10,"o":81.44,"t":"2026-09-29T13:30:00Z","v":2558,"vw":81.44},{"c":81.12,"h":81.145,"l":81.12,"n":27,"o":81.12,"t":"2026-09-29T13:45:00Z","v":5001,"vw":81.12725},{"c":81.14,"h":81.145,"l":81.06,"n":13,"o":81.145,"t":"2026-09-29T14:00:00Z","v":5052,"vw":81.135762},{"c":81.08,"h":81.08,"l":81.08,"n":4,"o":81.08,"t":"2026-09-29T14:15:00Z","v":288,"vw":81.08},{"c":81.1143,"h":81.1143,"l":81.105,"n":2,"o":81.105,"t":"2026-09-29T14:45:00Z","v":372,"vw":81.11055},{"c":81,"h":81.08,"l":80.94,"n":11,"o":81.06,"t":"2026-09-29T15:00:00Z","v":3985,"vw":81.023555},{"c":80.85,"h":80.98,"l":80.85,"n":9,"o":80.98,"t":"2026-09-29T15:15:00Z","v":4381,"vw":80.892307},{"c":80.95,"h":80.995,"l":80.95,"n":10,"o":80.96,"t":"2026-09-29T15:45:00Z","v":3374,"vw":80.965851},{"c":80.925,"h":80.925,"l":80.92,"n":4,"o":80.92,"t":"2026-09-29T16:15:00Z","v":377,"vw":80.922932},{"c":80.9406,"h":80.9406,"l":80.88,"n":7,"o":80.88,"t":"2026-09-29T16:30:00Z","v":358,"vw":80.919337},{"c":80.89,"h":80.8955,"l":80.8343,"n":11,"o":80.85,"t":"2026-09-29T16:45:00Z","v":3324,"vw":80.87293},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-09-29T17:15:00Z","v":100,"vw":80.88},{"c":80.86,"h":80.86,"l":80.86,"n":2,"o":80.86,"t":"2026-09-29T17:30:00Z","v":303,"vw":80.86},{"c":80.885,"h":80.885,"l":80.87,"n":8,"o":80.87,"t":"2026-09-29T17:45:00Z","v":2390,"vw":80.8803},{"c":80.98,"h":80.98,"l":80.98,"n":6,"o":80.98,"t":"2026-09-29T18:15:00Z","v":1655,"vw":80.98},{"c":81.07,"h":81.07,"l":81.02,"n":3,"o":81.02,"t":"2026-09-29T18:30:00Z","v":876,"vw":81.042831},{"c":81.045,"h":81.045,"l":81.045,"n":1,"o":81.045,"t":"2026-09-29T18:45:00Z","v":179,"vw":81.045},{"c":81.0056,"h":81.0056,"l":81.0056,"n":4,"o":81.0056,"t":"2026-09-29T19:00:00Z","v":178,"vw":81.0056},{"c":81.055,"h":81.0981,"l":81.0246,"n":6,"o":81.0246,"t":"2026-09-29T19:15:00Z","v":691,"vw":81.074033},{"c":81.0598,"h":81.085,"l":81.0598,"n":5,"o":81.085,"t":"2026-09-29T19:45:00Z","v":1490,"vw":81.079784},{"c":81.06,"h":81.06,"l":81.06,"n":6,"o":81.06,"t":"2026-09-29T20:00:00Z","v":130,"vw":81.06},{"c":81.15,"h":81.15,"l":81.15,"n":6,"o":81.15,"t":"2026-09-30T13:30:00Z","v":1150,"vw":81.15},{"c":81.475,"h":81.5599,"l":81.4,"n":15,"o":81.41,"t":"2026-09-30T14:00:00Z","v":3797,"vw":81.514596},{"c":81.55,"h":81.55,"l":81.52,"n":2,"o":81.52,"t":"2026-09-30T14:15:00Z","v":350,"vw":81.541429},{"c":81.5,"h":81.5299,"l":81.425,"n":38,"o":81.51,"t":"2026-09-30T14:30:00Z","v":7388,"vw":81.484501},{"c":81.6,"h":81.6,"l":81.485,"n":21,"o":81.485,"t":"2026-09-30T14:45:00Z","v":12285,"vw":81.564224},{"c":81.53,"h":81.53,"l":81.53,"n":1,"o":81.53,"t":"2026-09-30T15:00:00Z","v":100,"vw":81.53},{"c":81.53,"h":81.619,"l":81.53,"n":2,"o":81.619,"t":"2026-09-30T15:30:00Z","v":1777,"vw":81.536912},{"c":81.48,"h":81.48,"l":81.48,"n":3,"o":81.48,"t":"2026-09-30T15:45:00Z","v":201,"vw":81.48},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-09-30T16:15:00Z","v":283,"vw":81.5},{"c":81.521,"h":81.521,"l":81.521,"n":1,"o":81.521,"t":"2026-09-30T16:30:00Z","v":386,"vw":81.521},{"c":81.442,"h":81.465,"l":81.442,"n":3,"o":81.465,"t":"2026-09-30T16:45:00Z","v":1057,"vw":81.451543},{"c":81.49,"h":81.49,"l":81.49,"n":1,"o":81.49,"t":"2026-09-30T17:00:00Z","v":100,"vw":81.49},{"c":81.305,"h":81.305,"l":81.305,"n":2,"o":81.305,"t":"2026-09-30T17:15:00Z","v":176,"vw":81.305},{"c":81.36,"h":81.36,"l":81.36,"n":1,"o":81.36,"t":"2026-09-30T17:30:00Z","v":100,"vw":81.36},{"c":81.4098,"h":81.449,"l":81.4098,"n":37,"o":81.449,"t":"2026-09-30T17:45:00Z","v":684,"vw":81.433424},{"c":81.4171,"h":81.4595,"l":81.4171,"n":4,"o":81.4595,"t":"2026-09-30T18:00:00Z","v":611,"vw":81.443994},{"c":81.25,"h":81.31,"l":81.25,"n":7,"o":81.31,"t":"2026-09-30T18:15:00Z","v":1125,"vw":81.281938},{"c":81.305,"h":81.305,"l":81.305,"n":2,"o":81.305,"t":"2026-09-30T18:30:00Z","v":280,"vw":81.305},{"c":81.295,"h":81.295,"l":81.295,"n":2,"o":81.295,"t":"2026-09-30T18:45:00Z","v":422,"vw":81.295},{"c":81.305,"h":81.305,"l":81.305,"n":1,"o":81.305,"t":"2026-09-30T19:15:00Z","v":206,"vw":81.305},{"c":81.295,"h":81.295,"l":81.295,"n":5,"o":81.295,"t":"2026-09-30T19:30:00Z","v":213,"vw":81.295},{"c":80.93,"h":81.29,"l":80.93,"n":21,"o":81.29,"t":"2026-09-30T19:45:00Z","v":3757,"vw":81.130817},{"c":80.76,"h":80.76,"l":80.76,"n":4,"o":80.76,"t":"2026-09-30T20:00:00Z","v":1291,"vw":80.76},{"c":81.1,"h":81.1,"l":81.1,"n":4,"o":81.1,"t":"2026-10-01T13:30:00Z","v":3200,"vw":81.1},{"c":80.89,"h":80.97,"l":80.8197,"n":11,"o":80.855,"t":"2026-10-01T14:00:00Z","v":1431,"vw":80.882002},{"c":80.74,"h":80.88,"l":80.74,"n":25,"o":80.82,"t":"2026-10-01T14:15:00Z","v":3269,"vw":80.825331},{"c":80.85,"h":80.94,"l":80.82,"n":11,"o":80.85,"t":"2026-10-01T14:30:00Z","v":1238,"vw":80.873514},{"c":80.7311,"h":80.78,"l":80.73,"n":10,"o":80.78,"t":"2026-10-01T15:15:00Z","v":480,"vw":80.744341},{"c":80.895,"h":80.895,"l":80.85,"n":5,"o":80.85,"t":"2026-10-01T16:15:00Z","v":222,"vw":80.8725},{"c":80.915,"h":80.915,"l":80.915,"n":1,"o":80.915,"t":"2026-10-01T16:30:00Z","v":273,"vw":80.915},{"c":80.97,"h":80.97,"l":80.97,"n":11,"o":80.97,"t":"2026-10-01T17:00:00Z","v":1769,"vw":80.97},{"c":81.15,"h":81.15,"l":81.15,"n":10,"o":81.15,"t":"2026-10-01T17:30:00Z","v":636,"vw":81.15},{"c":81.225,"h":81.32,"l":81.225,"n":7,"o":81.32,"t":"2026-10-01T17:45:00Z","v":1471,"vw":81.312802},{"c":81.025,"h":81.09,"l":81.025,"n":5,"o":81.09,"t":"2026-10-01T18:00:00Z","v":1338,"vw":81.036789},{"c":81.12,"h":81.12,"l":81.1,"n":11,"o":81.1,"t":"2026-10-01T18:15:00Z","v":1174,"vw":81.109988},{"c":81.1226,"h":81.2535,"l":81.12,"n":14,"o":81.12,"t":"2026-10-01T18:30:00Z","v":4682,"vw":81.198807},{"c":81.16,"h":81.18,"l":81.16,"n":2,"o":81.18,"t":"2026-10-01T18:45:00Z","v":658,"vw":81.1769},{"c":81.175,"h":81.175,"l":81.1635,"n":6,"o":81.175,"t":"2026-10-01T19:00:00Z","v":548,"vw":81.171766},{"c":81.21,"h":81.21,"l":81.21,"n":4,"o":81.21,"t":"2026-10-01T19:30:00Z","v":1275,"vw":81.21},{"c":81.08,"h":81.245,"l":81.07,"n":26,"o":81.1352,"t":"2026-10-01T19:45:00Z","v":9179,"vw":81.215414},{"c":81.08,"h":81.08,"l":81.08,"n":6,"o":81.08,"t":"2026-10-01T20:00:00Z","v":149,"vw":81.08},{"c":81.58,"h":81.61,"l":81.58,"n":16,"o":81.61,"t":"2026-10-02T13:30:00Z","v":1282,"vw":81.605377},{"c":81.75,"h":81.7971,"l":81.65,"n":14,"o":81.65,"t":"2026-10-02T14:00:00Z","v":1617,"vw":81.724662},{"c":81.755,"h":81.755,"l":81.755,"n":4,"o":81.755,"t":"2026-10-02T14:15:00Z","v":308,"vw":81.755},{"c":81.8172,"h":81.8172,"l":81.8172,"n":2,"o":81.8172,"t":"2026-10-02T14:30:00Z","v":251,"vw":81.8172},{"c":81.44,"h":81.44,"l":81.44,"n":2,"o":81.44,"t":"2026-10-02T15:00:00Z","v":147,"vw":81.44},{"c":81.35,"h":81.35,"l":81.35,"n":3,"o":81.35,"t":"2026-10-02T15:15:00Z","v":283,"vw":81.35},{"c":81.443,"h":81.443,"l":81.425,"n":4,"o":81.425,"t":"2026-10-02T15:30:00Z","v":1074,"vw":81.432187},{"c":81.43,"h":81.4412,"l":81.43,"n":4,"o":81.4412,"t":"2026-10-02T15:45:00Z","v":840,"vw":81.43487},{"c":81.46,"h":81.46,"l":81.3601,"n":3,"o":81.3601,"t":"2026-10-02T16:15:00Z","v":313,"vw":81.41005},{"c":81.3724,"h":81.3724,"l":81.3724,"n":1,"o":81.3724,"t":"2026-10-02T16:45:00Z","v":410,"vw":81.3724},{"c":81.53,"h":81.53,"l":81.53,"n":2,"o":81.53,"t":"2026-10-02T17:00:00Z","v":101,"vw":81.53},{"c":81.475,"h":81.475,"l":81.41,"n":2,"o":81.41,"t":"2026-10-02T17:15:00Z","v":1084,"vw":81.4425},{"c":81.37,"h":81.5,"l":81.37,"n":4,"o":81.405,"t":"2026-10-02T17:30:00Z","v":454,"vw":81.406344},{"c":81.435,"h":81.445,"l":81.4049,"n":6,"o":81.445,"t":"2026-10-02T17:45:00Z","v":2322,"vw":81.433963},{"c":81.4686,"h":81.4686,"l":81.425,"n":5,"o":81.4441,"t":"2026-10-02T18:00:00Z","v":1382,"vw":81.452863},{"c":81.414,"h":81.4795,"l":81.37,"n":15,"o":81.425,"t":"2026-10-02T18:15:00Z","v":8363,"vw":81.422633},{"c":81.46,"h":81.48,"l":81.37,"n":15,"o":81.48,"t":"2026-10-02T18:30:00Z","v":7623,"vw":81.424203},{"c":81.455,"h":81.455,"l":81.37,"n":4,"o":81.435,"t":"2026-10-02T18:45:00Z","v":4136,"vw":81.403138},{"c":81.434,"h":81.46,"l":81.37,"n":14,"o":81.455,"t":"2026-10-02T19:00:00Z","v":5898,"vw":81.420034},{"c":81.413,"h":81.51,"l":81.413,"n":8,"o":81.45,"t":"2026-10-02T19:15:00Z","v":974,"vw":81.446685},{"c":81.465,"h":81.53,"l":81.37,"n":12,"o":81.37,"t":"2026-10-02T19:30:00Z","v":1888,"vw":81.49469},{"c":81.4725,"h":81.51,"l":81.47,"n":16,"o":81.51,"t":"2026-10-02T19:45:00Z","v":1796,"vw":81.491233},{"c":81.47,"h":81.47,"l":81.47,"n":4,"o":81.47,"t":"2026-10-02T20:00:00Z","v":248,"vw":81.47},{"c":81.55,"h":81.55,"l":81.4,"n":10,"o":81.4,"t":"2026-10-05T13:30:00Z","v":1923,"vw":81.43315},{"c":81.4,"h":81.4783,"l":81.4,"n":7,"o":81.4783,"t":"2026-10-05T13:45:00Z","v":614,"vw":81.435587},{"c":81.6436,"h":81.65,"l":81.6436,"n":4,"o":81.65,"t":"2026-10-05T14:15:00Z","v":475,"vw":81.644953},{"c":81.6198,"h":81.632,"l":81.5201,"n":13,"o":81.5201,"t":"2026-10-05T14:30:00Z","v":5476,"vw":81.571189},{"c":81.695,"h":81.695,"l":81.61,"n":10,"o":81.6266,"t":"2026-10-05T14:45:00Z","v":843,"vw":81.634222},{"c":81.66,"h":81.69,"l":81.66,"n":10,"o":81.69,"t":"2026-10-05T15:00:00Z","v":1007,"vw":81.675951},{"c":81.7056,"h":81.7056,"l":81.7056,"n":1,"o":81.7056,"t":"2026-10-05T15:15:00Z","v":421,"vw":81.7056},{"c":81.755,"h":81.76,"l":81.74,"n":4,"o":81.76,"t":"2026-10-05T15:30:00Z","v":974,"vw":81.746982},{"c":81.75,"h":81.755,"l":81.7,"n":4,"o":81.7,"t":"2026-10-05T16:00:00Z","v":1792,"vw":81.750911},{"c":81.72,"h":81.72,"l":81.72,"n":3,"o":81.72,"t":"2026-10-05T16:15:00Z","v":130,"vw":81.72},{"c":81.7884,"h":81.7884,"l":81.7884,"n":1,"o":81.7884,"t":"2026-10-05T16:30:00Z","v":229,"vw":81.7884},{"c":81.875,"h":81.875,"l":81.855,"n":2,"o":81.855,"t":"2026-10-05T16:45:00Z","v":406,"vw":81.86303},{"c":81.94,"h":81.94,"l":81.85,"n":6,"o":81.85,"t":"2026-10-05T17:00:00Z","v":558,"vw":81.890549},{"c":81.855,"h":81.855,"l":81.855,"n":3,"o":81.855,"t":"2026-10-05T17:15:00Z","v":296,"vw":81.855},{"c":81.91,"h":81.91,"l":81.788,"n":6,"o":81.81,"t":"2026-10-05T17:30:00Z","v":1474,"vw":81.828531},{"c":81.89,"h":81.919,"l":81.845,"n":65,"o":81.845,"t":"2026-10-05T17:45:00Z","v":976,"vw":81.887775},{"c":81.845,"h":81.88,"l":81.845,"n":9,"o":81.88,"t":"2026-10-05T18:00:00Z","v":1538,"vw":81.855993},{"c":81.93,"h":81.95,"l":81.8085,"n":30,"o":81.8085,"t":"2026-10-05T18:15:00Z","v":3116,"vw":81.902681},{"c":81.885,"h":81.885,"l":81.885,"n":1,"o":81.885,"t":"2026-10-05T18:30:00Z","v":427,"vw":81.885},{"c":81.91,"h":81.93,"l":81.8373,"n":11,"o":81.93,"t":"2026-10-05T18:45:00Z","v":2548,"vw":81.902855},{"c":81.975,"h":82,"l":81.975,"n":9,"o":82,"t":"2026-10-05T19:00:00Z","v":735,"vw":81.987581},{"c":82.05,"h":82.08,"l":82.05,"n":3,"o":82.08,"t":"2026-10-05T19:15:00Z","v":259,"vw":82.067124},{"c":82.01,"h":82.035,"l":82.01,"n":10,"o":82.03,"t":"2026-10-05T19:30:00Z","v":966,"vw":82.015246},{"c":81.8,"h":81.925,"l":81.8,"n":7,"o":81.925,"t":"2026-10-05T19:45:00Z","v":724,"vw":81.875},{"c":81.76,"h":81.76,"l":81.76,"n":6,"o":81.76,"t":"2026-10-05T20:00:00Z","v":312,"vw":81.76},{"c":82.15,"h":82.15,"l":82.15,"n":19,"o":82.15,"t":"2026-10-06T13:30:00Z","v":3596,"vw":82.15},{"c":82.29,"h":82.29,"l":82.15,"n":11,"o":82.15,"t":"2026-10-06T13:45:00Z","v":332,"vw":82.24053},{"c":82.332,"h":82.3671,"l":82.315,"n":8,"o":82.3671,"t":"2026-10-06T14:00:00Z","v":595,"vw":82.335291},{"c":82.26,"h":82.26,"l":82.26,"n":4,"o":82.26,"t":"2026-10-06T14:15:00Z","v":1444,"vw":82.26},{"c":82.36,"h":82.39,"l":82.34,"n":13,"o":82.38,"t":"2026-10-06T14:45:00Z","v":36871,"vw":82.341529},{"c":82.465,"h":82.53,"l":82.435,"n":10,"o":82.465,"t":"2026-10-06T15:30:00Z","v":1447,"vw":82.47271},{"c":82.42,"h":82.51,"l":82.42,"n":9,"o":82.51,"t":"2026-10-06T15:45:00Z","v":760,"vw":82.434884},{"c":82.45,"h":82.45,"l":82.45,"n":10,"o":82.45,"t":"2026-10-06T16:00:00Z","v":1036,"vw":82.45},{"c":82.37,"h":82.37,"l":82.37,"n":6,"o":82.37,"t":"2026-10-06T16:15:00Z","v":1294,"vw":82.37},{"c":82.34,"h":82.3538,"l":82.315,"n":11,"o":82.315,"t":"2026-10-06T16:30:00Z","v":1127,"vw":82.325777},{"c":82.305,"h":82.325,"l":82.24,"n":6,"o":82.325,"t":"2026-10-06T16:45:00Z","v":1961,"vw":82.290207},{"c":82.26,"h":82.26,"l":82.26,"n":1,"o":82.26,"t":"2026-10-06T17:00:00Z","v":100,"vw":82.26},{"c":82.24,"h":82.2503,"l":82.24,"n":2,"o":82.2503,"t":"2026-10-06T17:15:00Z","v":288,"vw":82.246008},{"c":82.26,"h":82.275,"l":82.225,"n":13,"o":82.26,"t":"2026-10-06T17:30:00Z","v":5240,"vw":82.23404},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-06T17:45:00Z","v":100,"vw":82.15},{"c":82.264,"h":82.264,"l":82.264,"n":2,"o":82.264,"t":"2026-10-06T18:00:00Z","v":304,"vw":82.264},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-10-06T18:30:00Z","v":101,"vw":82.35},{"c":82.2769,"h":82.2769,"l":82.2769,"n":3,"o":82.2769,"t":"2026-10-06T18:45:00Z","v":701,"vw":82.2769},{"c":82.2,"h":82.2,"l":82.2,"n":3,"o":82.2,"t":"2026-10-06T19:00:00Z","v":609,"vw":82.2},{"c":82.24,"h":82.26,"l":82.24,"n":8,"o":82.26,"t":"2026-10-06T19:15:00Z","v":500,"vw":82.252852},{"c":82.32,"h":82.32,"l":82.32,"n":2,"o":82.32,"t":"2026-10-06T19:30:00Z","v":219,"vw":82.32},{"c":82.24,"h":82.25,"l":82.2154,"n":10,"o":82.235,"t":"2026-10-06T19:45:00Z","v":707,"vw":82.237018},{"c":82.26,"h":82.26,"l":82.26,"n":4,"o":82.26,"t":"2026-10-06T20:00:00Z","v":1033,"vw":82.26},{"c":81.92,"h":81.92,"l":81.92,"n":7,"o":81.92,"t":"2026-10-07T13:30:00Z","v":1035,"vw":81.92},{"c":81.86,"h":81.9097,"l":81.86,"n":4,"o":81.9097,"t":"2026-10-07T13:45:00Z","v":2342,"vw":81.888364},{"c":81.86,"h":81.865,"l":81.86,"n":4,"o":81.865,"t":"2026-10-07T14:00:00Z","v":1282,"vw":81.863909},{"c":81.85,"h":81.85,"l":81.83,"n":6,"o":81.83,"t":"2026-10-07T14:15:00Z","v":1047,"vw":81.848},{"c":81.86,"h":81.86,"l":81.86,"n":1,"o":81.86,"t":"2026-10-07T14:30:00Z","v":128,"vw":81.86},{"c":81.825,"h":81.855,"l":81.79,"n":12,"o":81.855,"t":"2026-10-07T14:45:00Z","v":1261,"vw":81.81185},{"c":81.8822,"h":81.8822,"l":81.8822,"n":2,"o":81.8822,"t":"2026-10-07T15:00:00Z","v":268,"vw":81.8822},{"c":81.98,"h":81.98,"l":81.8855,"n":9,"o":81.8855,"t":"2026-10-07T15:30:00Z","v":899,"vw":81.926051},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-07T16:00:00Z","v":100,"vw":81.99},{"c":82.1068,"h":82.1068,"l":82.05,"n":4,"o":82.05,"t":"2026-10-07T16:15:00Z","v":1057,"vw":82.079027},{"c":82.09,"h":82.09,"l":82.09,"n":3,"o":82.09,"t":"2026-10-07T16:30:00Z","v":371,"vw":82.09},{"c":82.055,"h":82.055,"l":82.055,"n":3,"o":82.055,"t":"2026-10-07T16:45:00Z","v":428,"vw":82.055},{"c":82.115,"h":82.199,"l":82.07,"n":8,"o":82.07,"t":"2026-10-07T17:00:00Z","v":1869,"vw":82.117004},{"c":82.11,"h":82.2,"l":82.11,"n":6,"o":82.12,"t":"2026-10-07T17:15:00Z","v":2942,"vw":82.191852},{"c":82.2,"h":82.2,"l":82.115,"n":11,"o":82.12,"t":"2026-10-07T17:30:00Z","v":4230,"vw":82.152354},{"c":82.125,"h":82.125,"l":82.125,"n":3,"o":82.125,"t":"2026-10-07T17:45:00Z","v":594,"vw":82.125},{"c":82.2203,"h":82.2203,"l":82.1393,"n":2,"o":82.1393,"t":"2026-10-07T18:00:00Z","v":1038,"vw":82.177615},{"c":82.2386,"h":82.24,"l":82.2,"n":7,"o":82.2,"t":"2026-10-07T18:15:00Z","v":1395,"vw":82.23469},{"c":82.17,"h":82.17,"l":82.1301,"n":5,"o":82.17,"t":"2026-10-07T18:30:00Z","v":940,"vw":82.147169},{"c":82.0913,"h":82.21,"l":82.0913,"n":3,"o":82.21,"t":"2026-10-07T19:00:00Z","v":7481,"vw":82.092891},{"c":82.15,"h":82.2,"l":82.15,"n":25,"o":82.19,"t":"2026-10-07T19:15:00Z","v":17080,"vw":82.193752},{"c":82.18,"h":82.18,"l":82.18,"n":36,"o":82.18,"t":"2026-10-07T19:30:00Z","v":597,"vw":82.18},{"c":82.14,"h":82.165,"l":82.12,"n":9,"o":82.165,"t":"2026-10-07T19:45:00Z","v":885,"vw":82.14009},{"c":82.14,"h":82.14,"l":82.14,"n":5,"o":82.14,"t":"2026-10-07T20:00:00Z","v":310,"vw":82.14},{"c":81.97,"h":82.06,"l":81.95,"n":10,"o":81.95,"t":"2026-10-08T13:30:00Z","v":1193,"vw":81.986313},{"c":81.9654,"h":82.11,"l":81.9654,"n":8,"o":82.06,"t":"2026-10-08T13:45:00Z","v":1861,"vw":82.035618},{"c":82.0846,"h":82.0846,"l":82.0544,"n":3,"o":82.0544,"t":"2026-10-08T14:00:00Z","v":1124,"vw":82.079462},{"c":82.025,"h":82.025,"l":82.025,"n":2,"o":82.025,"t":"2026-10-08T14:15:00Z","v":576,"vw":82.025},{"c":81.9483,"h":81.9483,"l":81.9483,"n":2,"o":81.9483,"t":"2026-10-08T14:45:00Z","v":875,"vw":81.9483},{"c":81.8812,"h":81.895,"l":81.8812,"n":4,"o":81.885,"t":"2026-10-08T15:00:00Z","v":692,"vw":81.88612},{"c":81.85,"h":81.85,"l":81.845,"n":8,"o":81.845,"t":"2026-10-08T15:15:00Z","v":885,"vw":81.84933},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-10-08T15:30:00Z","v":246,"vw":81.85},{"c":81.95,"h":82.165,"l":81.95,"n":26,"o":81.95,"t":"2026-10-08T16:15:00Z","v":2146,"vw":81.970217},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-08T16:30:00Z","v":344,"vw":81.9},{"c":81.88,"h":81.925,"l":81.79,"n":23,"o":81.901,"t":"2026-10-08T16:45:00Z","v":7475,"vw":81.83141},{"c":81.77,"h":81.88,"l":81.77,"n":16,"o":81.88,"t":"2026-10-08T17:15:00Z","v":2952,"vw":81.817418},{"c":81.82,"h":81.82,"l":81.81,"n":2,"o":81.81,"t":"2026-10-08T17:30:00Z","v":200,"vw":81.815},{"c":81.82,"h":81.9,"l":81.8,"n":11,"o":81.8,"t":"2026-10-08T17:45:00Z","v":1321,"vw":81.839714},{"c":81.88,"h":81.88,"l":81.7631,"n":9,"o":81.8606,"t":"2026-10-08T18:00:00Z","v":2770,"vw":81.833731},{"c":81.925,"h":81.99,"l":81.88,"n":8,"o":81.88,"t":"2026-10-08T18:15:00Z","v":510,"vw":81.927084},{"c":81.9985,"h":81.9985,"l":81.93,"n":17,"o":81.98,"t":"2026-10-08T19:00:00Z","v":1803,"vw":81.974709},{"c":82.03,"h":82.03,"l":82.03,"n":2,"o":82.03,"t":"2026-10-08T19:15:00Z","v":170,"vw":82.03},{"c":81.99,"h":82.055,"l":81.99,"n":4,"o":82.055,"t":"2026-10-08T19:30:00Z","v":300,"vw":82.011812},{"c":82.03,"h":82.08,"l":82.03,"n":10,"o":82.03,"t":"2026-10-08T19:45:00Z","v":404,"vw":82.043587},{"c":82.13,"h":82.13,"l":82.13,"n":4,"o":82.13,"t":"2026-10-08T20:00:00Z","v":474,"vw":82.13},{"c":82.19,"h":82.19,"l":82.19,"n":8,"o":82.19,"t":"2026-10-09T13:30:00Z","v":877,"vw":82.19},{"c":82.22,"h":82.2375,"l":82.22,"n":2,"o":82.2375,"t":"2026-10-09T13:45:00Z","v":1550,"vw":82.236348},{"c":82.2822,"h":82.2822,"l":82.175,"n":2,"o":82.175,"t":"2026-10-09T14:00:00Z","v":248,"vw":82.222981},{"c":82.255,"h":82.255,"l":82.255,"n":5,"o":82.255,"t":"2026-10-09T14:15:00Z","v":294,"vw":82.255},{"c":82.245,"h":82.245,"l":82.185,"n":4,"o":82.185,"t":"2026-10-09T14:45:00Z","v":695,"vw":82.227634},{"c":82.339,"h":82.339,"l":82.275,"n":2,"o":82.275,"t":"2026-10-09T15:00:00Z","v":421,"vw":82.293394},{"c":82.3,"h":82.315,"l":82.29,"n":7,"o":82.315,"t":"2026-10-09T15:15:00Z","v":702,"vw":82.299684},{"c":82.265,"h":82.29,"l":82.265,"n":4,"o":82.29,"t":"2026-10-09T15:30:00Z","v":464,"vw":82.279035},{"c":82.275,"h":82.275,"l":82.275,"n":5,"o":82.275,"t":"2026-10-09T15:45:00Z","v":736,"vw":82.275},{"c":82.28,"h":82.28,"l":82.28,"n":9,"o":82.28,"t":"2026-10-09T16:00:00Z","v":865,"vw":82.28},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-09T16:30:00Z","v":1532,"vw":82.3},{"c":82.33,"h":82.3896,"l":82.32,"n":5,"o":82.3896,"t":"2026-10-09T16:45:00Z","v":1031,"vw":82.339101},{"c":82.34,"h":82.34,"l":82.34,"n":5,"o":82.34,"t":"2026-10-09T17:00:00Z","v":1052,"vw":82.34},{"c":82.2492,"h":82.2492,"l":82.2492,"n":1,"o":82.2492,"t":"2026-10-09T17:15:00Z","v":228,"vw":82.2492},{"c":82.2684,"h":82.2684,"l":82.2684,"n":1,"o":82.2684,"t":"2026-10-09T17:30:00Z","v":191,"vw":82.2684},{"c":82.28,"h":82.28,"l":82.28,"n":3,"o":82.28,"t":"2026-10-09T17:45:00Z","v":123,"vw":82.28},{"c":82.35,"h":82.35,"l":82.2702,"n":9,"o":82.2702,"t":"2026-10-09T18:00:00Z","v":1567,"vw":82.317332},{"c":82.35,"h":82.36,"l":82.35,"n":13,"o":82.35,"t":"2026-10-09T18:15:00Z","v":1400,"vw":82.354286},{"c":82.32,"h":82.32,"l":82.32,"n":3,"o":82.32,"t":"2026-10-09T18:30:00Z","v":321,"vw":82.32},{"c":82.345,"h":82.4299,"l":82.345,"n":2,"o":82.4299,"t":"2026-10-09T19:00:00Z","v":1231,"vw":82.411968},{"c":82.355,"h":82.43,"l":82.355,"n":6,"o":82.39,"t":"2026-10-09T19:15:00Z","v":1353,"vw":82.376958},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-10-09T19:45:00Z","v":119,"vw":82.33},{"c":82.32,"h":82.32,"l":82.32,"n":5,"o":82.32,"t":"2026-10-09T20:00:00Z","v":127,"vw":82.32},{"c":82.599,"h":82.599,"l":82.47,"n":11,"o":82.47,"t":"2026-10-12T13:30:00Z","v":4370,"vw":82.579077},{"c":82.435,"h":82.435,"l":82.435,"n":4,"o":82.435,"t":"2026-10-12T13:45:00Z","v":131,"vw":82.435},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-10-12T14:00:00Z","v":394,"vw":82.33},{"c":82.34,"h":82.34,"l":82.34,"n":1,"o":82.34,"t":"2026-10-12T14:15:00Z","v":100,"vw":82.34},{"c":82.48,"h":82.48,"l":82.405,"n":4,"o":82.405,"t":"2026-10-12T14:30:00Z","v":221,"vw":82.442871},{"c":82.415,"h":82.415,"l":82.415,"n":1,"o":82.415,"t":"2026-10-12T14:45:00Z","v":150,"vw":82.415},{"c":82.47,"h":82.47,"l":82.42,"n":8,"o":82.47,"t":"2026-10-12T15:00:00Z","v":1541,"vw":82.462867},{"c":82.4316,"h":82.48,"l":82.4316,"n":11,"o":82.48,"t":"2026-10-12T15:15:00Z","v":1781,"vw":82.470364},{"c":82.48,"h":82.49,"l":82.48,"n":6,"o":82.49,"t":"2026-10-12T15:30:00Z","v":699,"vw":82.486933},{"c":82.5,"h":82.54,"l":82.4601,"n":7,"o":82.4601,"t":"2026-10-12T15:45:00Z","v":1171,"vw":82.494992},{"c":82.589,"h":82.589,"l":82.589,"n":1,"o":82.589,"t":"2026-10-12T16:15:00Z","v":678,"vw":82.589},{"c":82.5,"h":82.507,"l":82.5,"n":3,"o":82.507,"t":"2026-10-12T16:30:00Z","v":1426,"vw":82.504765},{"c":82.475,"h":82.51,"l":82.475,"n":5,"o":82.51,"t":"2026-10-12T16:45:00Z","v":1519,"vw":82.502339},{"c":82.475,"h":82.5049,"l":82.475,"n":4,"o":82.5049,"t":"2026-10-12T17:30:00Z","v":1317,"vw":82.478006},{"c":82.475,"h":82.475,"l":82.46,"n":6,"o":82.46,"t":"2026-10-12T17:45:00Z","v":348,"vw":82.4675},{"c":82.435,"h":82.435,"l":82.4,"n":4,"o":82.4,"t":"2026-10-12T18:00:00Z","v":291,"vw":82.422589},{"c":82.43,"h":82.43,"l":82.43,"n":5,"o":82.43,"t":"2026-10-12T18:15:00Z","v":1578,"vw":82.43},{"c":82.425,"h":82.425,"l":82.3925,"n":5,"o":82.3925,"t":"2026-10-12T18:45:00Z","v":278,"vw":82.409649},{"c":82.43,"h":82.43,"l":82.43,"n":4,"o":82.43,"t":"2026-10-12T19:00:00Z","v":396,"vw":82.43},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-10-12T19:30:00Z","v":142,"vw":82.42},{"c":82.46,"h":82.46,"l":82.46,"n":4,"o":82.46,"t":"2026-10-12T19:45:00Z","v":129,"vw":82.46},{"c":82.39,"h":82.39,"l":82.39,"n":5,"o":82.39,"t":"2026-10-12T20:00:00Z","v":105,"vw":82.39},{"c":82.575,"h":82.575,"l":82.575,"n":4,"o":82.575,"t":"2026-10-13T13:30:00Z","v":1179,"vw":82.575},{"c":82.56,"h":82.595,"l":82.56,"n":2,"o":82.595,"t":"2026-10-13T13:45:00Z","v":493,"vw":82.587901},{"c":82.515,"h":82.515,"l":82.43,"n":5,"o":82.515,"t":"2026-10-13T14:00:00Z","v":1095,"vw":82.507005},{"c":82.505,"h":82.505,"l":82.505,"n":4,"o":82.505,"t":"2026-10-13T14:15:00Z","v":222,"vw":82.505},{"c":82.5583,"h":82.5583,"l":82.5583,"n":1,"o":82.5583,"t":"2026-10-13T14:30:00Z","v":125,"vw":82.5583},{"c":82.535,"h":82.54,"l":82.535,"n":8,"o":82.54,"t":"2026-10-13T14:45:00Z","v":1009,"vw":82.538797},{"c":82.49,"h":82.5,"l":82.43,"n":7,"o":82.43,"t":"2026-10-13T15:00:00Z","v":408,"vw":82.470891},{"c":82.495,"h":82.495,"l":82.495,"n":1,"o":82.495,"t":"2026-10-13T15:15:00Z","v":102,"vw":82.495},{"c":82.39,"h":82.39,"l":82.39,"n":3,"o":82.39,"t":"2026-10-13T15:30:00Z","v":1106,"vw":82.39},{"c":82.435,"h":82.4604,"l":82.37,"n":8,"o":82.445,"t":"2026-10-13T15:45:00Z","v":631,"vw":82.425052},{"c":82.4584,"h":82.4584,"l":82.45,"n":3,"o":82.45,"t":"2026-10-13T16:00:00Z","v":895,"vw":82.452196},{"c":82.51,"h":82.52,"l":82.45,"n":9,"o":82.46,"t":"2026-10-13T16:30:00Z","v":900,"vw":82.488333},{"c":82.444,"h":82.444,"l":82.444,"n":3,"o":82.444,"t":"2026-10-13T16:45:00Z","v":172,"vw":82.444},{"c":82.465,"h":82.465,"l":82.46,"n":5,"o":82.46,"t":"2026-10-13T17:00:00Z","v":2185,"vw":82.464347},{"c":82.485,"h":82.54,"l":82.45,"n":8,"o":82.475,"t":"2026-10-13T17:30:00Z","v":3218,"vw":82.490242},{"c":82.38,"h":82.47,"l":82.38,"n":39,"o":82.47,"t":"2026-10-13T17:45:00Z","v":658,"vw":82.413431},{"c":82.525,"h":82.525,"l":82.44,"n":4,"o":82.44,"t":"2026-10-13T18:00:00Z","v":709,"vw":82.452373},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-13T18:15:00Z","v":391,"vw":82.52},{"c":82.5349,"h":82.58,"l":82.525,"n":8,"o":82.525,"t":"2026-10-13T18:30:00Z","v":1772,"vw":82.543641},{"c":82.54,"h":82.54,"l":82.525,"n":3,"o":82.525,"t":"2026-10-13T18:45:00Z","v":417,"vw":82.529363},{"c":82.58,"h":82.58,"l":82.545,"n":2,"o":82.545,"t":"2026-10-13T19:00:00Z","v":260,"vw":82.558462},{"c":82.65,"h":82.65,"l":82.575,"n":7,"o":82.575,"t":"2026-10-13T19:15:00Z","v":979,"vw":82.600844},{"c":82.5851,"h":82.5851,"l":82.5299,"n":3,"o":82.5299,"t":"2026-10-13T19:30:00Z","v":339,"vw":82.553105},{"c":82.505,"h":82.5412,"l":82.505,"n":7,"o":82.5412,"t":"2026-10-13T19:45:00Z","v":443,"vw":82.522041},{"c":82.405,"h":82.405,"l":82.14,"n":11,"o":82.14,"t":"2026-10-14T13:30:00Z","v":843,"vw":82.173844},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-14T13:45:00Z","v":100,"vw":82.5},{"c":82.24,"h":82.24,"l":82.03,"n":10,"o":82.03,"t":"2026-10-14T14:15:00Z","v":536,"vw":82.155047},{"c":82.03,"h":82.03,"l":82.03,"n":5,"o":82.03,"t":"2026-10-14T14:30:00Z","v":254,"vw":82.03},{"c":82.05,"h":82.05,"l":82.05,"n":3,"o":82.05,"t":"2026-10-14T15:00:00Z","v":259,"vw":82.05},{"c":82.14,"h":82.14,"l":82.0437,"n":10,"o":82.0437,"t":"2026-10-14T15:15:00Z","v":1393,"vw":82.122468},{"c":82.06,"h":82.07,"l":82.06,"n":7,"o":82.07,"t":"2026-10-14T15:30:00Z","v":852,"vw":82.062941},{"c":82.015,"h":82.1,"l":82.015,"n":5,"o":82.1,"t":"2026-10-14T15:45:00Z","v":1776,"vw":82.020285},{"c":82.109,"h":82.109,"l":82.109,"n":2,"o":82.109,"t":"2026-10-14T16:00:00Z","v":200,"vw":82.109},{"c":81.905,"h":81.905,"l":81.905,"n":2,"o":81.905,"t":"2026-10-14T16:15:00Z","v":355,"vw":81.905},{"c":81.945,"h":81.945,"l":81.945,"n":1,"o":81.945,"t":"2026-10-14T16:30:00Z","v":850,"vw":81.945},{"c":81.945,"h":81.945,"l":81.9,"n":6,"o":81.9,"t":"2026-10-14T17:00:00Z","v":2483,"vw":81.921104},{"c":81.925,"h":81.925,"l":81.925,"n":3,"o":81.925,"t":"2026-10-14T17:15:00Z","v":112,"vw":81.925},{"c":81.8307,"h":81.8412,"l":81.73,"n":8,"o":81.82,"t":"2026-10-14T17:30:00Z","v":2714,"vw":81.773135},{"c":81.75,"h":81.75,"l":81.75,"n":8,"o":81.75,"t":"2026-10-14T17:45:00Z","v":226,"vw":81.75},{"c":81.755,"h":81.755,"l":81.755,"n":1,"o":81.755,"t":"2026-10-14T18:00:00Z","v":515,"vw":81.755},{"c":81.83,"h":81.83,"l":81.83,"n":1,"o":81.83,"t":"2026-10-14T18:15:00Z","v":306,"vw":81.83},{"c":81.7631,"h":81.7631,"l":81.7631,"n":1,"o":81.7631,"t":"2026-10-14T18:30:00Z","v":190,"vw":81.7631},{"c":81.899,"h":81.899,"l":81.899,"n":4,"o":81.899,"t":"2026-10-14T18:45:00Z","v":1711,"vw":81.899},{"c":81.7712,"h":81.7734,"l":81.7712,"n":2,"o":81.7734,"t":"2026-10-14T19:00:00Z","v":434,"vw":81.772472},{"c":81.89,"h":81.91,"l":81.835,"n":14,"o":81.84,"t":"2026-10-14T19:15:00Z","v":1578,"vw":81.878902},{"c":81.89,"h":81.975,"l":81.86,"n":27,"o":81.93,"t":"2026-10-14T19:30:00Z","v":2873,"vw":81.927944},{"c":81.87,"h":81.985,"l":81.87,"n":18,"o":81.93,"t":"2026-10-14T19:45:00Z","v":1463,"vw":81.940823},{"c":81.94,"h":81.94,"l":81.94,"n":7,"o":81.94,"t":"2026-10-15T13:30:00Z","v":787,"vw":81.94},{"c":82.011,"h":82.011,"l":82.011,"n":2,"o":82.011,"t":"2026-10-15T13:45:00Z","v":2040,"vw":82.011},{"c":82.32,"h":82.32,"l":82.2129,"n":14,"o":82.2129,"t":"2026-10-15T14:00:00Z","v":811,"vw":82.283509},{"c":82.3931,"h":82.3931,"l":82.3931,"n":1,"o":82.3931,"t":"2026-10-15T14:30:00Z","v":177,"vw":82.3931},{"c":82.43,"h":82.43,"l":82.43,"n":2,"o":82.43,"t":"2026-10-15T14:45:00Z","v":125,"vw":82.43},{"c":82.605,"h":82.605,"l":82.53,"n":7,"o":82.53,"t":"2026-10-15T15:00:00Z","v":433,"vw":82.555},{"c":82.57,"h":82.57,"l":82.57,"n":2,"o":82.57,"t":"2026-10-15T15:30:00Z","v":107,"vw":82.57},{"c":82.6011,"h":82.6011,"l":82.555,"n":2,"o":82.555,"t":"2026-10-15T15:45:00Z","v":276,"vw":82.584397},{"c":82.4703,"h":82.639,"l":82.4703,"n":5,"o":82.639,"t":"2026-10-15T16:00:00Z","v":4048,"vw":82.629364},{"c":82.5169,"h":82.5169,"l":82.5169,"n":1,"o":82.5169,"t":"2026-10-15T16:30:00Z","v":139,"vw":82.5169},{"c":82.46,"h":82.465,"l":82.46,"n":4,"o":82.465,"t":"2026-10-15T16:45:00Z","v":428,"vw":82.461493},{"c":82.535,"h":82.535,"l":82.535,"n":1,"o":82.535,"t":"2026-10-15T17:15:00Z","v":500,"vw":82.535},{"c":82.6512,"h":82.6512,"l":82.6512,"n":3,"o":82.6512,"t":"2026-10-15T17:30:00Z","v":221,"vw":82.6512},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-15T18:00:00Z","v":180,"vw":82.61},{"c":82.4996,"h":82.4996,"l":82.495,"n":4,"o":82.495,"t":"2026-10-15T18:15:00Z","v":679,"vw":82.497835},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-15T18:30:00Z","v":628,"vw":82.49},{"c":82.535,"h":82.545,"l":82.535,"n":5,"o":82.545,"t":"2026-10-15T18:45:00Z","v":571,"vw":82.539565},{"c":82.5919,"h":82.605,"l":82.59,"n":3,"o":82.59,"t":"2026-10-15T19:00:00Z","v":2878,"vw":82.603715},{"c":82.64,"h":82.6525,"l":82.64,"n":8,"o":82.6525,"t":"2026-10-15T19:30:00Z","v":1125,"vw":82.64977},{"c":82.655,"h":82.9962,"l":82.62,"n":17,"o":82.9962,"t":"2026-10-15T19:45:00Z","v":853,"vw":82.797083},{"c":82.68,"h":82.68,"l":82.68,"n":6,"o":82.68,"t":"2026-10-15T20:00:00Z","v":143,"vw":82.68},{"c":82.86,"h":82.92,"l":82.855,"n":19,"o":82.92,"t":"2026-10-16T13:30:00Z","v":4531,"vw":82.886482},{"c":82.77,"h":82.77,"l":82.77,"n":3,"o":82.77,"t":"2026-10-16T14:00:00Z","v":210,"vw":82.77},{"c":82.85,"h":82.85,"l":82.8294,"n":3,"o":82.8294,"t":"2026-10-16T14:30:00Z","v":382,"vw":82.836322},{"c":82.82,"h":82.838,"l":82.82,"n":7,"o":82.82,"t":"2026-10-16T14:45:00Z","v":1052,"vw":82.828735},{"c":82.82,"h":82.82,"l":82.82,"n":2,"o":82.82,"t":"2026-10-16T15:00:00Z","v":230,"vw":82.82},{"c":82.57,"h":82.7,"l":82.57,"n":7,"o":82.7,"t":"2026-10-16T15:15:00Z","v":1244,"vw":82.666549},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-10-16T15:30:00Z","v":100,"vw":82.64},{"c":82.4,"h":82.4,"l":82.4,"n":7,"o":82.4,"t":"2026-10-16T16:00:00Z","v":772,"vw":82.4},{"c":82.4939,"h":82.4939,"l":82.4939,"n":2,"o":82.4939,"t":"2026-10-16T16:15:00Z","v":221,"vw":82.4939},{"c":82.325,"h":82.3735,"l":82.27,"n":12,"o":82.37,"t":"2026-10-16T16:30:00Z","v":4134,"vw":82.335344},{"c":82.285,"h":82.3,"l":82.23,"n":7,"o":82.3,"t":"2026-10-16T16:45:00Z","v":1908,"vw":82.281879},{"c":82.0516,"h":82.0516,"l":82.01,"n":6,"o":82.01,"t":"2026-10-16T17:00:00Z","v":488,"vw":82.019183},{"c":81.96,"h":82,"l":81.96,"n":6,"o":82,"t":"2026-10-16T17:15:00Z","v":2312,"vw":81.963668},{"c":82.0201,"h":82.11,"l":82.0201,"n":2,"o":82.11,"t":"2026-10-16T17:30:00Z","v":1266,"vw":82.079394},{"c":81.85,"h":81.88,"l":81.85,"n":6,"o":81.875,"t":"2026-10-16T18:15:00Z","v":587,"vw":81.867369},{"c":81.875,"h":81.887,"l":81.8066,"n":12,"o":81.875,"t":"2026-10-16T18:30:00Z","v":1439,"vw":81.847783},{"c":81.875,"h":81.875,"l":81.875,"n":4,"o":81.875,"t":"2026-10-16T18:45:00Z","v":424,"vw":81.875},{"c":81.99,"h":81.99,"l":81.8,"n":9,"o":81.8,"t":"2026-10-16T19:00:00Z","v":1242,"vw":81.88112},{"c":81.96,"h":81.96,"l":81.945,"n":7,"o":81.95,"t":"2026-10-16T19:15:00Z","v":8306,"vw":81.957005},{"c":81.9598,"h":81.975,"l":81.9598,"n":3,"o":81.975,"t":"2026-10-16T19:30:00Z","v":347,"vw":81.969728},{"c":82.02,"h":82.05,"l":81.875,"n":28,"o":81.875,"t":"2026-10-16T19:45:00Z","v":1134,"vw":81.976537},{"c":82.09,"h":82.09,"l":82.09,"n":2,"o":82.09,"t":"2026-10-16T20:00:00Z","v":305,"vw":82.09},{"c":82.27,"h":82.33,"l":82.27,"n":6,"o":82.33,"t":"2026-10-19T13:30:00Z","v":1039,"vw":82.321096},{"c":82.27,"h":82.28,"l":82.27,"n":4,"o":82.28,"t":"2026-10-19T13:45:00Z","v":475,"vw":82.273684},{"c":82.265,"h":82.3199,"l":82.23,"n":25,"o":82.3199,"t":"2026-10-19T14:00:00Z","v":8008,"vw":82.245399},{"c":82.29,"h":82.39,"l":82.29,"n":11,"o":82.39,"t":"2026-10-19T14:15:00Z","v":503,"vw":82.35125},{"c":82.315,"h":82.33,"l":82.29,"n":6,"o":82.33,"t":"2026-10-19T14:30:00Z","v":465,"vw":82.312964},{"c":82.2851,"h":82.2851,"l":82.2851,"n":1,"o":82.2851,"t":"2026-10-19T14:45:00Z","v":416,"vw":82.2851},{"c":82.4327,"h":82.4327,"l":82.37,"n":7,"o":82.37,"t":"2026-10-19T15:00:00Z","v":471,"vw":82.40633},{"c":82.5,"h":82.5,"l":82.4251,"n":2,"o":82.4251,"t":"2026-10-19T15:15:00Z","v":750,"vw":82.450067},{"c":82.5427,"h":82.5427,"l":82.5,"n":6,"o":82.5,"t":"2026-10-19T15:30:00Z","v":611,"vw":82.5223},{"c":82.3847,"h":82.3847,"l":82.3847,"n":2,"o":82.3847,"t":"2026-10-19T16:00:00Z","v":123,"vw":82.3847},{"c":82.345,"h":82.35,"l":82.345,"n":6,"o":82.35,"t":"2026-10-19T16:15:00Z","v":347,"vw":82.348157},{"c":82.345,"h":82.345,"l":82.345,"n":1,"o":82.345,"t":"2026-10-19T16:30:00Z","v":250,"vw":82.345},{"c":82.305,"h":82.305,"l":82.2731,"n":3,"o":82.2731,"t":"2026-10-19T17:00:00Z","v":1032,"vw":82.29214},{"c":82.23,"h":82.3,"l":82.23,"n":8,"o":82.3,"t":"2026-10-19T17:15:00Z","v":755,"vw":82.241945},{"c":82.295,"h":82.295,"l":82.295,"n":2,"o":82.295,"t":"2026-10-19T17:30:00Z","v":153,"vw":82.295},{"c":82.42,"h":82.42,"l":82.24,"n":2,"o":82.24,"t":"2026-10-19T17:45:00Z","v":779,"vw":82.372169},{"c":82.42,"h":82.42,"l":82.345,"n":7,"o":82.345,"t":"2026-10-19T18:00:00Z","v":1962,"vw":82.348844},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-10-19T18:15:00Z","v":1695,"vw":82.37},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-10-19T18:45:00Z","v":100,"vw":82.36},{"c":82.38,"h":82.42,"l":82.365,"n":14,"o":82.365,"t":"2026-10-19T19:00:00Z","v":1222,"vw":82.391043},{"c":82.44,"h":82.44,"l":82.38,"n":9,"o":82.38,"t":"2026-10-19T19:15:00Z","v":1029,"vw":82.423072},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-19T19:30:00Z","v":283,"vw":82.52},{"c":82.31,"h":82.435,"l":82.31,"n":15,"o":82.435,"t":"2026-10-19T19:45:00Z","v":2132,"vw":82.33692},{"c":82.31,"h":82.31,"l":82.31,"n":3,"o":82.31,"t":"2026-10-19T20:00:00Z","v":200,"vw":82.31},{"c":82.39,"h":82.39,"l":82.39,"n":3,"o":82.39,"t":"2026-10-20T13:30:00Z","v":287,"vw":82.39},{"c":82.625,"h":82.625,"l":82.625,"n":3,"o":82.625,"t":"2026-10-20T13:45:00Z","v":302,"vw":82.625},{"c":82.78,"h":82.78,"l":82.7,"n":23,"o":82.74,"t":"2026-10-20T14:00:00Z","v":2680,"vw":82.740365},{"c":82.92,"h":82.95,"l":82.795,"n":12,"o":82.795,"t":"2026-10-20T14:15:00Z","v":683,"vw":82.88628},{"c":82.95,"h":83,"l":82.95,"n":15,"o":83,"t":"2026-10-20T14:30:00Z","v":752,"vw":82.980087},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-20T15:00:00Z","v":279,"vw":82.9},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-20T15:15:00Z","v":902,"vw":82.82},{"c":82.72,"h":82.755,"l":82.72,"n":4,"o":82.755,"t":"2026-10-20T15:30:00Z","v":414,"vw":82.731413},{"c":82.8999,"h":82.8999,"l":82.8799,"n":5,"o":82.8799,"t":"2026-10-20T15:45:00Z","v":638,"vw":82.8949},{"c":82.7626,"h":82.7626,"l":82.75,"n":4,"o":82.75,"t":"2026-10-20T16:15:00Z","v":2685,"vw":82.752409},{"c":82.89,"h":82.89,"l":82.765,"n":10,"o":82.765,"t":"2026-10-20T16:30:00Z","v":741,"vw":82.796962},{"c":82.805,"h":82.805,"l":82.78,"n":2,"o":82.78,"t":"2026-10-20T16:45:00Z","v":462,"vw":82.79645},{"c":82.76,"h":82.81,"l":82.71,"n":11,"o":82.81,"t":"2026-10-20T17:00:00Z","v":1973,"vw":82.749944},{"c":82.805,"h":82.84,"l":82.805,"n":5,"o":82.84,"t":"2026-10-20T17:15:00Z","v":773,"vw":82.816485},{"c":82.845,"h":82.845,"l":82.845,"n":2,"o":82.845,"t":"2026-10-20T17:30:00Z","v":343,"vw":82.845},{"c":82.8928,"h":82.8928,"l":82.8928,"n":1,"o":82.8928,"t":"2026-10-20T17:45:00Z","v":167,"vw":82.8928},{"c":82.75,"h":82.87,"l":82.75,"n":5,"o":82.87,"t":"2026-10-20T18:00:00Z","v":577,"vw":82.837292},{"c":82.73,"h":82.845,"l":82.73,"n":7,"o":82.7616,"t":"2026-10-20T18:15:00Z","v":1479,"vw":82.756468},{"c":82.7678,"h":82.7709,"l":82.7678,"n":4,"o":82.7709,"t":"2026-10-20T18:30:00Z","v":282,"vw":82.769793},{"c":82.69,"h":82.6901,"l":82.69,"n":3,"o":82.6901,"t":"2026-10-20T18:45:00Z","v":1588,"vw":82.690045},{"c":82.71,"h":82.82,"l":82.58,"n":96,"o":82.6401,"t":"2026-10-20T19:15:00Z","v":5350,"vw":82.743128},{"c":82.7,"h":82.7,"l":82.65,"n":5,"o":82.65,"t":"2026-10-20T19:30:00Z","v":1710,"vw":82.664775},{"c":82.81,"h":82.81,"l":82.67,"n":16,"o":82.67,"t":"2026-10-20T19:45:00Z","v":1368,"vw":82.714341},{"c":82.81,"h":82.81,"l":82.81,"n":5,"o":82.81,"t":"2026-10-20T20:00:00Z","v":178,"vw":82.81},{"c":82.845,"h":83.03,"l":82.7401,"n":7,"o":83.03,"t":"2026-10-21T13:30:00Z","v":4960,"vw":82.842517},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-21T13:45:00Z","v":1000,"vw":82.94},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-21T14:00:00Z","v":300,"vw":82.7},{"c":82.7871,"h":82.79,"l":82.7,"n":9,"o":82.7001,"t":"2026-10-21T14:30:00Z","v":1247,"vw":82.735796},{"c":82.9687,"h":82.9687,"l":82.82,"n":7,"o":82.82,"t":"2026-10-21T14:45:00Z","v":549,"vw":82.891431},{"c":82.93,"h":82.93,"l":82.93,"n":2,"o":82.93,"t":"2026-10-21T15:00:00Z","v":133,"vw":82.93},{"c":83.025,"h":83.03,"l":82.87,"n":3,"o":82.87,"t":"2026-10-21T15:15:00Z","v":1698,"vw":82.949888},{"c":83.065,"h":83.065,"l":83.065,"n":1,"o":83.065,"t":"2026-10-21T15:30:00Z","v":135,"vw":83.065},{"c":83.09,"h":83.11,"l":83.09,"n":14,"o":83.11,"t":"2026-10-21T15:45:00Z","v":799,"vw":83.103489},{"c":82.99,"h":82.99,"l":82.99,"n":1,"o":82.99,"t":"2026-10-21T16:00:00Z","v":992,"vw":82.99},{"c":82.9871,"h":83.0184,"l":82.9871,"n":5,"o":83.0184,"t":"2026-10-21T16:15:00Z","v":943,"vw":83.004729},{"c":83.1,"h":83.1,"l":83.1,"n":6,"o":83.1,"t":"2026-10-21T16:30:00Z","v":246,"vw":83.1},{"c":83.13,"h":83.13,"l":83.03,"n":7,"o":83.03,"t":"2026-10-21T16:45:00Z","v":1222,"vw":83.118595},{"c":83.14,"h":83.14,"l":83.14,"n":3,"o":83.14,"t":"2026-10-21T17:00:00Z","v":102,"vw":83.14},{"c":83.155,"h":83.155,"l":83.155,"n":5,"o":83.155,"t":"2026-10-21T17:15:00Z","v":334,"vw":83.155},{"c":83.1374,"h":83.1374,"l":83.1374,"n":1,"o":83.1374,"t":"2026-10-21T17:30:00Z","v":125,"vw":83.1374},{"c":83.065,"h":83.24,"l":83.065,"n":2,"o":83.24,"t":"2026-10-21T17:45:00Z","v":220,"vw":83.160455},{"c":83.155,"h":83.155,"l":83.075,"n":3,"o":83.075,"t":"2026-10-21T18:00:00Z","v":471,"vw":83.137979},{"c":83.19,"h":83.19,"l":83.09,"n":4,"o":83.09,"t":"2026-10-21T18:15:00Z","v":421,"vw":83.156818},{"c":83.18,"h":83.18,"l":83.175,"n":7,"o":83.175,"t":"2026-10-21T18:30:00Z","v":895,"vw":83.175657},{"c":83.025,"h":83.025,"l":83.025,"n":1,"o":83.025,"t":"2026-10-21T18:45:00Z","v":100,"vw":83.025},{"c":82.9,"h":82.94,"l":82.785,"n":6,"o":82.785,"t":"2026-10-21T19:00:00Z","v":633,"vw":82.878942},{"c":82.935,"h":82.935,"l":82.935,"n":1,"o":82.935,"t":"2026-10-21T19:15:00Z","v":100,"vw":82.935},{"c":83.06,"h":83.06,"l":82.955,"n":6,"o":82.955,"t":"2026-10-21T19:30:00Z","v":3648,"vw":83.054649},{"c":83.16,"h":83.175,"l":83.08,"n":40,"o":83.08,"t":"2026-10-21T19:45:00Z","v":7095,"vw":83.102553},{"c":83.15,"h":83.15,"l":83.15,"n":5,"o":83.15,"t":"2026-10-21T20:00:00Z","v":354,"vw":83.15},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-10-22T13:15:00Z","v":200,"vw":82.69},{"c":82.83,"h":82.83,"l":82.71,"n":18,"o":82.71,"t":"2026-10-22T13:30:00Z","v":3026,"vw":82.725375},{"c":82.74,"h":82.74,"l":82.74,"n":3,"o":82.74,"t":"2026-10-22T13:45:00Z","v":169,"vw":82.74},{"c":82.87,"h":82.88,"l":82.87,"n":9,"o":82.88,"t":"2026-10-22T14:00:00Z","v":794,"vw":82.87144},{"c":82.715,"h":82.805,"l":82.715,"n":2,"o":82.805,"t":"2026-10-22T14:15:00Z","v":533,"vw":82.739315},{"c":82.505,"h":82.535,"l":82.505,"n":4,"o":82.535,"t":"2026-10-22T14:30:00Z","v":351,"vw":82.520556},{"c":82.6843,"h":82.6843,"l":82.6036,"n":3,"o":82.6036,"t":"2026-10-22T15:00:00Z","v":820,"vw":82.668634},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-22T15:15:00Z","v":170,"vw":82.7},{"c":82.725,"h":82.725,"l":82.725,"n":4,"o":82.725,"t":"2026-10-22T15:30:00Z","v":277,"vw":82.725},{"c":82.845,"h":82.845,"l":82.7581,"n":3,"o":82.7581,"t":"2026-10-22T16:00:00Z","v":1748,"vw":82.839531},{"c":82.935,"h":82.935,"l":82.935,"n":4,"o":82.935,"t":"2026-10-22T16:15:00Z","v":1502,"vw":82.935},{"c":82.755,"h":82.755,"l":82.755,"n":1,"o":82.755,"t":"2026-10-22T16:30:00Z","v":628,"vw":82.755},{"c":82.6,"h":82.6,"l":82.6,"n":2,"o":82.6,"t":"2026-10-22T16:45:00Z","v":534,"vw":82.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7425758390449742,"strike":86.64848321910051,"iv":0.22060476554439876,"gamma":0.06190356709279441,"theta":-0.0304254649730745,"vega":0.07410657305249044,"rho":0.014759956949131644,"breakevenPct":5.800313629716095},{"delta":0.3,"premium":0.8484817090914971,"strike":85.51012193939002,"iv":0.19682942256504665,"gamma":0.07565226916363418,"theta":-0.03020346947509015,"vega":0.0809198094408116,"rho":0.017717744188085898,"breakevenPct":4.550367613173758},{"delta":0.35,"premium":0.9702969090572521,"strike":84.69802060628498,"iv":0.1820505149686357,"gamma":0.08724207291430904,"theta":-0.03028882257271211,"vega":0.08617146436093097,"rho":0.020701753193160193,"breakevenPct":3.7146701154264448},{"delta":0.4,"premium":1.0786725741191123,"strike":83.98664518502142,"iv":0.1664918276052138,"gamma":0.0993513950170526,"theta":-0.029673723133696404,"vega":0.09017726034437591,"rho":0.02368516047527065,"breakevenPct":2.984646197506695},{"delta":0.45,"premium":1.218709268846917,"strike":83.47742084055666,"iv":0.15810805231923517,"gamma":0.1067598485474004,"theta":-0.029266056876475443,"vega":0.09171380132400742,"rho":0.026729942552635524,"breakevenPct":2.537687783781582},{"delta":0.5,"premium":1.3682220777341814,"strike":82.96962987044303,"iv":0.15055924212100022,"gamma":0.11339262593563272,"theta":-0.028917748912884494,"vega":0.09305857907922263,"rho":0.02978972742446755,"breakevenPct":2.103936983265391},{"delta":0.55,"premium":1.6599863316287746,"strike":82.48335611395204,"iv":0.15554457706533312,"gamma":0.10838127892678982,"theta":-0.029460502717857166,"vega":0.09152468786597157,"rho":0.0330747279444215,"breakevenPct":1.8684533239477257},{"delta":0.6,"premium":1.9521383315733893,"strike":81.99683210137276,"iv":0.16051710665258712,"gamma":0.10336008447729673,"theta":-0.029997465681098203,"vega":0.08997338965153115,"rho":0.036358743865411776,"breakevenPct":1.6331361173682257},{"delta":0.65,"premium":2.3085269271383315,"strike":81.46884899683211,"iv":0.16336821541710664,"gamma":0.09670749736008448,"theta":-0.02957507919746568,"vega":0.08553833157338965,"rho":0.039479644558090374,"breakevenPct":1.4253945810780146},{"delta":0.7,"premium":2.69891304347826,"strike":80.91304347826087,"iv":0.16748260869565215,"gamma":0.08922608695652176,"theta":-0.029217391304347827,"vega":0.08081739130434784,"rho":0.04258817395504237,"breakevenPct":1.2251289609432638},{"delta":0.75,"premium":3.3588509316770185,"strike":80.13664596273291,"iv":0.18161304347826088,"gamma":0.07517329192546585,"theta":-0.029372670807453417,"vega":0.07382981366459627,"rho":0.04559861665016212,"breakevenPct":1.0841366760410882},{"delta":0.8,"premium":3.9891965678627157,"strike":79.35725429017161,"iv":0.18660670826833073,"gamma":0.06415148205928237,"theta":-0.027471762870514817,"vega":0.06482277691107644,"rho":0.04858350950779011,"breakevenPct":0.9036935327292114},{"delta":0.85,"premium":4.991214285714285,"strike":78.22571428571429,"iv":0.20178228571428572,"gamma":0.04972142857142857,"theta":-0.02578057142857143,"vega":0.054228285714285715,"rho":0.05133230800710273,"breakevenPct":0.7468868903493713},{"delta":0.9,"premium":6.265306122448979,"strike":76.81632653061224,"iv":0.21395510204081633,"gamma":0.03509183673469388,"theta":-0.022320408163265307,"vega":0.04071632653061225,"rho":0.05387875485162773,"breakevenPct":0.5830903790087478}],"put":[{"delta":0.1,"premium":0.65,"strike":68.73276693707756,"iv":0.5505299288046117,"gamma":0.013664649891947902,"theta":-0.03755362787605902,"vega":0.04097751452982336,"rho":-0.007408735180766032,"breakevenPct":17.57534269118939},{"delta":0.15,"premium":0.696355715941898,"strike":74.85422863767593,"iv":0.36644036329018403,"gamma":0.027275110822387223,"theta":-0.03255784797839848,"vega":0.05443420145271773,"rho":-0.011028715830836092,"breakevenPct":10.220492830830473},{"delta":0.2,"premium":0.7816904723636272,"strike":77.63380944727254,"iv":0.28897821042479793,"gamma":0.04159249088142536,"theta":-0.03017017506734223,"vega":0.06531744402610827,"rho":-0.014694133182872528,"breakevenPct":6.958693734977092},{"delta":0.25,"premium":0.8733749953384203,"strike":79.31166660451227,"iv":0.24299981517846483,"gamma":0.05617925344193994,"theta":-0.028145676344206304,"vega":0.07408606914266161,"rho":-0.018368977904344306,"breakevenPct":5.0383878823561},{"delta":0.3,"premium":0.9696366593249631,"strike":80.44636659324964,"iv":0.21229793280646392,"gamma":0.07040717557676987,"theta":-0.02621555046722468,"vega":0.08096567942716279,"rho":-0.02203836665088083,"breakevenPct":3.7811986272098395},{"delta":0.35,"premium":1.0687705853795086,"strike":81.29180390253006,"iv":0.18950660725434673,"gamma":0.08390520016060944,"theta":-0.024233252216607853,"vega":0.08615158260374409,"rho":-0.02569296314347836,"breakevenPct":2.8776836354109543},{"delta":0.4,"premium":1.1720399691456453,"strike":81.98026646097097,"iv":0.171298252075901,"gamma":0.09660723359308994,"theta":-0.022256147329601617,"vega":0.09018365015974611,"rho":-0.029332989738062643,"breakevenPct":2.1692173222453617},{"delta":0.45,"premium":1.2884030854901765,"strike":82.4536123419607,"iv":0.1593106815143844,"gamma":0.10637410207529267,"theta":-0.020566709906331585,"vega":0.09147896706113286,"rho":-0.032769429120725425,"breakevenPct":1.7370347984618182},{"delta":0.5,"premium":1.405152585071222,"strike":82.9206103402849,"iv":0.14750668022003874,"gamma":0.11605435671179468,"theta":-0.01888576126844134,"vega":0.09269352512854066,"rho":-0.03619986084396915,"breakevenPct":1.3130051389664947},{"delta":0.55,"premium":1.61892523364486,"strike":83.35259133389975,"iv":0.14430118946474085,"gamma":0.11657170773152081,"theta":-0.01761274426508071,"vega":0.09124282073067119,"rho":-0.0396507061788877,"breakevenPct":1.0488303871006113},{"delta":0.6,"premium":1.852570093457944,"strike":83.77740016992354,"iv":0.14285683942226,"gamma":0.11521231945624469,"theta":-0.016423279524214105,"vega":0.08924621920135939,"rho":-0.04310573261499265,"breakevenPct":0.8173970018576256},{"delta":0.65,"premium":2.0890575079872207,"strike":84.19009584664536,"iv":0.1397808306709265,"gamma":0.11265607028753993,"theta":-0.01462140575079872,"vega":0.0854626198083067,"rho":-0.04654317690067984,"breakevenPct":0.6040698079199069},{"delta":0.7,"premium":2.3286741214057507,"strike":84.58945686900958,"iv":0.13490862619808305,"gamma":0.10878226837060703,"theta":-0.012145367412140576,"vega":0.07971182108626199,"rho":-0.04996126604599117,"breakevenPct":0.41067463970479395},{"delta":0.75,"premium":2.5682907348242816,"strike":84.9888178913738,"iv":0.1300364217252396,"gamma":0.10490846645367412,"theta":-0.009669329073482426,"vega":0.07396102236421725,"rho":-0.05337935519130252,"breakevenPct":0.21727947148968058},{"delta":0.8,"premium":3.4270172910662833,"strike":85.93371757925073,"iv":0.14385907780979829,"gamma":0.08439827089337174,"theta":-0.008152737752161382,"vega":0.06404265129682997,"rho":-0.057034869965917126,"breakevenPct":0.11295364626581159},{"delta":0.85,"premium":4.303578290105667,"strike":86.89433237271854,"iv":0.15822026897214214,"gamma":0.06340883765609992,"theta":-0.006663784822286264,"vega":0.05400422670509127,"rho":-0.060697224161951974,"breakevenPct":0.011193604584900374}]},"raw":{"call":[{"delta":0.25,"premium":0.7425758390449742,"strike":86.64848321910051,"iv":0.22060476554439876,"gamma":0.06190356709279441,"theta":-0.0304254649730745,"vega":0.07410657305249044,"rho":0.014759956949131644,"breakevenPct":5.800313629716095},{"delta":0.3,"premium":0.8484817090914971,"strike":85.51012193939002,"iv":0.19682942256504665,"gamma":0.07565226916363418,"theta":-0.03020346947509015,"vega":0.0809198094408116,"rho":0.017717744188085898,"breakevenPct":4.550367613173758},{"delta":0.35,"premium":0.9702969090572521,"strike":84.69802060628498,"iv":0.1820505149686357,"gamma":0.08724207291430904,"theta":-0.03028882257271211,"vega":0.08617146436093097,"rho":0.020701753193160193,"breakevenPct":3.7146701154264448},{"delta":0.4,"premium":1.0786725741191123,"strike":83.98664518502142,"iv":0.1664918276052138,"gamma":0.0993513950170526,"theta":-0.029673723133696404,"vega":0.09017726034437591,"rho":0.02368516047527065,"breakevenPct":2.984646197506695},{"delta":0.45,"premium":1.218709268846917,"strike":83.47742084055666,"iv":0.15810805231923517,"gamma":0.1067598485474004,"theta":-0.029266056876475443,"vega":0.09171380132400742,"rho":0.026729942552635524,"breakevenPct":2.537687783781582},{"delta":0.5,"premium":1.3682220777341814,"strike":82.96962987044303,"iv":0.15055924212100022,"gamma":0.11339262593563272,"theta":-0.028917748912884494,"vega":0.09305857907922263,"rho":0.02978972742446755,"breakevenPct":2.103936983265391},{"delta":0.55,"premium":1.6599863316287746,"strike":82.48335611395204,"iv":0.15554457706533312,"gamma":0.10838127892678982,"theta":-0.029460502717857166,"vega":0.09152468786597157,"rho":0.0330747279444215,"breakevenPct":1.8684533239477257},{"delta":0.6,"premium":1.9521383315733893,"strike":81.99683210137276,"iv":0.16051710665258712,"gamma":0.10336008447729673,"theta":-0.029997465681098203,"vega":0.08997338965153115,"rho":0.036358743865411776,"breakevenPct":1.6331361173682257},{"delta":0.65,"premium":2.3085269271383315,"strike":81.46884899683211,"iv":0.16336821541710664,"gamma":0.09670749736008448,"theta":-0.02957507919746568,"vega":0.08553833157338965,"rho":0.039479644558090374,"breakevenPct":1.4253945810780146},{"delta":0.7,"premium":2.69891304347826,"strike":80.91304347826087,"iv":0.16748260869565215,"gamma":0.08922608695652176,"theta":-0.029217391304347827,"vega":0.08081739130434784,"rho":0.04258817395504237,"breakevenPct":1.2251289609432638},{"delta":0.75,"premium":3.3588509316770185,"strike":80.13664596273291,"iv":0.18161304347826088,"gamma":0.07517329192546585,"theta":-0.029372670807453417,"vega":0.07382981366459627,"rho":0.04559861665016212,"breakevenPct":1.0841366760410882},{"delta":0.8,"premium":3.9891965678627157,"strike":79.35725429017161,"iv":0.18660670826833073,"gamma":0.06415148205928237,"theta":-0.027471762870514817,"vega":0.06482277691107644,"rho":0.04858350950779011,"breakevenPct":0.9036935327292114},{"delta":0.85,"premium":4.991214285714285,"strike":78.22571428571429,"iv":0.20178228571428572,"gamma":0.04972142857142857,"theta":-0.02578057142857143,"vega":0.054228285714285715,"rho":0.05133230800710273,"breakevenPct":0.7468868903493713},{"delta":0.9,"premium":6.265306122448979,"strike":76.81632653061224,"iv":0.21395510204081633,"gamma":0.03509183673469388,"theta":-0.022320408163265307,"vega":0.04071632653061225,"rho":0.05387875485162773,"breakevenPct":0.5830903790087478}],"put":[{"delta":0.1,"premium":0.65,"strike":68.73276693707756,"iv":0.5505299288046117,"gamma":0.013664649891947902,"theta":-0.03755362787605902,"vega":0.04097751452982336,"rho":-0.007408735180766032,"breakevenPct":17.57534269118939},{"delta":0.15,"premium":0.696355715941898,"strike":74.85422863767593,"iv":0.36644036329018403,"gamma":0.027275110822387223,"theta":-0.03255784797839848,"vega":0.05443420145271773,"rho":-0.011028715830836092,"breakevenPct":10.220492830830473},{"delta":0.2,"premium":0.7816904723636272,"strike":77.63380944727254,"iv":0.28897821042479793,"gamma":0.04159249088142536,"theta":-0.03017017506734223,"vega":0.06531744402610827,"rho":-0.014694133182872528,"breakevenPct":6.958693734977092},{"delta":0.25,"premium":0.8733749953384203,"strike":79.31166660451227,"iv":0.24299981517846483,"gamma":0.05617925344193994,"theta":-0.028145676344206304,"vega":0.07408606914266161,"rho":-0.018368977904344306,"breakevenPct":5.0383878823561},{"delta":0.3,"premium":0.9696366593249631,"strike":80.44636659324964,"iv":0.21229793280646392,"gamma":0.07040717557676987,"theta":-0.02621555046722468,"vega":0.08096567942716279,"rho":-0.02203836665088083,"breakevenPct":3.7811986272098395},{"delta":0.35,"premium":1.0687705853795086,"strike":81.29180390253006,"iv":0.18950660725434673,"gamma":0.08390520016060944,"theta":-0.024233252216607853,"vega":0.08615158260374409,"rho":-0.02569296314347836,"breakevenPct":2.8776836354109543},{"delta":0.4,"premium":1.1720399691456453,"strike":81.98026646097097,"iv":0.171298252075901,"gamma":0.09660723359308994,"theta":-0.022256147329601617,"vega":0.09018365015974611,"rho":-0.029332989738062643,"breakevenPct":2.1692173222453617},{"delta":0.45,"premium":1.2884030854901765,"strike":82.4536123419607,"iv":0.1593106815143844,"gamma":0.10637410207529267,"theta":-0.020566709906331585,"vega":0.09147896706113286,"rho":-0.032769429120725425,"breakevenPct":1.7370347984618182},{"delta":0.5,"premium":1.405152585071222,"strike":82.9206103402849,"iv":0.14750668022003874,"gamma":0.11605435671179468,"theta":-0.01888576126844134,"vega":0.09269352512854066,"rho":-0.03619986084396915,"breakevenPct":1.3130051389664947},{"delta":0.55,"premium":1.61892523364486,"strike":83.35259133389975,"iv":0.14430118946474085,"gamma":0.11657170773152081,"theta":-0.01761274426508071,"vega":0.09124282073067119,"rho":-0.0396507061788877,"breakevenPct":1.0488303871006113},{"delta":0.6,"premium":1.852570093457944,"strike":83.77740016992354,"iv":0.14285683942226,"gamma":0.11521231945624469,"theta":-0.016423279524214105,"vega":0.08924621920135939,"rho":-0.04310573261499265,"breakevenPct":0.8173970018576256},{"delta":0.65,"premium":2.0890575079872207,"strike":84.19009584664536,"iv":0.1397808306709265,"gamma":0.11265607028753993,"theta":-0.01462140575079872,"vega":0.0854626198083067,"rho":-0.04654317690067984,"breakevenPct":0.6040698079199069},{"delta":0.7,"premium":2.3286741214057507,"strike":84.58945686900958,"iv":0.13490862619808305,"gamma":0.10878226837060703,"theta":-0.012145367412140576,"vega":0.07971182108626199,"rho":-0.04996126604599117,"breakevenPct":0.41067463970479395},{"delta":0.75,"premium":2.5682907348242816,"strike":84.9888178913738,"iv":0.1300364217252396,"gamma":0.10490846645367412,"theta":-0.009669329073482426,"vega":0.07396102236421725,"rho":-0.05337935519130252,"breakevenPct":0.21727947148968058},{"delta":0.8,"premium":3.4270172910662833,"strike":85.93371757925073,"iv":0.14385907780979829,"gamma":0.08439827089337174,"theta":-0.008152737752161382,"vega":0.06404265129682997,"rho":-0.057034869965917126,"breakevenPct":0.11295364626581159},{"delta":0.85,"premium":4.303578290105667,"strike":86.89433237271854,"iv":0.15822026897214214,"gamma":0.06340883765609992,"theta":-0.006663784822286264,"vega":0.05400422670509127,"rho":-0.060697224161951974,"breakevenPct":0.011193604584900374}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}