{"symbol":"MVV","url":"https://intraalpha.com/companies/MVV","capturedAt":"2026-10-22T18:10:49.613Z","state":"ready","quote":{"symbol":"MVV","last_price":80.295,"prev_close":82.0007,"regular_close":80.295,"change":-1.7057,"change_pct":-2.0801,"regular_change":-1.7057,"regular_change_pct":-2.0801,"extended_change":0,"extended_change_pct":0,"bid":80.08,"ask":80.18,"bid_size":1600,"ask_size":100,"volume":3166,"vwap":80.069874,"open":80,"high":80.295,"low":79.88,"close":80.295,"trade_count":69,"last_trade_at":"2026-10-22T17:55:37.014085198Z","last_quote_at":"2026-10-22T18:10:47.745194543Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:10:34.238570469-04:00","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":138500000,"net_expense_ratio":null,"portfolio_turnover":0.17,"dividend_yield":0.0067,"inception_date":"2006-06-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:10:49.114631+00:00"},"optionObservedAt":"2026-10-22T17:56:31.288Z","bars":[{"c":79.71,"h":79.71,"l":79.71,"n":2,"o":79.71,"t":"2026-10-15T13:30:00Z","v":126,"vw":79.71},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-10-15T13:40:00Z","v":100,"vw":79.92},{"c":79.565,"h":79.565,"l":79.565,"n":1,"o":79.565,"t":"2026-10-15T14:05:00Z","v":100,"vw":79.565},{"c":80.978,"h":81.059,"l":80.978,"n":4,"o":81.04,"t":"2026-10-15T19:15:00Z","v":1300,"vw":81.033},{"c":81.005,"h":81.005,"l":81.005,"n":1,"o":81.005,"t":"2026-10-15T19:20:00Z","v":150,"vw":81.005},{"c":81.17,"h":81.17,"l":81.17,"n":6,"o":81.17,"t":"2026-10-15T19:50:00Z","v":272,"vw":81.17},{"c":81.29,"h":81.3,"l":81.29,"n":8,"o":81.3,"t":"2026-10-15T19:55:00Z","v":508,"vw":81.296377},{"c":81.2982,"h":81.3128,"l":81.2982,"n":2,"o":81.3128,"t":"2026-10-15T20:00:00Z","v":650,"vw":81.307185},{"c":81.2,"h":81.2,"l":81.2,"n":6,"o":81.2,"t":"2026-10-16T15:05:00Z","v":482,"vw":81.2},{"c":80.545,"h":80.545,"l":80.545,"n":1,"o":80.545,"t":"2026-10-16T15:50:00Z","v":599,"vw":80.545},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-16T15:55:00Z","v":226,"vw":80.3},{"c":80.21,"h":80.21,"l":80.21,"n":2,"o":80.21,"t":"2026-10-16T16:00:00Z","v":200,"vw":80.21},{"c":80.09,"h":80.09,"l":79.96,"n":37,"o":79.96,"t":"2026-10-16T16:50:00Z","v":1676,"vw":79.986141},{"c":80.12,"h":80.13,"l":80.12,"n":3,"o":80.13,"t":"2026-10-16T17:00:00Z","v":1054,"vw":80.125},{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-16T17:35:00Z","v":163,"vw":79.84},{"c":79.41,"h":79.41,"l":79.41,"n":1,"o":79.41,"t":"2026-10-16T18:30:00Z","v":264,"vw":79.41},{"c":79.4876,"h":79.509,"l":79.4876,"n":2,"o":79.509,"t":"2026-10-16T18:40:00Z","v":324,"vw":79.50081},{"c":79.59,"h":79.59,"l":79.59,"n":4,"o":79.59,"t":"2026-10-19T14:00:00Z","v":250,"vw":79.59},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-19T16:10:00Z","v":105,"vw":80.06},{"c":79.95,"h":79.95,"l":79.95,"n":2,"o":79.95,"t":"2026-10-19T16:20:00Z","v":623,"vw":79.95},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-19T16:25:00Z","v":130,"vw":79.89},{"c":80.04,"h":80.04,"l":80.04,"n":4,"o":80.04,"t":"2026-10-19T19:25:00Z","v":5700,"vw":80.04},{"c":79.99,"h":79.99,"l":79.99,"n":3,"o":79.99,"t":"2026-10-19T19:30:00Z","v":205,"vw":79.99},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-20T14:25:00Z","v":220,"vw":81.52},{"c":81.09,"h":81.61,"l":81.09,"n":6,"o":81.61,"t":"2026-10-20T15:10:00Z","v":468,"vw":81.292597},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-20T16:15:00Z","v":100,"vw":80.96},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-20T18:35:00Z","v":100,"vw":81.23},{"c":81.2501,"h":81.26,"l":81.2501,"n":2,"o":81.26,"t":"2026-10-20T18:55:00Z","v":855,"vw":81.251258},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T19:55:00Z","v":249,"vw":81.32},{"c":82.34,"h":82.34,"l":82.34,"n":2,"o":82.34,"t":"2026-10-21T13:30:00Z","v":333,"vw":82.34},{"c":82.35,"h":82.35,"l":82.35,"n":1,"o":82.35,"t":"2026-10-21T13:40:00Z","v":300,"vw":82.35},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-21T14:40:00Z","v":125,"vw":82.15},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-21T15:25:00Z","v":100,"vw":81.97},{"c":82.14,"h":82.14,"l":82.14,"n":2,"o":82.14,"t":"2026-10-21T16:00:00Z","v":101,"vw":82.14},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-21T16:25:00Z","v":300,"vw":81.99},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-21T16:35:00Z","v":100,"vw":81.99},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-21T16:50:00Z","v":182,"vw":82.25},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-21T18:10:00Z","v":400,"vw":82.3},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-22T12:10:00Z","v":185,"vw":80.8},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-22T12:15:00Z","v":124,"vw":80.78},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-22T13:40:00Z","v":225,"vw":80},{"c":80.2,"h":80.2,"l":80.1,"n":3,"o":80.1,"t":"2026-10-22T14:15:00Z","v":753,"vw":80.185714},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-10-22T15:20:00Z","v":200,"vw":80.01},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-22T16:00:00Z","v":100,"vw":80.25},{"c":79.89,"h":79.89,"l":79.88,"n":10,"o":79.88,"t":"2026-10-22T16:40:00Z","v":749,"vw":79.88204},{"c":80.295,"h":80.295,"l":80.295,"n":1,"o":80.295,"t":"2026-10-22T17:55:00Z","v":100,"vw":80.295}],"history":[{"c":70.5849,"h":72.35,"l":70.5,"n":64,"o":72.19,"t":"2024-10-21T04:00:00Z","v":5636,"vw":71.356255},{"c":69.72,"h":70.14,"l":69.34,"n":176,"o":69.95,"t":"2024-10-22T04:00:00Z","v":10553,"vw":69.639963},{"c":68.9381,"h":69.54,"l":68.49,"n":82,"o":69.54,"t":"2024-10-23T04:00:00Z","v":3764,"vw":68.967086},{"c":69.1589,"h":69.3,"l":68.68,"n":113,"o":69.26,"t":"2024-10-24T04:00:00Z","v":5883,"vw":69.108322},{"c":68.2,"h":69.74,"l":68.04,"n":101,"o":69.74,"t":"2024-10-25T04:00:00Z","v":11014,"vw":68.602237},{"c":69.66,"h":69.8838,"l":69.22,"n":105,"o":69.22,"t":"2024-10-28T04:00:00Z","v":5779,"vw":69.476293},{"c":69.77,"h":69.77,"l":68.62,"n":63,"o":68.92,"t":"2024-10-29T04:00:00Z","v":5095,"vw":69.569308},{"c":69.59,"h":71.1641,"l":69.18,"n":86,"o":69.18,"t":"2024-10-30T04:00:00Z","v":10314,"vw":69.876917},{"c":67.9172,"h":69.42,"l":67.9172,"n":133,"o":69.42,"t":"2024-10-31T04:00:00Z","v":8549,"vw":68.506924},{"c":67.89,"h":69.05,"l":67.7635,"n":132,"o":68.53,"t":"2024-11-01T04:00:00Z","v":190608,"vw":68.969179},{"c":68.33,"h":69.2641,"l":67.81,"n":91,"o":67.81,"t":"2024-11-04T05:00:00Z","v":6632,"vw":68.580664},{"c":70.24,"h":70.24,"l":67.76,"n":1097,"o":67.79,"t":"2024-11-05T05:00:00Z","v":222268,"vw":68.007264},{"c":76.06,"h":76.2015,"l":74.36,"n":295,"o":76.06,"t":"2024-11-06T05:00:00Z","v":32541,"vw":75.306597},{"c":75.89,"h":76.6553,"l":75.68,"n":141,"o":76.19,"t":"2024-11-07T05:00:00Z","v":13745,"vw":76.115627},{"c":76.5274,"h":76.76,"l":75.51,"n":114,"o":75.67,"t":"2024-11-08T05:00:00Z","v":6888,"vw":76.23021},{"c":77.86,"h":78.39,"l":77.59,"n":143,"o":77.655,"t":"2024-11-11T05:00:00Z","v":7955,"vw":77.969879},{"c":76.2007,"h":77.89,"l":75.936,"n":146,"o":77.38,"t":"2024-11-12T05:00:00Z","v":8863,"vw":76.990005},{"c":75.43,"h":76.9639,"l":75.33,"n":118,"o":76.51,"t":"2024-11-13T05:00:00Z","v":3505,"vw":76.19062},{"c":74.03,"h":75.66,"l":73.7947,"n":156,"o":75.66,"t":"2024-11-14T05:00:00Z","v":25075,"vw":74.071492},{"c":72.35,"h":73.78,"l":71.99,"n":447,"o":73.78,"t":"2024-11-15T05:00:00Z","v":57987,"vw":72.355351},{"c":72.66,"h":73.101,"l":72.28,"n":189,"o":72.69,"t":"2024-11-18T05:00:00Z","v":16633,"vw":72.719297},{"c":72.75,"h":72.76,"l":71.1501,"n":61,"o":71.2899,"t":"2024-11-19T05:00:00Z","v":4591,"vw":71.930867},{"c":73.51,"h":73.56,"l":72.24,"n":241,"o":72.74,"t":"2024-11-20T05:00:00Z","v":32293,"vw":72.810386},{"c":75.95,"h":76.265,"l":73.83,"n":1041,"o":74.31,"t":"2024-11-21T05:00:00Z","v":107784,"vw":75.698929},{"c":78.48,"h":78.57,"l":76.53,"n":1404,"o":76.58,"t":"2024-11-22T05:00:00Z","v":316079,"vw":77.743018},{"c":80.89,"h":81.87,"l":79.89,"n":685,"o":79.89,"t":"2024-11-25T05:00:00Z","v":107934,"vw":81.187285},{"c":80,"h":80.61,"l":79.08,"n":435,"o":80.61,"t":"2024-11-26T05:00:00Z","v":40256,"vw":79.678533},{"c":79.41,"h":81.34,"l":79.2877,"n":284,"o":81,"t":"2024-11-27T05:00:00Z","v":20282,"vw":79.677447},{"c":79.69,"h":80.58,"l":79.6074,"n":153,"o":80.33,"t":"2024-11-29T05:00:00Z","v":14912,"vw":79.978789},{"c":79.06,"h":79.8,"l":78.5702,"n":670,"o":79.8,"t":"2024-12-02T05:00:00Z","v":70043,"vw":79.072429},{"c":78.5185,"h":78.9819,"l":78.03,"n":316,"o":78.9819,"t":"2024-12-03T05:00:00Z","v":42564,"vw":78.495726},{"c":79.0673,"h":79.07,"l":78.0918,"n":552,"o":78.72,"t":"2024-12-04T05:00:00Z","v":56772,"vw":78.500654},{"c":77.64,"h":79.1,"l":77.63,"n":1057,"o":79.02,"t":"2024-12-05T05:00:00Z","v":223692,"vw":78.629055},{"c":77.83,"h":78.6621,"l":77.4227,"n":193,"o":78.6,"t":"2024-12-06T05:00:00Z","v":13871,"vw":77.715698},{"c":76.95,"h":78.7,"l":76.95,"n":227,"o":78.28,"t":"2024-12-09T05:00:00Z","v":16975,"vw":77.506389},{"c":75.8915,"h":77.0306,"l":75.74,"n":135,"o":76.21,"t":"2024-12-10T05:00:00Z","v":8167,"vw":76.222514},{"c":76.89,"h":77.21,"l":76.33,"n":104,"o":77,"t":"2024-12-11T05:00:00Z","v":5631,"vw":76.859947},{"c":76.0113,"h":77.033,"l":76,"n":64,"o":77.033,"t":"2024-12-12T05:00:00Z","v":4631,"vw":76.626675},{"c":75.2423,"h":75.6467,"l":74.66,"n":102,"o":75.6467,"t":"2024-12-13T05:00:00Z","v":20339,"vw":75.260061},{"c":75.21,"h":76.0332,"l":74.8088,"n":238,"o":75.14,"t":"2024-12-16T05:00:00Z","v":28831,"vw":75.413671},{"c":73.4,"h":74.52,"l":72.97,"n":236,"o":74.46,"t":"2024-12-17T05:00:00Z","v":16451,"vw":73.470134},{"c":67.71,"h":73.81,"l":67.58,"n":220,"o":73.81,"t":"2024-12-18T05:00:00Z","v":23253,"vw":70.402547},{"c":67.37,"h":69.47,"l":67.37,"n":142,"o":68.97,"t":"2024-12-19T05:00:00Z","v":15459,"vw":68.129184},{"c":68.33,"h":69.7695,"l":66.81,"n":787,"o":66.81,"t":"2024-12-20T05:00:00Z","v":76685,"vw":69.168128},{"c":68.58,"h":68.59,"l":67.2,"n":308,"o":67.92,"t":"2024-12-23T05:00:00Z","v":74445,"vw":68.085916},{"c":69.47,"h":69.5752,"l":68.29,"n":170,"o":68.77,"t":"2024-12-24T05:00:00Z","v":18480,"vw":68.967026},{"c":69.99,"h":70.18,"l":68.77,"n":159,"o":68.94,"t":"2024-12-26T05:00:00Z","v":14512,"vw":69.360637},{"c":68.59,"h":69.85,"l":67.84,"n":161,"o":69.38,"t":"2024-12-27T05:00:00Z","v":19139,"vw":68.417233},{"c":67.63,"h":68.23,"l":66.4209,"n":179,"o":68.01,"t":"2024-12-30T05:00:00Z","v":16026,"vw":67.208573},{"c":67.89,"h":68.55,"l":67.5,"n":148,"o":68.18,"t":"2024-12-31T05:00:00Z","v":16661,"vw":68.086545},{"c":67.46,"h":69.2696,"l":67.3,"n":248,"o":68.61,"t":"2025-01-02T05:00:00Z","v":28884,"vw":68.015575},{"c":69.26,"h":69.3,"l":67.34,"n":341,"o":68.04,"t":"2025-01-03T05:00:00Z","v":29982,"vw":68.838329},{"c":69.3608,"h":70.91,"l":69.19,"n":475,"o":69.99,"t":"2025-01-06T05:00:00Z","v":56228,"vw":70.234818},{"c":68.56,"h":70.18,"l":68.0301,"n":174,"o":70.18,"t":"2025-01-07T05:00:00Z","v":14657,"vw":69.152619},{"c":68.77,"h":68.7958,"l":67.22,"n":103,"o":67.3,"t":"2025-01-08T05:00:00Z","v":10394,"vw":67.836841},{"c":66.89,"h":67.43,"l":66.2796,"n":312,"o":67.43,"t":"2025-01-10T05:00:00Z","v":35568,"vw":66.971399},{"c":67.86,"h":67.885,"l":65.71,"n":221,"o":66.02,"t":"2025-01-13T05:00:00Z","v":23566,"vw":66.584169},{"c":69.55,"h":69.7,"l":68.2783,"n":155,"o":68.85,"t":"2025-01-14T05:00:00Z","v":35119,"vw":69.105453},{"c":71.3,"h":72.5,"l":70.8909,"n":141,"o":72.28,"t":"2025-01-15T05:00:00Z","v":32144,"vw":71.834393},{"c":72.39,"h":72.66,"l":71.35,"n":168,"o":71.43,"t":"2025-01-16T05:00:00Z","v":13342,"vw":71.804449},{"c":72.95,"h":73.4619,"l":72.8139,"n":139,"o":73.32,"t":"2025-01-17T05:00:00Z","v":23812,"vw":73.13301},{"c":75.43,"h":75.43,"l":74.01,"n":212,"o":74.01,"t":"2025-01-21T05:00:00Z","v":19113,"vw":74.651001},{"c":74.72,"h":75.7,"l":74.56,"n":180,"o":75.56,"t":"2025-01-22T05:00:00Z","v":18244,"vw":75.164826},{"c":74.64,"h":74.72,"l":73.73,"n":187,"o":74.18,"t":"2025-01-23T05:00:00Z","v":13147,"vw":74.44963},{"c":74.35,"h":74.545,"l":74.14,"n":130,"o":74.33,"t":"2025-01-24T05:00:00Z","v":11963,"vw":74.31228},{"c":72.76,"h":73.75,"l":72.2395,"n":192,"o":73,"t":"2025-01-27T05:00:00Z","v":16227,"vw":72.777607},{"c":73.03,"h":73.37,"l":72.42,"n":246,"o":73.08,"t":"2025-01-28T05:00:00Z","v":41567,"vw":72.941814},{"c":72.31,"h":73.69,"l":71.8,"n":172,"o":72.94,"t":"2025-01-29T05:00:00Z","v":9316,"vw":72.841606},{"c":73.98,"h":74.68,"l":73.41,"n":226,"o":73.5,"t":"2025-01-30T05:00:00Z","v":10638,"vw":74.204025},{"c":72.6,"h":74.55,"l":72.45,"n":368,"o":74.16,"t":"2025-01-31T05:00:00Z","v":122035,"vw":74.10819},{"c":70.97,"h":71.67,"l":69.193,"n":255,"o":69.5,"t":"2025-02-03T05:00:00Z","v":15391,"vw":70.24601},{"c":71.85,"h":71.88,"l":70.75,"n":148,"o":70.92,"t":"2025-02-04T05:00:00Z","v":34764,"vw":71.727857},{"c":73.13,"h":73.13,"l":72.1,"n":203,"o":72.19,"t":"2025-02-05T05:00:00Z","v":9479,"vw":72.515312},{"c":73.08,"h":73.67,"l":72,"n":110,"o":73.67,"t":"2025-02-06T05:00:00Z","v":3878,"vw":73.096747},{"c":71.18,"h":72.85,"l":71,"n":283,"o":72.85,"t":"2025-02-07T05:00:00Z","v":27307,"vw":71.300021},{"c":71.4,"h":71.51,"l":70.89,"n":251,"o":71.42,"t":"2025-02-10T05:00:00Z","v":30293,"vw":71.310123},{"c":70.61,"h":70.83,"l":70.175,"n":129,"o":70.64,"t":"2025-02-11T05:00:00Z","v":12898,"vw":70.541945},{"c":69.59,"h":69.69,"l":68.55,"n":266,"o":68.55,"t":"2025-02-12T05:00:00Z","v":32523,"vw":69.38512},{"c":70.79,"h":70.86,"l":69.6502,"n":566,"o":70.02,"t":"2025-02-13T05:00:00Z","v":59193,"vw":70.307415},{"c":70.703,"h":71.5,"l":70.56,"n":99,"o":71.23,"t":"2025-02-14T05:00:00Z","v":6297,"vw":70.861439},{"c":71.89,"h":71.91,"l":70.8,"n":112,"o":70.8,"t":"2025-02-18T05:00:00Z","v":4786,"vw":71.312187},{"c":71.171,"h":71.3999,"l":70.93,"n":86,"o":71.09,"t":"2025-02-19T05:00:00Z","v":11057,"vw":71.072487},{"c":69.7852,"h":70,"l":69.03,"n":148,"o":70,"t":"2025-02-20T05:00:00Z","v":20163,"vw":69.696001},{"c":66.36,"h":70.42,"l":66.05,"n":203,"o":70.42,"t":"2025-02-21T05:00:00Z","v":11311,"vw":67.42739},{"c":66.22,"h":67.095,"l":65.7183,"n":223,"o":67.095,"t":"2025-02-24T05:00:00Z","v":17242,"vw":66.171736},{"c":66.1,"h":67.09,"l":65.25,"n":130,"o":66.31,"t":"2025-02-25T05:00:00Z","v":10047,"vw":66.053462},{"c":66.45,"h":67.61,"l":66.16,"n":91,"o":66.8,"t":"2025-02-26T05:00:00Z","v":18138,"vw":66.593704},{"c":64.75,"h":66.6068,"l":64.72,"n":96,"o":66.59,"t":"2025-02-27T05:00:00Z","v":6152,"vw":65.502177},{"c":66.17,"h":66.17,"l":64.4,"n":108,"o":64.84,"t":"2025-02-28T05:00:00Z","v":13046,"vw":65.321143},{"c":63.08,"h":66.27,"l":62.47,"n":285,"o":66.27,"t":"2025-03-03T05:00:00Z","v":138461,"vw":63.11791},{"c":61.05,"h":62.7595,"l":59.5,"n":207,"o":61.61,"t":"2025-03-04T05:00:00Z","v":35031,"vw":61.078114},{"c":62.54,"h":62.66,"l":60.499,"n":151,"o":61.05,"t":"2025-03-05T05:00:00Z","v":16855,"vw":61.585949},{"c":60.6,"h":61.9259,"l":60.33,"n":108,"o":60.9,"t":"2025-03-06T05:00:00Z","v":10272,"vw":60.978894},{"c":61.41,"h":61.65,"l":58.6799,"n":117,"o":60.2,"t":"2025-03-07T05:00:00Z","v":13330,"vw":60.088768},{"c":58.85,"h":60.585,"l":57.92,"n":205,"o":60.38,"t":"2025-03-10T04:00:00Z","v":32188,"vw":59.147706},{"c":58.11,"h":59.4,"l":57.2501,"n":179,"o":58.67,"t":"2025-03-11T04:00:00Z","v":29058,"vw":58.089537},{"c":58.03,"h":59.42,"l":57.57,"n":163,"o":59.23,"t":"2025-03-12T04:00:00Z","v":20197,"vw":58.484966},{"c":56.27,"h":58.03,"l":55.67,"n":220,"o":57.83,"t":"2025-03-13T04:00:00Z","v":26345,"vw":56.66703},{"c":58.83,"h":58.98,"l":57.18,"n":298,"o":57.53,"t":"2025-03-14T04:00:00Z","v":55451,"vw":58.188364},{"c":60.8,"h":61,"l":58.9,"n":171,"o":58.9,"t":"2025-03-17T04:00:00Z","v":43137,"vw":60.339218},{"c":59.71,"h":60.15,"l":59.31,"n":119,"o":60.15,"t":"2025-03-18T04:00:00Z","v":24564,"vw":59.81725},{"c":61.1,"h":61.7966,"l":59.7,"n":135,"o":59.7,"t":"2025-03-19T04:00:00Z","v":22304,"vw":60.872944},{"c":60.22,"h":61.47,"l":60.17,"n":102,"o":60.31,"t":"2025-03-20T04:00:00Z","v":9890,"vw":60.629129},{"c":59.51,"h":59.64,"l":58.48,"n":168,"o":59.07,"t":"2025-03-21T04:00:00Z","v":25923,"vw":59.252818},{"c":62.55,"h":62.57,"l":61.27,"n":180,"o":61.27,"t":"2025-03-24T04:00:00Z","v":27871,"vw":62.321434},{"c":62.18,"h":62.72,"l":61.54,"n":138,"o":62.39,"t":"2025-03-25T04:00:00Z","v":11732,"vw":62.31794},{"c":61.3687,"h":62.18,"l":60.9757,"n":99,"o":62.18,"t":"2025-03-26T04:00:00Z","v":15871,"vw":61.317217},{"c":60.3456,"h":61.3203,"l":59.8,"n":93,"o":59.8,"t":"2025-03-27T04:00:00Z","v":19256,"vw":60.437021},{"c":58.1648,"h":59,"l":57.69,"n":107,"o":59,"t":"2025-03-28T04:00:00Z","v":14217,"vw":58.03118},{"c":58.39,"h":59,"l":55.95,"n":589,"o":57.07,"t":"2025-03-31T04:00:00Z","v":101721,"vw":57.237252},{"c":59.0169,"h":59.22,"l":57.18,"n":219,"o":58.26,"t":"2025-04-01T04:00:00Z","v":37493,"vw":58.511824},{"c":60.89,"h":60.89,"l":57.66,"n":226,"o":57.74,"t":"2025-04-02T04:00:00Z","v":24927,"vw":59.284736},{"c":52.72,"h":56.0899,"l":52.72,"n":375,"o":55.2,"t":"2025-04-03T04:00:00Z","v":57298,"vw":54.268841},{"c":47.655,"h":49.5505,"l":45.76,"n":486,"o":48.97,"t":"2025-04-04T04:00:00Z","v":76828,"vw":47.933769},{"c":46.5403,"h":49.4,"l":42.6417,"n":272,"o":44.43,"t":"2025-04-07T04:00:00Z","v":34141,"vw":45.551826},{"c":44.54,"h":49.9,"l":43.6,"n":321,"o":49.9,"t":"2025-04-08T04:00:00Z","v":39864,"vw":46.615663},{"c":53.6,"h":53.6,"l":43.48,"n":569,"o":43.53,"t":"2025-04-09T04:00:00Z","v":126634,"vw":46.644963},{"c":48.56,"h":50.8,"l":46.5397,"n":289,"o":50.33,"t":"2025-04-10T04:00:00Z","v":16600,"vw":48.988331},{"c":49.6369,"h":49.72,"l":47.35,"n":111,"o":48.33,"t":"2025-04-11T04:00:00Z","v":16121,"vw":48.449195},{"c":50.95,"h":51.4577,"l":49.435,"n":192,"o":51.4577,"t":"2025-04-14T04:00:00Z","v":23039,"vw":50.787129},{"c":50.75,"h":51.89,"l":50.6,"n":90,"o":50.84,"t":"2025-04-15T04:00:00Z","v":13389,"vw":51.179826},{"c":49.73,"h":50.95,"l":48.59,"n":136,"o":50.2164,"t":"2025-04-16T04:00:00Z","v":16925,"vw":49.822969},{"c":50.48,"h":51.04,"l":50.08,"n":94,"o":50.18,"t":"2025-04-17T04:00:00Z","v":9997,"vw":50.702462},{"c":48.1701,"h":49.85,"l":47.316,"n":103,"o":49.85,"t":"2025-04-21T04:00:00Z","v":9174,"vw":48.157896},{"c":50.5784,"h":50.68,"l":49.23,"n":165,"o":49.23,"t":"2025-04-22T04:00:00Z","v":12319,"vw":50.087778},{"c":51.83,"h":54.9,"l":51.576,"n":159,"o":53.48,"t":"2025-04-23T04:00:00Z","v":10476,"vw":52.73561},{"c":54.12,"h":54.17,"l":51.8439,"n":115,"o":52.03,"t":"2025-04-24T04:00:00Z","v":11579,"vw":53.281154},{"c":53.62,"h":53.72,"l":53.25,"n":76,"o":53.5,"t":"2025-04-25T04:00:00Z","v":27722,"vw":53.585625},{"c":53.97,"h":54.52,"l":53.27,"n":65,"o":54.265,"t":"2025-04-28T04:00:00Z","v":5183,"vw":53.998761},{"c":54.4901,"h":55.0099,"l":53.33,"n":164,"o":53.68,"t":"2025-04-29T04:00:00Z","v":11296,"vw":54.412377},{"c":54.16,"h":54.285,"l":52.2301,"n":166,"o":52.87,"t":"2025-04-30T04:00:00Z","v":13707,"vw":53.40312},{"c":54.81,"h":55.44,"l":54.63,"n":193,"o":54.63,"t":"2025-05-01T04:00:00Z","v":36714,"vw":55.084174},{"c":57.31,"h":57.54,"l":56.365,"n":270,"o":56.365,"t":"2025-05-02T04:00:00Z","v":27779,"vw":57.01563},{"c":57.1,"h":57.8528,"l":56.64,"n":117,"o":56.64,"t":"2025-05-05T04:00:00Z","v":9580,"vw":57.578472},{"c":56.374,"h":56.9,"l":55.63,"n":78,"o":56.475,"t":"2025-05-06T04:00:00Z","v":3382,"vw":56.527148},{"c":56.63,"h":56.69,"l":55.9,"n":61,"o":56.69,"t":"2025-05-07T04:00:00Z","v":3105,"vw":56.36895},{"c":58.01,"h":59.03,"l":57.4575,"n":103,"o":57.4575,"t":"2025-05-08T04:00:00Z","v":7308,"vw":58.39018},{"c":57.8506,"h":58.52,"l":57.84,"n":36,"o":58.52,"t":"2025-05-09T04:00:00Z","v":2340,"vw":58.106713},{"c":61.93,"h":62,"l":61.06,"n":184,"o":61.74,"t":"2025-05-12T04:00:00Z","v":18806,"vw":61.799863},{"c":62.3246,"h":62.785,"l":62.28,"n":119,"o":62.31,"t":"2025-05-13T04:00:00Z","v":7553,"vw":62.548998},{"c":61.84,"h":62.2401,"l":61.6901,"n":82,"o":61.99,"t":"2025-05-14T04:00:00Z","v":15653,"vw":61.98042},{"c":62.13,"h":62.13,"l":60.98,"n":129,"o":61.48,"t":"2025-05-15T04:00:00Z","v":14874,"vw":61.784008},{"c":63.49,"h":63.49,"l":61.95,"n":196,"o":61.95,"t":"2025-05-16T04:00:00Z","v":19798,"vw":63.046991},{"c":63.07,"h":63.07,"l":62.9101,"n":60,"o":62.95,"t":"2025-05-19T04:00:00Z","v":4084,"vw":62.96391},{"c":62.6386,"h":63.07,"l":62.23,"n":50,"o":63.07,"t":"2025-05-20T04:00:00Z","v":4126,"vw":62.871378},{"c":59.3834,"h":61.27,"l":59.38,"n":139,"o":60.9401,"t":"2025-05-21T04:00:00Z","v":23389,"vw":59.863395},{"c":59.08,"h":59.64,"l":58.49,"n":81,"o":58.75,"t":"2025-05-22T04:00:00Z","v":7805,"vw":59.198254},{"c":58.8481,"h":58.8481,"l":58.23,"n":54,"o":58.23,"t":"2025-05-23T04:00:00Z","v":2598,"vw":58.433268},{"c":61.42,"h":61.42,"l":59.85,"n":124,"o":59.85,"t":"2025-05-27T04:00:00Z","v":19457,"vw":61.259037},{"c":59.84,"h":61.53,"l":59.75,"n":42,"o":61.53,"t":"2025-05-28T04:00:00Z","v":2421,"vw":60.715484},{"c":60.1153,"h":60.87,"l":59.577,"n":82,"o":60.87,"t":"2025-05-29T04:00:00Z","v":4723,"vw":59.814592},{"c":59.69,"h":59.92,"l":58.69,"n":164,"o":59.35,"t":"2025-05-30T04:00:00Z","v":25626,"vw":59.616437},{"c":59.51,"h":59.67,"l":58.15,"n":90,"o":59.67,"t":"2025-06-02T04:00:00Z","v":12902,"vw":59.003248},{"c":61.01,"h":61.15,"l":59.65,"n":89,"o":59.65,"t":"2025-06-03T04:00:00Z","v":5929,"vw":60.49005},{"c":60.66,"h":61.285,"l":60.66,"n":47,"o":61.05,"t":"2025-06-04T04:00:00Z","v":5083,"vw":61.015057},{"c":60.5056,"h":61.15,"l":60.205,"n":168,"o":60.8,"t":"2025-06-05T04:00:00Z","v":23130,"vw":60.63921},{"c":61.69,"h":61.87,"l":61.28,"n":248,"o":61.87,"t":"2025-06-06T04:00:00Z","v":33536,"vw":61.580165},{"c":62.0494,"h":62.6756,"l":61.5,"n":109,"o":62.15,"t":"2025-06-09T04:00:00Z","v":11345,"vw":61.940215},{"c":62.33,"h":62.505,"l":61.9701,"n":83,"o":62.402,"t":"2025-06-10T04:00:00Z","v":11867,"vw":62.117732},{"c":61.74,"h":62.55,"l":61.63,"n":66,"o":62.55,"t":"2025-06-11T04:00:00Z","v":8805,"vw":62.225892},{"c":61.7,"h":61.7126,"l":60.865,"n":74,"o":60.89,"t":"2025-06-12T04:00:00Z","v":15582,"vw":61.002496},{"c":59.7042,"h":61.12,"l":59.49,"n":134,"o":60.71,"t":"2025-06-13T04:00:00Z","v":19437,"vw":59.614151},{"c":61.1483,"h":61.2866,"l":60.86,"n":128,"o":60.86,"t":"2025-06-16T04:00:00Z","v":25604,"vw":61.11267},{"c":60.2017,"h":60.94,"l":60.09,"n":177,"o":60.41,"t":"2025-06-17T04:00:00Z","v":11501,"vw":60.525681},{"c":60.499,"h":61.18,"l":60.28,"n":108,"o":60.28,"t":"2025-06-18T04:00:00Z","v":9047,"vw":61.07038},{"c":60.518,"h":61.01,"l":60,"n":218,"o":60.97,"t":"2025-06-20T04:00:00Z","v":28131,"vw":60.565302},{"c":61.65,"h":61.65,"l":59.87,"n":84,"o":60.01,"t":"2025-06-23T04:00:00Z","v":4918,"vw":61.311728},{"c":62.7192,"h":62.98,"l":62.33,"n":59,"o":62.33,"t":"2025-06-24T04:00:00Z","v":4026,"vw":62.692041},{"c":61.5525,"h":62.6,"l":61.54,"n":67,"o":62.57,"t":"2025-06-25T04:00:00Z","v":4018,"vw":62.038566},{"c":63.26,"h":63.26,"l":61.98,"n":127,"o":62.04,"t":"2025-06-26T04:00:00Z","v":3986,"vw":62.514603},{"c":63.4918,"h":64.3399,"l":62.8283,"n":92,"o":63.66,"t":"2025-06-27T04:00:00Z","v":4581,"vw":63.784641},{"c":63.58,"h":63.83,"l":63.1001,"n":295,"o":63.72,"t":"2025-06-30T04:00:00Z","v":34387,"vw":63.547955},{"c":65.05,"h":65.9175,"l":63.01,"n":267,"o":63.01,"t":"2025-07-01T04:00:00Z","v":21788,"vw":64.736437},{"c":66.3186,"h":66.32,"l":64.8001,"n":143,"o":65.12,"t":"2025-07-02T04:00:00Z","v":18735,"vw":65.349254},{"c":67.0489,"h":67.2601,"l":66.66,"n":151,"o":66.66,"t":"2025-07-03T04:00:00Z","v":12669,"vw":67.049923},{"c":65.649,"h":66.986,"l":65,"n":131,"o":66.27,"t":"2025-07-07T04:00:00Z","v":8102,"vw":65.932083},{"c":66.2992,"h":66.5499,"l":66.1501,"n":71,"o":66.2465,"t":"2025-07-08T04:00:00Z","v":6341,"vw":66.266343},{"c":66.83,"h":66.83,"l":65.88,"n":63,"o":66.49,"t":"2025-07-09T04:00:00Z","v":2714,"vw":66.568001},{"c":67.4674,"h":68.1599,"l":66.85,"n":101,"o":66.85,"t":"2025-07-10T04:00:00Z","v":20258,"vw":67.847916},{"c":66.26,"h":66.615,"l":66.07,"n":80,"o":66.57,"t":"2025-07-11T04:00:00Z","v":10907,"vw":66.44579},{"c":66.7,"h":66.7,"l":66,"n":96,"o":66,"t":"2025-07-14T04:00:00Z","v":5642,"vw":66.282062},{"c":64.3718,"h":67.13,"l":64.37,"n":134,"o":66.99,"t":"2025-07-15T04:00:00Z","v":9637,"vw":65.36018},{"c":64.8269,"h":64.95,"l":63,"n":82,"o":64.71,"t":"2025-07-16T04:00:00Z","v":11081,"vw":64.101675},{"c":66.27,"h":66.4398,"l":64.88,"n":69,"o":65.29,"t":"2025-07-17T04:00:00Z","v":6134,"vw":65.771059},{"c":66.1044,"h":66.98,"l":65.72,"n":47,"o":66.98,"t":"2025-07-18T04:00:00Z","v":3688,"vw":66.434858},{"c":65.2884,"h":66.4159,"l":65.2884,"n":128,"o":66.2,"t":"2025-07-21T04:00:00Z","v":16446,"vw":65.858272},{"c":66.95,"h":67.15,"l":65.63,"n":116,"o":65.63,"t":"2025-07-22T04:00:00Z","v":9635,"vw":66.38385},{"c":68.0511,"h":68.0615,"l":67.47,"n":58,"o":67.7859,"t":"2025-07-23T04:00:00Z","v":2706,"vw":67.917022},{"c":66.731,"h":67.6499,"l":66.731,"n":65,"o":67.58,"t":"2025-07-24T04:00:00Z","v":2690,"vw":67.149693},{"c":67.99,"h":67.99,"l":66.9901,"n":71,"o":67.45,"t":"2025-07-25T04:00:00Z","v":13239,"vw":67.818233},{"c":67.62,"h":68.4,"l":67.5,"n":62,"o":68.4,"t":"2025-07-28T04:00:00Z","v":10043,"vw":68.072715},{"c":67.5178,"h":68.26,"l":67.0941,"n":82,"o":68.26,"t":"2025-07-29T04:00:00Z","v":11574,"vw":67.542188},{"c":66.63,"h":67.97,"l":65.95,"n":137,"o":67.71,"t":"2025-07-30T04:00:00Z","v":17380,"vw":66.966996},{"c":65.12,"h":66.68,"l":64.89,"n":132,"o":66.07,"t":"2025-07-31T04:00:00Z","v":17372,"vw":65.420903},{"c":63.1,"h":63.49,"l":61.6401,"n":151,"o":63.15,"t":"2025-08-01T04:00:00Z","v":19313,"vw":62.612736},{"c":64.6845,"h":64.74,"l":63.72,"n":150,"o":63.72,"t":"2025-08-04T04:00:00Z","v":23431,"vw":64.48398},{"c":64.65,"h":64.9009,"l":63.99,"n":90,"o":64.3301,"t":"2025-08-05T04:00:00Z","v":5265,"vw":64.562872},{"c":64.218,"h":64.72,"l":64,"n":76,"o":64.72,"t":"2025-08-06T04:00:00Z","v":2011,"vw":64.318364},{"c":63.971,"h":65.56,"l":63.65,"n":92,"o":65.56,"t":"2025-08-07T04:00:00Z","v":5203,"vw":64.095493},{"c":63.9668,"h":64.38,"l":63.9611,"n":57,"o":64.38,"t":"2025-08-08T04:00:00Z","v":8352,"vw":63.996726},{"c":63.3521,"h":64.2624,"l":63.3301,"n":46,"o":64.2624,"t":"2025-08-11T04:00:00Z","v":2486,"vw":63.568126},{"c":66.35,"h":66.35,"l":64.4,"n":113,"o":64.4,"t":"2025-08-12T04:00:00Z","v":10968,"vw":65.620442},{"c":68.3768,"h":68.3768,"l":66.62,"n":76,"o":66.9,"t":"2025-08-13T04:00:00Z","v":4951,"vw":67.231684},{"c":66.681,"h":67,"l":65.9,"n":75,"o":67,"t":"2025-08-14T04:00:00Z","v":7455,"vw":66.241858},{"c":65.8328,"h":66.81,"l":65.82,"n":96,"o":66.81,"t":"2025-08-15T04:00:00Z","v":3880,"vw":66.137172},{"c":66.14,"h":66.2151,"l":65.79,"n":73,"o":65.79,"t":"2025-08-18T04:00:00Z","v":5823,"vw":66.11152},{"c":66.3569,"h":67.415,"l":66.1991,"n":68,"o":67,"t":"2025-08-19T04:00:00Z","v":3219,"vw":66.434148},{"c":65.83,"h":66.1199,"l":65.2,"n":100,"o":65.2801,"t":"2025-08-20T04:00:00Z","v":16148,"vw":65.838831},{"c":65.6892,"h":65.779,"l":65,"n":48,"o":65,"t":"2025-08-21T04:00:00Z","v":3314,"vw":65.452411},{"c":69.2857,"h":69.7699,"l":66.24,"n":166,"o":66.24,"t":"2025-08-22T04:00:00Z","v":23438,"vw":69.178269},{"c":68.19,"h":68.95,"l":68.19,"n":77,"o":68.84,"t":"2025-08-25T04:00:00Z","v":4133,"vw":68.563082},{"c":68.8267,"h":69.1468,"l":68.7,"n":74,"o":68.7914,"t":"2025-08-26T04:00:00Z","v":7246,"vw":69.006409},{"c":69.65,"h":69.89,"l":68.7499,"n":138,"o":68.7499,"t":"2025-08-27T04:00:00Z","v":10556,"vw":69.644213},{"c":69.9315,"h":70.08,"l":69.1542,"n":51,"o":70.08,"t":"2025-08-28T04:00:00Z","v":2860,"vw":69.340149},{"c":69.0306,"h":69.9,"l":68.84,"n":84,"o":69.8635,"t":"2025-08-29T04:00:00Z","v":8692,"vw":69.171915},{"c":68.4,"h":68.4,"l":67.4768,"n":129,"o":67.702,"t":"2025-09-02T04:00:00Z","v":10572,"vw":67.981633},{"c":68.13,"h":68.71,"l":67.68,"n":83,"o":68.07,"t":"2025-09-03T04:00:00Z","v":3377,"vw":67.998292},{"c":70.17,"h":70.2,"l":68.25,"n":117,"o":68.25,"t":"2025-09-04T04:00:00Z","v":10112,"vw":69.747059},{"c":70.8134,"h":71.5499,"l":70.2647,"n":62,"o":71,"t":"2025-09-05T04:00:00Z","v":6155,"vw":70.600988},{"c":70.84,"h":71.18,"l":69.965,"n":103,"o":71.04,"t":"2025-09-08T04:00:00Z","v":10314,"vw":70.678025},{"c":69.59,"h":69.9347,"l":69.34,"n":63,"o":69.9347,"t":"2025-09-09T04:00:00Z","v":4348,"vw":69.535726},{"c":69.566,"h":70.34,"l":69.23,"n":69,"o":70.34,"t":"2025-09-10T04:00:00Z","v":2836,"vw":69.88534},{"c":71.89,"h":71.91,"l":69.69,"n":1365,"o":69.69,"t":"2025-09-11T04:00:00Z","v":210429,"vw":71.269274},{"c":70.18,"h":71.5257,"l":70.15,"n":1015,"o":71.49,"t":"2025-09-12T04:00:00Z","v":152722,"vw":70.650321},{"c":70.16,"h":71.08,"l":69.96,"n":387,"o":70.42,"t":"2025-09-15T04:00:00Z","v":55275,"vw":70.395054},{"c":69.76,"h":70.09,"l":69,"n":258,"o":70.09,"t":"2025-09-16T04:00:00Z","v":20870,"vw":69.392422},{"c":69.56,"h":72,"l":69,"n":191,"o":70.4,"t":"2025-09-17T04:00:00Z","v":14552,"vw":70.458907},{"c":71.3859,"h":71.52,"l":70.5,"n":215,"o":70.5,"t":"2025-09-18T04:00:00Z","v":15690,"vw":71.204215},{"c":70.11,"h":70.665,"l":69.97,"n":166,"o":70.6231,"t":"2025-09-19T04:00:00Z","v":4860,"vw":70.311889},{"c":70.025,"h":70.21,"l":69.48,"n":134,"o":69.68,"t":"2025-09-22T04:00:00Z","v":16926,"vw":69.842311},{"c":69.99,"h":71.3,"l":69.82,"n":108,"o":70.22,"t":"2025-09-23T04:00:00Z","v":6797,"vw":70.510968},{"c":68.77,"h":70.115,"l":68.75,"n":94,"o":69.99,"t":"2025-09-24T04:00:00Z","v":3703,"vw":69.477038},{"c":67.9608,"h":68.05,"l":67.05,"n":140,"o":67.48,"t":"2025-09-25T04:00:00Z","v":14207,"vw":67.797517},{"c":69.2727,"h":69.39,"l":68.04,"n":108,"o":68.04,"t":"2025-09-26T04:00:00Z","v":12209,"vw":69.057069},{"c":68.9293,"h":69.75,"l":68.58,"n":318,"o":69.67,"t":"2025-09-29T04:00:00Z","v":29427,"vw":69.308475},{"c":69.11,"h":69.2632,"l":67.84,"n":227,"o":68.65,"t":"2025-09-30T04:00:00Z","v":11085,"vw":68.51368},{"c":69.55,"h":69.61,"l":68.54,"n":118,"o":68.54,"t":"2025-10-01T04:00:00Z","v":7626,"vw":69.060452},{"c":69.74,"h":69.8892,"l":68.98,"n":182,"o":69.4,"t":"2025-10-02T04:00:00Z","v":7436,"vw":69.519435},{"c":70.12,"h":70.98,"l":70.06,"n":224,"o":70.11,"t":"2025-10-03T04:00:00Z","v":16882,"vw":70.61296},{"c":70.31,"h":71,"l":69.8,"n":123,"o":70.82,"t":"2025-10-06T04:00:00Z","v":10615,"vw":70.405383},{"c":68.7835,"h":70.49,"l":68.7835,"n":94,"o":70.49,"t":"2025-10-07T04:00:00Z","v":3123,"vw":69.54447},{"c":70.1669,"h":70.2896,"l":69.31,"n":111,"o":69.31,"t":"2025-10-08T04:00:00Z","v":9723,"vw":70.015435},{"c":68.63,"h":70.365,"l":68.4615,"n":153,"o":70.09,"t":"2025-10-09T04:00:00Z","v":6824,"vw":69.004745},{"c":64.76,"h":69,"l":64.685,"n":204,"o":69,"t":"2025-10-10T04:00:00Z","v":12523,"vw":65.978383},{"c":67.28,"h":67.5099,"l":66.5,"n":178,"o":66.5,"t":"2025-10-13T04:00:00Z","v":11281,"vw":67.043654},{"c":68.5,"h":69.08,"l":65.8901,"n":204,"o":65.99,"t":"2025-10-14T04:00:00Z","v":33118,"vw":68.542463},{"c":68.58,"h":69.81,"l":67.8,"n":168,"o":69.19,"t":"2025-10-15T04:00:00Z","v":6999,"vw":68.961359},{"c":66.87,"h":69,"l":66.3701,"n":140,"o":69,"t":"2025-10-16T04:00:00Z","v":26981,"vw":67.482077},{"c":67.142,"h":67.23,"l":66.391,"n":120,"o":66.75,"t":"2025-10-17T04:00:00Z","v":7408,"vw":66.865486},{"c":68.72,"h":68.9,"l":68.15,"n":116,"o":68.15,"t":"2025-10-20T04:00:00Z","v":9005,"vw":68.678062},{"c":69.336,"h":69.49,"l":68.4871,"n":73,"o":68.4871,"t":"2025-10-21T04:00:00Z","v":5005,"vw":69.065309},{"c":67.707,"h":68.84,"l":67.4779,"n":76,"o":68.7804,"t":"2025-10-22T04:00:00Z","v":2977,"vw":68.447361},{"c":69.4748,"h":69.71,"l":67.95,"n":86,"o":68.51,"t":"2025-10-23T04:00:00Z","v":6076,"vw":69.369395},{"c":70.2972,"h":71.08,"l":70.2972,"n":126,"o":71.08,"t":"2025-10-24T04:00:00Z","v":9684,"vw":70.739171},{"c":70.74,"h":71.3,"l":70.6636,"n":73,"o":71.11,"t":"2025-10-27T04:00:00Z","v":2562,"vw":70.869205},{"c":69.5016,"h":70.58,"l":69.45,"n":127,"o":70.58,"t":"2025-10-28T04:00:00Z","v":12153,"vw":70.195395},{"c":68.441,"h":70.095,"l":68.1499,"n":218,"o":69.17,"t":"2025-10-29T04:00:00Z","v":21652,"vw":69.291705},{"c":67.1419,"h":68.835,"l":67.1419,"n":102,"o":67.5,"t":"2025-10-30T04:00:00Z","v":4157,"vw":68.170026},{"c":67.9813,"h":68.1284,"l":66.898,"n":143,"o":67.4,"t":"2025-10-31T04:00:00Z","v":5907,"vw":67.314975},{"c":67.79,"h":67.79,"l":66.3485,"n":154,"o":67,"t":"2025-11-03T05:00:00Z","v":5946,"vw":67.469532},{"c":66.57,"h":67.186,"l":66,"n":83,"o":66.31,"t":"2025-11-04T05:00:00Z","v":4171,"vw":66.718661},{"c":67.56,"h":68.2901,"l":66.825,"n":126,"o":67,"t":"2025-11-05T05:00:00Z","v":22412,"vw":67.345664},{"c":66.23,"h":68.1,"l":66,"n":393,"o":67.68,"t":"2025-11-06T05:00:00Z","v":83750,"vw":66.608147},{"c":67.72,"h":67.72,"l":65.28,"n":352,"o":65.31,"t":"2025-11-07T05:00:00Z","v":117026,"vw":65.740255},{"c":68.59,"h":69.01,"l":67.5,"n":149,"o":68.9,"t":"2025-11-10T05:00:00Z","v":18218,"vw":68.39721},{"c":68.5314,"h":68.96,"l":68.07,"n":177,"o":68.69,"t":"2025-11-11T05:00:00Z","v":11770,"vw":68.51738},{"c":69.1,"h":69.7,"l":68.96,"n":116,"o":69.39,"t":"2025-11-12T05:00:00Z","v":8006,"vw":69.103672},{"c":66.405,"h":68.8185,"l":66.14,"n":324,"o":68.5,"t":"2025-11-13T05:00:00Z","v":22530,"vw":67.115033},{"c":66.0049,"h":66.8,"l":64.96,"n":127,"o":65.15,"t":"2025-11-14T05:00:00Z","v":13846,"vw":66.057043},{"c":63.64,"h":66.01,"l":63.35,"n":159,"o":65.77,"t":"2025-11-17T05:00:00Z","v":25588,"vw":64.786941},{"c":64.09,"h":64.62,"l":62.94,"n":208,"o":62.95,"t":"2025-11-18T05:00:00Z","v":15763,"vw":63.996416},{"c":64.3737,"h":64.44,"l":63.58,"n":91,"o":64.18,"t":"2025-11-19T05:00:00Z","v":1698,"vw":64.183426},{"c":62.134,"h":66.32,"l":62.12,"n":189,"o":65.63,"t":"2025-11-20T05:00:00Z","v":20699,"vw":63.393044},{"c":65.06,"h":65.84,"l":62.71,"n":188,"o":62.71,"t":"2025-11-21T05:00:00Z","v":13701,"vw":64.40403},{"c":66.34,"h":66.74,"l":65.71,"n":122,"o":65.71,"t":"2025-11-24T05:00:00Z","v":4509,"vw":66.357869},{"c":68.8825,"h":69.02,"l":66.69,"n":238,"o":66.69,"t":"2025-11-25T05:00:00Z","v":13490,"vw":68.065413},{"c":69.69,"h":70.62,"l":69.45,"n":175,"o":69.45,"t":"2025-11-26T05:00:00Z","v":20600,"vw":69.85906},{"c":70.27,"h":70.5,"l":69.68,"n":100,"o":69.7,"t":"2025-11-28T05:00:00Z","v":7465,"vw":70.196197},{"c":69.49,"h":70.5,"l":69.13,"n":214,"o":69.17,"t":"2025-12-01T05:00:00Z","v":17553,"vw":69.887805},{"c":69.03,"h":70.4,"l":69.03,"n":148,"o":70.4,"t":"2025-12-02T05:00:00Z","v":13348,"vw":69.494645},{"c":70.008,"h":70.1,"l":69,"n":194,"o":69.2,"t":"2025-12-03T05:00:00Z","v":20545,"vw":69.588671},{"c":70.658,"h":70.9604,"l":69.88,"n":118,"o":70.19,"t":"2025-12-04T05:00:00Z","v":5642,"vw":70.610562},{"c":70.7,"h":71.48,"l":70.57,"n":120,"o":70.74,"t":"2025-12-05T05:00:00Z","v":7187,"vw":70.988106},{"c":70.05,"h":70.75,"l":69.93,"n":85,"o":70.409,"t":"2025-12-08T05:00:00Z","v":3816,"vw":70.160893},{"c":69.83,"h":71,"l":69.83,"n":110,"o":69.84,"t":"2025-12-09T05:00:00Z","v":5127,"vw":70.158794},{"c":72.53,"h":72.9099,"l":70.18,"n":172,"o":70.18,"t":"2025-12-10T05:00:00Z","v":14325,"vw":71.393681},{"c":73.92,"h":74.1,"l":72.83,"n":146,"o":72.86,"t":"2025-12-11T05:00:00Z","v":5535,"vw":73.748004},{"c":71.935,"h":74.2,"l":71.64,"n":213,"o":74.2,"t":"2025-12-12T05:00:00Z","v":32697,"vw":72.351613},{"c":71.7,"h":72.75,"l":71.31,"n":160,"o":72.6,"t":"2025-12-15T05:00:00Z","v":14135,"vw":71.931549},{"c":70.84,"h":71.64,"l":70,"n":134,"o":71.64,"t":"2025-12-16T05:00:00Z","v":7966,"vw":70.924949},{"c":70.17,"h":72.01,"l":69.97,"n":264,"o":70.9,"t":"2025-12-17T05:00:00Z","v":37880,"vw":70.971606},{"c":70.73,"h":71.81,"l":70.59,"n":120,"o":71.18,"t":"2025-12-18T05:00:00Z","v":9110,"vw":70.93199},{"c":71.88,"h":72.02,"l":71.06,"n":88,"o":71.06,"t":"2025-12-19T05:00:00Z","v":6479,"vw":71.658755},{"c":73.11,"h":73.4999,"l":72.72,"n":106,"o":72.72,"t":"2025-12-22T05:00:00Z","v":8070,"vw":73.084712},{"c":72.63,"h":72.91,"l":72.49,"n":61,"o":72.8,"t":"2025-12-23T05:00:00Z","v":4066,"vw":72.610668},{"c":72.65,"h":72.66,"l":72.3,"n":35,"o":72.3,"t":"2025-12-24T05:00:00Z","v":817,"vw":72.439887},{"c":72.618,"h":72.618,"l":72.29,"n":77,"o":72.44,"t":"2025-12-26T05:00:00Z","v":1659,"vw":72.325848},{"c":71.77,"h":72.4094,"l":71.4408,"n":123,"o":72.4094,"t":"2025-12-29T05:00:00Z","v":7398,"vw":71.75001},{"c":71.2,"h":71.8,"l":71.2,"n":123,"o":71.8,"t":"2025-12-30T05:00:00Z","v":7307,"vw":71.29135},{"c":69.7,"h":70.84,"l":69.7,"n":156,"o":70.84,"t":"2025-12-31T05:00:00Z","v":4344,"vw":70.364682},{"c":71.5,"h":71.77,"l":69.79,"n":334,"o":69.79,"t":"2026-01-02T05:00:00Z","v":69020,"vw":70.572737},{"c":73.46,"h":73.88,"l":71.99,"n":380,"o":71.99,"t":"2026-01-05T05:00:00Z","v":30850,"vw":72.995587},{"c":75.54,"h":75.63,"l":72.9,"n":203,"o":73.11,"t":"2026-01-06T05:00:00Z","v":14827,"vw":74.251466},{"c":74.47,"h":75.54,"l":74.11,"n":152,"o":75.54,"t":"2026-01-07T05:00:00Z","v":14548,"vw":74.662661},{"c":75.03,"h":75.15,"l":74,"n":141,"o":74.03,"t":"2026-01-08T05:00:00Z","v":10869,"vw":74.896624},{"c":76.24,"h":76.39,"l":75.5,"n":157,"o":75.5,"t":"2026-01-09T05:00:00Z","v":34386,"vw":76.271765},{"c":76.46,"h":76.52,"l":75.27,"n":138,"o":75.54,"t":"2026-01-12T05:00:00Z","v":10384,"vw":76.19855},{"c":76.7086,"h":77.21,"l":76.15,"n":100,"o":76.8,"t":"2026-01-13T05:00:00Z","v":5288,"vw":76.823005},{"c":76.917,"h":77.1057,"l":76.56,"n":105,"o":76.76,"t":"2026-01-14T05:00:00Z","v":9541,"vw":76.790535},{"c":78.79,"h":79.34,"l":77.56,"n":180,"o":77.56,"t":"2026-01-15T05:00:00Z","v":14612,"vw":78.862667},{"c":78.2537,"h":78.73,"l":78.06,"n":149,"o":78.72,"t":"2026-01-16T05:00:00Z","v":10883,"vw":78.429121},{"c":76.06,"h":77.49,"l":75.72,"n":311,"o":76.25,"t":"2026-01-20T05:00:00Z","v":49166,"vw":76.621766},{"c":78.84,"h":79.629,"l":76.83,"n":595,"o":76.83,"t":"2026-01-21T05:00:00Z","v":124573,"vw":78.029895},{"c":78.8,"h":80.35,"l":78.63,"n":141,"o":79.73,"t":"2026-01-22T05:00:00Z","v":15248,"vw":79.33231},{"c":77.3,"h":78.74,"l":76.84,"n":147,"o":78.74,"t":"2026-01-23T05:00:00Z","v":12459,"vw":77.367276},{"c":77.16,"h":78.1252,"l":76.921,"n":122,"o":77.5,"t":"2026-01-26T05:00:00Z","v":6750,"vw":77.221121},{"c":77.09,"h":77.2,"l":76.67,"n":99,"o":77.08,"t":"2026-01-27T05:00:00Z","v":5406,"vw":76.995753},{"c":76.737,"h":77.54,"l":76.42,"n":112,"o":77.305,"t":"2026-01-28T05:00:00Z","v":8524,"vw":76.923365},{"c":76.44,"h":77.4,"l":74.78,"n":207,"o":77.4,"t":"2026-01-29T05:00:00Z","v":15801,"vw":75.916924},{"c":74.95,"h":75.7,"l":74.4012,"n":176,"o":75.6,"t":"2026-01-30T05:00:00Z","v":21438,"vw":74.952785},{"c":76.3,"h":76.69,"l":74.6,"n":235,"o":74.6,"t":"2026-02-02T05:00:00Z","v":19695,"vw":75.954781},{"c":76.53,"h":77.755,"l":75.02,"n":193,"o":77,"t":"2026-02-03T05:00:00Z","v":19719,"vw":76.993996},{"c":77.6,"h":78.265,"l":76.1,"n":221,"o":77.08,"t":"2026-02-04T05:00:00Z","v":23065,"vw":77.087467},{"c":76.78,"h":78.1,"l":76.4,"n":245,"o":76.69,"t":"2026-02-05T05:00:00Z","v":43687,"vw":77.237697},{"c":81.7148,"h":81.84,"l":78.67,"n":550,"o":78.67,"t":"2026-02-06T05:00:00Z","v":76987,"vw":81.387568},{"c":81.89,"h":82.17,"l":80.91,"n":308,"o":81.43,"t":"2026-02-09T05:00:00Z","v":31209,"vw":81.609483},{"c":81.76,"h":82.4,"l":81.5593,"n":164,"o":81.81,"t":"2026-02-10T05:00:00Z","v":9120,"vw":81.911775},{"c":81.26,"h":83.01,"l":80.52,"n":171,"o":82.64,"t":"2026-02-11T05:00:00Z","v":12038,"vw":81.664699},{"c":79,"h":83,"l":78.27,"n":230,"o":82.4,"t":"2026-02-12T05:00:00Z","v":24712,"vw":80.405594},{"c":80.42,"h":81.2,"l":78.13,"n":169,"o":78.8,"t":"2026-02-13T05:00:00Z","v":15482,"vw":80.418128},{"c":80.66,"h":81.09,"l":78.8,"n":172,"o":80.29,"t":"2026-02-17T05:00:00Z","v":18679,"vw":80.462302},{"c":81.443,"h":82.41,"l":80.6,"n":130,"o":80.89,"t":"2026-02-18T05:00:00Z","v":10402,"vw":81.736634},{"c":81.347,"h":81.4,"l":80.31,"n":165,"o":80.92,"t":"2026-02-19T05:00:00Z","v":19778,"vw":80.769849},{"c":82.353,"h":83,"l":80.7,"n":158,"o":80.7,"t":"2026-02-20T05:00:00Z","v":12761,"vw":81.929382},{"c":79.407,"h":81.87,"l":78.73,"n":198,"o":81.82,"t":"2026-02-23T05:00:00Z","v":12938,"vw":79.741362},{"c":80.96,"h":81.14,"l":79.47,"n":78,"o":79.47,"t":"2026-02-24T05:00:00Z","v":3994,"vw":80.612574},{"c":81.58,"h":81.91,"l":80.39,"n":143,"o":81.88,"t":"2026-02-25T05:00:00Z","v":15537,"vw":81.437986},{"c":82.11,"h":82.4,"l":80.4222,"n":162,"o":82.25,"t":"2026-02-26T05:00:00Z","v":11416,"vw":81.441758},{"c":80.78,"h":80.85,"l":79.4,"n":140,"o":80.57,"t":"2026-02-27T05:00:00Z","v":5935,"vw":80.382483},{"c":82.177,"h":82.45,"l":79.4,"n":209,"o":79.4,"t":"2026-03-02T05:00:00Z","v":28066,"vw":81.536158},{"c":79.26,"h":80,"l":75.68,"n":233,"o":78.42,"t":"2026-03-03T05:00:00Z","v":18441,"vw":77.751808},{"c":79.36,"h":80.15,"l":78.2,"n":101,"o":80.15,"t":"2026-03-04T05:00:00Z","v":6588,"vw":79.397586},{"c":77.107,"h":78.809,"l":76,"n":228,"o":78.13,"t":"2026-03-05T05:00:00Z","v":23604,"vw":76.948866},{"c":73.38,"h":74.6,"l":72.8,"n":278,"o":74.6,"t":"2026-03-06T05:00:00Z","v":32231,"vw":73.821774},{"c":74.84,"h":74.9846,"l":70.1588,"n":251,"o":72.28,"t":"2026-03-09T04:00:00Z","v":22978,"vw":72.52306},{"c":74.09,"h":76.4,"l":74,"n":135,"o":75.2,"t":"2026-03-10T04:00:00Z","v":9920,"vw":74.838245},{"c":73.69,"h":74.45,"l":72.8,"n":152,"o":73.67,"t":"2026-03-11T04:00:00Z","v":9494,"vw":73.202417},{"c":70.6296,"h":72.4,"l":70.6174,"n":184,"o":72.16,"t":"2026-03-12T04:00:00Z","v":17869,"vw":71.556675},{"c":70.43,"h":72.2,"l":70.25,"n":150,"o":71.6,"t":"2026-03-13T04:00:00Z","v":11118,"vw":70.636181},{"c":71.543,"h":72.85,"l":71.543,"n":116,"o":71.86,"t":"2026-03-16T04:00:00Z","v":9484,"vw":72.434222},{"c":72.71,"h":73.4,"l":71.92,"n":155,"o":71.92,"t":"2026-03-17T04:00:00Z","v":7503,"vw":72.674429},{"c":71.37,"h":73.05,"l":71.37,"n":77,"o":72.2,"t":"2026-03-18T04:00:00Z","v":8492,"vw":72.21232},{"c":71.7386,"h":72.49,"l":69.8,"n":139,"o":69.8,"t":"2026-03-19T04:00:00Z","v":8612,"vw":70.816807},{"c":68.54,"h":71,"l":67.6,"n":196,"o":71,"t":"2026-03-20T04:00:00Z","v":17175,"vw":68.739299},{"c":71.2291,"h":73.2,"l":70.71,"n":135,"o":71,"t":"2026-03-23T04:00:00Z","v":11220,"vw":71.724444},{"c":72.21,"h":72.715,"l":69.859,"n":137,"o":70.08,"t":"2026-03-24T04:00:00Z","v":14599,"vw":70.904812},{"c":73.34,"h":74.04,"l":71.7,"n":126,"o":73.57,"t":"2026-03-25T04:00:00Z","v":13944,"vw":73.019849},{"c":71.13,"h":73.0939,"l":71.13,"n":70,"o":71.88,"t":"2026-03-26T04:00:00Z","v":5317,"vw":72.235296},{"c":68.81,"h":70.5,"l":68.54,"n":121,"o":70.5,"t":"2026-03-27T04:00:00Z","v":13272,"vw":69.713784},{"c":67.69,"h":70.2,"l":67.4453,"n":132,"o":70.2,"t":"2026-03-30T04:00:00Z","v":6806,"vw":68.170658},{"c":71.66,"h":72.42,"l":69.17,"n":213,"o":69.42,"t":"2026-03-31T04:00:00Z","v":9497,"vw":70.456084},{"c":72.9,"h":73.63,"l":72.44,"n":208,"o":72.44,"t":"2026-04-01T04:00:00Z","v":24071,"vw":72.928273},{"c":72.9,"h":74.2,"l":70.54,"n":154,"o":70.54,"t":"2026-04-02T04:00:00Z","v":21877,"vw":72.624595},{"c":73.61,"h":73.62,"l":72.3,"n":383,"o":72.89,"t":"2026-04-06T04:00:00Z","v":38552,"vw":73.041427},{"c":73.79,"h":74.4,"l":72.84,"n":288,"o":73.2,"t":"2026-04-07T04:00:00Z","v":24681,"vw":73.497914},{"c":78.03,"h":78.77,"l":77.21,"n":243,"o":77.81,"t":"2026-04-08T04:00:00Z","v":19324,"vw":78.105499},{"c":78.39,"h":78.5,"l":77.2,"n":137,"o":77.67,"t":"2026-04-09T04:00:00Z","v":12796,"vw":77.926136},{"c":77.81,"h":78.47,"l":77.65,"n":113,"o":78.47,"t":"2026-04-10T04:00:00Z","v":6089,"vw":77.967096},{"c":79.4731,"h":79.4731,"l":77.2,"n":129,"o":77.2,"t":"2026-04-13T04:00:00Z","v":7966,"vw":78.428286},{"c":80.24,"h":80.57,"l":79.6901,"n":171,"o":79.88,"t":"2026-04-14T04:00:00Z","v":12604,"vw":80.286305},{"c":79.856,"h":80.48,"l":79.6,"n":81,"o":80.3,"t":"2026-04-15T04:00:00Z","v":3335,"vw":79.857256},{"c":80.06,"h":80.8,"l":79.6,"n":105,"o":80.09,"t":"2026-04-16T04:00:00Z","v":5964,"vw":80.029636},{"c":83.21,"h":84.1495,"l":81.34,"n":176,"o":81.34,"t":"2026-04-17T04:00:00Z","v":20446,"vw":83.20061},{"c":84.19,"h":84.29,"l":82.67,"n":128,"o":82.67,"t":"2026-04-20T04:00:00Z","v":7377,"vw":83.640595},{"c":83.24,"h":85.63,"l":82.73,"n":148,"o":84.5,"t":"2026-04-21T04:00:00Z","v":17676,"vw":84.602911},{"c":82.5074,"h":84.91,"l":82.295,"n":109,"o":84.74,"t":"2026-04-22T04:00:00Z","v":4913,"vw":83.159353},{"c":82.5371,"h":83.25,"l":80.8,"n":107,"o":82.39,"t":"2026-04-23T04:00:00Z","v":4939,"vw":82.255228},{"c":82.8974,"h":83.63,"l":82.31,"n":96,"o":83.2,"t":"2026-04-24T04:00:00Z","v":4052,"vw":82.87962},{"c":82.97,"h":83.8,"l":82.6,"n":68,"o":83.05,"t":"2026-04-27T04:00:00Z","v":6296,"vw":83.039526},{"c":81.2485,"h":83.1,"l":81.14,"n":82,"o":82.51,"t":"2026-04-28T04:00:00Z","v":2996,"vw":81.993283},{"c":80.1676,"h":81.31,"l":79.6,"n":145,"o":81.31,"t":"2026-04-29T04:00:00Z","v":15498,"vw":80.020674},{"c":82.64,"h":82.83,"l":80.8,"n":121,"o":80.8,"t":"2026-04-30T04:00:00Z","v":12813,"vw":82.320195},{"c":82.7426,"h":83.43,"l":82.54,"n":139,"o":83.43,"t":"2026-05-01T04:00:00Z","v":37420,"vw":82.788887},{"c":81.6212,"h":83.2,"l":81.4,"n":119,"o":82.15,"t":"2026-05-04T04:00:00Z","v":10788,"vw":82.26195},{"c":83.7237,"h":83.95,"l":82.73,"n":96,"o":82.73,"t":"2026-05-05T04:00:00Z","v":10305,"vw":83.55715},{"c":86.82,"h":87.03,"l":85.6,"n":143,"o":85.63,"t":"2026-05-06T04:00:00Z","v":21651,"vw":86.487763},{"c":84.64,"h":88,"l":84.63,"n":105,"o":87.79,"t":"2026-05-07T04:00:00Z","v":4374,"vw":86.259394},{"c":85.291,"h":85.65,"l":84.84,"n":149,"o":85.65,"t":"2026-05-08T04:00:00Z","v":15493,"vw":85.202615},{"c":84.79,"h":85.6,"l":84.6801,"n":90,"o":85.51,"t":"2026-05-11T04:00:00Z","v":6207,"vw":85.028328},{"c":83.7,"h":84.54,"l":81.89,"n":127,"o":84.36,"t":"2026-05-12T04:00:00Z","v":10051,"vw":83.002939},{"c":83.27,"h":83.43,"l":82.6,"n":158,"o":83.2,"t":"2026-05-13T04:00:00Z","v":4109,"vw":82.989531},{"c":83.9946,"h":84.4,"l":83.66,"n":60,"o":83.99,"t":"2026-05-14T04:00:00Z","v":7054,"vw":84.160162},{"c":81.26,"h":82.68,"l":80.99,"n":183,"o":82.68,"t":"2026-05-15T04:00:00Z","v":23486,"vw":81.408918},{"c":81,"h":82,"l":80.701,"n":138,"o":81.49,"t":"2026-05-18T04:00:00Z","v":10059,"vw":81.279263},{"c":79.48,"h":80.2,"l":78.835,"n":133,"o":80.2,"t":"2026-05-19T04:00:00Z","v":13707,"vw":79.33363},{"c":82.2124,"h":82.2124,"l":79.6,"n":87,"o":80.2,"t":"2026-05-20T04:00:00Z","v":4743,"vw":81.297562},{"c":82.598,"h":82.99,"l":80.8,"n":87,"o":81.4,"t":"2026-05-21T04:00:00Z","v":6083,"vw":82.180745},{"c":83.93,"h":84.18,"l":82.99,"n":84,"o":83.2,"t":"2026-05-22T04:00:00Z","v":12767,"vw":83.710102},{"c":86.55,"h":86.55,"l":85.05,"n":133,"o":85.05,"t":"2026-05-26T04:00:00Z","v":16092,"vw":86.181455},{"c":85.955,"h":87.11,"l":85.925,"n":99,"o":87.11,"t":"2026-05-27T04:00:00Z","v":6265,"vw":86.412405},{"c":86.12,"h":86.62,"l":85,"n":70,"o":85.58,"t":"2026-05-28T04:00:00Z","v":3343,"vw":85.788973},{"c":86.37,"h":86.8,"l":86.1,"n":102,"o":86.72,"t":"2026-05-29T04:00:00Z","v":2275,"vw":86.565361},{"c":86.2446,"h":86.54,"l":85,"n":83,"o":85.6,"t":"2026-06-01T04:00:00Z","v":4668,"vw":85.826239},{"c":87.75,"h":87.7846,"l":86.64,"n":123,"o":86.8,"t":"2026-06-02T04:00:00Z","v":9559,"vw":87.461079},{"c":87.63,"h":87.8456,"l":86.8,"n":78,"o":87.16,"t":"2026-06-03T04:00:00Z","v":5030,"vw":87.455216},{"c":88.32,"h":88.69,"l":87.4,"n":84,"o":88,"t":"2026-06-04T04:00:00Z","v":3443,"vw":88.180753},{"c":84.84,"h":87.18,"l":84.4,"n":123,"o":87.18,"t":"2026-06-05T04:00:00Z","v":13055,"vw":85.954431},{"c":85.13,"h":86.2,"l":85,"n":93,"o":85.62,"t":"2026-06-08T04:00:00Z","v":6518,"vw":85.688577},{"c":86.51,"h":88.385,"l":83.2,"n":176,"o":86.35,"t":"2026-06-09T04:00:00Z","v":26550,"vw":87.019635},{"c":83.99,"h":87.69,"l":83.95,"n":119,"o":86.8,"t":"2026-06-10T04:00:00Z","v":7743,"vw":85.980895},{"c":88.26,"h":88.4399,"l":85,"n":170,"o":85,"t":"2026-06-11T04:00:00Z","v":16812,"vw":87.24245},{"c":89.4608,"h":90.08,"l":88.6,"n":102,"o":88.84,"t":"2026-06-12T04:00:00Z","v":6340,"vw":89.497136},{"c":90.07,"h":92,"l":90.07,"n":124,"o":91.43,"t":"2026-06-15T04:00:00Z","v":4089,"vw":91.044923},{"c":89.89,"h":91.115,"l":89.48,"n":55,"o":91,"t":"2026-06-16T04:00:00Z","v":1877,"vw":90.570516},{"c":87.3519,"h":91,"l":87.15,"n":67,"o":89.69,"t":"2026-06-17T04:00:00Z","v":2088,"vw":89.785378},{"c":89.2,"h":89.25,"l":88,"n":85,"o":89,"t":"2026-06-18T04:00:00Z","v":9579,"vw":88.989939},{"c":89.8852,"h":90.37,"l":89.18,"n":50,"o":90,"t":"2026-06-22T04:00:00Z","v":3158,"vw":90.055711},{"c":88.1942,"h":89.03,"l":87.2,"n":77,"o":87.64,"t":"2026-06-23T04:00:00Z","v":3245,"vw":88.166081},{"c":88.91,"h":90,"l":88.265,"n":97,"o":88.615,"t":"2026-06-24T04:00:00Z","v":4126,"vw":88.969519},{"c":90.47,"h":92.07,"l":90,"n":110,"o":90.41,"t":"2026-06-25T04:00:00Z","v":18510,"vw":90.99979},{"c":89.82,"h":90.42,"l":89,"n":88,"o":89,"t":"2026-06-26T04:00:00Z","v":6627,"vw":90.104377},{"c":90.58,"h":90.58,"l":88.5,"n":384,"o":89.95,"t":"2026-06-29T04:00:00Z","v":56605,"vw":89.760242},{"c":92.06,"h":92.2026,"l":90.57,"n":246,"o":90.57,"t":"2026-06-30T04:00:00Z","v":39537,"vw":91.726061},{"c":90.41,"h":91.9564,"l":90.17,"n":174,"o":91.01,"t":"2026-07-01T04:00:00Z","v":14556,"vw":91.199618},{"c":89.44,"h":92.24,"l":88.01,"n":211,"o":91.27,"t":"2026-07-02T04:00:00Z","v":22614,"vw":89.004149},{"c":90.1319,"h":90.66,"l":89.79,"n":165,"o":89.79,"t":"2026-07-06T04:00:00Z","v":20210,"vw":90.212514},{"c":88.0512,"h":90.29,"l":88.01,"n":82,"o":90.29,"t":"2026-07-07T04:00:00Z","v":1842,"vw":89.149941},{"c":86.17,"h":86.79,"l":84.8,"n":138,"o":86.79,"t":"2026-07-08T04:00:00Z","v":16509,"vw":86.21271},{"c":88.4838,"h":89.23,"l":87.22,"n":120,"o":87.22,"t":"2026-07-09T04:00:00Z","v":3370,"vw":88.565606},{"c":88.4053,"h":88.88,"l":88,"n":65,"o":88.88,"t":"2026-07-10T04:00:00Z","v":2174,"vw":88.547611},{"c":87.36,"h":88.19,"l":87,"n":75,"o":87.9,"t":"2026-07-13T04:00:00Z","v":1754,"vw":87.463118},{"c":88.1848,"h":88.43,"l":88,"n":76,"o":88.13,"t":"2026-07-14T04:00:00Z","v":1509,"vw":88.148453},{"c":88.23,"h":89,"l":87.62,"n":89,"o":88.76,"t":"2026-07-15T04:00:00Z","v":3466,"vw":88.138678},{"c":89.13,"h":89.4281,"l":87.24,"n":103,"o":87.24,"t":"2026-07-16T04:00:00Z","v":19045,"vw":88.511193},{"c":88.0364,"h":89,"l":87.44,"n":90,"o":87.44,"t":"2026-07-17T04:00:00Z","v":3627,"vw":88.15947},{"c":86.6106,"h":88.42,"l":86.6106,"n":71,"o":88.42,"t":"2026-07-20T04:00:00Z","v":1394,"vw":87.739374},{"c":88.3511,"h":88.3511,"l":87.56,"n":56,"o":87.56,"t":"2026-07-21T04:00:00Z","v":3982,"vw":88.077058},{"c":88.24,"h":89,"l":88.23,"n":61,"o":88.8462,"t":"2026-07-22T04:00:00Z","v":2076,"vw":88.684571},{"c":87.4817,"h":88,"l":87,"n":83,"o":87.4,"t":"2026-07-23T04:00:00Z","v":4417,"vw":87.394023},{"c":88.3,"h":89.55,"l":88,"n":68,"o":88.54,"t":"2026-07-24T04:00:00Z","v":4805,"vw":88.548723},{"c":88.8802,"h":90,"l":87.97,"n":177,"o":89.42,"t":"2026-07-27T04:00:00Z","v":19734,"vw":88.408582},{"c":88.9632,"h":89.18,"l":88,"n":99,"o":88,"t":"2026-07-28T04:00:00Z","v":5969,"vw":88.922785},{"c":85.8727,"h":88.59,"l":85.8727,"n":102,"o":88.59,"t":"2026-07-29T04:00:00Z","v":4565,"vw":87.13186},{"c":87.4147,"h":87.4147,"l":86,"n":83,"o":87.22,"t":"2026-07-30T04:00:00Z","v":5058,"vw":86.535715},{"c":87.318,"h":88,"l":86,"n":163,"o":88,"t":"2026-07-31T04:00:00Z","v":5559,"vw":87.121597},{"c":89.0999,"h":89.105,"l":87,"n":151,"o":87,"t":"2026-08-03T04:00:00Z","v":8647,"vw":88.563868},{"c":92.27,"h":92.46,"l":89.68,"n":130,"o":89.68,"t":"2026-08-04T04:00:00Z","v":8720,"vw":91.517891},{"c":91.17,"h":93,"l":91.17,"n":135,"o":92.89,"t":"2026-08-05T04:00:00Z","v":6777,"vw":92.170121},{"c":90.47,"h":92.339,"l":90.43,"n":83,"o":91,"t":"2026-08-06T04:00:00Z","v":4418,"vw":90.92783},{"c":92.95,"h":93.17,"l":91.935,"n":139,"o":92,"t":"2026-08-07T04:00:00Z","v":8661,"vw":92.772373},{"c":92.2023,"h":92.78,"l":92.2023,"n":80,"o":92.5,"t":"2026-08-10T04:00:00Z","v":1341,"vw":92.697716},{"c":92.97,"h":93.101,"l":92.73,"n":85,"o":92.995,"t":"2026-08-11T04:00:00Z","v":1590,"vw":92.874348},{"c":93.59,"h":94,"l":93.15,"n":93,"o":94,"t":"2026-08-12T04:00:00Z","v":3213,"vw":93.425966},{"c":94.21,"h":94.88,"l":93.53,"n":132,"o":94,"t":"2026-08-13T04:00:00Z","v":13450,"vw":93.992296},{"c":94.79,"h":94.881,"l":94.36,"n":90,"o":94.881,"t":"2026-08-14T04:00:00Z","v":1869,"vw":94.715376},{"c":94.3788,"h":94.67,"l":94.23,"n":104,"o":94.67,"t":"2026-08-17T04:00:00Z","v":2949,"vw":94.422914},{"c":91.52,"h":92.94,"l":91.52,"n":128,"o":92.94,"t":"2026-08-18T04:00:00Z","v":10299,"vw":92.172052},{"c":90.9,"h":92.895,"l":90.85,"n":149,"o":92.64,"t":"2026-08-19T04:00:00Z","v":5141,"vw":91.806557},{"c":89.4545,"h":90.285,"l":89.364,"n":91,"o":89.88,"t":"2026-08-20T04:00:00Z","v":4849,"vw":89.688661},{"c":90.27,"h":90.63,"l":89.989,"n":80,"o":90.63,"t":"2026-08-21T04:00:00Z","v":9301,"vw":90.026996},{"c":88.86,"h":90,"l":88.52,"n":137,"o":90,"t":"2026-08-24T04:00:00Z","v":10928,"vw":88.821127},{"c":88.74,"h":88.74,"l":88.405,"n":132,"o":88.44,"t":"2026-08-25T04:00:00Z","v":6184,"vw":88.54891},{"c":89.85,"h":89.86,"l":88.28,"n":127,"o":88.28,"t":"2026-08-26T04:00:00Z","v":1940,"vw":89.584376},{"c":89.9631,"h":90.05,"l":89.9631,"n":72,"o":90.05,"t":"2026-08-27T04:00:00Z","v":1609,"vw":90.05},{"c":87.8,"h":90.2,"l":87.8,"n":105,"o":90.2,"t":"2026-08-28T04:00:00Z","v":4120,"vw":88.522139},{"c":86.96,"h":86.96,"l":86.6,"n":129,"o":86.8,"t":"2026-08-31T04:00:00Z","v":5165,"vw":86.855237},{"c":84.9224,"h":86.1,"l":84.681,"n":176,"o":85.7,"t":"2026-09-01T04:00:00Z","v":33814,"vw":85.090441},{"c":86.21,"h":86.4,"l":85.2692,"n":127,"o":85.366,"t":"2026-09-02T04:00:00Z","v":7076,"vw":85.885651},{"c":87.5891,"h":87.5891,"l":87.4,"n":83,"o":87.4,"t":"2026-09-03T04:00:00Z","v":1258,"vw":87.4},{"c":87.83,"h":87.9101,"l":86.93,"n":86,"o":86.93,"t":"2026-09-04T04:00:00Z","v":2152,"vw":87.386866},{"c":86.74,"h":87.84,"l":86.66,"n":76,"o":87.84,"t":"2026-09-08T04:00:00Z","v":4294,"vw":87.149731},{"c":84.8613,"h":86,"l":84.7701,"n":90,"o":86,"t":"2026-09-09T04:00:00Z","v":2468,"vw":85.162464},{"c":83.22,"h":83.89,"l":83.065,"n":130,"o":83.89,"t":"2026-09-10T04:00:00Z","v":8641,"vw":83.271231},{"c":84.5252,"h":84.7,"l":84.521,"n":78,"o":84.7,"t":"2026-09-11T04:00:00Z","v":829,"vw":84.583667},{"c":83.0008,"h":83.23,"l":82.97,"n":113,"o":83.2,"t":"2026-09-14T04:00:00Z","v":4961,"vw":83.152245},{"c":82.1893,"h":82.829,"l":82.109,"n":103,"o":82.76,"t":"2026-09-15T04:00:00Z","v":2247,"vw":82.442794},{"c":81.33,"h":82.91,"l":80.115,"n":98,"o":82.5,"t":"2026-09-16T04:00:00Z","v":9493,"vw":81.902846},{"c":82.23,"h":82.8,"l":82.23,"n":72,"o":82.78,"t":"2026-09-17T04:00:00Z","v":1810,"vw":82.646348},{"c":81.74,"h":81.74,"l":81.2,"n":183,"o":81.67,"t":"2026-09-18T04:00:00Z","v":19608,"vw":81.600585},{"c":82.19,"h":82.68,"l":81.81,"n":195,"o":81.84,"t":"2026-09-21T04:00:00Z","v":37970,"vw":82.198373},{"c":82.8572,"h":83.31,"l":82.44,"n":152,"o":83.31,"t":"2026-09-22T04:00:00Z","v":5651,"vw":82.946542},{"c":81.662,"h":82.46,"l":81.662,"n":65,"o":82.1,"t":"2026-09-23T04:00:00Z","v":1622,"vw":82.264334},{"c":80.9806,"h":81.17,"l":80.5,"n":99,"o":80.97,"t":"2026-09-24T04:00:00Z","v":3547,"vw":80.923762},{"c":81.48,"h":81.52,"l":80.8204,"n":66,"o":80.86,"t":"2026-09-25T04:00:00Z","v":2240,"vw":81.212681},{"c":80.219,"h":80.9532,"l":79.48,"n":495,"o":80.62,"t":"2026-09-28T04:00:00Z","v":62680,"vw":80.347076},{"c":80.07,"h":80.53,"l":79.3,"n":162,"o":80.48,"t":"2026-09-29T04:00:00Z","v":8806,"vw":79.874906},{"c":79.22,"h":80.62,"l":79.22,"n":230,"o":80.62,"t":"2026-09-30T04:00:00Z","v":27915,"vw":79.985748},{"c":80.78,"h":81,"l":78.38,"n":246,"o":79.51,"t":"2026-10-01T04:00:00Z","v":31354,"vw":79.585401},{"c":82.36,"h":83.06,"l":82.31,"n":179,"o":82.36,"t":"2026-10-02T04:00:00Z","v":11472,"vw":82.65416},{"c":82.91,"h":83.7599,"l":81.39,"n":202,"o":82.31,"t":"2026-10-05T04:00:00Z","v":10563,"vw":82.995578},{"c":83.7,"h":83.99,"l":83.469,"n":136,"o":83.72,"t":"2026-10-06T04:00:00Z","v":10965,"vw":83.803646},{"c":80.9315,"h":82.21,"l":80.31,"n":107,"o":82.16,"t":"2026-10-07T04:00:00Z","v":7190,"vw":80.840412},{"c":81.39,"h":81.469,"l":80.22,"n":127,"o":80.22,"t":"2026-10-08T04:00:00Z","v":7576,"vw":81.220246},{"c":82.29,"h":82.55,"l":81.482,"n":77,"o":82,"t":"2026-10-09T04:00:00Z","v":2581,"vw":82.186045},{"c":81.59,"h":83.1,"l":81.59,"n":77,"o":82.04,"t":"2026-10-12T04:00:00Z","v":7613,"vw":82.148107},{"c":81.84,"h":81.9,"l":80.57,"n":73,"o":81.89,"t":"2026-10-13T04:00:00Z","v":3448,"vw":81.475441},{"c":79.7,"h":80.79,"l":78.85,"n":172,"o":80.56,"t":"2026-10-14T04:00:00Z","v":13247,"vw":79.577991},{"c":81.29,"h":81.3,"l":79.565,"n":111,"o":79.71,"t":"2026-10-15T04:00:00Z","v":4646,"vw":80.895732},{"c":79.7377,"h":81.2,"l":79.41,"n":129,"o":81.2,"t":"2026-10-16T04:00:00Z","v":5435,"vw":80.139536},{"c":79.8217,"h":80.06,"l":79.59,"n":81,"o":79.59,"t":"2026-10-19T04:00:00Z","v":7446,"vw":80.015967},{"c":81.32,"h":81.61,"l":80.96,"n":57,"o":81.52,"t":"2026-10-20T04:00:00Z","v":2284,"vw":81.283527},{"c":82.0007,"h":82.35,"l":81.97,"n":60,"o":82.34,"t":"2026-10-21T04:00:00Z","v":2542,"vw":82.211001},{"c":80.295,"h":80.295,"l":79.88,"n":69,"o":80,"t":"2026-10-22T04:00:00Z","v":3166,"vw":80.069874}],"volatilityBars":[{"c":81.85,"h":81.85,"l":81.81,"n":16,"o":81.84,"t":"2026-09-21T14:00:00Z","v":15318,"vw":81.839276},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-09-21T14:15:00Z","v":116,"vw":82.4},{"c":82.19,"h":82.19,"l":82.19,"n":1,"o":82.19,"t":"2026-09-21T14:45:00Z","v":100,"vw":82.19},{"c":82.4,"h":82.4,"l":82.14,"n":10,"o":82.14,"t":"2026-09-21T15:00:00Z","v":5241,"vw":82.351715},{"c":82.48,"h":82.5,"l":82.3505,"n":11,"o":82.3505,"t":"2026-09-21T15:15:00Z","v":8141,"vw":82.454837},{"c":82.55,"h":82.55,"l":82.51,"n":5,"o":82.51,"t":"2026-09-21T15:45:00Z","v":500,"vw":82.53},{"c":82.51,"h":82.51,"l":82.51,"n":1,"o":82.51,"t":"2026-09-21T17:15:00Z","v":100,"vw":82.51},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-09-21T17:30:00Z","v":100,"vw":82.3},{"c":82.44,"h":82.44,"l":82.38,"n":4,"o":82.38,"t":"2026-09-21T17:45:00Z","v":400,"vw":82.4075},{"c":82.62,"h":82.62,"l":82.58,"n":5,"o":82.58,"t":"2026-09-21T18:30:00Z","v":318,"vw":82.596667},{"c":82.67,"h":82.68,"l":82.635,"n":16,"o":82.64,"t":"2026-09-21T18:45:00Z","v":2497,"vw":82.67207},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-09-21T19:00:00Z","v":100,"vw":82.62},{"c":82.58,"h":82.58,"l":82.48,"n":6,"o":82.48,"t":"2026-09-21T19:30:00Z","v":600,"vw":82.518333},{"c":82.19,"h":82.57,"l":82.19,"n":22,"o":82.56,"t":"2026-09-21T19:45:00Z","v":3033,"vw":82.481481},{"c":83.1,"h":83.31,"l":83.1,"n":6,"o":83.31,"t":"2026-09-22T14:15:00Z","v":257,"vw":83.205},{"c":82.55,"h":82.55,"l":82.55,"n":2,"o":82.55,"t":"2026-09-22T15:00:00Z","v":112,"vw":82.55},{"c":82.44,"h":82.44,"l":82.44,"n":1,"o":82.44,"t":"2026-09-22T15:30:00Z","v":140,"vw":82.44},{"c":82.78,"h":82.79,"l":82.78,"n":11,"o":82.79,"t":"2026-09-22T16:00:00Z","v":1100,"vw":82.780909},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-09-22T16:30:00Z","v":125,"vw":82.9},{"c":82.78,"h":82.781,"l":82.78,"n":7,"o":82.781,"t":"2026-09-22T17:15:00Z","v":520,"vw":82.78075},{"c":82.9012,"h":82.9012,"l":82.9012,"n":1,"o":82.9012,"t":"2026-09-22T17:30:00Z","v":141,"vw":82.9012},{"c":83.26,"h":83.26,"l":83.06,"n":7,"o":83.07,"t":"2026-09-22T17:45:00Z","v":1282,"vw":83.092761},{"c":83.17,"h":83.17,"l":83.17,"n":2,"o":83.17,"t":"2026-09-22T18:00:00Z","v":108,"vw":83.17},{"c":83.17,"h":83.17,"l":83.0308,"n":35,"o":83.0308,"t":"2026-09-22T19:30:00Z","v":827,"vw":83.05864},{"c":83.17,"h":83.249,"l":83.17,"n":2,"o":83.249,"t":"2026-09-22T19:45:00Z","v":200,"vw":83.2095},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-23T11:30:00Z","v":450,"vw":82},{"c":82.3,"h":82.37,"l":82.1,"n":4,"o":82.1,"t":"2026-09-23T14:30:00Z","v":561,"vw":82.229456},{"c":82.46,"h":82.46,"l":82.46,"n":2,"o":82.46,"t":"2026-09-23T18:00:00Z","v":107,"vw":82.46},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-09-24T09:30:00Z","v":237,"vw":81},{"c":80.97,"h":80.97,"l":80.97,"n":2,"o":80.97,"t":"2026-09-24T14:15:00Z","v":101,"vw":80.97},{"c":80.5,"h":80.7,"l":80.5,"n":9,"o":80.69,"t":"2026-09-24T14:45:00Z","v":1057,"vw":80.65122},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-09-24T18:00:00Z","v":100,"vw":80.99},{"c":81.17,"h":81.17,"l":81.17,"n":4,"o":81.17,"t":"2026-09-24T18:15:00Z","v":400,"vw":81.17},{"c":81.17,"h":81.17,"l":81.13,"n":8,"o":81.13,"t":"2026-09-24T18:30:00Z","v":731,"vw":81.135714},{"c":81.03,"h":81.03,"l":81.03,"n":5,"o":81.03,"t":"2026-09-24T19:45:00Z","v":258,"vw":81.03},{"c":80.8204,"h":80.86,"l":80.8204,"n":4,"o":80.86,"t":"2026-09-25T15:45:00Z","v":869,"vw":80.825229},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-09-25T18:00:00Z","v":130,"vw":81.34},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-09-25T19:45:00Z","v":719,"vw":81.52},{"c":81.48,"h":81.48,"l":81.48,"n":4,"o":81.48,"t":"2026-09-25T20:00:00Z","v":303,"vw":81.48},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-09-28T11:00:00Z","v":228,"vw":80.6},{"c":80.29,"h":80.9532,"l":79.79,"n":75,"o":80.62,"t":"2026-09-28T13:30:00Z","v":16248,"vw":80.517238},{"c":80.469,"h":80.569,"l":80.36,"n":21,"o":80.55,"t":"2026-09-28T13:45:00Z","v":3953,"vw":80.505938},{"c":80.66,"h":80.89,"l":80.41,"n":19,"o":80.41,"t":"2026-09-28T14:00:00Z","v":1558,"vw":80.541368},{"c":80.716,"h":80.769,"l":80.451,"n":46,"o":80.66,"t":"2026-09-28T14:15:00Z","v":10387,"vw":80.529399},{"c":80.3,"h":80.669,"l":80.3,"n":32,"o":80.64,"t":"2026-09-28T14:30:00Z","v":4218,"vw":80.529735},{"c":79.945,"h":80.22,"l":79.945,"n":14,"o":80.15,"t":"2026-09-28T14:45:00Z","v":1858,"vw":80.0341},{"c":79.74,"h":79.97,"l":79.74,"n":10,"o":79.97,"t":"2026-09-28T15:00:00Z","v":656,"vw":79.797624},{"c":79.54,"h":79.59,"l":79.4801,"n":4,"o":79.4801,"t":"2026-09-28T15:15:00Z","v":2000,"vw":79.526535},{"c":79.67,"h":79.73,"l":79.67,"n":3,"o":79.73,"t":"2026-09-28T15:30:00Z","v":487,"vw":79.706027},{"c":79.54,"h":79.6,"l":79.48,"n":22,"o":79.511,"t":"2026-09-28T15:45:00Z","v":2501,"vw":79.523934},{"c":79.7899,"h":79.79,"l":79.62,"n":13,"o":79.62,"t":"2026-09-28T16:00:00Z","v":3023,"vw":79.767669},{"c":80.79,"h":80.79,"l":79.8,"n":22,"o":79.815,"t":"2026-09-28T16:15:00Z","v":4533,"vw":80.470584},{"c":80.179,"h":80.179,"l":80.179,"n":2,"o":80.179,"t":"2026-09-28T16:30:00Z","v":113,"vw":80.179},{"c":80.79,"h":80.79,"l":80.79,"n":6,"o":80.79,"t":"2026-09-28T17:00:00Z","v":233,"vw":80.79},{"c":80.528,"h":80.528,"l":80.528,"n":3,"o":80.528,"t":"2026-09-28T17:15:00Z","v":217,"vw":80.528},{"c":80.279,"h":80.369,"l":80.18,"n":5,"o":80.369,"t":"2026-09-28T17:30:00Z","v":3196,"vw":80.276753},{"c":80.41,"h":80.41,"l":80.41,"n":1,"o":80.41,"t":"2026-09-28T17:45:00Z","v":153,"vw":80.41},{"c":80.439,"h":80.439,"l":80.439,"n":1,"o":80.439,"t":"2026-09-28T18:00:00Z","v":425,"vw":80.439},{"c":80.42,"h":80.48,"l":80.42,"n":10,"o":80.46,"t":"2026-09-28T18:15:00Z","v":741,"vw":80.452857},{"c":80.339,"h":80.339,"l":80.339,"n":1,"o":80.339,"t":"2026-09-28T19:00:00Z","v":683,"vw":80.339},{"c":80.42,"h":80.42,"l":80.22,"n":4,"o":80.24,"t":"2026-09-28T19:15:00Z","v":1331,"vw":80.37918},{"c":80.34,"h":80.5296,"l":80.34,"n":7,"o":80.42,"t":"2026-09-28T19:30:00Z","v":589,"vw":80.415926},{"c":80.31,"h":80.31,"l":80.31,"n":1,"o":80.31,"t":"2026-09-28T19:45:00Z","v":100,"vw":80.31},{"c":80.3799,"h":80.48,"l":80.379,"n":16,"o":80.48,"t":"2026-09-29T13:30:00Z","v":2036,"vw":80.431077},{"c":80.53,"h":80.53,"l":80.53,"n":2,"o":80.53,"t":"2026-09-29T13:45:00Z","v":200,"vw":80.53},{"c":80.43,"h":80.43,"l":80.43,"n":2,"o":80.43,"t":"2026-09-29T14:00:00Z","v":179,"vw":80.43},{"c":80.15,"h":80.15,"l":80.15,"n":4,"o":80.15,"t":"2026-09-29T14:15:00Z","v":234,"vw":80.15},{"c":79.48,"h":79.739,"l":79.48,"n":12,"o":79.739,"t":"2026-09-29T15:00:00Z","v":1747,"vw":79.643205},{"c":79.44,"h":79.52,"l":79.44,"n":5,"o":79.52,"t":"2026-09-29T15:15:00Z","v":617,"vw":79.460811},{"c":79.52,"h":79.52,"l":79.52,"n":5,"o":79.52,"t":"2026-09-29T15:30:00Z","v":450,"vw":79.52},{"c":79.375,"h":79.375,"l":79.375,"n":1,"o":79.375,"t":"2026-09-29T16:15:00Z","v":267,"vw":79.375},{"c":79.3,"h":79.365,"l":79.3,"n":5,"o":79.365,"t":"2026-09-29T16:30:00Z","v":331,"vw":79.34119},{"c":79.49,"h":79.4959,"l":79.49,"n":2,"o":79.4959,"t":"2026-09-29T18:00:00Z","v":289,"vw":79.493858},{"c":79.63,"h":79.63,"l":79.57,"n":9,"o":79.57,"t":"2026-09-29T18:30:00Z","v":850,"vw":79.5775},{"c":80.07,"h":80.07,"l":80.0305,"n":7,"o":80.0305,"t":"2026-09-29T19:45:00Z","v":506,"vw":80.05025},{"c":80.48,"h":80.62,"l":80.48,"n":12,"o":80.62,"t":"2026-09-30T13:30:00Z","v":3872,"vw":80.6154},{"c":79.77,"h":79.97,"l":79.77,"n":5,"o":79.85,"t":"2026-09-30T13:45:00Z","v":2122,"vw":79.939222},{"c":79.9,"h":79.9,"l":79.61,"n":10,"o":79.61,"t":"2026-09-30T14:00:00Z","v":1579,"vw":79.770305},{"c":79.75,"h":80.04,"l":79.75,"n":8,"o":79.93,"t":"2026-09-30T14:15:00Z","v":1569,"vw":79.864022},{"c":79.835,"h":79.835,"l":79.62,"n":6,"o":79.67,"t":"2026-09-30T14:30:00Z","v":990,"vw":79.79363},{"c":80.22,"h":80.22,"l":79.86,"n":7,"o":79.86,"t":"2026-09-30T14:45:00Z","v":2082,"vw":79.902203},{"c":79.93,"h":80.16,"l":79.93,"n":9,"o":80.16,"t":"2026-09-30T15:00:00Z","v":1350,"vw":80.052115},{"c":80.01,"h":80.03,"l":79.95,"n":5,"o":80.03,"t":"2026-09-30T15:15:00Z","v":554,"vw":79.981818},{"c":79.83,"h":79.94,"l":79.83,"n":10,"o":79.87,"t":"2026-09-30T15:30:00Z","v":1758,"vw":79.891081},{"c":79.7643,"h":79.92,"l":79.751,"n":13,"o":79.89,"t":"2026-09-30T15:45:00Z","v":2740,"vw":79.853194},{"c":79.95,"h":80.11,"l":79.95,"n":6,"o":80.105,"t":"2026-09-30T16:00:00Z","v":1023,"vw":80.091195},{"c":79.93,"h":79.93,"l":79.93,"n":2,"o":79.93,"t":"2026-09-30T16:15:00Z","v":400,"vw":79.93},{"c":80.07,"h":80.07,"l":79.93,"n":8,"o":79.97,"t":"2026-09-30T16:45:00Z","v":1551,"vw":79.992621},{"c":79.93,"h":79.97,"l":79.93,"n":4,"o":79.97,"t":"2026-09-30T17:00:00Z","v":707,"vw":79.963946},{"c":79.745,"h":79.745,"l":79.745,"n":1,"o":79.745,"t":"2026-09-30T17:15:00Z","v":444,"vw":79.745},{"c":79.72,"h":79.8,"l":79.72,"n":9,"o":79.8,"t":"2026-09-30T17:30:00Z","v":1031,"vw":79.763039},{"c":79.85,"h":79.85,"l":79.82,"n":4,"o":79.82,"t":"2026-09-30T17:45:00Z","v":600,"vw":79.840033},{"c":79.81,"h":79.85,"l":79.81,"n":3,"o":79.85,"t":"2026-09-30T18:15:00Z","v":234,"vw":79.831395},{"c":79.74,"h":79.74,"l":79.74,"n":3,"o":79.74,"t":"2026-09-30T19:15:00Z","v":491,"vw":79.74},{"c":79.229,"h":79.7077,"l":79.229,"n":9,"o":79.7077,"t":"2026-09-30T19:45:00Z","v":792,"vw":79.511907},{"c":79.22,"h":79.22,"l":79.22,"n":4,"o":79.22,"t":"2026-09-30T20:00:00Z","v":177,"vw":79.22},{"c":79.58,"h":79.58,"l":79.58,"n":2,"o":79.58,"t":"2026-10-01T13:15:00Z","v":400,"vw":79.58},{"c":79.32,"h":79.79,"l":79.21,"n":28,"o":79.51,"t":"2026-10-01T13:30:00Z","v":12950,"vw":79.667628},{"c":78.96,"h":79.14,"l":78.96,"n":17,"o":79.14,"t":"2026-10-01T13:45:00Z","v":2702,"vw":79.050763},{"c":78.38,"h":78.85,"l":78.38,"n":9,"o":78.85,"t":"2026-10-01T14:00:00Z","v":881,"vw":78.605},{"c":79.01,"h":79.01,"l":78.79,"n":5,"o":78.79,"t":"2026-10-01T14:15:00Z","v":1405,"vw":78.960747},{"c":79.1,"h":79.28,"l":79.1,"n":7,"o":79.14,"t":"2026-10-01T14:30:00Z","v":1473,"vw":79.14386},{"c":79.18,"h":79.33,"l":79.18,"n":5,"o":79.33,"t":"2026-10-01T14:45:00Z","v":789,"vw":79.257503},{"c":79.08,"h":79.08,"l":79.08,"n":2,"o":79.08,"t":"2026-10-01T15:00:00Z","v":200,"vw":79.08},{"c":79.25,"h":79.39,"l":79.25,"n":7,"o":79.25,"t":"2026-10-01T15:15:00Z","v":2385,"vw":79.298448},{"c":79.1,"h":79.278,"l":79.1,"n":3,"o":79.2,"t":"2026-10-01T15:30:00Z","v":840,"vw":79.223195},{"c":79.955,"h":79.97,"l":79.52,"n":9,"o":79.52,"t":"2026-10-01T15:45:00Z","v":2271,"vw":79.872841},{"c":80.01,"h":80.1,"l":80.01,"n":3,"o":80.1,"t":"2026-10-01T16:00:00Z","v":383,"vw":80.07644},{"c":80.21,"h":80.21,"l":80.21,"n":2,"o":80.21,"t":"2026-10-01T16:45:00Z","v":400,"vw":80.21},{"c":80.34,"h":80.34,"l":80.34,"n":2,"o":80.34,"t":"2026-10-01T17:00:00Z","v":128,"vw":80.34},{"c":80.74,"h":80.74,"l":80.5,"n":4,"o":80.5,"t":"2026-10-01T17:15:00Z","v":472,"vw":80.63351},{"c":81,"h":81,"l":80.94,"n":8,"o":80.94,"t":"2026-10-01T17:30:00Z","v":549,"vw":80.985714},{"c":80.809,"h":80.809,"l":80.75,"n":3,"o":80.75,"t":"2026-10-01T18:45:00Z","v":302,"vw":80.776577},{"c":80.88,"h":80.9,"l":80.88,"n":9,"o":80.9,"t":"2026-10-01T19:30:00Z","v":649,"vw":80.893127},{"c":80.83,"h":80.9,"l":80.83,"n":4,"o":80.9,"t":"2026-10-01T19:45:00Z","v":370,"vw":80.880114},{"c":80.78,"h":80.78,"l":80.78,"n":3,"o":80.78,"t":"2026-10-01T20:00:00Z","v":206,"vw":80.78},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-02T11:15:00Z","v":220,"vw":82},{"c":82.6,"h":82.6,"l":82.36,"n":11,"o":82.36,"t":"2026-10-02T13:30:00Z","v":1637,"vw":82.4058},{"c":82.92,"h":82.92,"l":82.795,"n":9,"o":82.795,"t":"2026-10-02T13:45:00Z","v":1908,"vw":82.846271},{"c":82.86,"h":82.86,"l":82.83,"n":3,"o":82.83,"t":"2026-10-02T14:00:00Z","v":324,"vw":82.845789},{"c":82.7,"h":82.7,"l":82.555,"n":4,"o":82.555,"t":"2026-10-02T14:15:00Z","v":437,"vw":82.657478},{"c":83.06,"h":83.06,"l":83.06,"n":3,"o":83.06,"t":"2026-10-02T14:45:00Z","v":181,"vw":83.06},{"c":82.6957,"h":82.6957,"l":82.6957,"n":2,"o":82.6957,"t":"2026-10-02T15:45:00Z","v":102,"vw":82.6957},{"c":82.68,"h":82.685,"l":82.68,"n":2,"o":82.685,"t":"2026-10-02T16:00:00Z","v":200,"vw":82.6825},{"c":82.6596,"h":82.6596,"l":82.525,"n":2,"o":82.525,"t":"2026-10-02T16:30:00Z","v":294,"vw":82.583601},{"c":82.789,"h":82.789,"l":82.77,"n":8,"o":82.77,"t":"2026-10-02T16:45:00Z","v":676,"vw":82.779833},{"c":82.81,"h":82.81,"l":82.77,"n":4,"o":82.77,"t":"2026-10-02T17:00:00Z","v":322,"vw":82.79},{"c":82.82,"h":82.82,"l":82.81,"n":2,"o":82.81,"t":"2026-10-02T17:15:00Z","v":700,"vw":82.818571},{"c":82.635,"h":82.71,"l":82.635,"n":5,"o":82.71,"t":"2026-10-02T17:45:00Z","v":752,"vw":82.68026},{"c":82.6001,"h":82.6001,"l":82.6001,"n":1,"o":82.6001,"t":"2026-10-02T18:00:00Z","v":162,"vw":82.6001},{"c":82.48,"h":82.48,"l":82.48,"n":2,"o":82.48,"t":"2026-10-02T18:30:00Z","v":214,"vw":82.48},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-10-02T19:15:00Z","v":100,"vw":82.53},{"c":82.31,"h":82.36,"l":82.31,"n":9,"o":82.36,"t":"2026-10-02T19:45:00Z","v":821,"vw":82.341639},{"c":82.36,"h":82.36,"l":82.36,"n":4,"o":82.36,"t":"2026-10-02T20:00:00Z","v":205,"vw":82.36},{"c":81.39,"h":82.31,"l":81.39,"n":11,"o":82.31,"t":"2026-10-05T13:30:00Z","v":1106,"vw":81.643734},{"c":82.36,"h":82.36,"l":81.98,"n":4,"o":81.98,"t":"2026-10-05T14:00:00Z","v":412,"vw":82.174373},{"c":82.659,"h":82.659,"l":82.659,"n":2,"o":82.659,"t":"2026-10-05T14:30:00Z","v":126,"vw":82.659},{"c":82.81,"h":82.81,"l":82.81,"n":4,"o":82.81,"t":"2026-10-05T14:45:00Z","v":343,"vw":82.81},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-05T15:00:00Z","v":221,"vw":82.82},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-05T16:00:00Z","v":200,"vw":83.2},{"c":83.5,"h":83.5,"l":83.48,"n":2,"o":83.48,"t":"2026-10-05T16:30:00Z","v":289,"vw":83.49308},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-10-05T16:45:00Z","v":200,"vw":83.67},{"c":83.4944,"h":83.4944,"l":83.4944,"n":1,"o":83.4944,"t":"2026-10-05T17:00:00Z","v":191,"vw":83.4944},{"c":83.489,"h":83.489,"l":83.489,"n":4,"o":83.489,"t":"2026-10-05T17:15:00Z","v":275,"vw":83.489},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-05T17:30:00Z","v":200,"vw":83.55},{"c":83.74,"h":83.74,"l":83.68,"n":5,"o":83.68,"t":"2026-10-05T17:45:00Z","v":236,"vw":83.711549},{"c":83.7599,"h":83.7599,"l":83.7599,"n":2,"o":83.7599,"t":"2026-10-05T18:00:00Z","v":256,"vw":83.7599},{"c":83.74,"h":83.74,"l":83.728,"n":6,"o":83.733,"t":"2026-10-05T18:15:00Z","v":683,"vw":83.732531},{"c":83.56,"h":83.609,"l":83.56,"n":4,"o":83.609,"t":"2026-10-05T18:45:00Z","v":750,"vw":83.588},{"c":83.5688,"h":83.5688,"l":83.49,"n":7,"o":83.49,"t":"2026-10-05T19:30:00Z","v":606,"vw":83.515633},{"c":82.91,"h":82.97,"l":82.86,"n":21,"o":82.97,"t":"2026-10-05T19:45:00Z","v":2760,"vw":82.893704},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-06T11:15:00Z","v":279,"vw":83.55},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-06T13:15:00Z","v":200,"vw":83.8},{"c":83.925,"h":83.925,"l":83.6,"n":10,"o":83.72,"t":"2026-10-06T13:30:00Z","v":2954,"vw":83.770636},{"c":83.87,"h":83.87,"l":83.73,"n":3,"o":83.73,"t":"2026-10-06T13:45:00Z","v":492,"vw":83.774481},{"c":83.56,"h":83.72,"l":83.56,"n":2,"o":83.72,"t":"2026-10-06T14:15:00Z","v":330,"vw":83.608485},{"c":83.89,"h":83.9,"l":83.89,"n":4,"o":83.9,"t":"2026-10-06T14:45:00Z","v":1166,"vw":83.891621},{"c":83.99,"h":83.99,"l":83.96,"n":6,"o":83.96,"t":"2026-10-06T17:00:00Z","v":1854,"vw":83.988382},{"c":83.8,"h":83.94,"l":83.8,"n":8,"o":83.915,"t":"2026-10-06T17:15:00Z","v":610,"vw":83.856068},{"c":83.76,"h":83.76,"l":83.76,"n":2,"o":83.76,"t":"2026-10-06T18:00:00Z","v":131,"vw":83.76},{"c":83.6399,"h":83.64,"l":83.6399,"n":2,"o":83.64,"t":"2026-10-06T19:15:00Z","v":294,"vw":83.63995},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-06T19:30:00Z","v":117,"vw":83.6},{"c":83.66,"h":83.715,"l":83.469,"n":6,"o":83.469,"t":"2026-10-06T19:45:00Z","v":1352,"vw":83.647229},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-06T20:00:00Z","v":109,"vw":83.7},{"c":82.21,"h":82.21,"l":82,"n":7,"o":82.16,"t":"2026-10-07T13:30:00Z","v":471,"vw":82.093619},{"c":81.11,"h":81.11,"l":81.11,"n":4,"o":81.11,"t":"2026-10-07T13:45:00Z","v":350,"vw":81.11},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-07T14:00:00Z","v":1000,"vw":80.88},{"c":80.95,"h":80.95,"l":80.95,"n":2,"o":80.95,"t":"2026-10-07T14:15:00Z","v":101,"vw":80.95},{"c":80.5,"h":80.66,"l":80.5,"n":5,"o":80.66,"t":"2026-10-07T14:30:00Z","v":1215,"vw":80.631687},{"c":80.31,"h":80.315,"l":80.31,"n":3,"o":80.315,"t":"2026-10-07T15:15:00Z","v":1284,"vw":80.314581},{"c":80.58,"h":80.58,"l":80.54,"n":6,"o":80.54,"t":"2026-10-07T15:45:00Z","v":418,"vw":80.552232},{"c":80.69,"h":80.73,"l":80.69,"n":2,"o":80.73,"t":"2026-10-07T16:30:00Z","v":200,"vw":80.71},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-07T17:00:00Z","v":100,"vw":81.1},{"c":81.08,"h":81.08,"l":81.06,"n":4,"o":81.06,"t":"2026-10-07T18:15:00Z","v":1384,"vw":81.078462},{"c":80.98,"h":80.98,"l":80.98,"n":3,"o":80.98,"t":"2026-10-07T19:15:00Z","v":105,"vw":80.98},{"c":80.22,"h":80.22,"l":80.22,"n":6,"o":80.22,"t":"2026-10-08T13:30:00Z","v":152,"vw":80.22},{"c":80.94,"h":80.94,"l":80.94,"n":4,"o":80.94,"t":"2026-10-08T16:15:00Z","v":174,"vw":80.94},{"c":81.23,"h":81.32,"l":81.23,"n":33,"o":81.32,"t":"2026-10-08T18:45:00Z","v":6067,"vw":81.231666},{"c":81.38,"h":81.469,"l":81.38,"n":2,"o":81.469,"t":"2026-10-08T19:30:00Z","v":236,"vw":81.422992},{"c":81.39,"h":81.4,"l":81.39,"n":13,"o":81.4,"t":"2026-10-08T19:45:00Z","v":484,"vw":81.395},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-09T13:30:00Z","v":123,"vw":82},{"c":81.5542,"h":81.5542,"l":81.482,"n":3,"o":81.482,"t":"2026-10-09T14:15:00Z","v":220,"vw":81.5181},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-09T15:00:00Z","v":162,"vw":82.06},{"c":82.09,"h":82.09,"l":82.09,"n":4,"o":82.09,"t":"2026-10-09T15:30:00Z","v":426,"vw":82.09},{"c":81.9501,"h":81.9501,"l":81.9501,"n":1,"o":81.9501,"t":"2026-10-09T16:30:00Z","v":100,"vw":81.9501},{"c":82.26,"h":82.26,"l":82.26,"n":2,"o":82.26,"t":"2026-10-09T17:45:00Z","v":106,"vw":82.26},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-09T18:00:00Z","v":220,"vw":82.5},{"c":82.55,"h":82.55,"l":82.5,"n":4,"o":82.5,"t":"2026-10-09T18:45:00Z","v":300,"vw":82.517483},{"c":82.51,"h":82.51,"l":82.51,"n":1,"o":82.51,"t":"2026-10-09T19:00:00Z","v":130,"vw":82.51},{"c":82.29,"h":82.29,"l":82.24,"n":8,"o":82.24,"t":"2026-10-09T19:45:00Z","v":362,"vw":82.265},{"c":82.6358,"h":83.1,"l":82.04,"n":10,"o":82.04,"t":"2026-10-12T13:30:00Z","v":2042,"vw":82.919051},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-12T15:00:00Z","v":183,"vw":82.15},{"c":81.996,"h":82.02,"l":81.996,"n":3,"o":82.02,"t":"2026-10-12T16:45:00Z","v":2074,"vw":82.008},{"c":81.73,"h":81.73,"l":81.71,"n":17,"o":81.71,"t":"2026-10-12T19:00:00Z","v":2500,"vw":81.72},{"c":81.66,"h":81.66,"l":81.63,"n":3,"o":81.63,"t":"2026-10-12T19:45:00Z","v":300,"vw":81.649865},{"c":81.59,"h":81.59,"l":81.59,"n":3,"o":81.59,"t":"2026-10-12T20:00:00Z","v":117,"vw":81.59},{"c":81.89,"h":81.89,"l":81.89,"n":3,"o":81.89,"t":"2026-10-13T13:30:00Z","v":396,"vw":81.89},{"c":81.445,"h":81.5,"l":81.445,"n":4,"o":81.5,"t":"2026-10-13T13:45:00Z","v":483,"vw":81.46144},{"c":80.58,"h":80.58,"l":80.57,"n":4,"o":80.57,"t":"2026-10-13T15:45:00Z","v":400,"vw":80.5775},{"c":81.2,"h":81.2,"l":81.1899,"n":6,"o":81.19,"t":"2026-10-13T17:00:00Z","v":502,"vw":81.194975},{"c":81.75,"h":81.75,"l":81.75,"n":2,"o":81.75,"t":"2026-10-13T18:45:00Z","v":126,"vw":81.75},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-10-13T19:00:00Z","v":105,"vw":81.825},{"c":81.84,"h":81.9,"l":81.84,"n":3,"o":81.9,"t":"2026-10-13T19:45:00Z","v":636,"vw":81.866981},{"c":80.29,"h":80.29,"l":80.29,"n":1,"o":80.29,"t":"2026-10-14T13:00:00Z","v":1159,"vw":80.29},{"c":80.79,"h":80.79,"l":80.5,"n":6,"o":80.56,"t":"2026-10-14T13:30:00Z","v":1880,"vw":80.567871},{"c":79.5682,"h":79.5682,"l":79.51,"n":7,"o":79.51,"t":"2026-10-14T15:30:00Z","v":1500,"vw":79.542027},{"c":79.5701,"h":79.595,"l":79.57,"n":6,"o":79.595,"t":"2026-10-14T15:45:00Z","v":1455,"vw":79.587871},{"c":79.41,"h":79.41,"l":79.38,"n":2,"o":79.38,"t":"2026-10-14T16:15:00Z","v":200,"vw":79.395},{"c":79.3,"h":79.42,"l":79.25,"n":21,"o":79.42,"t":"2026-10-14T17:15:00Z","v":2029,"vw":79.300521},{"c":79.22,"h":79.22,"l":79.22,"n":7,"o":79.22,"t":"2026-10-14T17:30:00Z","v":1900,"vw":79.22},{"c":78.85,"h":79.075,"l":78.85,"n":5,"o":79.075,"t":"2026-10-14T17:45:00Z","v":403,"vw":78.979375},{"c":79.13,"h":79.13,"l":79.13,"n":3,"o":79.13,"t":"2026-10-14T18:30:00Z","v":477,"vw":79.13},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-14T18:45:00Z","v":100,"vw":79.1},{"c":79.33,"h":79.33,"l":79.33,"n":1,"o":79.33,"t":"2026-10-14T19:00:00Z","v":100,"vw":79.33},{"c":79.51,"h":79.51,"l":79.19,"n":9,"o":79.19,"t":"2026-10-14T19:15:00Z","v":382,"vw":79.299589},{"c":79.7,"h":79.7,"l":79.55,"n":23,"o":79.58,"t":"2026-10-14T19:45:00Z","v":625,"vw":79.633191},{"c":79.92,"h":79.92,"l":79.71,"n":3,"o":79.71,"t":"2026-10-15T13:30:00Z","v":226,"vw":79.803333},{"c":79.565,"h":79.565,"l":79.565,"n":1,"o":79.565,"t":"2026-10-15T14:00:00Z","v":100,"vw":79.565},{"c":81.005,"h":81.059,"l":80.978,"n":5,"o":81.04,"t":"2026-10-15T19:15:00Z","v":1450,"vw":81.030103},{"c":81.29,"h":81.3,"l":81.17,"n":14,"o":81.17,"t":"2026-10-15T19:45:00Z","v":780,"vw":81.255156},{"c":81.2982,"h":81.3128,"l":81.2982,"n":2,"o":81.3128,"t":"2026-10-15T20:00:00Z","v":650,"vw":81.307185},{"c":81.2,"h":81.2,"l":81.2,"n":6,"o":81.2,"t":"2026-10-16T15:00:00Z","v":482,"vw":81.2},{"c":80.3,"h":80.545,"l":80.3,"n":3,"o":80.545,"t":"2026-10-16T15:45:00Z","v":825,"vw":80.478101},{"c":80.21,"h":80.21,"l":80.21,"n":2,"o":80.21,"t":"2026-10-16T16:00:00Z","v":200,"vw":80.21},{"c":80.09,"h":80.09,"l":79.96,"n":37,"o":79.96,"t":"2026-10-16T16:45:00Z","v":1676,"vw":79.986141},{"c":80.12,"h":80.13,"l":80.12,"n":3,"o":80.13,"t":"2026-10-16T17:00:00Z","v":1054,"vw":80.125},{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-16T17:30:00Z","v":163,"vw":79.84},{"c":79.4876,"h":79.509,"l":79.41,"n":3,"o":79.41,"t":"2026-10-16T18:30:00Z","v":588,"vw":79.460038},{"c":79.59,"h":79.59,"l":79.59,"n":4,"o":79.59,"t":"2026-10-19T14:00:00Z","v":250,"vw":79.59},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-19T16:00:00Z","v":105,"vw":80.06},{"c":79.89,"h":79.95,"l":79.89,"n":4,"o":79.95,"t":"2026-10-19T16:15:00Z","v":753,"vw":79.941701},{"c":80.04,"h":80.04,"l":80.04,"n":4,"o":80.04,"t":"2026-10-19T19:15:00Z","v":5700,"vw":80.04},{"c":79.99,"h":79.99,"l":79.99,"n":3,"o":79.99,"t":"2026-10-19T19:30:00Z","v":205,"vw":79.99},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-20T14:15:00Z","v":220,"vw":81.52},{"c":81.09,"h":81.61,"l":81.09,"n":6,"o":81.61,"t":"2026-10-20T15:00:00Z","v":468,"vw":81.292597},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-20T16:15:00Z","v":100,"vw":80.96},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-20T18:30:00Z","v":100,"vw":81.23},{"c":81.2501,"h":81.26,"l":81.2501,"n":2,"o":81.26,"t":"2026-10-20T18:45:00Z","v":855,"vw":81.251258},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-20T19:45:00Z","v":249,"vw":81.32},{"c":82.35,"h":82.35,"l":82.34,"n":3,"o":82.34,"t":"2026-10-21T13:30:00Z","v":633,"vw":82.344747},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-10-21T14:30:00Z","v":125,"vw":82.15},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-21T15:15:00Z","v":100,"vw":81.97},{"c":82.14,"h":82.14,"l":82.14,"n":2,"o":82.14,"t":"2026-10-21T16:00:00Z","v":101,"vw":82.14},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-21T16:15:00Z","v":300,"vw":81.99},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-21T16:30:00Z","v":100,"vw":81.99},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-21T16:45:00Z","v":182,"vw":82.25},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-21T18:00:00Z","v":400,"vw":82.3},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-22T12:00:00Z","v":185,"vw":80.8},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-22T12:15:00Z","v":124,"vw":80.78},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-22T13:30:00Z","v":225,"vw":80},{"c":80.2,"h":80.2,"l":80.1,"n":3,"o":80.1,"t":"2026-10-22T14:15:00Z","v":753,"vw":80.185714},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-10-22T15:15:00Z","v":200,"vw":80.01},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-22T16:00:00Z","v":100,"vw":80.25},{"c":79.89,"h":79.89,"l":79.88,"n":10,"o":79.88,"t":"2026-10-22T16:30:00Z","v":749,"vw":79.88204},{"c":80.295,"h":80.295,"l":80.295,"n":1,"o":80.295,"t":"2026-10-22T17:45:00Z","v":100,"vw":80.295}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":5.048504273504274,"strike":77.00213675213675,"iv":0.33448440170940175,"gamma":0.045908333333333336,"theta":-0.05090299145299145,"vega":0.07871025641025642,"rho":0.04014674272968602,"breakevenPct":2.186488605319162},{"delta":0.75,"premium":6.0403329065300895,"strike":75.72215108834827,"iv":0.34651177976952624,"gamma":0.04034135723431498,"theta":-0.048408194622279126,"vega":0.07141626120358514,"rho":0.04265072514457258,"breakevenPct":1.8276156608485643},{"delta":0.8,"premium":7.104046242774568,"strike":74.3699421965318,"iv":0.3568913294797688,"gamma":0.034616763005780336,"theta":-0.04504682080924855,"vega":0.06326763005780346,"rho":0.04509926313803331,"breakevenPct":1.4683211150213062},{"delta":0.85,"premium":8.527272727272727,"strike":72.67379679144385,"iv":0.3678192513368984,"gamma":0.027927807486631016,"theta":-0.03958983957219252,"vega":0.05247860962566846,"rho":0.047279845393643896,"breakevenPct":1.1284258281543982}],"put":[{"delta":0.3,"premium":1.7285078713210125,"strike":76.67967145790554,"iv":0.35809459274469546,"gamma":0.04078332192562172,"theta":-0.0433015742642026,"vega":0.07467942048825005,"rho":-0.021323098889099897,"breakevenPct":6.655254266661033},{"delta":0.35,"premium":2.2247433264887055,"strike":77.70636550308008,"iv":0.35415893223819306,"gamma":0.04151341546885695,"theta":-0.042548665297741275,"vega":0.07510150581793291,"rho":-0.024935959883264275,"breakevenPct":5.99461712859908},{"delta":0.4,"premium":2.7209787816563997,"strike":78.73305954825462,"iv":0.35022327173169066,"gamma":0.04224350901209217,"theta":-0.041795756331279944,"vega":0.07552359114761578,"rho":-0.028548820877428657,"breakevenPct":5.333979990537126},{"delta":0.45,"premium":3.217214236824093,"strike":79.75975359342915,"iv":0.34628761122518825,"gamma":0.0429736025553274,"theta":-0.04104284736481861,"vega":0.07594567647729865,"rho":-0.03216168187159304,"breakevenPct":4.673342852475173},{"delta":0.5,"premium":3.713449691991786,"strike":80.78644763860369,"iv":0.34235195071868585,"gamma":0.04370369609856263,"theta":-0.04028993839835729,"vega":0.07636776180698152,"rho":-0.03577454286575742,"breakevenPct":4.0127057144132205},{"delta":0.55,"premium":4.20968514715948,"strike":81.81314168377824,"iv":0.33841629021218345,"gamma":0.04443378964179785,"theta":-0.03953702943189596,"vega":0.07678984713666438,"rho":-0.0393874038599218,"breakevenPct":3.3520685763512663},{"delta":0.6,"premium":4.705920602327172,"strike":82.83983572895278,"iv":0.33448062970568104,"gamma":0.04516388318503308,"theta":-0.038784120465434634,"vega":0.07721193246634725,"rho":-0.04300026485408617,"breakevenPct":2.691431438289314},{"delta":0.65,"premium":5.202156057494866,"strike":83.86652977412732,"iv":0.33054496919917864,"gamma":0.04589397672826831,"theta":-0.0380312114989733,"vega":0.07763401779603012,"rho":-0.04661312584825056,"breakevenPct":2.0307943002273605},{"delta":0.7,"premium":5.698391512662559,"strike":84.89322381930185,"iv":0.32660930869267624,"gamma":0.04662407027150353,"theta":-0.03727830253251198,"vega":0.07805610312571298,"rho":-0.05022598684241493,"breakevenPct":1.370157162165409}]},"raw":{"call":[{"delta":0.7,"premium":5.048504273504274,"strike":77.00213675213675,"iv":0.33448440170940175,"gamma":0.045908333333333336,"theta":-0.05090299145299145,"vega":0.07871025641025642,"rho":0.04014674272968602,"breakevenPct":2.186488605319162},{"delta":0.75,"premium":6.0403329065300895,"strike":75.72215108834827,"iv":0.34651177976952624,"gamma":0.04034135723431498,"theta":-0.048408194622279126,"vega":0.07141626120358514,"rho":0.04265072514457258,"breakevenPct":1.8276156608485643},{"delta":0.8,"premium":7.104046242774568,"strike":74.3699421965318,"iv":0.3568913294797688,"gamma":0.034616763005780336,"theta":-0.04504682080924855,"vega":0.06326763005780346,"rho":0.04509926313803331,"breakevenPct":1.4683211150213062},{"delta":0.85,"premium":8.527272727272727,"strike":72.67379679144385,"iv":0.3678192513368984,"gamma":0.027927807486631016,"theta":-0.03958983957219252,"vega":0.05247860962566846,"rho":0.047279845393643896,"breakevenPct":1.1284258281543982}],"put":[{"delta":0.3,"premium":1.7285078713210125,"strike":76.67967145790554,"iv":0.35809459274469546,"gamma":0.04078332192562172,"theta":-0.0433015742642026,"vega":0.07467942048825005,"rho":-0.021323098889099897,"breakevenPct":6.655254266661033},{"delta":0.35,"premium":2.2247433264887055,"strike":77.70636550308008,"iv":0.35415893223819306,"gamma":0.04151341546885695,"theta":-0.042548665297741275,"vega":0.07510150581793291,"rho":-0.024935959883264275,"breakevenPct":5.99461712859908},{"delta":0.4,"premium":2.7209787816563997,"strike":78.73305954825462,"iv":0.35022327173169066,"gamma":0.04224350901209217,"theta":-0.041795756331279944,"vega":0.07552359114761578,"rho":-0.028548820877428657,"breakevenPct":5.333979990537126},{"delta":0.45,"premium":3.217214236824093,"strike":79.75975359342915,"iv":0.34628761122518825,"gamma":0.0429736025553274,"theta":-0.04104284736481861,"vega":0.07594567647729865,"rho":-0.03216168187159304,"breakevenPct":4.673342852475173},{"delta":0.5,"premium":3.713449691991786,"strike":80.78644763860369,"iv":0.34235195071868585,"gamma":0.04370369609856263,"theta":-0.04028993839835729,"vega":0.07636776180698152,"rho":-0.03577454286575742,"breakevenPct":4.0127057144132205},{"delta":0.55,"premium":4.20968514715948,"strike":81.81314168377824,"iv":0.33841629021218345,"gamma":0.04443378964179785,"theta":-0.03953702943189596,"vega":0.07678984713666438,"rho":-0.0393874038599218,"breakevenPct":3.3520685763512663},{"delta":0.6,"premium":4.705920602327172,"strike":82.83983572895278,"iv":0.33448062970568104,"gamma":0.04516388318503308,"theta":-0.038784120465434634,"vega":0.07721193246634725,"rho":-0.04300026485408617,"breakevenPct":2.691431438289314},{"delta":0.65,"premium":5.202156057494866,"strike":83.86652977412732,"iv":0.33054496919917864,"gamma":0.04589397672826831,"theta":-0.0380312114989733,"vega":0.07763401779603012,"rho":-0.04661312584825056,"breakevenPct":2.0307943002273605},{"delta":0.7,"premium":5.698391512662559,"strike":84.89322381930185,"iv":0.32660930869267624,"gamma":0.04662407027150353,"theta":-0.03727830253251198,"vega":0.07805610312571298,"rho":-0.05022598684241493,"breakevenPct":1.370157162165409}]}},"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"}}