{"symbol":"WDIV","url":"https://intraalpha.com/companies/WDIV","capturedAt":"2026-10-22T22:56:50.463Z","state":"ready","quote":{"symbol":"WDIV","last_price":82.4887,"prev_close":82.3296,"regular_close":82.4887,"change":0.1591,"change_pct":0.1932,"regular_change":0.1591,"regular_change_pct":0.1932,"extended_change":0,"extended_change_pct":0,"bid":77.71,"ask":87.1,"bid_size":100,"ask_size":100,"volume":5129,"vwap":82.191534,"open":82.03,"high":82.4887,"low":81.975,"close":82.4887,"trade_count":161,"last_trade_at":"2026-10-22T22:30:00.003797314Z","last_quote_at":"2026-10-22T20:00:02.119140676Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:46.303574269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":277000000,"net_expense_ratio":0.004,"portfolio_turnover":0.52,"dividend_yield":0.0409,"inception_date":"2013-05-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:49.772170+00:00"},"optionObservedAt":"2026-10-22T19:56:28.721Z","bars":[{"c":81.57,"h":81.57,"l":81.57,"n":4,"o":81.57,"t":"2026-10-15T13:30:00Z","v":819,"vw":81.57},{"c":81.6695,"h":81.6695,"l":81.6695,"n":1,"o":81.6695,"t":"2026-10-15T14:10:00Z","v":124,"vw":81.6695},{"c":81.83,"h":81.83,"l":81.7799,"n":7,"o":81.78,"t":"2026-10-15T14:30:00Z","v":524,"vw":81.791938},{"c":81.79,"h":81.79,"l":81.78,"n":2,"o":81.78,"t":"2026-10-15T15:20:00Z","v":240,"vw":81.785833},{"c":81.73,"h":81.73,"l":81.73,"n":2,"o":81.73,"t":"2026-10-15T15:40:00Z","v":343,"vw":81.73},{"c":81.62,"h":81.62,"l":81.62,"n":3,"o":81.62,"t":"2026-10-15T15:50:00Z","v":349,"vw":81.62},{"c":81.7586,"h":81.83,"l":81.7585,"n":5,"o":81.83,"t":"2026-10-15T16:35:00Z","v":496,"vw":81.785446},{"c":81.789,"h":81.789,"l":81.78,"n":3,"o":81.78,"t":"2026-10-15T17:00:00Z","v":351,"vw":81.786},{"c":81.84,"h":81.84,"l":81.84,"n":4,"o":81.84,"t":"2026-10-15T17:40:00Z","v":205,"vw":81.84},{"c":81.83,"h":81.83,"l":81.795,"n":3,"o":81.795,"t":"2026-10-15T18:35:00Z","v":250,"vw":81.8125},{"c":81.84,"h":81.84,"l":81.84,"n":2,"o":81.84,"t":"2026-10-15T19:40:00Z","v":167,"vw":81.84},{"c":81.785,"h":81.785,"l":81.785,"n":5,"o":81.785,"t":"2026-10-15T19:50:00Z","v":437,"vw":81.785},{"c":82.51,"h":82.51,"l":82.51,"n":2,"o":82.51,"t":"2026-10-16T14:15:00Z","v":122,"vw":82.51},{"c":82.4967,"h":82.4967,"l":82.4967,"n":2,"o":82.4967,"t":"2026-10-16T15:05:00Z","v":124,"vw":82.4967},{"c":82.46,"h":82.46,"l":82.46,"n":2,"o":82.46,"t":"2026-10-16T15:20:00Z","v":158,"vw":82.46},{"c":82.16,"h":82.16,"l":82.16,"n":4,"o":82.16,"t":"2026-10-16T15:55:00Z","v":301,"vw":82.16},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-16T16:00:00Z","v":100,"vw":82.11},{"c":82.11,"h":82.15,"l":82.025,"n":7,"o":82.14,"t":"2026-10-16T16:05:00Z","v":824,"vw":82.116456},{"c":82.14,"h":82.1999,"l":82.14,"n":4,"o":82.1999,"t":"2026-10-16T16:20:00Z","v":287,"vw":82.173725},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-10-16T17:45:00Z","v":412,"vw":82.1},{"c":81.8701,"h":81.955,"l":81.8701,"n":5,"o":81.955,"t":"2026-10-16T18:00:00Z","v":349,"vw":81.917267},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-16T18:25:00Z","v":1047,"vw":82.01},{"c":81.965,"h":81.965,"l":81.965,"n":1,"o":81.965,"t":"2026-10-16T18:35:00Z","v":128,"vw":81.965},{"c":82.005,"h":82.005,"l":82.005,"n":1,"o":82.005,"t":"2026-10-16T19:15:00Z","v":200,"vw":82.005},{"c":82.01,"h":82.01,"l":82.01,"n":2,"o":82.01,"t":"2026-10-16T19:30:00Z","v":104,"vw":82.01},{"c":81.97,"h":81.97,"l":81.97,"n":10,"o":81.97,"t":"2026-10-19T13:30:00Z","v":217,"vw":81.97},{"c":82.16,"h":82.16,"l":82.16,"n":9,"o":82.16,"t":"2026-10-19T13:35:00Z","v":446,"vw":82.16},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-10-19T15:10:00Z","v":170,"vw":81.825},{"c":82.02,"h":82.05,"l":81.952,"n":17,"o":81.952,"t":"2026-10-19T15:25:00Z","v":3381,"vw":82.021075},{"c":81.81,"h":81.81,"l":81.81,"n":1,"o":81.81,"t":"2026-10-19T17:50:00Z","v":100,"vw":81.81},{"c":81.695,"h":81.695,"l":81.695,"n":3,"o":81.695,"t":"2026-10-19T19:05:00Z","v":302,"vw":81.695},{"c":81.935,"h":81.935,"l":81.935,"n":1,"o":81.935,"t":"2026-10-20T14:05:00Z","v":100,"vw":81.935},{"c":82.255,"h":82.255,"l":82.255,"n":1,"o":82.255,"t":"2026-10-20T15:00:00Z","v":210,"vw":82.255},{"c":82.25,"h":82.25,"l":82.235,"n":2,"o":82.235,"t":"2026-10-20T15:05:00Z","v":375,"vw":82.24308},{"c":82.1893,"h":82.1893,"l":82.1893,"n":1,"o":82.1893,"t":"2026-10-20T15:30:00Z","v":156,"vw":82.1893},{"c":82.0701,"h":82.0701,"l":82.0701,"n":1,"o":82.0701,"t":"2026-10-20T19:25:00Z","v":120,"vw":82.0701},{"c":82.21,"h":82.21,"l":82.21,"n":4,"o":82.21,"t":"2026-10-20T19:45:00Z","v":228,"vw":82.21},{"c":82.24,"h":82.24,"l":82.16,"n":4,"o":82.16,"t":"2026-10-21T14:05:00Z","v":433,"vw":82.210458},{"c":82.245,"h":82.245,"l":82.245,"n":1,"o":82.245,"t":"2026-10-21T14:25:00Z","v":191,"vw":82.245},{"c":82.265,"h":82.265,"l":82.265,"n":1,"o":82.265,"t":"2026-10-21T14:30:00Z","v":100,"vw":82.265},{"c":82.41,"h":82.65,"l":82.37,"n":36,"o":82.37,"t":"2026-10-21T14:45:00Z","v":5042,"vw":82.444723},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-21T14:50:00Z","v":190,"vw":82.31},{"c":82.43,"h":82.43,"l":82.43,"n":1,"o":82.43,"t":"2026-10-21T17:15:00Z","v":544,"vw":82.43},{"c":82.4308,"h":82.4308,"l":82.4308,"n":1,"o":82.4308,"t":"2026-10-21T17:20:00Z","v":135,"vw":82.4308},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-21T17:30:00Z","v":100,"vw":82.42},{"c":82.46,"h":82.46,"l":82.39,"n":9,"o":82.46,"t":"2026-10-21T17:55:00Z","v":2496,"vw":82.455209},{"c":82.19,"h":82.19,"l":82.19,"n":4,"o":82.19,"t":"2026-10-21T19:15:00Z","v":108,"vw":82.19},{"c":82.15,"h":82.15,"l":82.15,"n":2,"o":82.15,"t":"2026-10-21T19:20:00Z","v":110,"vw":82.15},{"c":82.39,"h":82.39,"l":82.39,"n":1,"o":82.39,"t":"2026-10-21T19:35:00Z","v":111,"vw":82.39},{"c":82.2601,"h":82.2601,"l":82.2601,"n":1,"o":82.2601,"t":"2026-10-21T19:40:00Z","v":446,"vw":82.2601},{"c":82.03,"h":82.03,"l":82.03,"n":4,"o":82.03,"t":"2026-10-22T13:30:00Z","v":616,"vw":82.03},{"c":82.06,"h":82.06,"l":82.06,"n":4,"o":82.06,"t":"2026-10-22T13:45:00Z","v":233,"vw":82.06},{"c":82.075,"h":82.075,"l":82.075,"n":1,"o":82.075,"t":"2026-10-22T14:55:00Z","v":313,"vw":82.075},{"c":82.1125,"h":82.1125,"l":82.1125,"n":1,"o":82.1125,"t":"2026-10-22T15:05:00Z","v":101,"vw":82.1125},{"c":81.975,"h":81.975,"l":81.975,"n":3,"o":81.975,"t":"2026-10-22T15:50:00Z","v":121,"vw":81.975},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-10-22T16:00:00Z","v":200,"vw":82.1},{"c":82.2491,"h":82.2491,"l":82.1,"n":12,"o":82.1,"t":"2026-10-22T16:05:00Z","v":871,"vw":82.188048},{"c":82.255,"h":82.255,"l":82.255,"n":2,"o":82.255,"t":"2026-10-22T16:55:00Z","v":108,"vw":82.255},{"c":82.33,"h":82.33,"l":82.29,"n":4,"o":82.29,"t":"2026-10-22T17:40:00Z","v":619,"vw":82.301845},{"c":82.36,"h":82.36,"l":82.35,"n":2,"o":82.35,"t":"2026-10-22T18:10:00Z","v":200,"vw":82.355},{"c":82.41,"h":82.41,"l":82.41,"n":2,"o":82.41,"t":"2026-10-22T18:50:00Z","v":248,"vw":82.41},{"c":82.4,"h":82.4,"l":82.4,"n":5,"o":82.4,"t":"2026-10-22T19:10:00Z","v":272,"vw":82.4}],"history":[{"c":65.9864,"h":66.57,"l":65.9864,"n":121,"o":66.57,"t":"2024-10-21T04:00:00Z","v":3285,"vw":66.276285},{"c":65.8845,"h":65.8845,"l":65.65,"n":170,"o":65.75,"t":"2024-10-22T04:00:00Z","v":13158,"vw":65.721548},{"c":65.5173,"h":65.59,"l":65.3,"n":125,"o":65.59,"t":"2024-10-23T04:00:00Z","v":5889,"vw":65.470162},{"c":65.5482,"h":65.72,"l":65.36,"n":137,"o":65.72,"t":"2024-10-24T04:00:00Z","v":6665,"vw":65.435042},{"c":65.1591,"h":65.8,"l":65.15,"n":140,"o":65.8,"t":"2024-10-25T04:00:00Z","v":4547,"vw":65.439882},{"c":65.7073,"h":65.7179,"l":65.5,"n":105,"o":65.5,"t":"2024-10-28T04:00:00Z","v":2172,"vw":65.638276},{"c":65.2544,"h":65.45,"l":65.21,"n":129,"o":65.45,"t":"2024-10-29T04:00:00Z","v":8244,"vw":65.370334},{"c":65.2,"h":65.49,"l":65.2,"n":128,"o":65.24,"t":"2024-10-30T04:00:00Z","v":30171,"vw":65.270765},{"c":65.1982,"h":65.3099,"l":65.08,"n":121,"o":65.305,"t":"2024-10-31T04:00:00Z","v":3915,"vw":65.201272},{"c":64.82,"h":65.39,"l":64.78,"n":246,"o":65.39,"t":"2024-11-01T04:00:00Z","v":15909,"vw":65.038953},{"c":65,"h":65.365,"l":64.91,"n":131,"o":65.28,"t":"2024-11-04T05:00:00Z","v":5740,"vw":65.060511},{"c":65.53,"h":65.53,"l":64.98,"n":100,"o":64.98,"t":"2024-11-05T05:00:00Z","v":2997,"vw":65.38913},{"c":65.105,"h":65.35,"l":64.88,"n":141,"o":65.35,"t":"2024-11-06T05:00:00Z","v":9604,"vw":65.074847},{"c":65.6,"h":65.75,"l":65.41,"n":142,"o":65.58,"t":"2024-11-07T05:00:00Z","v":44617,"vw":65.708863},{"c":65.36,"h":65.36,"l":65.1054,"n":120,"o":65.24,"t":"2024-11-08T05:00:00Z","v":5110,"vw":65.226864},{"c":65.3641,"h":65.6499,"l":65.3641,"n":140,"o":65.43,"t":"2024-11-11T05:00:00Z","v":7265,"vw":65.520362},{"c":64.5838,"h":64.98,"l":64.39,"n":155,"o":64.98,"t":"2024-11-12T05:00:00Z","v":8531,"vw":64.783997},{"c":64.3268,"h":64.59,"l":64.3205,"n":115,"o":64.59,"t":"2024-11-13T05:00:00Z","v":7007,"vw":64.380584},{"c":64.2807,"h":64.55,"l":64.2707,"n":76,"o":64.53,"t":"2024-11-14T05:00:00Z","v":2975,"vw":64.452568},{"c":64.4778,"h":64.48,"l":64.3219,"n":110,"o":64.41,"t":"2024-11-15T05:00:00Z","v":8164,"vw":64.379126},{"c":64.8297,"h":64.91,"l":64.49,"n":136,"o":64.57,"t":"2024-11-18T05:00:00Z","v":6052,"vw":64.79214},{"c":64.8913,"h":64.93,"l":64.48,"n":216,"o":64.49,"t":"2024-11-19T05:00:00Z","v":19861,"vw":64.729994},{"c":64.9056,"h":64.9056,"l":64.6,"n":94,"o":64.78,"t":"2024-11-20T05:00:00Z","v":4943,"vw":64.710011},{"c":65.3188,"h":65.3927,"l":64.98,"n":125,"o":65.03,"t":"2024-11-21T05:00:00Z","v":7093,"vw":65.153503},{"c":65.5411,"h":65.5972,"l":65.29,"n":124,"o":65.29,"t":"2024-11-22T05:00:00Z","v":6619,"vw":65.425735},{"c":65.6598,"h":65.9573,"l":65.54,"n":202,"o":65.87,"t":"2024-11-25T05:00:00Z","v":12585,"vw":65.753252},{"c":65.378,"h":65.46,"l":65.1755,"n":128,"o":65.46,"t":"2024-11-26T05:00:00Z","v":11604,"vw":65.277892},{"c":65.7906,"h":65.9594,"l":65.68,"n":82,"o":65.68,"t":"2024-11-27T05:00:00Z","v":4837,"vw":65.858718},{"c":66.1702,"h":66.1702,"l":66.01,"n":81,"o":66.01,"t":"2024-11-29T05:00:00Z","v":5428,"vw":66.099156},{"c":65.6814,"h":65.97,"l":65.49,"n":278,"o":65.97,"t":"2024-12-02T05:00:00Z","v":6485,"vw":65.794876},{"c":65.6199,"h":65.9,"l":65.6,"n":176,"o":65.9,"t":"2024-12-03T05:00:00Z","v":9184,"vw":65.718797},{"c":65.4898,"h":65.4898,"l":65.3805,"n":138,"o":65.43,"t":"2024-12-04T05:00:00Z","v":3878,"vw":65.431902},{"c":65.8869,"h":65.9999,"l":65.69,"n":86,"o":65.69,"t":"2024-12-05T05:00:00Z","v":2729,"vw":65.895712},{"c":65.6131,"h":66.01,"l":65.5,"n":96,"o":66,"t":"2024-12-06T05:00:00Z","v":5009,"vw":65.826517},{"c":65.4867,"h":65.95,"l":65.4867,"n":142,"o":65.9,"t":"2024-12-09T05:00:00Z","v":46382,"vw":65.676176},{"c":64.8653,"h":65.09,"l":64.8653,"n":104,"o":64.9,"t":"2024-12-10T05:00:00Z","v":3284,"vw":64.978008},{"c":64.7522,"h":65.11,"l":64.73,"n":80,"o":65.11,"t":"2024-12-11T05:00:00Z","v":4422,"vw":64.829803},{"c":64.3792,"h":64.64,"l":64.3792,"n":84,"o":64.58,"t":"2024-12-12T05:00:00Z","v":4457,"vw":64.569522},{"c":64.1974,"h":64.37,"l":64.065,"n":136,"o":64.37,"t":"2024-12-13T05:00:00Z","v":5619,"vw":64.173953},{"c":63.9565,"h":64.21,"l":63.9565,"n":135,"o":64.12,"t":"2024-12-16T05:00:00Z","v":5663,"vw":64.115022},{"c":63.73,"h":63.77,"l":63.5613,"n":172,"o":63.58,"t":"2024-12-17T05:00:00Z","v":31017,"vw":63.726488},{"c":62.0942,"h":63.63,"l":62.0942,"n":147,"o":63.63,"t":"2024-12-18T05:00:00Z","v":9229,"vw":63.213455},{"c":61.9568,"h":62.4187,"l":61.9446,"n":156,"o":62.4187,"t":"2024-12-19T05:00:00Z","v":6642,"vw":62.151845},{"c":62.45,"h":62.64,"l":61.84,"n":136,"o":61.84,"t":"2024-12-20T05:00:00Z","v":8977,"vw":62.508688},{"c":61.9978,"h":61.9978,"l":61.4601,"n":158,"o":61.76,"t":"2024-12-23T05:00:00Z","v":7878,"vw":61.744775},{"c":62.4587,"h":62.4587,"l":62.13,"n":107,"o":62.14,"t":"2024-12-24T05:00:00Z","v":7502,"vw":62.298967},{"c":62.4768,"h":62.58,"l":62.2352,"n":130,"o":62.58,"t":"2024-12-26T05:00:00Z","v":10311,"vw":62.457756},{"c":62.25,"h":62.47,"l":62.115,"n":148,"o":62.2,"t":"2024-12-27T05:00:00Z","v":7470,"vw":62.279068},{"c":62.0678,"h":62.13,"l":61.8399,"n":157,"o":62.06,"t":"2024-12-30T05:00:00Z","v":10329,"vw":61.965324},{"c":62.0879,"h":62.37,"l":61.9536,"n":106,"o":62.37,"t":"2024-12-31T05:00:00Z","v":7007,"vw":62.166162},{"c":61.7843,"h":62.29,"l":61.64,"n":242,"o":62.19,"t":"2025-01-02T05:00:00Z","v":14945,"vw":61.990496},{"c":62.0915,"h":62.1183,"l":61.84,"n":109,"o":62.05,"t":"2025-01-03T05:00:00Z","v":6921,"vw":62.030308},{"c":62.0555,"h":62.5,"l":62.035,"n":116,"o":62.5,"t":"2025-01-06T05:00:00Z","v":4372,"vw":62.294586},{"c":61.8039,"h":62.3113,"l":61.76,"n":124,"o":62.28,"t":"2025-01-07T05:00:00Z","v":7857,"vw":61.999996},{"c":61.5811,"h":61.63,"l":61.21,"n":86,"o":61.34,"t":"2025-01-08T05:00:00Z","v":3999,"vw":61.432401},{"c":60.51,"h":61.14,"l":60.3876,"n":153,"o":61.14,"t":"2025-01-10T05:00:00Z","v":10439,"vw":60.523491},{"c":60.5513,"h":60.5513,"l":60.14,"n":130,"o":60.14,"t":"2025-01-13T05:00:00Z","v":24620,"vw":60.334129},{"c":60.8873,"h":60.8873,"l":60.595,"n":126,"o":60.75,"t":"2025-01-14T05:00:00Z","v":9830,"vw":60.719763},{"c":61.33,"h":61.66,"l":61.285,"n":130,"o":61.66,"t":"2025-01-15T05:00:00Z","v":58049,"vw":61.327524},{"c":61.6838,"h":61.72,"l":61.1916,"n":146,"o":61.1916,"t":"2025-01-16T05:00:00Z","v":7427,"vw":61.5878},{"c":62.1029,"h":62.24,"l":61.9,"n":217,"o":61.9,"t":"2025-01-17T05:00:00Z","v":4458,"vw":62.045622},{"c":62.5661,"h":62.654,"l":62.4,"n":188,"o":62.4,"t":"2025-01-21T05:00:00Z","v":37249,"vw":62.527047},{"c":61.8281,"h":61.9401,"l":61.8281,"n":99,"o":61.93,"t":"2025-01-22T05:00:00Z","v":4044,"vw":61.9165},{"c":62.0687,"h":62.1357,"l":61.82,"n":106,"o":61.86,"t":"2025-01-23T05:00:00Z","v":5665,"vw":61.923056},{"c":62.2785,"h":62.44,"l":62.09,"n":108,"o":62.15,"t":"2025-01-24T05:00:00Z","v":6239,"vw":62.282243},{"c":62.499,"h":62.5301,"l":62.345,"n":134,"o":62.41,"t":"2025-01-27T05:00:00Z","v":7881,"vw":62.452054},{"c":62.1994,"h":62.4489,"l":62.04,"n":130,"o":62.4489,"t":"2025-01-28T05:00:00Z","v":10286,"vw":62.201898},{"c":62.0387,"h":62.3005,"l":61.89,"n":201,"o":62.15,"t":"2025-01-29T05:00:00Z","v":11617,"vw":62.056885},{"c":62.5501,"h":62.806,"l":62.3001,"n":158,"o":62.39,"t":"2025-01-30T05:00:00Z","v":5691,"vw":62.574952},{"c":62.0752,"h":62.51,"l":62.06,"n":157,"o":62.365,"t":"2025-01-31T05:00:00Z","v":7907,"vw":62.27358},{"c":61.5871,"h":61.7401,"l":60.97,"n":493,"o":61.22,"t":"2025-02-03T05:00:00Z","v":9083,"vw":61.323831},{"c":62.1423,"h":62.165,"l":61.8,"n":121,"o":61.8,"t":"2025-02-04T05:00:00Z","v":5898,"vw":62.086175},{"c":62.4528,"h":62.485,"l":62.2599,"n":153,"o":62.35,"t":"2025-02-05T05:00:00Z","v":6828,"vw":62.402202},{"c":62.4443,"h":62.45,"l":62.3092,"n":107,"o":62.36,"t":"2025-02-06T05:00:00Z","v":4960,"vw":62.359648},{"c":62.046,"h":62.46,"l":61.975,"n":100,"o":62.33,"t":"2025-02-07T05:00:00Z","v":3787,"vw":62.167758},{"c":62.3027,"h":62.315,"l":62.22,"n":97,"o":62.24,"t":"2025-02-10T05:00:00Z","v":3776,"vw":62.293202},{"c":62.3058,"h":62.3058,"l":62.02,"n":121,"o":62.02,"t":"2025-02-11T05:00:00Z","v":4409,"vw":62.158775},{"c":62.5463,"h":62.66,"l":62.13,"n":100,"o":62.13,"t":"2025-02-12T05:00:00Z","v":8824,"vw":62.546971},{"c":63.1318,"h":63.14,"l":62.8077,"n":152,"o":62.86,"t":"2025-02-13T05:00:00Z","v":12176,"vw":62.962821},{"c":63.176,"h":63.405,"l":63.176,"n":151,"o":63.405,"t":"2025-02-14T05:00:00Z","v":3590,"vw":63.334877},{"c":63.38,"h":63.4285,"l":63.17,"n":106,"o":63.26,"t":"2025-02-18T05:00:00Z","v":11300,"vw":63.323683},{"c":63.3714,"h":63.38,"l":63.08,"n":112,"o":63.15,"t":"2025-02-19T05:00:00Z","v":8256,"vw":63.2076},{"c":63.7916,"h":63.8,"l":63.5675,"n":111,"o":63.62,"t":"2025-02-20T05:00:00Z","v":3193,"vw":63.657561},{"c":63.52,"h":63.8685,"l":63.395,"n":153,"o":63.8,"t":"2025-02-21T05:00:00Z","v":9522,"vw":63.647496},{"c":63.69,"h":63.975,"l":63.69,"n":358,"o":63.88,"t":"2025-02-24T05:00:00Z","v":8850,"vw":63.902706},{"c":64.3947,"h":64.5,"l":64.245,"n":138,"o":64.28,"t":"2025-02-25T05:00:00Z","v":4611,"vw":64.376767},{"c":64.3562,"h":64.7001,"l":64.2636,"n":95,"o":64.55,"t":"2025-02-26T05:00:00Z","v":4414,"vw":64.577089},{"c":63.9736,"h":64.37,"l":63.97,"n":183,"o":64.37,"t":"2025-02-27T05:00:00Z","v":8511,"vw":64.063675},{"c":63.9608,"h":64,"l":63.55,"n":142,"o":63.82,"t":"2025-02-28T05:00:00Z","v":6417,"vw":63.87889},{"c":63.9675,"h":64.61,"l":63.7509,"n":126,"o":64.37,"t":"2025-03-03T05:00:00Z","v":3133,"vw":64.313957},{"c":64.08,"h":64.505,"l":63.65,"n":525,"o":63.93,"t":"2025-03-04T05:00:00Z","v":37519,"vw":63.994246},{"c":64.86,"h":64.92,"l":64.53,"n":311,"o":64.57,"t":"2025-03-05T05:00:00Z","v":54233,"vw":64.730151},{"c":64.9306,"h":65.11,"l":64.7176,"n":163,"o":64.78,"t":"2025-03-06T05:00:00Z","v":11544,"vw":64.894657},{"c":65.783,"h":65.783,"l":65.05,"n":151,"o":65.05,"t":"2025-03-07T05:00:00Z","v":7971,"vw":65.362864},{"c":65.4064,"h":65.8772,"l":65.07,"n":171,"o":65.38,"t":"2025-03-10T04:00:00Z","v":11048,"vw":65.515501},{"c":65.0601,"h":67.1,"l":64.8054,"n":132,"o":65.63,"t":"2025-03-11T04:00:00Z","v":7964,"vw":65.19783},{"c":64.9127,"h":65.1,"l":64.69,"n":123,"o":65.1,"t":"2025-03-12T04:00:00Z","v":6800,"vw":64.880687},{"c":64.9543,"h":65.2304,"l":64.78,"n":89,"o":65.2304,"t":"2025-03-13T04:00:00Z","v":5194,"vw":64.922043},{"c":65.5669,"h":65.5669,"l":65.11,"n":249,"o":65.16,"t":"2025-03-14T04:00:00Z","v":8539,"vw":65.277746},{"c":66.2956,"h":66.3595,"l":65.63,"n":134,"o":65.63,"t":"2025-03-17T04:00:00Z","v":7799,"vw":66.192411},{"c":66.1963,"h":66.23,"l":65.99,"n":266,"o":66.15,"t":"2025-03-18T04:00:00Z","v":8290,"vw":66.068557},{"c":66.2459,"h":66.3795,"l":65.94,"n":155,"o":66.15,"t":"2025-03-19T04:00:00Z","v":6816,"vw":66.132032},{"c":65.9552,"h":65.9552,"l":65.7,"n":99,"o":65.7,"t":"2025-03-20T04:00:00Z","v":5987,"vw":65.861364},{"c":65.44,"h":65.54,"l":65.385,"n":110,"o":65.54,"t":"2025-03-21T04:00:00Z","v":6993,"vw":65.480578},{"c":65.1148,"h":65.2447,"l":65.058,"n":249,"o":65.22,"t":"2025-03-24T04:00:00Z","v":3554,"vw":65.183779},{"c":65.29,"h":65.42,"l":65.21,"n":158,"o":65.305,"t":"2025-03-25T04:00:00Z","v":6139,"vw":65.342878},{"c":65.1044,"h":65.37,"l":64.998,"n":189,"o":65.23,"t":"2025-03-26T04:00:00Z","v":15272,"vw":65.218807},{"c":65.4713,"h":65.5148,"l":65.32,"n":138,"o":65.32,"t":"2025-03-27T04:00:00Z","v":6662,"vw":65.434868},{"c":65.2566,"h":65.4199,"l":65.111,"n":181,"o":65.35,"t":"2025-03-28T04:00:00Z","v":4845,"vw":65.252012},{"c":65.1097,"h":65.18,"l":64.65,"n":156,"o":64.65,"t":"2025-03-31T04:00:00Z","v":5850,"vw":64.917716},{"c":65.3856,"h":65.52,"l":64.9831,"n":222,"o":65.33,"t":"2025-04-01T04:00:00Z","v":8170,"vw":65.26282},{"c":65.4467,"h":65.4467,"l":65,"n":138,"o":65,"t":"2025-04-02T04:00:00Z","v":7541,"vw":65.259381},{"c":65.1437,"h":65.7197,"l":65.05,"n":289,"o":65.05,"t":"2025-04-03T04:00:00Z","v":10834,"vw":65.346742},{"c":62.0774,"h":63.41,"l":62.0732,"n":302,"o":63.41,"t":"2025-04-04T04:00:00Z","v":28876,"vw":62.640538},{"c":60.4463,"h":62.1401,"l":59.79,"n":244,"o":60.71,"t":"2025-04-07T04:00:00Z","v":15811,"vw":60.473125},{"c":59.841,"h":62.21,"l":59.4,"n":205,"o":62.21,"t":"2025-04-08T04:00:00Z","v":10582,"vw":60.780036},{"c":62.3,"h":62.5701,"l":59.6409,"n":169,"o":60.13,"t":"2025-04-09T04:00:00Z","v":17152,"vw":61.03384},{"c":61.9149,"h":62.0527,"l":61.145,"n":141,"o":62.03,"t":"2025-04-10T04:00:00Z","v":6616,"vw":61.720893},{"c":63.4041,"h":63.49,"l":62.3401,"n":278,"o":62.41,"t":"2025-04-11T04:00:00Z","v":7212,"vw":62.858587},{"c":64.1889,"h":64.31,"l":63.62,"n":108,"o":63.62,"t":"2025-04-14T04:00:00Z","v":4000,"vw":64.172242},{"c":64.4287,"h":64.61,"l":64.3,"n":98,"o":64.3,"t":"2025-04-15T04:00:00Z","v":7288,"vw":64.507115},{"c":64.647,"h":65.09,"l":64.44,"n":211,"o":64.54,"t":"2025-04-16T04:00:00Z","v":8341,"vw":64.702348},{"c":65.1059,"h":65.375,"l":64.83,"n":145,"o":64.83,"t":"2025-04-17T04:00:00Z","v":5506,"vw":65.199498},{"c":64.9325,"h":65.34,"l":64.5107,"n":276,"o":65.34,"t":"2025-04-21T04:00:00Z","v":5991,"vw":64.803117},{"c":66.1108,"h":66.22,"l":65.8289,"n":120,"o":65.8289,"t":"2025-04-22T04:00:00Z","v":7654,"vw":66.154872},{"c":65.8749,"h":66.46,"l":65.7,"n":114,"o":66.46,"t":"2025-04-23T04:00:00Z","v":5311,"vw":66.080324},{"c":66.4651,"h":66.4651,"l":65.95,"n":103,"o":65.99,"t":"2025-04-24T04:00:00Z","v":11325,"vw":66.297591},{"c":66.2427,"h":66.2427,"l":66.01,"n":136,"o":66.06,"t":"2025-04-25T04:00:00Z","v":13466,"vw":66.081746},{"c":66.7822,"h":66.7822,"l":66.0001,"n":145,"o":66.39,"t":"2025-04-28T04:00:00Z","v":5269,"vw":66.518508},{"c":66.8513,"h":66.9325,"l":66.72,"n":125,"o":66.72,"t":"2025-04-29T04:00:00Z","v":3974,"vw":66.853586},{"c":67.0913,"h":67.0913,"l":66.44,"n":105,"o":66.44,"t":"2025-04-30T04:00:00Z","v":4547,"vw":66.85883},{"c":66.915,"h":67.19,"l":66.78,"n":131,"o":67.13,"t":"2025-05-01T04:00:00Z","v":37490,"vw":66.829546},{"c":67.425,"h":67.62,"l":67.34,"n":272,"o":67.55,"t":"2025-05-02T04:00:00Z","v":12525,"vw":67.458458},{"c":67.6058,"h":67.735,"l":67.5392,"n":130,"o":67.5392,"t":"2025-05-05T04:00:00Z","v":4788,"vw":67.641764},{"c":67.7856,"h":67.912,"l":67.37,"n":132,"o":67.37,"t":"2025-05-06T04:00:00Z","v":11262,"vw":67.762445},{"c":67.3707,"h":67.675,"l":67.3707,"n":130,"o":67.62,"t":"2025-05-07T04:00:00Z","v":11698,"vw":67.538382},{"c":67.2567,"h":67.525,"l":67.21,"n":112,"o":67.233,"t":"2025-05-08T04:00:00Z","v":6863,"vw":67.418937},{"c":67.5645,"h":67.73,"l":67.445,"n":133,"o":67.69,"t":"2025-05-09T04:00:00Z","v":5831,"vw":67.625577},{"c":67.504,"h":67.72,"l":67.39,"n":316,"o":67.72,"t":"2025-05-12T04:00:00Z","v":86950,"vw":67.460358},{"c":67.4518,"h":67.55,"l":67.285,"n":178,"o":67.54,"t":"2025-05-13T04:00:00Z","v":9141,"vw":67.457951},{"c":67.2354,"h":67.4799,"l":67.01,"n":157,"o":67.46,"t":"2025-05-14T04:00:00Z","v":7568,"vw":67.242017},{"c":67.7831,"h":67.785,"l":67.48,"n":157,"o":67.48,"t":"2025-05-15T04:00:00Z","v":7158,"vw":67.591498},{"c":68.0541,"h":68.08,"l":67.81,"n":247,"o":67.86,"t":"2025-05-16T04:00:00Z","v":13752,"vw":67.943249},{"c":68.274,"h":68.274,"l":67.97,"n":159,"o":67.97,"t":"2025-05-19T04:00:00Z","v":7702,"vw":68.076012},{"c":68.6389,"h":68.71,"l":68.44,"n":184,"o":68.45,"t":"2025-05-20T04:00:00Z","v":9524,"vw":68.54859},{"c":68.3257,"h":68.84,"l":68.3257,"n":152,"o":68.77,"t":"2025-05-21T04:00:00Z","v":5181,"vw":68.61483},{"c":68.1216,"h":68.2,"l":68.02,"n":96,"o":68.12,"t":"2025-05-22T04:00:00Z","v":5206,"vw":68.154512},{"c":68.4459,"h":68.535,"l":67.86,"n":162,"o":67.86,"t":"2025-05-23T04:00:00Z","v":13991,"vw":68.262356},{"c":68.9041,"h":68.9716,"l":68.783,"n":188,"o":68.86,"t":"2025-05-27T04:00:00Z","v":6787,"vw":68.870579},{"c":68.415,"h":68.69,"l":68.41,"n":114,"o":68.69,"t":"2025-05-28T04:00:00Z","v":10369,"vw":68.53168},{"c":69.0216,"h":69.08,"l":68.76,"n":150,"o":68.86,"t":"2025-05-29T04:00:00Z","v":16711,"vw":68.884311},{"c":69.4252,"h":69.4252,"l":69.17,"n":145,"o":69.17,"t":"2025-05-30T04:00:00Z","v":7748,"vw":69.268426},{"c":69.7677,"h":69.79,"l":69.31,"n":171,"o":69.52,"t":"2025-06-02T04:00:00Z","v":15237,"vw":69.678398},{"c":69.7005,"h":69.78,"l":69.62,"n":127,"o":69.78,"t":"2025-06-03T04:00:00Z","v":9505,"vw":69.722213},{"c":70.0401,"h":70.19,"l":69.86,"n":454,"o":70,"t":"2025-06-04T04:00:00Z","v":30258,"vw":70.054311},{"c":69.9466,"h":70.18,"l":69.9402,"n":120,"o":70.18,"t":"2025-06-05T04:00:00Z","v":8123,"vw":70.048054},{"c":70.3487,"h":70.35,"l":70.1584,"n":140,"o":70.25,"t":"2025-06-06T04:00:00Z","v":16664,"vw":70.231729},{"c":70.4589,"h":70.67,"l":70.37,"n":123,"o":70.41,"t":"2025-06-09T04:00:00Z","v":5002,"vw":70.556742},{"c":70.7238,"h":70.774,"l":70.6208,"n":99,"o":70.68,"t":"2025-06-10T04:00:00Z","v":4008,"vw":70.739882},{"c":70.7864,"h":71.02,"l":70.75,"n":109,"o":70.85,"t":"2025-06-11T04:00:00Z","v":7697,"vw":70.899767},{"c":71.4373,"h":71.49,"l":71.18,"n":156,"o":71.18,"t":"2025-06-12T04:00:00Z","v":8132,"vw":71.33704},{"c":70.8291,"h":71.14,"l":70.7446,"n":107,"o":70.81,"t":"2025-06-13T04:00:00Z","v":4767,"vw":70.901701},{"c":71.2,"h":71.66,"l":71.1747,"n":115,"o":71.42,"t":"2025-06-16T04:00:00Z","v":30445,"vw":71.38348},{"c":70.2841,"h":70.88,"l":70.24,"n":106,"o":70.88,"t":"2025-06-17T04:00:00Z","v":4711,"vw":70.560087},{"c":70.2995,"h":70.7088,"l":70.29,"n":121,"o":70.44,"t":"2025-06-18T04:00:00Z","v":8170,"vw":70.413145},{"c":70.0463,"h":70.47,"l":70.03,"n":209,"o":70.47,"t":"2025-06-20T04:00:00Z","v":8826,"vw":70.222076},{"c":69.2903,"h":69.2903,"l":68.59,"n":169,"o":68.63,"t":"2025-06-23T04:00:00Z","v":7342,"vw":69.051632},{"c":69.96,"h":70.01,"l":69.7099,"n":209,"o":69.83,"t":"2025-06-24T04:00:00Z","v":12504,"vw":69.885161},{"c":69.75,"h":69.85,"l":69.542,"n":180,"o":69.85,"t":"2025-06-25T04:00:00Z","v":12854,"vw":69.704381},{"c":70.2926,"h":70.33,"l":70.11,"n":151,"o":70.11,"t":"2025-06-26T04:00:00Z","v":7196,"vw":70.209812},{"c":70.24,"h":70.44,"l":69.97,"n":143,"o":70.29,"t":"2025-06-27T04:00:00Z","v":7134,"vw":70.278691},{"c":70.5429,"h":70.5496,"l":70.135,"n":148,"o":70.15,"t":"2025-06-30T04:00:00Z","v":10433,"vw":70.332226},{"c":70.7251,"h":71.076,"l":70.335,"n":489,"o":70.5,"t":"2025-07-01T04:00:00Z","v":24688,"vw":70.794109},{"c":71.2191,"h":71.24,"l":70.8635,"n":152,"o":71.14,"t":"2025-07-02T04:00:00Z","v":15499,"vw":71.14303},{"c":71.4509,"h":71.52,"l":71.25,"n":85,"o":71.42,"t":"2025-07-03T04:00:00Z","v":4228,"vw":71.412241},{"c":70.6866,"h":71.13,"l":70.6001,"n":228,"o":71.02,"t":"2025-07-07T04:00:00Z","v":6701,"vw":70.890784},{"c":70.8077,"h":70.8801,"l":70.5096,"n":133,"o":70.55,"t":"2025-07-08T04:00:00Z","v":9322,"vw":70.719157},{"c":71.2185,"h":71.2268,"l":70.845,"n":160,"o":71.13,"t":"2025-07-09T04:00:00Z","v":11787,"vw":71.098877},{"c":71.2229,"h":71.46,"l":70.99,"n":168,"o":70.99,"t":"2025-07-10T04:00:00Z","v":63186,"vw":71.174399},{"c":70.75,"h":70.96,"l":70.68,"n":220,"o":70.81,"t":"2025-07-11T04:00:00Z","v":8200,"vw":70.837589},{"c":71.0674,"h":71.08,"l":70.89,"n":127,"o":70.91,"t":"2025-07-14T04:00:00Z","v":6576,"vw":70.966302},{"c":70.6121,"h":71.18,"l":70.53,"n":200,"o":71.18,"t":"2025-07-15T04:00:00Z","v":15363,"vw":70.734888},{"c":70.88,"h":70.8898,"l":70.5107,"n":126,"o":70.65,"t":"2025-07-16T04:00:00Z","v":9858,"vw":70.770885},{"c":70.8915,"h":70.8915,"l":70.63,"n":121,"o":70.6499,"t":"2025-07-17T04:00:00Z","v":5601,"vw":70.6699},{"c":70.7715,"h":71.17,"l":70.72,"n":117,"o":71.17,"t":"2025-07-18T04:00:00Z","v":4258,"vw":70.902565},{"c":71.0949,"h":71.37,"l":71.035,"n":143,"o":71.11,"t":"2025-07-21T04:00:00Z","v":6082,"vw":71.223341},{"c":71.95,"h":71.96,"l":71.24,"n":132,"o":71.24,"t":"2025-07-22T04:00:00Z","v":7022,"vw":71.789499},{"c":72.6,"h":72.6,"l":72.14,"n":137,"o":72.26,"t":"2025-07-23T04:00:00Z","v":6744,"vw":72.371043},{"c":72.0947,"h":72.38,"l":72.0947,"n":121,"o":72.28,"t":"2025-07-24T04:00:00Z","v":6087,"vw":72.241425},{"c":72.2189,"h":72.2189,"l":71.9,"n":133,"o":71.95,"t":"2025-07-25T04:00:00Z","v":3119,"vw":71.975735},{"c":71.4696,"h":71.95,"l":71.4073,"n":146,"o":71.95,"t":"2025-07-28T04:00:00Z","v":4243,"vw":71.53475},{"c":71.52,"h":71.62,"l":71.47,"n":188,"o":71.62,"t":"2025-07-29T04:00:00Z","v":5578,"vw":71.538707},{"c":70.967,"h":71.415,"l":70.95,"n":120,"o":71.349,"t":"2025-07-30T04:00:00Z","v":5786,"vw":71.291276},{"c":70.4995,"h":70.83,"l":70.49,"n":158,"o":70.83,"t":"2025-07-31T04:00:00Z","v":15576,"vw":70.730032},{"c":70.16,"h":70.47,"l":69.97,"n":580,"o":70.43,"t":"2025-08-01T04:00:00Z","v":22563,"vw":70.221467},{"c":70.78,"h":70.9,"l":70.5635,"n":266,"o":70.85,"t":"2025-08-04T04:00:00Z","v":33014,"vw":70.80475},{"c":71.2117,"h":71.25,"l":71.11,"n":141,"o":71.17,"t":"2025-08-05T04:00:00Z","v":6729,"vw":71.197096},{"c":71.3189,"h":71.39,"l":71.23,"n":142,"o":71.29,"t":"2025-08-06T04:00:00Z","v":7433,"vw":71.308654},{"c":71.4876,"h":71.71,"l":71.34,"n":157,"o":71.71,"t":"2025-08-07T04:00:00Z","v":9469,"vw":71.405301},{"c":71.7966,"h":71.895,"l":71.74,"n":176,"o":71.81,"t":"2025-08-08T04:00:00Z","v":7255,"vw":71.795604},{"c":71.6822,"h":71.86,"l":71.62,"n":168,"o":71.8,"t":"2025-08-11T04:00:00Z","v":8095,"vw":71.722634},{"c":72.2493,"h":72.2709,"l":71.83,"n":150,"o":71.83,"t":"2025-08-12T04:00:00Z","v":7672,"vw":72.122582},{"c":72.845,"h":72.845,"l":72.59,"n":141,"o":72.59,"t":"2025-08-13T04:00:00Z","v":5762,"vw":72.700138},{"c":72.5452,"h":72.79,"l":72.285,"n":105,"o":72.79,"t":"2025-08-14T04:00:00Z","v":4753,"vw":72.434003},{"c":72.7427,"h":72.79,"l":72.65,"n":141,"o":72.73,"t":"2025-08-15T04:00:00Z","v":9043,"vw":72.702982},{"c":72.6655,"h":72.77,"l":72.5775,"n":138,"o":72.72,"t":"2025-08-18T04:00:00Z","v":7213,"vw":72.643117},{"c":72.7261,"h":72.95,"l":72.645,"n":106,"o":72.85,"t":"2025-08-19T04:00:00Z","v":6098,"vw":72.810906},{"c":73.01,"h":73.02,"l":72.81,"n":148,"o":72.81,"t":"2025-08-20T04:00:00Z","v":9581,"vw":72.938797},{"c":72.9516,"h":73.04,"l":72.88,"n":135,"o":72.88,"t":"2025-08-21T04:00:00Z","v":10327,"vw":72.93461},{"c":73.9577,"h":74.03,"l":73.08,"n":157,"o":73.08,"t":"2025-08-22T04:00:00Z","v":12361,"vw":73.846245},{"c":73.209,"h":73.73,"l":73.18,"n":178,"o":73.68,"t":"2025-08-25T04:00:00Z","v":12688,"vw":73.42833},{"c":73.0959,"h":73.0959,"l":73.0299,"n":164,"o":73.0301,"t":"2025-08-26T04:00:00Z","v":4317,"vw":73.048841},{"c":73.0304,"h":73.0304,"l":72.64,"n":153,"o":72.64,"t":"2025-08-27T04:00:00Z","v":9892,"vw":72.85638},{"c":72.977,"h":73.115,"l":72.73,"n":132,"o":72.97,"t":"2025-08-28T04:00:00Z","v":8607,"vw":72.937683},{"c":73.0275,"h":73.03,"l":72.71,"n":111,"o":72.71,"t":"2025-08-29T04:00:00Z","v":5860,"vw":72.918329},{"c":72.4,"h":72.51,"l":72.15,"n":313,"o":72.23,"t":"2025-09-02T04:00:00Z","v":18372,"vw":72.300492},{"c":72.47,"h":72.47,"l":72.29,"n":138,"o":72.29,"t":"2025-09-03T04:00:00Z","v":10220,"vw":72.406129},{"c":72.64,"h":72.66,"l":72.4,"n":124,"o":72.4399,"t":"2025-09-04T04:00:00Z","v":9159,"vw":72.478766},{"c":73.02,"h":73.13,"l":72.88,"n":144,"o":73.13,"t":"2025-09-05T04:00:00Z","v":7279,"vw":72.98692},{"c":73.291,"h":73.35,"l":73.04,"n":164,"o":73.35,"t":"2025-09-08T04:00:00Z","v":6597,"vw":73.155163},{"c":73.1396,"h":73.2,"l":73.0085,"n":125,"o":73.2,"t":"2025-09-09T04:00:00Z","v":5438,"vw":73.111975},{"c":73.0216,"h":73.25,"l":72.9796,"n":166,"o":73.13,"t":"2025-09-10T04:00:00Z","v":11439,"vw":73.129457},{"c":73.79,"h":73.79,"l":73.32,"n":110,"o":73.32,"t":"2025-09-11T04:00:00Z","v":5398,"vw":73.581121},{"c":73.6954,"h":73.709,"l":73.52,"n":117,"o":73.61,"t":"2025-09-12T04:00:00Z","v":9392,"vw":73.585447},{"c":73.94,"h":73.98,"l":73.76,"n":236,"o":73.98,"t":"2025-09-15T04:00:00Z","v":14847,"vw":73.857501},{"c":73.7965,"h":73.95,"l":73.59,"n":149,"o":73.72,"t":"2025-09-16T04:00:00Z","v":7941,"vw":73.746116},{"c":73.6104,"h":74.03,"l":73.61,"n":165,"o":73.72,"t":"2025-09-17T04:00:00Z","v":7339,"vw":73.840006},{"c":73.5276,"h":73.5699,"l":73.3,"n":164,"o":73.36,"t":"2025-09-18T04:00:00Z","v":6144,"vw":73.473912},{"c":73.2446,"h":73.36,"l":73.2446,"n":148,"o":73.36,"t":"2025-09-19T04:00:00Z","v":7921,"vw":73.288545},{"c":72.585,"h":72.59,"l":72.4442,"n":124,"o":72.56,"t":"2025-09-22T04:00:00Z","v":14806,"vw":72.552954},{"c":72.6035,"h":72.82,"l":72.58,"n":269,"o":72.58,"t":"2025-09-23T04:00:00Z","v":9342,"vw":72.673227},{"c":72.2666,"h":72.41,"l":72.2,"n":182,"o":72.39,"t":"2025-09-24T04:00:00Z","v":12259,"vw":72.311733},{"c":71.7324,"h":71.89,"l":71.66,"n":159,"o":71.89,"t":"2025-09-25T04:00:00Z","v":7627,"vw":71.767154},{"c":72.2284,"h":72.25,"l":72.01,"n":167,"o":72.01,"t":"2025-09-26T04:00:00Z","v":10177,"vw":72.193159},{"c":72.3815,"h":72.5,"l":72.28,"n":187,"o":72.5,"t":"2025-09-29T04:00:00Z","v":6533,"vw":72.373439},{"c":72.6953,"h":72.6996,"l":72.355,"n":163,"o":72.38,"t":"2025-09-30T04:00:00Z","v":8122,"vw":72.507572},{"c":73.0422,"h":73.0831,"l":72.75,"n":274,"o":72.75,"t":"2025-10-01T04:00:00Z","v":10962,"vw":72.943407},{"c":72.8398,"h":72.97,"l":72.595,"n":110,"o":72.97,"t":"2025-10-02T04:00:00Z","v":6670,"vw":72.730861},{"c":73.2692,"h":73.38,"l":73.02,"n":142,"o":73.02,"t":"2025-10-03T04:00:00Z","v":6165,"vw":73.286797},{"c":73.071,"h":73.2,"l":72.9825,"n":169,"o":73.2,"t":"2025-10-06T04:00:00Z","v":6291,"vw":73.144719},{"c":72.61,"h":73.02,"l":72.59,"n":162,"o":73.02,"t":"2025-10-07T04:00:00Z","v":8587,"vw":72.791393},{"c":72.5971,"h":72.86,"l":72.31,"n":145,"o":72.86,"t":"2025-10-08T04:00:00Z","v":10835,"vw":72.635509},{"c":72.1748,"h":72.88,"l":72.1748,"n":134,"o":72.88,"t":"2025-10-09T04:00:00Z","v":5402,"vw":72.374701},{"c":71.4943,"h":72.49,"l":71.44,"n":166,"o":72.49,"t":"2025-10-10T04:00:00Z","v":6890,"vw":71.932931},{"c":71.995,"h":72.1,"l":71.89,"n":150,"o":72,"t":"2025-10-13T04:00:00Z","v":6985,"vw":71.976317},{"c":72.6477,"h":72.78,"l":71.97,"n":179,"o":71.97,"t":"2025-10-14T04:00:00Z","v":9255,"vw":72.355712},{"c":72.93,"h":73.091,"l":72.7724,"n":145,"o":72.92,"t":"2025-10-15T04:00:00Z","v":8056,"vw":72.932419},{"c":72.9651,"h":73.33,"l":72.79,"n":184,"o":73.11,"t":"2025-10-16T04:00:00Z","v":16448,"vw":72.988733},{"c":73.1411,"h":73.271,"l":72.8155,"n":156,"o":72.83,"t":"2025-10-17T04:00:00Z","v":7228,"vw":72.958114},{"c":73.4079,"h":73.4079,"l":73.245,"n":125,"o":73.2797,"t":"2025-10-20T04:00:00Z","v":3902,"vw":73.320251},{"c":73.1986,"h":73.27,"l":73.0187,"n":161,"o":73.15,"t":"2025-10-21T04:00:00Z","v":11072,"vw":73.195958},{"c":73.3267,"h":73.44,"l":73.14,"n":152,"o":73.14,"t":"2025-10-22T04:00:00Z","v":7277,"vw":73.310317},{"c":73.543,"h":73.6699,"l":73.4425,"n":144,"o":73.52,"t":"2025-10-23T04:00:00Z","v":4901,"vw":73.561821},{"c":73.7369,"h":73.8,"l":73.65,"n":148,"o":73.65,"t":"2025-10-24T04:00:00Z","v":4978,"vw":73.745984},{"c":73.8177,"h":73.8177,"l":73.72,"n":169,"o":73.74,"t":"2025-10-27T04:00:00Z","v":4760,"vw":73.772159},{"c":73.8433,"h":73.94,"l":73.5,"n":226,"o":73.69,"t":"2025-10-28T04:00:00Z","v":12717,"vw":73.741435},{"c":73.0955,"h":73.71,"l":72.82,"n":150,"o":73.69,"t":"2025-10-29T04:00:00Z","v":10806,"vw":73.392975},{"c":72.49,"h":72.7099,"l":72.49,"n":186,"o":72.49,"t":"2025-10-30T04:00:00Z","v":13176,"vw":72.602405},{"c":72.3447,"h":72.3589,"l":72.22,"n":132,"o":72.22,"t":"2025-10-31T04:00:00Z","v":5060,"vw":72.287927},{"c":72.4093,"h":72.48,"l":72.25,"n":498,"o":72.48,"t":"2025-11-03T05:00:00Z","v":6042,"vw":72.397279},{"c":72.2791,"h":72.51,"l":72.08,"n":106,"o":72.28,"t":"2025-11-04T05:00:00Z","v":6348,"vw":72.285538},{"c":72.8,"h":72.8799,"l":72.49,"n":136,"o":72.49,"t":"2025-11-05T05:00:00Z","v":7920,"vw":72.759389},{"c":73.1226,"h":73.2557,"l":72.95,"n":146,"o":72.95,"t":"2025-11-06T05:00:00Z","v":6280,"vw":73.132963},{"c":73.68,"h":73.68,"l":73.08,"n":206,"o":73.1,"t":"2025-11-07T05:00:00Z","v":15435,"vw":73.401376},{"c":74.1512,"h":74.1512,"l":73.74,"n":180,"o":74,"t":"2025-11-10T05:00:00Z","v":9229,"vw":73.94901},{"c":74.6177,"h":74.68,"l":74.31,"n":169,"o":74.31,"t":"2025-11-11T05:00:00Z","v":12781,"vw":74.567733},{"c":74.8999,"h":74.9905,"l":74.61,"n":128,"o":74.61,"t":"2025-11-12T05:00:00Z","v":6063,"vw":74.887667},{"c":74.6205,"h":75.13,"l":74.58,"n":243,"o":74.92,"t":"2025-11-13T05:00:00Z","v":45583,"vw":74.81147},{"c":74.6814,"h":74.7468,"l":74.4425,"n":137,"o":74.55,"t":"2025-11-14T05:00:00Z","v":6609,"vw":74.642213},{"c":74.1856,"h":74.73,"l":74.02,"n":192,"o":74.4,"t":"2025-11-17T05:00:00Z","v":7986,"vw":74.433489},{"c":73.8048,"h":73.94,"l":73.54,"n":145,"o":73.7,"t":"2025-11-18T05:00:00Z","v":6087,"vw":73.764558},{"c":73.2975,"h":73.7,"l":73.15,"n":162,"o":73.7,"t":"2025-11-19T05:00:00Z","v":10597,"vw":73.345245},{"c":72.688,"h":73.786,"l":72.65,"n":196,"o":73.73,"t":"2025-11-20T05:00:00Z","v":13422,"vw":73.000725},{"c":73.72,"h":73.755,"l":73.21,"n":179,"o":73.21,"t":"2025-11-21T05:00:00Z","v":37712,"vw":73.618855},{"c":73.585,"h":73.69,"l":73.28,"n":238,"o":73.61,"t":"2025-11-24T05:00:00Z","v":14963,"vw":73.500277},{"c":74.3078,"h":74.367,"l":73.63,"n":306,"o":73.84,"t":"2025-11-25T05:00:00Z","v":22306,"vw":74.112101},{"c":74.7575,"h":74.85,"l":74.39,"n":145,"o":74.39,"t":"2025-11-26T05:00:00Z","v":8669,"vw":74.76605},{"c":75.0986,"h":75.0986,"l":74.62,"n":93,"o":75.01,"t":"2025-11-28T05:00:00Z","v":4712,"vw":74.943846},{"c":74.7116,"h":75.035,"l":74.71,"n":192,"o":74.83,"t":"2025-12-01T05:00:00Z","v":10467,"vw":74.884927},{"c":74.8045,"h":74.97,"l":74.6462,"n":150,"o":74.97,"t":"2025-12-02T05:00:00Z","v":12199,"vw":74.740243},{"c":74.7,"h":74.87,"l":74.7,"n":150,"o":74.77,"t":"2025-12-03T05:00:00Z","v":8928,"vw":74.811451},{"c":74.86,"h":74.98,"l":74.76,"n":150,"o":74.86,"t":"2025-12-04T05:00:00Z","v":11335,"vw":74.883313},{"c":74.9,"h":75,"l":74.8298,"n":153,"o":74.89,"t":"2025-12-05T05:00:00Z","v":6955,"vw":74.874002},{"c":74.46,"h":74.76,"l":74.43,"n":162,"o":74.76,"t":"2025-12-08T05:00:00Z","v":6352,"vw":74.512995},{"c":74.35,"h":74.7099,"l":74.35,"n":129,"o":74.57,"t":"2025-12-09T05:00:00Z","v":7089,"vw":74.557524},{"c":74.9788,"h":74.9788,"l":74.4,"n":162,"o":74.4,"t":"2025-12-10T05:00:00Z","v":7362,"vw":74.576649},{"c":75.4497,"h":75.63,"l":75.04,"n":230,"o":75.04,"t":"2025-12-11T05:00:00Z","v":19760,"vw":75.327203},{"c":75.34,"h":75.555,"l":75.12,"n":174,"o":75.38,"t":"2025-12-12T05:00:00Z","v":26965,"vw":75.298612},{"c":75.46,"h":75.88,"l":75.31,"n":349,"o":75.82,"t":"2025-12-15T05:00:00Z","v":59675,"vw":75.500412},{"c":75.31,"h":75.73,"l":75.25,"n":211,"o":75.62,"t":"2025-12-16T05:00:00Z","v":14663,"vw":75.481563},{"c":75.286,"h":75.55,"l":75.16,"n":174,"o":75.47,"t":"2025-12-17T05:00:00Z","v":10278,"vw":75.353498},{"c":75.44,"h":75.78,"l":75.44,"n":195,"o":75.68,"t":"2025-12-18T05:00:00Z","v":7749,"vw":75.606386},{"c":75.484,"h":75.8598,"l":75.484,"n":172,"o":75.61,"t":"2025-12-19T05:00:00Z","v":18784,"vw":75.741227},{"c":75.03,"h":75.06,"l":74.76,"n":159,"o":74.81,"t":"2025-12-22T05:00:00Z","v":6084,"vw":74.953863},{"c":75.47,"h":75.5,"l":75.26,"n":199,"o":75.26,"t":"2025-12-23T05:00:00Z","v":10868,"vw":75.399825},{"c":75.74,"h":75.8,"l":75.6,"n":164,"o":75.6,"t":"2025-12-24T05:00:00Z","v":10374,"vw":75.691706},{"c":75.81,"h":75.87,"l":75.69,"n":154,"o":75.74,"t":"2025-12-26T05:00:00Z","v":4549,"vw":75.735537},{"c":75.73,"h":75.8296,"l":75.65,"n":191,"o":75.65,"t":"2025-12-29T05:00:00Z","v":6582,"vw":75.758341},{"c":75.89,"h":75.97,"l":75.666,"n":158,"o":75.675,"t":"2025-12-30T05:00:00Z","v":18274,"vw":75.836636},{"c":75.4462,"h":75.69,"l":75.43,"n":153,"o":75.69,"t":"2025-12-31T05:00:00Z","v":6602,"vw":75.489744},{"c":76.0305,"h":76.11,"l":75.67,"n":806,"o":75.83,"t":"2026-01-02T05:00:00Z","v":8439,"vw":75.907788},{"c":76.25,"h":76.38,"l":75.72,"n":204,"o":75.72,"t":"2026-01-05T05:00:00Z","v":13580,"vw":76.11601},{"c":76.41,"h":76.55,"l":76.23,"n":161,"o":76.3,"t":"2026-01-06T05:00:00Z","v":9217,"vw":76.329198},{"c":76.06,"h":76.41,"l":76.01,"n":182,"o":76.41,"t":"2026-01-07T05:00:00Z","v":10349,"vw":76.148211},{"c":76.3,"h":76.6,"l":76.28,"n":167,"o":76.28,"t":"2026-01-08T05:00:00Z","v":26256,"vw":76.488256},{"c":76.58,"h":76.5875,"l":76.31,"n":203,"o":76.36,"t":"2026-01-09T05:00:00Z","v":12597,"vw":76.490713},{"c":76.75,"h":76.75,"l":76.46,"n":243,"o":76.64,"t":"2026-01-12T05:00:00Z","v":153447,"vw":76.522069},{"c":76.21,"h":76.62,"l":76.04,"n":245,"o":76.62,"t":"2026-01-13T05:00:00Z","v":16370,"vw":76.250471},{"c":76.665,"h":76.69,"l":76.39,"n":239,"o":76.39,"t":"2026-01-14T05:00:00Z","v":17699,"vw":76.561043},{"c":77.19,"h":77.32,"l":76.855,"n":174,"o":76.9,"t":"2026-01-15T05:00:00Z","v":9027,"vw":77.150305},{"c":77.164,"h":77.365,"l":77.1,"n":211,"o":77.34,"t":"2026-01-16T05:00:00Z","v":7468,"vw":77.259181},{"c":76.67,"h":76.91,"l":76.43,"n":286,"o":76.65,"t":"2026-01-20T05:00:00Z","v":19361,"vw":76.69811},{"c":77.2992,"h":77.385,"l":76.7101,"n":255,"o":76.89,"t":"2026-01-21T05:00:00Z","v":15638,"vw":77.00866},{"c":77.71,"h":78.0299,"l":77.59,"n":250,"o":77.59,"t":"2026-01-22T05:00:00Z","v":15792,"vw":77.834258},{"c":77.8553,"h":77.8807,"l":77.42,"n":282,"o":77.56,"t":"2026-01-23T05:00:00Z","v":24058,"vw":77.58714},{"c":78.0987,"h":78.3,"l":78.01,"n":213,"o":78.2,"t":"2026-01-26T05:00:00Z","v":9364,"vw":78.153477},{"c":79.18,"h":79.18,"l":78.69,"n":189,"o":78.69,"t":"2026-01-27T05:00:00Z","v":6119,"vw":78.965704},{"c":78.93,"h":79.17,"l":78.6,"n":265,"o":79,"t":"2026-01-28T05:00:00Z","v":43556,"vw":78.825357},{"c":79.496,"h":79.71,"l":78.75,"n":220,"o":79.42,"t":"2026-01-29T05:00:00Z","v":12789,"vw":79.192118},{"c":79.07,"h":79.19,"l":78.705,"n":310,"o":79.19,"t":"2026-01-30T05:00:00Z","v":14989,"vw":78.895488},{"c":79.1233,"h":79.28,"l":78.89,"n":504,"o":79.12,"t":"2026-02-02T05:00:00Z","v":15473,"vw":79.04338},{"c":79.56,"h":79.9,"l":79.01,"n":227,"o":79.01,"t":"2026-02-03T05:00:00Z","v":16490,"vw":79.415059},{"c":80.64,"h":80.84,"l":80.35,"n":200,"o":80.39,"t":"2026-02-04T05:00:00Z","v":10689,"vw":80.605687},{"c":80.211,"h":80.58,"l":80.19,"n":192,"o":80.35,"t":"2026-02-05T05:00:00Z","v":10627,"vw":80.349408},{"c":81.27,"h":81.27,"l":80.88,"n":209,"o":80.88,"t":"2026-02-06T05:00:00Z","v":17535,"vw":81.123168},{"c":81.3065,"h":81.3751,"l":80.985,"n":248,"o":81.17,"t":"2026-02-09T05:00:00Z","v":14759,"vw":81.265797},{"c":81.81,"h":82,"l":81.64,"n":261,"o":81.65,"t":"2026-02-10T05:00:00Z","v":44794,"vw":81.777986},{"c":82.11,"h":82.26,"l":81.8,"n":195,"o":81.93,"t":"2026-02-11T05:00:00Z","v":8983,"vw":82.01155},{"c":81.95,"h":82.445,"l":81.67,"n":221,"o":82.32,"t":"2026-02-12T05:00:00Z","v":11953,"vw":82.183879},{"c":82.57,"h":82.57,"l":81.85,"n":244,"o":82.06,"t":"2026-02-13T05:00:00Z","v":14648,"vw":82.18132},{"c":82.4,"h":82.495,"l":81.745,"n":250,"o":82.23,"t":"2026-02-17T05:00:00Z","v":14892,"vw":82.203247},{"c":82.06,"h":82.5199,"l":81.9901,"n":226,"o":82.36,"t":"2026-02-18T05:00:00Z","v":17557,"vw":82.317547},{"c":81.81,"h":81.83,"l":81.6,"n":150,"o":81.7,"t":"2026-02-19T05:00:00Z","v":6316,"vw":81.733146},{"c":82.67,"h":82.67,"l":81.88,"n":175,"o":81.88,"t":"2026-02-20T05:00:00Z","v":11935,"vw":82.280995},{"c":82.15,"h":82.67,"l":82.085,"n":226,"o":82.6,"t":"2026-02-23T05:00:00Z","v":15415,"vw":82.239023},{"c":82.42,"h":82.55,"l":82.3,"n":159,"o":82.35,"t":"2026-02-24T05:00:00Z","v":8443,"vw":82.436494},{"c":82.5829,"h":82.6,"l":82.12,"n":171,"o":82.48,"t":"2026-02-25T05:00:00Z","v":10840,"vw":82.410646},{"c":82.49,"h":82.55,"l":82.04,"n":384,"o":82.44,"t":"2026-02-26T05:00:00Z","v":42718,"vw":82.409214},{"c":82.37,"h":82.53,"l":82.19,"n":183,"o":82.31,"t":"2026-02-27T05:00:00Z","v":9161,"vw":82.350073},{"c":81.5033,"h":81.66,"l":80.93,"n":207,"o":80.95,"t":"2026-03-02T05:00:00Z","v":10499,"vw":81.371234},{"c":80.09,"h":80.4,"l":78.73,"n":281,"o":79.34,"t":"2026-03-03T05:00:00Z","v":22723,"vw":79.539812},{"c":80.2044,"h":80.27,"l":79.59,"n":202,"o":79.93,"t":"2026-03-04T05:00:00Z","v":11001,"vw":79.846132},{"c":79.3185,"h":79.55,"l":78.83,"n":208,"o":79.48,"t":"2026-03-05T05:00:00Z","v":9106,"vw":79.292364},{"c":78.9345,"h":78.965,"l":78.21,"n":192,"o":78.5,"t":"2026-03-06T05:00:00Z","v":8332,"vw":78.522699},{"c":78.8403,"h":78.9328,"l":77.3,"n":294,"o":77.96,"t":"2026-03-09T04:00:00Z","v":16247,"vw":77.9365},{"c":78.24,"h":78.89,"l":78.15,"n":239,"o":78.88,"t":"2026-03-10T04:00:00Z","v":10895,"vw":78.366606},{"c":78.09,"h":78.09,"l":77.465,"n":290,"o":78,"t":"2026-03-11T04:00:00Z","v":29134,"vw":77.873876},{"c":77.0772,"h":77.3762,"l":76.8,"n":188,"o":77.24,"t":"2026-03-12T04:00:00Z","v":11554,"vw":77.189838},{"c":76.65,"h":77.665,"l":76.65,"n":161,"o":77.665,"t":"2026-03-13T04:00:00Z","v":9752,"vw":76.923341},{"c":77.484,"h":77.61,"l":77.2912,"n":178,"o":77.43,"t":"2026-03-16T04:00:00Z","v":5856,"vw":77.445167},{"c":78.04,"h":78.2149,"l":78.0287,"n":180,"o":78.05,"t":"2026-03-17T04:00:00Z","v":8372,"vw":78.072871},{"c":76.91,"h":77.54,"l":76.875,"n":165,"o":77.54,"t":"2026-03-18T04:00:00Z","v":10873,"vw":77.384926},{"c":76.93,"h":77.41,"l":76.31,"n":137,"o":76.31,"t":"2026-03-19T04:00:00Z","v":6839,"vw":76.635501},{"c":75.5533,"h":76.33,"l":75.42,"n":178,"o":76.25,"t":"2026-03-20T04:00:00Z","v":7450,"vw":75.851331},{"c":76.11,"h":76.39,"l":75.65,"n":224,"o":75.77,"t":"2026-03-23T04:00:00Z","v":13902,"vw":75.866251},{"c":75.8218,"h":76.2,"l":75.29,"n":155,"o":75.29,"t":"2026-03-24T04:00:00Z","v":6825,"vw":75.891887},{"c":76.5088,"h":76.75,"l":76.295,"n":180,"o":76.66,"t":"2026-03-25T04:00:00Z","v":5772,"vw":76.570291},{"c":75.79,"h":76.43,"l":75.6901,"n":149,"o":75.9,"t":"2026-03-26T04:00:00Z","v":4320,"vw":75.959935},{"c":75.68,"h":76.09,"l":75.37,"n":160,"o":75.76,"t":"2026-03-27T04:00:00Z","v":6760,"vw":75.636253},{"c":75.51,"h":76.17,"l":75.42,"n":145,"o":75.7782,"t":"2026-03-30T04:00:00Z","v":25397,"vw":75.526252},{"c":77.1522,"h":77.16,"l":76.18,"n":206,"o":76.365,"t":"2026-03-31T04:00:00Z","v":18997,"vw":76.802281},{"c":77.39,"h":77.705,"l":77.23,"n":477,"o":77.41,"t":"2026-04-01T04:00:00Z","v":10122,"vw":77.411682},{"c":77.2515,"h":77.52,"l":76.4725,"n":159,"o":76.54,"t":"2026-04-02T04:00:00Z","v":12525,"vw":76.892465},{"c":77.6021,"h":77.6231,"l":77.18,"n":215,"o":77.18,"t":"2026-04-06T04:00:00Z","v":18179,"vw":77.440284},{"c":77.9,"h":79.63,"l":76.29,"n":431,"o":77.45,"t":"2026-04-07T04:00:00Z","v":262557,"vw":77.700456},{"c":79.2517,"h":79.31,"l":78.88,"n":223,"o":79.31,"t":"2026-04-08T04:00:00Z","v":25215,"vw":79.091113},{"c":79.3313,"h":79.5925,"l":78.93,"n":136,"o":79.16,"t":"2026-04-09T04:00:00Z","v":4863,"vw":79.464149},{"c":79.44,"h":79.57,"l":79.17,"n":110,"o":79.54,"t":"2026-04-10T04:00:00Z","v":7824,"vw":79.371641},{"c":79.4411,"h":79.46,"l":78.769,"n":139,"o":78.87,"t":"2026-04-13T04:00:00Z","v":5726,"vw":79.047272},{"c":79.7483,"h":79.86,"l":79.5414,"n":145,"o":79.55,"t":"2026-04-14T04:00:00Z","v":8657,"vw":79.712387},{"c":79.4438,"h":79.56,"l":79.4,"n":124,"o":79.5,"t":"2026-04-15T04:00:00Z","v":4829,"vw":79.453293},{"c":79.587,"h":79.7889,"l":79.36,"n":130,"o":79.76,"t":"2026-04-16T04:00:00Z","v":5523,"vw":79.531505},{"c":80.4,"h":80.505,"l":80.1,"n":161,"o":80.31,"t":"2026-04-17T04:00:00Z","v":9036,"vw":80.392882},{"c":80.23,"h":80.31,"l":80,"n":188,"o":80,"t":"2026-04-20T04:00:00Z","v":13955,"vw":80.164101},{"c":79.1951,"h":80.0889,"l":79.165,"n":161,"o":80.0889,"t":"2026-04-21T04:00:00Z","v":6149,"vw":79.558568},{"c":79.545,"h":79.89,"l":79.42,"n":189,"o":79.84,"t":"2026-04-22T04:00:00Z","v":51799,"vw":79.596851},{"c":79.6293,"h":79.969,"l":79.48,"n":133,"o":79.905,"t":"2026-04-23T04:00:00Z","v":4869,"vw":79.75095},{"c":79.9826,"h":80.09,"l":79.7,"n":118,"o":79.78,"t":"2026-04-24T04:00:00Z","v":3450,"vw":79.883793},{"c":79.849,"h":80.07,"l":79.81,"n":125,"o":79.81,"t":"2026-04-27T04:00:00Z","v":2548,"vw":79.870165},{"c":79.79,"h":80.0635,"l":79.77,"n":133,"o":79.77,"t":"2026-04-28T04:00:00Z","v":3163,"vw":79.923674},{"c":79.0589,"h":79.78,"l":79.05,"n":148,"o":79.78,"t":"2026-04-29T04:00:00Z","v":6239,"vw":79.365305},{"c":81.01,"h":81.11,"l":79.9499,"n":128,"o":79.95,"t":"2026-04-30T04:00:00Z","v":5075,"vw":80.596294},{"c":81.1008,"h":81.3399,"l":80.9801,"n":162,"o":81.06,"t":"2026-05-01T04:00:00Z","v":6284,"vw":81.201824},{"c":80.03,"h":80.64,"l":80.01,"n":468,"o":80.43,"t":"2026-05-04T04:00:00Z","v":15109,"vw":80.218865},{"c":80.7019,"h":80.9498,"l":80.5,"n":136,"o":80.68,"t":"2026-05-05T04:00:00Z","v":3491,"vw":80.673295},{"c":81.505,"h":81.54,"l":81.3901,"n":122,"o":81.54,"t":"2026-05-06T04:00:00Z","v":4321,"vw":81.450347},{"c":80.745,"h":81.5,"l":80.74,"n":150,"o":81.5,"t":"2026-05-07T04:00:00Z","v":7506,"vw":81.036009},{"c":81.087,"h":81.135,"l":80.9456,"n":117,"o":81.115,"t":"2026-05-08T04:00:00Z","v":3859,"vw":81.076341},{"c":81.0589,"h":81.52,"l":81.05,"n":161,"o":81.52,"t":"2026-05-11T04:00:00Z","v":5904,"vw":81.205129},{"c":80.8167,"h":80.8167,"l":80.3925,"n":119,"o":80.58,"t":"2026-05-12T04:00:00Z","v":3325,"vw":80.495804},{"c":80.7503,"h":80.7503,"l":80.56,"n":142,"o":80.57,"t":"2026-05-13T04:00:00Z","v":8107,"vw":80.605012},{"c":81.0727,"h":81.336,"l":81.03,"n":130,"o":81.08,"t":"2026-05-14T04:00:00Z","v":3844,"vw":81.148235},{"c":80.1769,"h":80.33,"l":80.1769,"n":108,"o":80.33,"t":"2026-05-15T04:00:00Z","v":2394,"vw":80.240784},{"c":80.7447,"h":80.7487,"l":80.41,"n":134,"o":80.56,"t":"2026-05-18T04:00:00Z","v":6316,"vw":80.54441},{"c":80.4641,"h":80.6701,"l":80.3142,"n":124,"o":80.36,"t":"2026-05-19T04:00:00Z","v":6891,"vw":80.529237},{"c":81.3204,"h":81.3204,"l":80.93,"n":115,"o":80.93,"t":"2026-05-20T04:00:00Z","v":2308,"vw":81.162328},{"c":81.607,"h":81.81,"l":81.02,"n":127,"o":81.02,"t":"2026-05-21T04:00:00Z","v":6948,"vw":81.411549},{"c":81.4842,"h":81.525,"l":81.3,"n":131,"o":81.44,"t":"2026-05-22T04:00:00Z","v":5083,"vw":81.421743},{"c":81.93,"h":82.2467,"l":81.72,"n":167,"o":82,"t":"2026-05-26T04:00:00Z","v":5553,"vw":81.86984},{"c":81.7852,"h":81.97,"l":81.73,"n":123,"o":81.96,"t":"2026-05-27T04:00:00Z","v":6089,"vw":81.86939},{"c":81.5786,"h":81.685,"l":81.435,"n":112,"o":81.457,"t":"2026-05-28T04:00:00Z","v":2169,"vw":81.580462},{"c":81.9907,"h":82.205,"l":81.9907,"n":102,"o":82.2,"t":"2026-05-29T04:00:00Z","v":3855,"vw":82.08185},{"c":81.8887,"h":82.04,"l":81.6327,"n":139,"o":81.78,"t":"2026-06-01T04:00:00Z","v":5261,"vw":81.908924},{"c":82.1542,"h":82.1542,"l":81.87,"n":123,"o":81.89,"t":"2026-06-02T04:00:00Z","v":5089,"vw":82.042753},{"c":81.1588,"h":81.75,"l":81.1588,"n":113,"o":81.75,"t":"2026-06-03T04:00:00Z","v":2790,"vw":81.475444},{"c":81.7044,"h":81.76,"l":81.54,"n":114,"o":81.6572,"t":"2026-06-04T04:00:00Z","v":4964,"vw":81.611006},{"c":80.775,"h":81.36,"l":80.715,"n":130,"o":81.245,"t":"2026-06-05T04:00:00Z","v":3847,"vw":81.074871},{"c":81.0029,"h":81.46,"l":80.95,"n":145,"o":81.46,"t":"2026-06-08T04:00:00Z","v":5404,"vw":81.221078},{"c":81.3148,"h":81.675,"l":81.025,"n":162,"o":81.43,"t":"2026-06-09T04:00:00Z","v":14642,"vw":81.286158},{"c":81.1823,"h":81.5199,"l":81.1,"n":122,"o":81.17,"t":"2026-06-10T04:00:00Z","v":4509,"vw":81.377109},{"c":82.2779,"h":82.32,"l":81.36,"n":139,"o":81.38,"t":"2026-06-11T04:00:00Z","v":4734,"vw":81.703191},{"c":82.4237,"h":82.59,"l":82.06,"n":112,"o":82.24,"t":"2026-06-12T04:00:00Z","v":5047,"vw":82.39044},{"c":82.5245,"h":83.07,"l":82.48,"n":139,"o":83.07,"t":"2026-06-15T04:00:00Z","v":2874,"vw":82.741564},{"c":82.3366,"h":82.72,"l":82.3366,"n":115,"o":82.5,"t":"2026-06-16T04:00:00Z","v":6257,"vw":82.52052},{"c":81.0174,"h":82.05,"l":81.0174,"n":115,"o":82.05,"t":"2026-06-17T04:00:00Z","v":2246,"vw":81.557122},{"c":81.1022,"h":81.21,"l":80.96,"n":132,"o":81,"t":"2026-06-18T04:00:00Z","v":3401,"vw":81.07929},{"c":79.4444,"h":79.63,"l":79.4444,"n":208,"o":79.5,"t":"2026-06-22T04:00:00Z","v":6802,"vw":79.554724},{"c":79.48,"h":79.49,"l":78.9326,"n":222,"o":78.94,"t":"2026-06-23T04:00:00Z","v":11311,"vw":79.224287},{"c":79.387,"h":79.65,"l":79.12,"n":190,"o":79.46,"t":"2026-06-24T04:00:00Z","v":13070,"vw":79.436283},{"c":79.9771,"h":80.19,"l":79.9,"n":183,"o":79.9,"t":"2026-06-25T04:00:00Z","v":7984,"vw":80.063651},{"c":80.327,"h":80.3336,"l":80.09,"n":125,"o":80.09,"t":"2026-06-26T04:00:00Z","v":4972,"vw":80.147303},{"c":80.2531,"h":80.285,"l":79.9514,"n":196,"o":80.25,"t":"2026-06-29T04:00:00Z","v":7341,"vw":80.075146},{"c":79.908,"h":80.02,"l":79.835,"n":125,"o":79.835,"t":"2026-06-30T04:00:00Z","v":4357,"vw":79.923699},{"c":79.7788,"h":80.02,"l":79.36,"n":267,"o":79.36,"t":"2026-07-01T04:00:00Z","v":12091,"vw":79.903323},{"c":80.5394,"h":80.78,"l":80.18,"n":153,"o":80.54,"t":"2026-07-02T04:00:00Z","v":6439,"vw":80.526272},{"c":80.7017,"h":80.78,"l":80.3995,"n":183,"o":80.57,"t":"2026-07-06T04:00:00Z","v":4538,"vw":80.655448},{"c":80.74,"h":81.31,"l":80.74,"n":141,"o":81.27,"t":"2026-07-07T04:00:00Z","v":60585,"vw":81.032468},{"c":80.8082,"h":80.88,"l":80.5443,"n":170,"o":80.5443,"t":"2026-07-08T04:00:00Z","v":6884,"vw":80.734735},{"c":80.9407,"h":81.09,"l":80.8,"n":120,"o":80.8,"t":"2026-07-09T04:00:00Z","v":2820,"vw":80.963632},{"c":81.3331,"h":81.4,"l":81.23,"n":142,"o":81.4,"t":"2026-07-10T04:00:00Z","v":6427,"vw":81.334452},{"c":81.2643,"h":81.64,"l":81.23,"n":144,"o":81.38,"t":"2026-07-13T04:00:00Z","v":8856,"vw":81.360211},{"c":81.7403,"h":82.03,"l":81.658,"n":155,"o":81.86,"t":"2026-07-14T04:00:00Z","v":3515,"vw":81.822184},{"c":82.2867,"h":82.36,"l":81.85,"n":153,"o":81.85,"t":"2026-07-15T04:00:00Z","v":5480,"vw":82.214843},{"c":82.7388,"h":82.7388,"l":82.53,"n":119,"o":82.53,"t":"2026-07-16T04:00:00Z","v":2190,"vw":82.667514},{"c":82.7706,"h":82.9316,"l":82.51,"n":136,"o":82.8947,"t":"2026-07-17T04:00:00Z","v":4649,"vw":82.726596},{"c":82.2082,"h":82.64,"l":82.16,"n":120,"o":82.64,"t":"2026-07-20T04:00:00Z","v":30122,"vw":82.237666},{"c":82.4102,"h":82.4102,"l":82.185,"n":117,"o":82.34,"t":"2026-07-21T04:00:00Z","v":3065,"vw":82.277673},{"c":82.8478,"h":83.095,"l":82.77,"n":175,"o":82.97,"t":"2026-07-22T04:00:00Z","v":10514,"vw":82.940468},{"c":82.31,"h":82.58,"l":82.31,"n":147,"o":82.58,"t":"2026-07-23T04:00:00Z","v":5653,"vw":82.4159},{"c":83.1322,"h":83.275,"l":82.75,"n":119,"o":82.75,"t":"2026-07-24T04:00:00Z","v":2106,"vw":83.052806},{"c":83.1606,"h":83.3,"l":83.0576,"n":166,"o":83.3,"t":"2026-07-27T04:00:00Z","v":5244,"vw":83.114151},{"c":83.7943,"h":83.8799,"l":83.31,"n":139,"o":83.31,"t":"2026-07-28T04:00:00Z","v":7408,"vw":83.782654},{"c":83.4854,"h":84.09,"l":83.42,"n":129,"o":83.71,"t":"2026-07-29T04:00:00Z","v":4981,"vw":83.54272},{"c":84.1401,"h":84.165,"l":83.685,"n":142,"o":84.11,"t":"2026-07-30T04:00:00Z","v":42995,"vw":83.799885},{"c":83.34,"h":83.82,"l":83.2799,"n":186,"o":83.82,"t":"2026-07-31T04:00:00Z","v":10994,"vw":83.421376},{"c":83.565,"h":83.705,"l":83.45,"n":190,"o":83.66,"t":"2026-08-03T04:00:00Z","v":4395,"vw":83.571274},{"c":84.2001,"h":84.22,"l":83.71,"n":158,"o":83.88,"t":"2026-08-04T04:00:00Z","v":8234,"vw":83.942311},{"c":83.8195,"h":84.5,"l":83.805,"n":139,"o":84.26,"t":"2026-08-05T04:00:00Z","v":6235,"vw":83.928602},{"c":83.6644,"h":83.99,"l":83.61,"n":199,"o":83.965,"t":"2026-08-06T04:00:00Z","v":8455,"vw":83.79133},{"c":84.448,"h":84.475,"l":84.21,"n":135,"o":84.25,"t":"2026-08-07T04:00:00Z","v":4529,"vw":84.355461},{"c":83.9386,"h":84.17,"l":83.87,"n":154,"o":84.17,"t":"2026-08-10T04:00:00Z","v":4014,"vw":83.982095},{"c":83.9342,"h":84.0088,"l":83.84,"n":138,"o":83.94,"t":"2026-08-11T04:00:00Z","v":3347,"vw":83.942262},{"c":84.1144,"h":84.23,"l":83.95,"n":127,"o":84.23,"t":"2026-08-12T04:00:00Z","v":3238,"vw":84.074617},{"c":85.0139,"h":85.119,"l":84.72,"n":160,"o":84.94,"t":"2026-08-13T04:00:00Z","v":11622,"vw":84.947035},{"c":85.367,"h":85.51,"l":85.3016,"n":139,"o":85.51,"t":"2026-08-14T04:00:00Z","v":3558,"vw":85.405509},{"c":84.9517,"h":85.26,"l":84.835,"n":167,"o":85.11,"t":"2026-08-17T04:00:00Z","v":6575,"vw":85.089703},{"c":84.6729,"h":85.1299,"l":84.6729,"n":150,"o":84.88,"t":"2026-08-18T04:00:00Z","v":5475,"vw":84.803219},{"c":85.1857,"h":85.4425,"l":85.1,"n":147,"o":85.34,"t":"2026-08-19T04:00:00Z","v":3338,"vw":85.270346},{"c":84.9519,"h":85,"l":84.8,"n":125,"o":84.97,"t":"2026-08-20T04:00:00Z","v":5161,"vw":84.930035},{"c":85.2275,"h":85.365,"l":85.2275,"n":143,"o":85.365,"t":"2026-08-21T04:00:00Z","v":4208,"vw":85.309997},{"c":85.3888,"h":85.4,"l":85.21,"n":149,"o":85.21,"t":"2026-08-24T04:00:00Z","v":3692,"vw":85.317543},{"c":85.82,"h":85.879,"l":85.56,"n":147,"o":85.66,"t":"2026-08-25T04:00:00Z","v":9448,"vw":85.741248},{"c":85.709,"h":85.83,"l":85.65,"n":124,"o":85.83,"t":"2026-08-26T04:00:00Z","v":2911,"vw":85.745847},{"c":85.3888,"h":85.45,"l":85.24,"n":136,"o":85.3,"t":"2026-08-27T04:00:00Z","v":4204,"vw":85.313006},{"c":85.2514,"h":85.79,"l":85.185,"n":125,"o":85.53,"t":"2026-08-28T04:00:00Z","v":4118,"vw":85.515038},{"c":84.9084,"h":85.05,"l":84.7501,"n":167,"o":85.04,"t":"2026-08-31T04:00:00Z","v":6370,"vw":84.888968},{"c":84.81,"h":85.01,"l":84.3801,"n":482,"o":84.88,"t":"2026-09-01T04:00:00Z","v":13633,"vw":84.710077},{"c":84.9425,"h":84.95,"l":84.51,"n":121,"o":84.51,"t":"2026-09-02T04:00:00Z","v":2905,"vw":84.822121},{"c":85.4081,"h":85.495,"l":85.02,"n":137,"o":85.28,"t":"2026-09-03T04:00:00Z","v":4404,"vw":85.267159},{"c":85.6062,"h":85.6062,"l":85.32,"n":139,"o":85.32,"t":"2026-09-04T04:00:00Z","v":5888,"vw":85.458566},{"c":85.0865,"h":85.2551,"l":85.0865,"n":169,"o":85.25,"t":"2026-09-08T04:00:00Z","v":3867,"vw":85.206308},{"c":84.5276,"h":85.05,"l":84.3903,"n":125,"o":85.05,"t":"2026-09-09T04:00:00Z","v":2861,"vw":84.743888},{"c":83.9969,"h":84.27,"l":83.81,"n":118,"o":84.27,"t":"2026-09-10T04:00:00Z","v":2357,"vw":84.023298},{"c":84.3027,"h":84.4599,"l":84.275,"n":147,"o":84.275,"t":"2026-09-11T04:00:00Z","v":1539,"vw":84.366828},{"c":84.2599,"h":84.51,"l":84.1563,"n":137,"o":84.26,"t":"2026-09-14T04:00:00Z","v":3796,"vw":84.341034},{"c":83.8938,"h":84.01,"l":83.66,"n":154,"o":84.01,"t":"2026-09-15T04:00:00Z","v":8013,"vw":83.827509},{"c":83.69,"h":84.39,"l":83.225,"n":142,"o":84.17,"t":"2026-09-16T04:00:00Z","v":4812,"vw":84.009744},{"c":84.2841,"h":84.4295,"l":84.24,"n":129,"o":84.39,"t":"2026-09-17T04:00:00Z","v":6887,"vw":84.348955},{"c":84.08,"h":84.08,"l":83.62,"n":128,"o":83.62,"t":"2026-09-18T04:00:00Z","v":3990,"vw":83.74099},{"c":83.3,"h":83.47,"l":83.135,"n":184,"o":83.47,"t":"2026-09-21T04:00:00Z","v":8293,"vw":83.353048},{"c":83.4542,"h":83.56,"l":83.3,"n":359,"o":83.43,"t":"2026-09-22T04:00:00Z","v":8630,"vw":83.436402},{"c":82.3625,"h":82.89,"l":82.3625,"n":188,"o":82.89,"t":"2026-09-23T04:00:00Z","v":8649,"vw":82.713398},{"c":82.3224,"h":82.485,"l":82,"n":198,"o":82.42,"t":"2026-09-24T04:00:00Z","v":8047,"vw":82.239947},{"c":82.6635,"h":82.6635,"l":82.35,"n":118,"o":82.48,"t":"2026-09-25T04:00:00Z","v":2742,"vw":82.487096},{"c":82.3836,"h":82.53,"l":82.01,"n":193,"o":82.52,"t":"2026-09-28T04:00:00Z","v":9764,"vw":82.229058},{"c":81.927,"h":82.17,"l":81.585,"n":157,"o":82.17,"t":"2026-09-29T04:00:00Z","v":6007,"vw":81.874791},{"c":81.338,"h":81.87,"l":81.338,"n":123,"o":81.87,"t":"2026-09-30T04:00:00Z","v":2416,"vw":81.630823},{"c":80.7766,"h":81,"l":80.261,"n":221,"o":81,"t":"2026-10-01T04:00:00Z","v":11076,"vw":80.558502},{"c":81.3143,"h":81.355,"l":81.05,"n":124,"o":81.05,"t":"2026-10-02T04:00:00Z","v":3744,"vw":81.168209},{"c":81.3319,"h":81.549,"l":81.205,"n":193,"o":81.31,"t":"2026-10-05T04:00:00Z","v":8361,"vw":81.391645},{"c":81.25,"h":81.67,"l":81.25,"n":165,"o":81.5201,"t":"2026-10-06T04:00:00Z","v":14343,"vw":81.470656},{"c":80.55,"h":81.12,"l":80.55,"n":163,"o":80.872,"t":"2026-10-07T04:00:00Z","v":8132,"vw":80.964496},{"c":81.0499,"h":81.0499,"l":80.32,"n":164,"o":80.49,"t":"2026-10-08T04:00:00Z","v":9205,"vw":80.585744},{"c":81.2579,"h":81.26,"l":80.99,"n":122,"o":80.99,"t":"2026-10-09T04:00:00Z","v":3025,"vw":81.168565},{"c":81.2088,"h":81.36,"l":81.17,"n":106,"o":81.17,"t":"2026-10-12T04:00:00Z","v":3013,"vw":81.250151},{"c":81.7481,"h":81.77,"l":81.3963,"n":114,"o":81.75,"t":"2026-10-13T04:00:00Z","v":3080,"vw":81.569916},{"c":81.2196,"h":81.26,"l":81.16,"n":112,"o":81.26,"t":"2026-10-14T04:00:00Z","v":2495,"vw":81.24138},{"c":81.8234,"h":81.84,"l":81.57,"n":132,"o":81.57,"t":"2026-10-15T04:00:00Z","v":4991,"vw":81.722534},{"c":82.1136,"h":82.51,"l":81.8701,"n":152,"o":82.51,"t":"2026-10-16T04:00:00Z","v":4975,"vw":82.10156},{"c":81.6166,"h":82.16,"l":81.6166,"n":122,"o":81.97,"t":"2026-10-19T04:00:00Z","v":5157,"vw":82.000701},{"c":82.1928,"h":82.255,"l":81.935,"n":104,"o":81.935,"t":"2026-10-20T04:00:00Z","v":2172,"vw":82.186797},{"c":82.3296,"h":82.65,"l":82.15,"n":172,"o":82.16,"t":"2026-10-21T04:00:00Z","v":10802,"vw":82.413506},{"c":82.4887,"h":82.4887,"l":81.975,"n":161,"o":82.03,"t":"2026-10-22T04:00:00Z","v":5129,"vw":82.191534}],"volatilityBars":[{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-09-21T13:15:00Z","v":104,"vw":83.5},{"c":83.47,"h":83.47,"l":83.47,"n":8,"o":83.47,"t":"2026-09-21T13:30:00Z","v":1090,"vw":83.47},{"c":83.265,"h":83.265,"l":83.265,"n":1,"o":83.265,"t":"2026-09-21T14:15:00Z","v":180,"vw":83.265},{"c":83.135,"h":83.135,"l":83.135,"n":1,"o":83.135,"t":"2026-09-21T14:45:00Z","v":100,"vw":83.135},{"c":83.3017,"h":83.3017,"l":83.3017,"n":1,"o":83.3017,"t":"2026-09-21T15:15:00Z","v":108,"vw":83.3017},{"c":83.33,"h":83.33,"l":83.33,"n":4,"o":83.33,"t":"2026-09-21T15:45:00Z","v":836,"vw":83.33},{"c":83.275,"h":83.275,"l":83.275,"n":1,"o":83.275,"t":"2026-09-21T16:00:00Z","v":101,"vw":83.275},{"c":83.28,"h":83.3424,"l":83.28,"n":6,"o":83.3424,"t":"2026-09-21T16:30:00Z","v":465,"vw":83.314708},{"c":83.19,"h":83.25,"l":83.19,"n":10,"o":83.19,"t":"2026-09-21T17:45:00Z","v":1000,"vw":83.199},{"c":83.34,"h":83.34,"l":83.34,"n":2,"o":83.34,"t":"2026-09-21T18:15:00Z","v":331,"vw":83.34},{"c":83.42,"h":83.43,"l":83.36,"n":13,"o":83.36,"t":"2026-09-21T19:30:00Z","v":1889,"vw":83.417699},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-21T19:45:00Z","v":100,"vw":83.4},{"c":83.3,"h":83.3,"l":83.3,"n":4,"o":83.3,"t":"2026-09-21T20:00:00Z","v":151,"vw":83.3},{"c":83.43,"h":83.43,"l":83.43,"n":6,"o":83.43,"t":"2026-09-22T13:30:00Z","v":987,"vw":83.43},{"c":83.53,"h":83.53,"l":83.53,"n":7,"o":83.53,"t":"2026-09-22T13:45:00Z","v":800,"vw":83.53},{"c":83.5599,"h":83.5599,"l":83.5384,"n":6,"o":83.54,"t":"2026-09-22T14:15:00Z","v":567,"vw":83.548609},{"c":83.4399,"h":83.4399,"l":83.4399,"n":1,"o":83.4399,"t":"2026-09-22T15:15:00Z","v":117,"vw":83.4399},{"c":83.33,"h":83.375,"l":83.33,"n":6,"o":83.375,"t":"2026-09-22T15:30:00Z","v":949,"vw":83.37},{"c":83.3099,"h":83.31,"l":83.3099,"n":2,"o":83.31,"t":"2026-09-22T16:00:00Z","v":400,"vw":83.30995},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-09-22T17:15:00Z","v":151,"vw":83.3},{"c":83.34,"h":83.48,"l":83.34,"n":6,"o":83.3567,"t":"2026-09-22T17:45:00Z","v":523,"vw":83.383742},{"c":83.4139,"h":83.43,"l":83.41,"n":7,"o":83.41,"t":"2026-09-22T18:45:00Z","v":1124,"vw":83.420449},{"c":83.56,"h":83.56,"l":83.56,"n":4,"o":83.56,"t":"2026-09-22T19:30:00Z","v":204,"vw":83.56},{"c":83.48,"h":83.495,"l":83.48,"n":3,"o":83.495,"t":"2026-09-22T19:45:00Z","v":300,"vw":83.485},{"c":82.89,"h":82.89,"l":82.89,"n":7,"o":82.89,"t":"2026-09-23T13:30:00Z","v":2275,"vw":82.89},{"c":82.66,"h":82.66,"l":82.66,"n":5,"o":82.66,"t":"2026-09-23T13:45:00Z","v":400,"vw":82.66},{"c":82.76,"h":82.76,"l":82.63,"n":2,"o":82.63,"t":"2026-09-23T14:00:00Z","v":2293,"vw":82.636973},{"c":82.7,"h":82.75,"l":82.7,"n":9,"o":82.75,"t":"2026-09-23T14:30:00Z","v":676,"vw":82.735461},{"c":82.65,"h":82.65,"l":82.65,"n":4,"o":82.65,"t":"2026-09-23T14:45:00Z","v":951,"vw":82.65},{"c":82.6885,"h":82.6885,"l":82.6885,"n":1,"o":82.6885,"t":"2026-09-23T15:00:00Z","v":201,"vw":82.6885},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-09-23T15:30:00Z","v":103,"vw":82.64},{"c":82.47,"h":82.47,"l":82.47,"n":3,"o":82.47,"t":"2026-09-23T16:45:00Z","v":308,"vw":82.47},{"c":82.485,"h":82.485,"l":82.42,"n":7,"o":82.42,"t":"2026-09-24T13:30:00Z","v":1166,"vw":82.43681},{"c":82.39,"h":82.39,"l":82.39,"n":6,"o":82.39,"t":"2026-09-24T14:00:00Z","v":633,"vw":82.39},{"c":82.23,"h":82.235,"l":82.1595,"n":19,"o":82.235,"t":"2026-09-24T14:30:00Z","v":2690,"vw":82.18445},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-09-24T14:45:00Z","v":651,"vw":82.11},{"c":82.135,"h":82.135,"l":82.135,"n":1,"o":82.135,"t":"2026-09-24T15:00:00Z","v":145,"vw":82.135},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-09-24T15:30:00Z","v":100,"vw":82.01},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-09-24T15:45:00Z","v":152,"vw":82},{"c":82.01,"h":82.01,"l":82.01,"n":3,"o":82.01,"t":"2026-09-24T16:00:00Z","v":205,"vw":82.01},{"c":82.31,"h":82.31,"l":82.31,"n":2,"o":82.31,"t":"2026-09-24T16:15:00Z","v":163,"vw":82.31},{"c":82.4482,"h":82.4482,"l":82.4482,"n":2,"o":82.4482,"t":"2026-09-24T17:00:00Z","v":145,"vw":82.4482},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-09-24T17:30:00Z","v":398,"vw":82.235},{"c":82.23,"h":82.23,"l":82.23,"n":2,"o":82.23,"t":"2026-09-24T19:30:00Z","v":141,"vw":82.23},{"c":82.48,"h":82.48,"l":82.48,"n":6,"o":82.48,"t":"2026-09-25T13:30:00Z","v":194,"vw":82.48},{"c":82.35,"h":82.35,"l":82.35,"n":1,"o":82.35,"t":"2026-09-25T15:00:00Z","v":101,"vw":82.35},{"c":82.415,"h":82.415,"l":82.415,"n":1,"o":82.415,"t":"2026-09-25T15:30:00Z","v":729,"vw":82.415},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-09-25T16:00:00Z","v":100,"vw":82.6},{"c":82.5577,"h":82.59,"l":82.5577,"n":2,"o":82.59,"t":"2026-09-25T17:30:00Z","v":264,"vw":82.569935},{"c":82.5892,"h":82.5892,"l":82.5892,"n":1,"o":82.5892,"t":"2026-09-25T17:45:00Z","v":289,"vw":82.5892},{"c":82.515,"h":82.515,"l":82.515,"n":3,"o":82.515,"t":"2026-09-25T18:15:00Z","v":212,"vw":82.515},{"c":82.53,"h":82.53,"l":82.52,"n":7,"o":82.52,"t":"2026-09-28T14:15:00Z","v":529,"vw":82.524024},{"c":82.505,"h":82.505,"l":82.505,"n":2,"o":82.505,"t":"2026-09-28T14:30:00Z","v":361,"vw":82.505},{"c":82.33,"h":82.36,"l":82.33,"n":5,"o":82.36,"t":"2026-09-28T14:45:00Z","v":436,"vw":82.353103},{"c":82.1432,"h":82.19,"l":82.01,"n":26,"o":82.19,"t":"2026-09-28T15:15:00Z","v":3608,"vw":82.10493},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-09-28T15:30:00Z","v":604,"vw":82.1},{"c":82.165,"h":82.165,"l":82.165,"n":1,"o":82.165,"t":"2026-09-28T15:45:00Z","v":189,"vw":82.165},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-09-28T16:00:00Z","v":683,"vw":82.235},{"c":82.47,"h":82.47,"l":82.47,"n":2,"o":82.47,"t":"2026-09-28T17:00:00Z","v":302,"vw":82.47},{"c":82.505,"h":82.505,"l":82.505,"n":2,"o":82.505,"t":"2026-09-28T17:45:00Z","v":117,"vw":82.505},{"c":82.438,"h":82.5,"l":82.438,"n":5,"o":82.5,"t":"2026-09-28T18:45:00Z","v":465,"vw":82.458383},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-09-28T19:15:00Z","v":391,"vw":82.42},{"c":82.36,"h":82.36,"l":82.36,"n":4,"o":82.36,"t":"2026-09-28T19:30:00Z","v":154,"vw":82.36},{"c":82.375,"h":82.375,"l":82.375,"n":4,"o":82.375,"t":"2026-09-28T19:45:00Z","v":264,"vw":82.375},{"c":82.16,"h":82.16,"l":82.16,"n":1,"o":82.16,"t":"2026-09-29T13:15:00Z","v":190,"vw":82.16},{"c":82.17,"h":82.17,"l":82.17,"n":6,"o":82.17,"t":"2026-09-29T13:30:00Z","v":1329,"vw":82.17},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-09-29T14:15:00Z","v":100,"vw":82.05},{"c":82.02,"h":82.02,"l":82.02,"n":6,"o":82.02,"t":"2026-09-29T14:30:00Z","v":508,"vw":82.02},{"c":81.64,"h":81.81,"l":81.64,"n":7,"o":81.78,"t":"2026-09-29T15:00:00Z","v":1474,"vw":81.736025},{"c":81.622,"h":81.622,"l":81.622,"n":1,"o":81.622,"t":"2026-09-29T15:30:00Z","v":100,"vw":81.622},{"c":81.695,"h":81.695,"l":81.695,"n":1,"o":81.695,"t":"2026-09-29T16:00:00Z","v":100,"vw":81.695},{"c":81.645,"h":81.651,"l":81.645,"n":7,"o":81.651,"t":"2026-09-29T16:30:00Z","v":449,"vw":81.646995},{"c":81.59,"h":81.59,"l":81.59,"n":1,"o":81.59,"t":"2026-09-29T17:00:00Z","v":100,"vw":81.59},{"c":81.635,"h":81.635,"l":81.635,"n":2,"o":81.635,"t":"2026-09-29T17:30:00Z","v":158,"vw":81.635},{"c":81.585,"h":81.585,"l":81.585,"n":1,"o":81.585,"t":"2026-09-29T17:45:00Z","v":200,"vw":81.585},{"c":81.81,"h":81.81,"l":81.81,"n":1,"o":81.81,"t":"2026-09-29T19:30:00Z","v":109,"vw":81.81},{"c":81.87,"h":81.87,"l":81.87,"n":6,"o":81.87,"t":"2026-09-30T13:30:00Z","v":687,"vw":81.87},{"c":81.7,"h":81.7,"l":81.7,"n":4,"o":81.7,"t":"2026-09-30T14:00:00Z","v":137,"vw":81.7},{"c":81.64,"h":81.64,"l":81.51,"n":7,"o":81.51,"t":"2026-09-30T16:00:00Z","v":542,"vw":81.570336},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-09-30T18:45:00Z","v":500,"vw":81.34},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-01T13:30:00Z","v":143,"vw":81},{"c":80.715,"h":80.715,"l":80.715,"n":4,"o":80.715,"t":"2026-10-01T13:45:00Z","v":249,"vw":80.715},{"c":80.55,"h":80.55,"l":80.261,"n":17,"o":80.55,"t":"2026-10-01T14:00:00Z","v":3001,"vw":80.420138},{"c":80.43,"h":80.6,"l":80.43,"n":4,"o":80.6,"t":"2026-10-01T14:15:00Z","v":328,"vw":80.541667},{"c":80.52,"h":80.53,"l":80.52,"n":4,"o":80.53,"t":"2026-10-01T14:30:00Z","v":935,"vw":80.528928},{"c":80.48,"h":80.48,"l":80.48,"n":3,"o":80.48,"t":"2026-10-01T14:45:00Z","v":300,"vw":80.48},{"c":80.295,"h":80.465,"l":80.295,"n":7,"o":80.44,"t":"2026-10-01T15:00:00Z","v":823,"vw":80.410893},{"c":80.27,"h":80.27,"l":80.27,"n":1,"o":80.27,"t":"2026-10-01T15:30:00Z","v":100,"vw":80.27},{"c":80.565,"h":80.565,"l":80.565,"n":3,"o":80.565,"t":"2026-10-01T16:00:00Z","v":306,"vw":80.565},{"c":80.66,"h":80.66,"l":80.615,"n":10,"o":80.615,"t":"2026-10-01T16:45:00Z","v":672,"vw":80.63},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-10-01T17:15:00Z","v":300,"vw":80.73},{"c":80.8173,"h":80.8173,"l":80.79,"n":7,"o":80.79,"t":"2026-10-01T17:30:00Z","v":273,"vw":80.80365},{"c":80.795,"h":80.795,"l":80.795,"n":3,"o":80.795,"t":"2026-10-01T17:45:00Z","v":103,"vw":80.795},{"c":80.74,"h":80.74,"l":80.74,"n":8,"o":80.74,"t":"2026-10-01T18:30:00Z","v":820,"vw":80.74},{"c":80.672,"h":80.672,"l":80.672,"n":2,"o":80.672,"t":"2026-10-01T19:00:00Z","v":473,"vw":80.672},{"c":80.7788,"h":80.84,"l":80.7549,"n":6,"o":80.755,"t":"2026-10-01T19:30:00Z","v":889,"vw":80.793038},{"c":81.05,"h":81.05,"l":81.05,"n":6,"o":81.05,"t":"2026-10-02T13:30:00Z","v":902,"vw":81.05},{"c":81.2701,"h":81.28,"l":81.2701,"n":4,"o":81.28,"t":"2026-10-02T13:45:00Z","v":400,"vw":81.27505},{"c":81.1,"h":81.26,"l":81.1,"n":7,"o":81.205,"t":"2026-10-02T15:00:00Z","v":706,"vw":81.190777},{"c":81.215,"h":81.215,"l":81.215,"n":1,"o":81.215,"t":"2026-10-02T17:00:00Z","v":346,"vw":81.215},{"c":81.1414,"h":81.205,"l":81.1414,"n":5,"o":81.205,"t":"2026-10-02T17:15:00Z","v":360,"vw":81.170709},{"c":81.355,"h":81.355,"l":81.355,"n":2,"o":81.355,"t":"2026-10-02T19:00:00Z","v":133,"vw":81.355},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-02T19:45:00Z","v":100,"vw":81.31},{"c":81.31,"h":81.31,"l":81.31,"n":10,"o":81.31,"t":"2026-10-05T13:30:00Z","v":162,"vw":81.31},{"c":81.29,"h":81.29,"l":81.205,"n":16,"o":81.205,"t":"2026-10-05T14:15:00Z","v":2084,"vw":81.258421},{"c":81.305,"h":81.305,"l":81.305,"n":2,"o":81.305,"t":"2026-10-05T17:00:00Z","v":258,"vw":81.305},{"c":81.325,"h":81.325,"l":81.325,"n":1,"o":81.325,"t":"2026-10-05T17:15:00Z","v":307,"vw":81.325},{"c":81.2706,"h":81.2706,"l":81.27,"n":5,"o":81.27,"t":"2026-10-05T18:15:00Z","v":459,"vw":81.270207},{"c":81.3916,"h":81.3916,"l":81.29,"n":9,"o":81.29,"t":"2026-10-05T18:30:00Z","v":459,"vw":81.328494},{"c":81.4,"h":81.4,"l":81.4,"n":3,"o":81.4,"t":"2026-10-05T19:15:00Z","v":222,"vw":81.4},{"c":81.549,"h":81.549,"l":81.5,"n":17,"o":81.5,"t":"2026-10-05T19:30:00Z","v":3070,"vw":81.524505},{"c":81.3984,"h":81.3984,"l":81.3984,"n":1,"o":81.3984,"t":"2026-10-05T19:45:00Z","v":105,"vw":81.3984},{"c":81.539,"h":81.576,"l":81.5201,"n":7,"o":81.5201,"t":"2026-10-06T13:45:00Z","v":3100,"vw":81.526306},{"c":81.568,"h":81.568,"l":81.568,"n":2,"o":81.568,"t":"2026-10-06T14:00:00Z","v":101,"vw":81.568},{"c":81.67,"h":81.67,"l":81.67,"n":1,"o":81.67,"t":"2026-10-06T15:15:00Z","v":203,"vw":81.67},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-06T15:30:00Z","v":588,"vw":81.66},{"c":81.52,"h":81.53,"l":81.52,"n":4,"o":81.53,"t":"2026-10-06T16:30:00Z","v":941,"vw":81.526376},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-06T16:45:00Z","v":710,"vw":81.52},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-06T17:00:00Z","v":302,"vw":81.52},{"c":81.47,"h":81.47,"l":81.47,"n":1,"o":81.47,"t":"2026-10-06T17:30:00Z","v":184,"vw":81.47},{"c":81.51,"h":81.51,"l":81.41,"n":3,"o":81.41,"t":"2026-10-06T18:45:00Z","v":315,"vw":81.44654},{"c":81.47,"h":81.47,"l":81.47,"n":6,"o":81.47,"t":"2026-10-06T19:00:00Z","v":342,"vw":81.47},{"c":81.41,"h":81.4926,"l":81.38,"n":11,"o":81.38,"t":"2026-10-06T19:45:00Z","v":1221,"vw":81.424491},{"c":81.25,"h":81.25,"l":81.25,"n":5,"o":81.25,"t":"2026-10-06T20:00:00Z","v":5055,"vw":81.25},{"c":80.872,"h":80.872,"l":80.872,"n":2,"o":80.872,"t":"2026-10-07T13:45:00Z","v":151,"vw":80.872},{"c":80.8913,"h":80.93,"l":80.82,"n":6,"o":80.93,"t":"2026-10-07T14:30:00Z","v":946,"vw":80.880154},{"c":80.915,"h":80.9392,"l":80.9075,"n":7,"o":80.91,"t":"2026-10-07T15:00:00Z","v":596,"vw":80.919622},{"c":80.8798,"h":80.8798,"l":80.8798,"n":1,"o":80.8798,"t":"2026-10-07T15:15:00Z","v":125,"vw":80.8798},{"c":80.855,"h":80.855,"l":80.855,"n":1,"o":80.855,"t":"2026-10-07T15:45:00Z","v":126,"vw":80.855},{"c":81,"h":81,"l":80.925,"n":5,"o":80.925,"t":"2026-10-07T16:15:00Z","v":516,"vw":80.976936},{"c":80.9203,"h":80.9203,"l":80.9203,"n":1,"o":80.9203,"t":"2026-10-07T16:30:00Z","v":250,"vw":80.9203},{"c":80.9507,"h":80.9507,"l":80.9507,"n":2,"o":80.9507,"t":"2026-10-07T17:00:00Z","v":781,"vw":80.9507},{"c":80.9212,"h":80.9212,"l":80.9212,"n":4,"o":80.9212,"t":"2026-10-07T18:00:00Z","v":223,"vw":80.9212},{"c":80.985,"h":80.985,"l":80.965,"n":5,"o":80.965,"t":"2026-10-07T18:15:00Z","v":449,"vw":80.97922},{"c":81.12,"h":81.12,"l":81.035,"n":18,"o":81.035,"t":"2026-10-07T18:45:00Z","v":2508,"vw":81.061776},{"c":81.0092,"h":81.0092,"l":81.0092,"n":3,"o":81.0092,"t":"2026-10-07T19:45:00Z","v":191,"vw":81.0092},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-07T20:00:00Z","v":156,"vw":80.55},{"c":80.63,"h":80.63,"l":80.49,"n":13,"o":80.49,"t":"2026-10-08T13:30:00Z","v":1488,"vw":80.577367},{"c":80.775,"h":80.775,"l":80.775,"n":1,"o":80.775,"t":"2026-10-08T13:45:00Z","v":100,"vw":80.775},{"c":80.735,"h":80.735,"l":80.735,"n":3,"o":80.735,"t":"2026-10-08T14:00:00Z","v":132,"vw":80.735},{"c":80.61,"h":80.61,"l":80.61,"n":2,"o":80.61,"t":"2026-10-08T15:00:00Z","v":104,"vw":80.61},{"c":80.3624,"h":80.3624,"l":80.32,"n":4,"o":80.32,"t":"2026-10-08T15:30:00Z","v":1868,"vw":80.360129},{"c":80.4101,"h":80.4101,"l":80.4101,"n":1,"o":80.4101,"t":"2026-10-08T15:45:00Z","v":130,"vw":80.4101},{"c":80.395,"h":80.45,"l":80.385,"n":6,"o":80.45,"t":"2026-10-08T16:00:00Z","v":513,"vw":80.414243},{"c":80.6,"h":80.6,"l":80.5,"n":9,"o":80.5,"t":"2026-10-08T16:15:00Z","v":439,"vw":80.555},{"c":80.47,"h":80.47,"l":80.47,"n":6,"o":80.47,"t":"2026-10-08T16:30:00Z","v":1277,"vw":80.47},{"c":80.95,"h":80.95,"l":80.95,"n":4,"o":80.95,"t":"2026-10-08T18:15:00Z","v":1049,"vw":80.95},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-08T19:15:00Z","v":100,"vw":80.95},{"c":80.92,"h":80.92,"l":80.92,"n":3,"o":80.92,"t":"2026-10-08T19:30:00Z","v":170,"vw":80.92},{"c":81.0499,"h":81.0499,"l":80.92,"n":2,"o":80.92,"t":"2026-10-08T19:45:00Z","v":503,"vw":81.007289},{"c":80.99,"h":80.99,"l":80.99,"n":6,"o":80.99,"t":"2026-10-09T13:30:00Z","v":129,"vw":80.99},{"c":81.1419,"h":81.22,"l":81.1387,"n":3,"o":81.22,"t":"2026-10-09T13:45:00Z","v":467,"vw":81.169486},{"c":81.105,"h":81.17,"l":81.105,"n":8,"o":81.17,"t":"2026-10-09T16:15:00Z","v":531,"vw":81.150927},{"c":81.145,"h":81.145,"l":81.145,"n":1,"o":81.145,"t":"2026-10-09T17:15:00Z","v":170,"vw":81.145},{"c":81.26,"h":81.26,"l":81.21,"n":9,"o":81.21,"t":"2026-10-09T19:45:00Z","v":764,"vw":81.225552},{"c":81.29,"h":81.29,"l":81.17,"n":7,"o":81.17,"t":"2026-10-12T13:30:00Z","v":471,"vw":81.247419},{"c":81.235,"h":81.235,"l":81.235,"n":1,"o":81.235,"t":"2026-10-12T14:00:00Z","v":938,"vw":81.235},{"c":81.31,"h":81.31,"l":81.31,"n":2,"o":81.31,"t":"2026-10-12T14:15:00Z","v":200,"vw":81.31},{"c":81.28,"h":81.28,"l":81.28,"n":2,"o":81.28,"t":"2026-10-12T14:30:00Z","v":160,"vw":81.28},{"c":81.36,"h":81.36,"l":81.36,"n":7,"o":81.36,"t":"2026-10-12T15:45:00Z","v":354,"vw":81.36},{"c":81.1914,"h":81.2346,"l":81.1914,"n":4,"o":81.2346,"t":"2026-10-12T19:45:00Z","v":321,"vw":81.215638},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-13T13:30:00Z","v":106,"vw":81.75},{"c":81.4906,"h":81.4906,"l":81.49,"n":4,"o":81.49,"t":"2026-10-13T13:45:00Z","v":445,"vw":81.490196},{"c":81.3963,"h":81.3963,"l":81.3963,"n":5,"o":81.3963,"t":"2026-10-13T14:00:00Z","v":270,"vw":81.3963},{"c":81.5533,"h":81.5533,"l":81.5533,"n":1,"o":81.5533,"t":"2026-10-13T14:45:00Z","v":100,"vw":81.5533},{"c":81.51,"h":81.51,"l":81.51,"n":5,"o":81.51,"t":"2026-10-13T15:00:00Z","v":257,"vw":81.51},{"c":81.5087,"h":81.5087,"l":81.5087,"n":2,"o":81.5087,"t":"2026-10-13T15:15:00Z","v":144,"vw":81.5087},{"c":81.51,"h":81.54,"l":81.51,"n":2,"o":81.54,"t":"2026-10-13T16:45:00Z","v":300,"vw":81.53},{"c":81.46,"h":81.46,"l":81.46,"n":3,"o":81.46,"t":"2026-10-13T17:45:00Z","v":190,"vw":81.46},{"c":81.6,"h":81.6,"l":81.6,"n":1,"o":81.6,"t":"2026-10-13T18:00:00Z","v":100,"vw":81.6},{"c":81.77,"h":81.77,"l":81.77,"n":1,"o":81.77,"t":"2026-10-13T19:15:00Z","v":180,"vw":81.77},{"c":81.75,"h":81.75,"l":81.6804,"n":5,"o":81.6804,"t":"2026-10-13T19:45:00Z","v":306,"vw":81.704907},{"c":81.26,"h":81.26,"l":81.26,"n":4,"o":81.26,"t":"2026-10-14T13:30:00Z","v":419,"vw":81.26},{"c":81.23,"h":81.23,"l":81.23,"n":2,"o":81.23,"t":"2026-10-14T13:45:00Z","v":151,"vw":81.23},{"c":81.26,"h":81.26,"l":81.26,"n":2,"o":81.26,"t":"2026-10-14T14:00:00Z","v":245,"vw":81.26},{"c":81.2376,"h":81.2376,"l":81.2376,"n":2,"o":81.2376,"t":"2026-10-14T18:15:00Z","v":187,"vw":81.2376},{"c":81.24,"h":81.24,"l":81.24,"n":3,"o":81.24,"t":"2026-10-14T18:30:00Z","v":165,"vw":81.24},{"c":81.235,"h":81.235,"l":81.16,"n":2,"o":81.16,"t":"2026-10-14T19:00:00Z","v":344,"vw":81.213198},{"c":81.57,"h":81.57,"l":81.57,"n":4,"o":81.57,"t":"2026-10-15T13:30:00Z","v":819,"vw":81.57},{"c":81.6695,"h":81.6695,"l":81.6695,"n":1,"o":81.6695,"t":"2026-10-15T14:00:00Z","v":124,"vw":81.6695},{"c":81.83,"h":81.83,"l":81.7799,"n":7,"o":81.78,"t":"2026-10-15T14:30:00Z","v":524,"vw":81.791938},{"c":81.79,"h":81.79,"l":81.78,"n":2,"o":81.78,"t":"2026-10-15T15:15:00Z","v":240,"vw":81.785833},{"c":81.73,"h":81.73,"l":81.73,"n":2,"o":81.73,"t":"2026-10-15T15:30:00Z","v":343,"vw":81.73},{"c":81.62,"h":81.62,"l":81.62,"n":3,"o":81.62,"t":"2026-10-15T15:45:00Z","v":349,"vw":81.62},{"c":81.7586,"h":81.83,"l":81.7585,"n":5,"o":81.83,"t":"2026-10-15T16:30:00Z","v":496,"vw":81.785446},{"c":81.789,"h":81.789,"l":81.78,"n":3,"o":81.78,"t":"2026-10-15T17:00:00Z","v":351,"vw":81.786},{"c":81.84,"h":81.84,"l":81.84,"n":4,"o":81.84,"t":"2026-10-15T17:30:00Z","v":205,"vw":81.84},{"c":81.83,"h":81.83,"l":81.795,"n":3,"o":81.795,"t":"2026-10-15T18:30:00Z","v":250,"vw":81.8125},{"c":81.84,"h":81.84,"l":81.84,"n":2,"o":81.84,"t":"2026-10-15T19:30:00Z","v":167,"vw":81.84},{"c":81.785,"h":81.785,"l":81.785,"n":5,"o":81.785,"t":"2026-10-15T19:45:00Z","v":437,"vw":81.785},{"c":82.51,"h":82.51,"l":82.51,"n":2,"o":82.51,"t":"2026-10-16T14:15:00Z","v":122,"vw":82.51},{"c":82.4967,"h":82.4967,"l":82.4967,"n":2,"o":82.4967,"t":"2026-10-16T15:00:00Z","v":124,"vw":82.4967},{"c":82.46,"h":82.46,"l":82.46,"n":2,"o":82.46,"t":"2026-10-16T15:15:00Z","v":158,"vw":82.46},{"c":82.16,"h":82.16,"l":82.16,"n":4,"o":82.16,"t":"2026-10-16T15:45:00Z","v":301,"vw":82.16},{"c":82.11,"h":82.15,"l":82.025,"n":8,"o":82.11,"t":"2026-10-16T16:00:00Z","v":924,"vw":82.115731},{"c":82.14,"h":82.1999,"l":82.14,"n":4,"o":82.1999,"t":"2026-10-16T16:15:00Z","v":287,"vw":82.173725},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-10-16T17:45:00Z","v":412,"vw":82.1},{"c":81.8701,"h":81.955,"l":81.8701,"n":5,"o":81.955,"t":"2026-10-16T18:00:00Z","v":349,"vw":81.917267},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-16T18:15:00Z","v":1047,"vw":82.01},{"c":81.965,"h":81.965,"l":81.965,"n":1,"o":81.965,"t":"2026-10-16T18:30:00Z","v":128,"vw":81.965},{"c":82.005,"h":82.005,"l":82.005,"n":1,"o":82.005,"t":"2026-10-16T19:15:00Z","v":200,"vw":82.005},{"c":82.01,"h":82.01,"l":82.01,"n":2,"o":82.01,"t":"2026-10-16T19:30:00Z","v":104,"vw":82.01},{"c":82.16,"h":82.16,"l":81.97,"n":19,"o":81.97,"t":"2026-10-19T13:30:00Z","v":663,"vw":82.098824},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-10-19T15:00:00Z","v":170,"vw":81.825},{"c":82.02,"h":82.05,"l":81.952,"n":17,"o":81.952,"t":"2026-10-19T15:15:00Z","v":3381,"vw":82.021075},{"c":81.81,"h":81.81,"l":81.81,"n":1,"o":81.81,"t":"2026-10-19T17:45:00Z","v":100,"vw":81.81},{"c":81.695,"h":81.695,"l":81.695,"n":3,"o":81.695,"t":"2026-10-19T19:00:00Z","v":302,"vw":81.695},{"c":81.935,"h":81.935,"l":81.935,"n":1,"o":81.935,"t":"2026-10-20T14:00:00Z","v":100,"vw":81.935},{"c":82.25,"h":82.255,"l":82.235,"n":3,"o":82.255,"t":"2026-10-20T15:00:00Z","v":585,"vw":82.247359},{"c":82.1893,"h":82.1893,"l":82.1893,"n":1,"o":82.1893,"t":"2026-10-20T15:30:00Z","v":156,"vw":82.1893},{"c":82.0701,"h":82.0701,"l":82.0701,"n":1,"o":82.0701,"t":"2026-10-20T19:15:00Z","v":120,"vw":82.0701},{"c":82.21,"h":82.21,"l":82.21,"n":4,"o":82.21,"t":"2026-10-20T19:45:00Z","v":228,"vw":82.21},{"c":82.24,"h":82.24,"l":82.16,"n":4,"o":82.16,"t":"2026-10-21T14:00:00Z","v":433,"vw":82.210458},{"c":82.245,"h":82.245,"l":82.245,"n":1,"o":82.245,"t":"2026-10-21T14:15:00Z","v":191,"vw":82.245},{"c":82.265,"h":82.265,"l":82.265,"n":1,"o":82.265,"t":"2026-10-21T14:30:00Z","v":100,"vw":82.265},{"c":82.31,"h":82.65,"l":82.31,"n":37,"o":82.37,"t":"2026-10-21T14:45:00Z","v":5232,"vw":82.439728},{"c":82.4308,"h":82.4308,"l":82.43,"n":2,"o":82.43,"t":"2026-10-21T17:15:00Z","v":679,"vw":82.430159},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-21T17:30:00Z","v":100,"vw":82.42},{"c":82.46,"h":82.46,"l":82.39,"n":9,"o":82.46,"t":"2026-10-21T17:45:00Z","v":2496,"vw":82.455209},{"c":82.15,"h":82.19,"l":82.15,"n":6,"o":82.19,"t":"2026-10-21T19:15:00Z","v":218,"vw":82.17},{"c":82.2601,"h":82.39,"l":82.2601,"n":2,"o":82.39,"t":"2026-10-21T19:30:00Z","v":557,"vw":82.285987},{"c":82.03,"h":82.03,"l":82.03,"n":4,"o":82.03,"t":"2026-10-22T13:30:00Z","v":616,"vw":82.03},{"c":82.06,"h":82.06,"l":82.06,"n":4,"o":82.06,"t":"2026-10-22T13:45:00Z","v":233,"vw":82.06},{"c":82.075,"h":82.075,"l":82.075,"n":1,"o":82.075,"t":"2026-10-22T14:45:00Z","v":313,"vw":82.075},{"c":82.1125,"h":82.1125,"l":82.1125,"n":1,"o":82.1125,"t":"2026-10-22T15:00:00Z","v":101,"vw":82.1125},{"c":81.975,"h":81.975,"l":81.975,"n":3,"o":81.975,"t":"2026-10-22T15:45:00Z","v":121,"vw":81.975},{"c":82.2491,"h":82.2491,"l":82.1,"n":14,"o":82.1,"t":"2026-10-22T16:00:00Z","v":1071,"vw":82.164187},{"c":82.255,"h":82.255,"l":82.255,"n":2,"o":82.255,"t":"2026-10-22T16:45:00Z","v":108,"vw":82.255},{"c":82.33,"h":82.33,"l":82.29,"n":4,"o":82.29,"t":"2026-10-22T17:30:00Z","v":619,"vw":82.301845},{"c":82.36,"h":82.36,"l":82.35,"n":2,"o":82.35,"t":"2026-10-22T18:00:00Z","v":200,"vw":82.355},{"c":82.41,"h":82.41,"l":82.41,"n":2,"o":82.41,"t":"2026-10-22T18:45:00Z","v":248,"vw":82.41},{"c":82.4,"h":82.4,"l":82.4,"n":5,"o":82.4,"t":"2026-10-22T19:00:00Z","v":272,"vw":82.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.15,"strike":93.40750793579929,"iv":0.4724503245188818,"gamma":0.025562497866407952,"theta":-0.05500771470839128,"vega":0.06495059394924978,"rho":0.011715283869501937,"breakevenPct":14.630862088745852},{"delta":0.25,"premium":1.15,"strike":88.88187474774156,"iv":0.3489619419809585,"gamma":0.0392884060169107,"theta":-0.04692973924637555,"vega":0.07372001990034799,"rho":0.014732073585876413,"breakevenPct":9.144494637134022},{"delta":0.3,"premium":1.1628703188838747,"strike":86.485187244645,"iv":0.27476562076345057,"gamma":0.05472777951820875,"theta":-0.041208557155438606,"vega":0.08060373241295551,"rho":0.017705328595202872,"breakevenPct":6.254623437548286},{"delta":0.35,"premium":1.1994070616455492,"strike":85.02371753417802,"iv":0.2273158128361365,"gamma":0.07026031745738326,"theta":-0.03722778816297473,"vega":0.08592992662528426,"rho":0.02065632777983316,"breakevenPct":4.527195356241016},{"delta":0.4,"premium":1.2871519118961026,"strike":84.12848088103897,"iv":0.20141321487982905,"gamma":0.08279788089466258,"theta":-0.0351099497518904,"vega":0.08953128078200029,"rho":0.0236203425885443,"breakevenPct":3.5482833320625495},{"delta":0.45,"premium":1.3928919813243181,"strike":83.46918867814675,"iv":0.18330730794466057,"gamma":0.09317745087430464,"theta":-0.0333727547781518,"vega":0.09136034040050645,"rho":0.026607824597879637,"breakevenPct":2.8772191336159656},{"delta":0.5,"premium":1.511100234225473,"strike":82.88892235622932,"iv":0.1682068494741129,"gamma":0.10197400416296887,"theta":-0.03176561031191503,"vega":0.09221436822184162,"rho":0.029613920584218804,"breakevenPct":2.3170720237496627},{"delta":0.55,"premium":1.658985419351533,"strike":82.43389101737989,"iv":0.15850372114609448,"gamma":0.10696959104777544,"theta":-0.030378678866004868,"vega":0.09096524228419678,"rho":0.032665504760184705,"breakevenPct":1.9447226550199401},{"delta":0.6,"premium":1.8075059978288088,"strike":81.98332000482488,"iv":0.14885690348212494,"gamma":0.11173712565383924,"theta":-0.028966552808805876,"vega":0.08953959709844891,"rho":0.03572070663881753,"breakevenPct":1.5785507622906907},{"delta":0.65,"premium":1.969067601627916,"strike":81.62429421860463,"iv":0.1403658246913195,"gamma":0.11182403913584979,"theta":-0.02703732413609711,"vega":0.08449101191829299,"rho":0.038850159455071843,"breakevenPct":1.3391674498841066},{"delta":0.7,"premium":2.130629205427023,"strike":81.26526843238439,"iv":0.1318747459005141,"gamma":0.11191095261786035,"theta":-0.02510809546338835,"vega":0.07944242673813706,"rho":0.04197961227132614,"breakevenPct":1.0997841374775228},{"delta":0.75,"premium":2.3510022269988338,"strike":80.86533036400155,"iv":0.12562785082270164,"gamma":0.10836936689614418,"theta":-0.023132860804472858,"vega":0.07332694619640609,"rho":0.04516567702551859,"breakevenPct":0.8820997191135204},{"delta":0.8,"premium":2.737770864067467,"strike":80.34963884791004,"iv":0.12573044270428588,"gamma":0.09456163930607016,"theta":-0.02102746104018629,"vega":0.06419289006028803,"rho":0.04851191438928987,"breakevenPct":0.7258081555140481},{"delta":0.85,"premium":3.6362731917770788,"strike":79.29302978691436,"iv":0.1416639367858482,"gamma":0.0741983056522829,"theta":-0.01813626635511842,"vega":0.0537749143846967,"rho":0.051636372633066925,"breakevenPct":0.5341373772303868},{"delta":0.9,"premium":5.612276892948131,"strike":77.09747011894652,"iv":0.19093082121394828,"gamma":0.04003155301962108,"theta":-0.013590509693995495,"vega":0.04065353048623922,"rho":0.05429385496580028,"breakevenPct":0.2679724761023757}],"put":[{"delta":0.2,"premium":1.182415298420138,"strike":75.29661193680552,"iv":0.4309533335788428,"gamma":0.028045257905522772,"theta":-0.04623735700969151,"vega":0.06493478318955519,"rho":-0.014599579700506208,"breakevenPct":10.152303723558033},{"delta":0.25,"premium":1.2479702572317595,"strike":77.91881028927038,"iv":0.3435035554442897,"gamma":0.039905057208606806,"theta":-0.041132353068493596,"vega":0.07371723543731622,"rho":-0.018158907816121263,"breakevenPct":7.052917512291224},{"delta":0.3,"premium":1.3409267867545691,"strike":79.54569049006092,"iv":0.2914713675586573,"gamma":0.05156292216051889,"theta":-0.037381327572045014,"vega":0.08056184021943685,"rho":-0.021734607523619606,"breakevenPct":5.193361389734161},{"delta":0.35,"premium":1.4462806685208047,"strike":80.71280668520805,"iv":0.25504588758513436,"gamma":0.06275031955888943,"theta":-0.034101090358880475,"vega":0.08579762189159208,"rho":-0.025309361705402333,"breakevenPct":3.9062004654125335},{"delta":0.4,"premium":1.5488309800335296,"strike":81.59064784026823,"iv":0.22676633070145408,"gamma":0.07366901157830676,"theta":-0.030775010999578835,"vega":0.08936083302410316,"rho":-0.028874582802317927,"breakevenPct":2.9663252539624},{"delta":0.45,"premium":1.6854453826536822,"strike":82.28481794217895,"iv":0.20689325825678906,"gamma":0.08224992127632763,"theta":-0.028113651212550345,"vega":0.09143810650114637,"rho":-0.03235566994707681,"breakevenPct":2.290407583674775},{"delta":0.5,"premium":1.8584732998684546,"strike":82.86157766622819,"iv":0.1937535338561527,"gamma":0.08849998476316018,"theta":-0.026167158299203293,"vega":0.09245576254860897,"rho":-0.03575358542371133,"breakevenPct":1.8009686583014053},{"delta":0.55,"premium":1.9871052779257148,"strike":83.34842111170286,"iv":0.17891676902685943,"gamma":0.09501390106411814,"theta":-0.022816412976927568,"vega":0.09115552069261242,"rho":-0.0392942971419744,"breakevenPct":1.366713460416828},{"delta":0.6,"premium":2.1017174857227077,"strike":83.80686994289083,"iv":0.1635440966937798,"gamma":0.10161113930637883,"theta":-0.01902221952551648,"vega":0.08912331107762875,"rho":-0.042880102410225426,"breakevenPct":0.9498847027918704},{"delta":0.65,"premium":2.6194341521270235,"strike":84.50749638067786,"iv":0.1699919579701257,"gamma":0.09508023862672127,"theta":-0.018179039165280828,"vega":0.0851797988664172,"rho":-0.04644464541151343,"breakevenPct":0.7281455174456125},{"delta":0.7,"premium":3.4305774234977493,"strike":85.38440802540298,"iv":0.1923233575176429,"gamma":0.07899314190126813,"theta":-0.01948395152410525,"vega":0.0798450169237514,"rho":-0.04999371124633592,"breakevenPct":0.6484153564000563},{"delta":0.75,"premium":3.69672131147541,"strike":85.8415300546448,"iv":0.1831825136612022,"gamma":0.08002786885245901,"theta":-0.01612841530054645,"vega":0.07387978142076503,"rho":-0.053413788506031325,"breakevenPct":0.4168949890477065},{"delta":0.8,"premium":7.916141732283471,"strike":89.86614173228347,"iv":0.3294921259842521,"gamma":0.03654251968503935,"theta":-0.028985826771653553,"vega":0.06512125984251967,"rho":-0.05933362695482741,"breakevenPct":0.6530591462830564}]},"raw":{"call":[{"delta":0.2,"premium":1.15,"strike":93.40750793579929,"iv":0.4724503245188818,"gamma":0.025562497866407952,"theta":-0.05500771470839128,"vega":0.06495059394924978,"rho":0.011715283869501937,"breakevenPct":14.630862088745852},{"delta":0.25,"premium":1.15,"strike":88.88187474774156,"iv":0.3489619419809585,"gamma":0.0392884060169107,"theta":-0.04692973924637555,"vega":0.07372001990034799,"rho":0.014732073585876413,"breakevenPct":9.144494637134022},{"delta":0.3,"premium":1.1628703188838747,"strike":86.485187244645,"iv":0.27476562076345057,"gamma":0.05472777951820875,"theta":-0.041208557155438606,"vega":0.08060373241295551,"rho":0.017705328595202872,"breakevenPct":6.254623437548286},{"delta":0.35,"premium":1.1994070616455492,"strike":85.02371753417802,"iv":0.2273158128361365,"gamma":0.07026031745738326,"theta":-0.03722778816297473,"vega":0.08592992662528426,"rho":0.02065632777983316,"breakevenPct":4.527195356241016},{"delta":0.4,"premium":1.2871519118961026,"strike":84.12848088103897,"iv":0.20141321487982905,"gamma":0.08279788089466258,"theta":-0.0351099497518904,"vega":0.08953128078200029,"rho":0.0236203425885443,"breakevenPct":3.5482833320625495},{"delta":0.45,"premium":1.3928919813243181,"strike":83.46918867814675,"iv":0.18330730794466057,"gamma":0.09317745087430464,"theta":-0.0333727547781518,"vega":0.09136034040050645,"rho":0.026607824597879637,"breakevenPct":2.8772191336159656},{"delta":0.5,"premium":1.511100234225473,"strike":82.88892235622932,"iv":0.1682068494741129,"gamma":0.10197400416296887,"theta":-0.03176561031191503,"vega":0.09221436822184162,"rho":0.029613920584218804,"breakevenPct":2.3170720237496627},{"delta":0.55,"premium":1.658985419351533,"strike":82.43389101737989,"iv":0.15850372114609448,"gamma":0.10696959104777544,"theta":-0.030378678866004868,"vega":0.09096524228419678,"rho":0.032665504760184705,"breakevenPct":1.9447226550199401},{"delta":0.6,"premium":1.8075059978288088,"strike":81.98332000482488,"iv":0.14885690348212494,"gamma":0.11173712565383924,"theta":-0.028966552808805876,"vega":0.08953959709844891,"rho":0.03572070663881753,"breakevenPct":1.5785507622906907},{"delta":0.65,"premium":1.969067601627916,"strike":81.62429421860463,"iv":0.1403658246913195,"gamma":0.11182403913584979,"theta":-0.02703732413609711,"vega":0.08449101191829299,"rho":0.038850159455071843,"breakevenPct":1.3391674498841066},{"delta":0.7,"premium":2.130629205427023,"strike":81.26526843238439,"iv":0.1318747459005141,"gamma":0.11191095261786035,"theta":-0.02510809546338835,"vega":0.07944242673813706,"rho":0.04197961227132614,"breakevenPct":1.0997841374775228},{"delta":0.75,"premium":2.3510022269988338,"strike":80.86533036400155,"iv":0.12562785082270164,"gamma":0.10836936689614418,"theta":-0.023132860804472858,"vega":0.07332694619640609,"rho":0.04516567702551859,"breakevenPct":0.8820997191135204},{"delta":0.8,"premium":2.737770864067467,"strike":80.34963884791004,"iv":0.12573044270428588,"gamma":0.09456163930607016,"theta":-0.02102746104018629,"vega":0.06419289006028803,"rho":0.04851191438928987,"breakevenPct":0.7258081555140481},{"delta":0.85,"premium":3.6362731917770788,"strike":79.29302978691436,"iv":0.1416639367858482,"gamma":0.0741983056522829,"theta":-0.01813626635511842,"vega":0.0537749143846967,"rho":0.051636372633066925,"breakevenPct":0.5341373772303868},{"delta":0.9,"premium":5.612276892948131,"strike":77.09747011894652,"iv":0.19093082121394828,"gamma":0.04003155301962108,"theta":-0.013590509693995495,"vega":0.04065353048623922,"rho":0.05429385496580028,"breakevenPct":0.2679724761023757}],"put":[{"delta":0.2,"premium":1.182415298420138,"strike":75.29661193680552,"iv":0.4309533335788428,"gamma":0.028045257905522772,"theta":-0.04623735700969151,"vega":0.06493478318955519,"rho":-0.014599579700506208,"breakevenPct":10.152303723558033},{"delta":0.25,"premium":1.2479702572317595,"strike":77.91881028927038,"iv":0.3435035554442897,"gamma":0.039905057208606806,"theta":-0.041132353068493596,"vega":0.07371723543731622,"rho":-0.018158907816121263,"breakevenPct":7.052917512291224},{"delta":0.3,"premium":1.3409267867545691,"strike":79.54569049006092,"iv":0.2914713675586573,"gamma":0.05156292216051889,"theta":-0.037381327572045014,"vega":0.08056184021943685,"rho":-0.021734607523619606,"breakevenPct":5.193361389734161},{"delta":0.35,"premium":1.4462806685208047,"strike":80.71280668520805,"iv":0.25504588758513436,"gamma":0.06275031955888943,"theta":-0.034101090358880475,"vega":0.08579762189159208,"rho":-0.025309361705402333,"breakevenPct":3.9062004654125335},{"delta":0.4,"premium":1.5488309800335296,"strike":81.59064784026823,"iv":0.22676633070145408,"gamma":0.07366901157830676,"theta":-0.030775010999578835,"vega":0.08936083302410316,"rho":-0.028874582802317927,"breakevenPct":2.9663252539624},{"delta":0.45,"premium":1.6854453826536822,"strike":82.28481794217895,"iv":0.20689325825678906,"gamma":0.08224992127632763,"theta":-0.028113651212550345,"vega":0.09143810650114637,"rho":-0.03235566994707681,"breakevenPct":2.290407583674775},{"delta":0.5,"premium":1.8584732998684546,"strike":82.86157766622819,"iv":0.1937535338561527,"gamma":0.08849998476316018,"theta":-0.026167158299203293,"vega":0.09245576254860897,"rho":-0.03575358542371133,"breakevenPct":1.8009686583014053},{"delta":0.55,"premium":1.9871052779257148,"strike":83.34842111170286,"iv":0.17891676902685943,"gamma":0.09501390106411814,"theta":-0.022816412976927568,"vega":0.09115552069261242,"rho":-0.0392942971419744,"breakevenPct":1.366713460416828},{"delta":0.6,"premium":2.1017174857227077,"strike":83.80686994289083,"iv":0.1635440966937798,"gamma":0.10161113930637883,"theta":-0.01902221952551648,"vega":0.08912331107762875,"rho":-0.042880102410225426,"breakevenPct":0.9498847027918704},{"delta":0.65,"premium":2.6194341521270235,"strike":84.50749638067786,"iv":0.1699919579701257,"gamma":0.09508023862672127,"theta":-0.018179039165280828,"vega":0.0851797988664172,"rho":-0.04644464541151343,"breakevenPct":0.7281455174456125},{"delta":0.7,"premium":3.4305774234977493,"strike":85.38440802540298,"iv":0.1923233575176429,"gamma":0.07899314190126813,"theta":-0.01948395152410525,"vega":0.0798450169237514,"rho":-0.04999371124633592,"breakevenPct":0.6484153564000563},{"delta":0.75,"premium":3.69672131147541,"strike":85.8415300546448,"iv":0.1831825136612022,"gamma":0.08002786885245901,"theta":-0.01612841530054645,"vega":0.07387978142076503,"rho":-0.053413788506031325,"breakevenPct":0.4168949890477065},{"delta":0.8,"premium":7.916141732283471,"strike":89.86614173228347,"iv":0.3294921259842521,"gamma":0.03654251968503935,"theta":-0.028985826771653553,"vega":0.06512125984251967,"rho":-0.05933362695482741,"breakevenPct":0.6530591462830564}]}},"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"}}