{"symbol":"AIVC","url":"https://intraalpha.com/companies/AIVC","capturedAt":"2026-10-22T13:28:30.049Z","state":"ready","quote":{"symbol":"AIVC","last_price":109.185,"prev_close":106.7852,"regular_close":109.185,"change":2.3998,"change_pct":2.2473,"regular_change":2.3998,"regular_change_pct":2.2473,"extended_change":0,"extended_change_pct":0,"bid":96.09,"ask":122.28,"bid_size":100,"ask_size":100,"volume":6613,"vwap":108.57008,"open":108.055,"high":109.19,"low":108.055,"close":109.185,"trade_count":112,"last_trade_at":"2026-10-22T00:00:00.110492542Z","last_quote_at":"2026-10-22T13:25:00.530134237Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:28:18.249635757-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":138000000,"net_expense_ratio":0.0059,"portfolio_turnover":1.29,"dividend_yield":-0.0003,"inception_date":"2016-03-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:28:24.979011+00:00"},"optionObservedAt":"2026-10-21T19:47:35.357Z","bars":[{"c":105.25,"h":105.46,"l":104.83,"n":13,"o":105.46,"t":"2026-10-15T13:30:00Z","v":827,"vw":105.047335},{"c":106.041,"h":106.041,"l":106.041,"n":3,"o":106.041,"t":"2026-10-15T13:40:00Z","v":131,"vw":106.041},{"c":105.31,"h":105.73,"l":105.31,"n":4,"o":105.615,"t":"2026-10-15T13:45:00Z","v":1563,"vw":105.477017},{"c":104.89,"h":105.41,"l":104.89,"n":6,"o":105.41,"t":"2026-10-15T13:50:00Z","v":826,"vw":105.075594},{"c":104.895,"h":104.895,"l":104.895,"n":1,"o":104.895,"t":"2026-10-15T13:55:00Z","v":417,"vw":104.895},{"c":105.79,"h":105.825,"l":105.76,"n":4,"o":105.825,"t":"2026-10-15T14:05:00Z","v":651,"vw":105.791726},{"c":106.3,"h":106.365,"l":106.3,"n":2,"o":106.365,"t":"2026-10-15T14:10:00Z","v":574,"vw":106.337596},{"c":105.701,"h":105.701,"l":105.701,"n":1,"o":105.701,"t":"2026-10-15T14:15:00Z","v":573,"vw":105.701},{"c":105.8701,"h":105.8701,"l":105.8701,"n":2,"o":105.8701,"t":"2026-10-15T14:20:00Z","v":101,"vw":105.8701},{"c":106.735,"h":106.735,"l":106.735,"n":1,"o":106.735,"t":"2026-10-15T14:40:00Z","v":100,"vw":106.735},{"c":106.795,"h":106.82,"l":106.745,"n":4,"o":106.82,"t":"2026-10-15T14:45:00Z","v":401,"vw":106.78875},{"c":106.53,"h":106.53,"l":106.53,"n":2,"o":106.53,"t":"2026-10-15T14:50:00Z","v":104,"vw":106.53},{"c":106.87,"h":106.87,"l":106.87,"n":4,"o":106.87,"t":"2026-10-15T14:55:00Z","v":339,"vw":106.87},{"c":107.77,"h":107.77,"l":107.77,"n":2,"o":107.77,"t":"2026-10-15T15:15:00Z","v":240,"vw":107.77},{"c":107.21,"h":107.21,"l":107.21,"n":1,"o":107.21,"t":"2026-10-15T15:30:00Z","v":100,"vw":107.21},{"c":107.44,"h":107.44,"l":107.44,"n":2,"o":107.44,"t":"2026-10-15T15:45:00Z","v":102,"vw":107.44},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-15T16:05:00Z","v":101,"vw":107.53},{"c":107.19,"h":107.19,"l":107.19,"n":1,"o":107.19,"t":"2026-10-15T16:20:00Z","v":100,"vw":107.19},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-15T16:40:00Z","v":100,"vw":107.3},{"c":107.34,"h":107.34,"l":107.34,"n":2,"o":107.34,"t":"2026-10-15T17:00:00Z","v":203,"vw":107.34},{"c":107.7132,"h":107.7132,"l":107.7132,"n":1,"o":107.7132,"t":"2026-10-15T17:15:00Z","v":200,"vw":107.7132},{"c":108.1,"h":108.1,"l":108.1,"n":2,"o":108.1,"t":"2026-10-15T19:00:00Z","v":109,"vw":108.1},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-15T19:05:00Z","v":100,"vw":108.23},{"c":108.365,"h":108.365,"l":108.365,"n":3,"o":108.365,"t":"2026-10-15T19:10:00Z","v":263,"vw":108.365},{"c":108.88,"h":108.88,"l":108.88,"n":2,"o":108.88,"t":"2026-10-15T19:20:00Z","v":108,"vw":108.88},{"c":108.83,"h":108.93,"l":108.83,"n":5,"o":108.93,"t":"2026-10-15T19:25:00Z","v":328,"vw":108.867879},{"c":108.83,"h":108.83,"l":108.83,"n":1,"o":108.83,"t":"2026-10-15T19:40:00Z","v":100,"vw":108.83},{"c":109.04,"h":109.04,"l":109.04,"n":4,"o":109.04,"t":"2026-10-15T19:55:00Z","v":108,"vw":109.04},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-16T13:50:00Z","v":100,"vw":106.2},{"c":106.31,"h":106.31,"l":106.31,"n":1,"o":106.31,"t":"2026-10-16T14:05:00Z","v":100,"vw":106.31},{"c":106.47,"h":106.47,"l":106.47,"n":4,"o":106.47,"t":"2026-10-16T14:10:00Z","v":177,"vw":106.47},{"c":106.525,"h":106.525,"l":106.525,"n":4,"o":106.525,"t":"2026-10-16T14:20:00Z","v":1257,"vw":106.525},{"c":106.51,"h":106.51,"l":106.44,"n":3,"o":106.44,"t":"2026-10-16T14:30:00Z","v":300,"vw":106.463367},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-16T15:00:00Z","v":100,"vw":106.35},{"c":105.73,"h":105.73,"l":105.73,"n":1,"o":105.73,"t":"2026-10-16T15:15:00Z","v":100,"vw":105.73},{"c":105.86,"h":105.86,"l":105.86,"n":1,"o":105.86,"t":"2026-10-16T15:30:00Z","v":100,"vw":105.86},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-10-16T15:45:00Z","v":100,"vw":105.82},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-16T16:00:00Z","v":100,"vw":105.48},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-16T16:25:00Z","v":100,"vw":105.65},{"c":105.53,"h":105.53,"l":105.53,"n":1,"o":105.53,"t":"2026-10-16T16:40:00Z","v":100,"vw":105.53},{"c":105.62,"h":105.62,"l":105.62,"n":1,"o":105.62,"t":"2026-10-16T16:45:00Z","v":100,"vw":105.62},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-10-16T16:55:00Z","v":100,"vw":105.43},{"c":104.78,"h":104.78,"l":104.78,"n":2,"o":104.78,"t":"2026-10-16T17:15:00Z","v":110,"vw":104.78},{"c":104.94,"h":104.94,"l":104.94,"n":1,"o":104.94,"t":"2026-10-16T17:35:00Z","v":100,"vw":104.94},{"c":104.83,"h":104.83,"l":104.83,"n":1,"o":104.83,"t":"2026-10-16T17:55:00Z","v":100,"vw":104.83},{"c":104.83,"h":104.83,"l":104.83,"n":2,"o":104.83,"t":"2026-10-16T18:05:00Z","v":108,"vw":104.83},{"c":104.86,"h":104.86,"l":104.86,"n":2,"o":104.86,"t":"2026-10-16T18:15:00Z","v":148,"vw":104.86},{"c":104.68,"h":104.68,"l":104.68,"n":2,"o":104.68,"t":"2026-10-16T18:25:00Z","v":102,"vw":104.68},{"c":104.71,"h":104.71,"l":104.71,"n":2,"o":104.71,"t":"2026-10-16T18:35:00Z","v":103,"vw":104.71},{"c":104.45,"h":104.45,"l":104.45,"n":2,"o":104.45,"t":"2026-10-16T18:50:00Z","v":106,"vw":104.45},{"c":104.45,"h":104.45,"l":104.45,"n":6,"o":104.45,"t":"2026-10-16T19:00:00Z","v":145,"vw":104.45},{"c":104.22,"h":104.22,"l":104.22,"n":1,"o":104.22,"t":"2026-10-16T19:05:00Z","v":100,"vw":104.22},{"c":104.7472,"h":104.77,"l":104.7472,"n":3,"o":104.77,"t":"2026-10-16T19:20:00Z","v":266,"vw":104.756661},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-16T19:30:00Z","v":100,"vw":104.6},{"c":104.41,"h":104.41,"l":104.41,"n":3,"o":104.41,"t":"2026-10-16T19:45:00Z","v":111,"vw":104.41},{"c":104.62,"h":104.62,"l":104.62,"n":2,"o":104.62,"t":"2026-10-16T19:55:00Z","v":151,"vw":104.62},{"c":106.32,"h":106.32,"l":104,"n":7,"o":104,"t":"2026-10-19T13:30:00Z","v":1153,"vw":106.078853},{"c":107.41,"h":107.41,"l":107.41,"n":1,"o":107.41,"t":"2026-10-19T16:35:00Z","v":744,"vw":107.41},{"c":106.45,"h":106.69,"l":106.39,"n":13,"o":106.69,"t":"2026-10-19T19:55:00Z","v":584,"vw":106.495},{"c":106.91,"h":106.91,"l":106.91,"n":1,"o":106.91,"t":"2026-10-20T16:10:00Z","v":162,"vw":106.91},{"c":107.07,"h":107.07,"l":107.07,"n":1,"o":107.07,"t":"2026-10-20T17:20:00Z","v":474,"vw":107.07},{"c":108.055,"h":108.055,"l":108.055,"n":5,"o":108.055,"t":"2026-10-21T13:50:00Z","v":326,"vw":108.055},{"c":108.31,"h":108.41,"l":108.31,"n":7,"o":108.4,"t":"2026-10-21T14:00:00Z","v":700,"vw":108.392857},{"c":108.6099,"h":108.6099,"l":108.46,"n":3,"o":108.46,"t":"2026-10-21T14:05:00Z","v":615,"vw":108.561073},{"c":108.1,"h":108.1,"l":108.1,"n":3,"o":108.1,"t":"2026-10-21T14:10:00Z","v":519,"vw":108.1},{"c":108.485,"h":108.485,"l":108.485,"n":1,"o":108.485,"t":"2026-10-21T14:20:00Z","v":300,"vw":108.485},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-21T14:25:00Z","v":277,"vw":108.32},{"c":108.5222,"h":108.5222,"l":108.5222,"n":1,"o":108.5222,"t":"2026-10-21T14:40:00Z","v":213,"vw":108.5222},{"c":108.54,"h":108.61,"l":108.5301,"n":4,"o":108.61,"t":"2026-10-21T14:45:00Z","v":845,"vw":108.547839},{"c":108.715,"h":108.715,"l":108.715,"n":1,"o":108.715,"t":"2026-10-21T14:50:00Z","v":191,"vw":108.715},{"c":109.05,"h":109.05,"l":109.05,"n":1,"o":109.05,"t":"2026-10-21T16:15:00Z","v":122,"vw":109.05},{"c":109.19,"h":109.19,"l":109.19,"n":1,"o":109.19,"t":"2026-10-21T18:40:00Z","v":906,"vw":109.19}],"history":[{"c":48.7885,"h":48.9801,"l":45.88,"n":26,"o":45.88,"t":"2024-10-21T04:00:00Z","v":1552,"vw":48.285482},{"c":48.8863,"h":48.8863,"l":48.8,"n":27,"o":48.8,"t":"2024-10-22T04:00:00Z","v":329,"vw":48.8},{"c":47.9577,"h":48.7,"l":47.887,"n":36,"o":48.5,"t":"2024-10-23T04:00:00Z","v":2500,"vw":48.097314},{"c":48.2633,"h":48.49,"l":47.9504,"n":23,"o":48.49,"t":"2024-10-24T04:00:00Z","v":2127,"vw":48.088268},{"c":48.7286,"h":49.18,"l":48.09,"n":31,"o":48.09,"t":"2024-10-25T04:00:00Z","v":775,"vw":48.706809},{"c":48.7929,"h":48.7929,"l":48.7929,"n":16,"o":48.7929,"t":"2024-10-28T04:00:00Z","v":146,"vw":48.7929},{"c":49.319,"h":49.44,"l":48.86,"n":22,"o":48.86,"t":"2024-10-29T04:00:00Z","v":1047,"vw":49.13034},{"c":48.7513,"h":49.25,"l":48.7513,"n":15,"o":48.89,"t":"2024-10-30T04:00:00Z","v":931,"vw":49.17},{"c":47.54,"h":48.16,"l":47.54,"n":28,"o":48.11,"t":"2024-10-31T04:00:00Z","v":625,"vw":48.142258},{"c":48.0439,"h":48.13,"l":48.0439,"n":14,"o":48.13,"t":"2024-11-01T04:00:00Z","v":228,"vw":48.13},{"c":48.1508,"h":48.5,"l":47.96,"n":32,"o":47.96,"t":"2024-11-04T05:00:00Z","v":1480,"vw":48.205114},{"c":48.745,"h":48.745,"l":46.45,"n":34,"o":48.54,"t":"2024-11-05T05:00:00Z","v":12847,"vw":48.10327},{"c":49.8451,"h":49.8451,"l":49.29,"n":28,"o":49.29,"t":"2024-11-06T05:00:00Z","v":1078,"vw":49.515653},{"c":50.8937,"h":50.8937,"l":49.03,"n":45,"o":49.03,"t":"2024-11-07T05:00:00Z","v":1749,"vw":50.193227},{"c":50.3861,"h":50.81,"l":50.19,"n":31,"o":50.81,"t":"2024-11-08T05:00:00Z","v":1469,"vw":50.607143},{"c":49.9124,"h":50.21,"l":49.82,"n":16,"o":50.21,"t":"2024-11-11T05:00:00Z","v":794,"vw":50.079132},{"c":49.4374,"h":49.505,"l":49.28,"n":26,"o":49.28,"t":"2024-11-12T05:00:00Z","v":1016,"vw":49.433735},{"c":49.4042,"h":49.82,"l":49.4042,"n":22,"o":49.7159,"t":"2024-11-13T05:00:00Z","v":527,"vw":49.700698},{"c":48.6271,"h":49.14,"l":48.6271,"n":20,"o":49.14,"t":"2024-11-14T05:00:00Z","v":2290,"vw":49.080615},{"c":47.5109,"h":47.62,"l":47.5109,"n":26,"o":47.61,"t":"2024-11-15T05:00:00Z","v":552,"vw":47.6125},{"c":48.0897,"h":48.0897,"l":48.0213,"n":25,"o":48.0213,"t":"2024-11-18T05:00:00Z","v":387,"vw":48.0213},{"c":48.8753,"h":48.8753,"l":48.43,"n":26,"o":48.43,"t":"2024-11-19T05:00:00Z","v":1564,"vw":48.670344},{"c":48.5396,"h":48.75,"l":48.265,"n":24,"o":48.75,"t":"2024-11-20T05:00:00Z","v":882,"vw":48.45375},{"c":50.2363,"h":50.2363,"l":49.59,"n":26,"o":49.59,"t":"2024-11-21T05:00:00Z","v":1137,"vw":49.945},{"c":50.7999,"h":50.89,"l":50.74,"n":25,"o":50.74,"t":"2024-11-22T05:00:00Z","v":712,"vw":50.862727},{"c":51.1228,"h":51.915,"l":50.86,"n":37,"o":50.86,"t":"2024-11-25T05:00:00Z","v":4433,"vw":51.193941},{"c":50.8628,"h":51.11,"l":50.8628,"n":27,"o":51.11,"t":"2024-11-26T05:00:00Z","v":672,"vw":51.11},{"c":49.6339,"h":50.19,"l":49.225,"n":31,"o":50.19,"t":"2024-11-27T05:00:00Z","v":1199,"vw":49.628499},{"c":49.955,"h":50.05,"l":49.9237,"n":16,"o":49.9237,"t":"2024-11-29T05:00:00Z","v":702,"vw":49.997994},{"c":50.6094,"h":50.6094,"l":50.32,"n":32,"o":50.32,"t":"2024-12-02T05:00:00Z","v":1074,"vw":50.479132},{"c":50.8237,"h":50.8237,"l":50.63,"n":24,"o":50.63,"t":"2024-12-03T05:00:00Z","v":1031,"vw":50.675986},{"c":52.1914,"h":52.21,"l":51.84,"n":59,"o":51.84,"t":"2024-12-04T05:00:00Z","v":3635,"vw":52.04228},{"c":51.7114,"h":52.1559,"l":51.7114,"n":31,"o":52.04,"t":"2024-12-05T05:00:00Z","v":2346,"vw":51.921389},{"c":52.145,"h":52.2,"l":52.145,"n":18,"o":52.2,"t":"2024-12-06T05:00:00Z","v":457,"vw":52.186667},{"c":51.7002,"h":51.885,"l":51.7,"n":34,"o":51.885,"t":"2024-12-09T05:00:00Z","v":905,"vw":51.77125},{"c":50.0652,"h":51.76,"l":50.0652,"n":44,"o":51.45,"t":"2024-12-10T05:00:00Z","v":1570,"vw":51.325267},{"c":50.8596,"h":50.8596,"l":50.8596,"n":18,"o":50.8596,"t":"2024-12-11T05:00:00Z","v":123,"vw":50.8596},{"c":50.8643,"h":50.9702,"l":50.82,"n":12,"o":50.82,"t":"2024-12-12T05:00:00Z","v":742,"vw":50.872776},{"c":51.0592,"h":51.4,"l":50.9,"n":16,"o":51.4,"t":"2024-12-13T05:00:00Z","v":431,"vw":51.275},{"c":51.6287,"h":51.66,"l":51.6287,"n":23,"o":51.66,"t":"2024-12-16T05:00:00Z","v":952,"vw":51.66},{"c":50.9553,"h":51.95,"l":50.955,"n":51,"o":51,"t":"2024-12-17T05:00:00Z","v":3127,"vw":51.231215},{"c":49.2479,"h":51.0448,"l":49.2479,"n":26,"o":51.021,"t":"2024-12-18T05:00:00Z","v":480,"vw":51.033982},{"c":48.7186,"h":48.7186,"l":48.7186,"n":22,"o":48.7186,"t":"2024-12-19T05:00:00Z","v":208,"vw":48.7186},{"c":49.4356,"h":49.7799,"l":48.14,"n":40,"o":48.14,"t":"2024-12-20T05:00:00Z","v":3078,"vw":49.331199},{"c":49.8896,"h":49.8896,"l":49.68,"n":22,"o":49.68,"t":"2024-12-23T05:00:00Z","v":3815,"vw":49.715743},{"c":50.371,"h":50.4475,"l":50.075,"n":8,"o":50.075,"t":"2024-12-24T05:00:00Z","v":810,"vw":50.316925},{"c":50.4048,"h":50.4099,"l":50.398,"n":20,"o":50.4099,"t":"2024-12-26T05:00:00Z","v":830,"vw":50.4031},{"c":49.6888,"h":49.819,"l":49.38,"n":33,"o":49.46,"t":"2024-12-27T05:00:00Z","v":1369,"vw":49.563797},{"c":48.9321,"h":48.9321,"l":48.7,"n":16,"o":48.7,"t":"2024-12-30T05:00:00Z","v":862,"vw":48.7},{"c":48.5375,"h":48.77,"l":48.5375,"n":23,"o":48.77,"t":"2024-12-31T05:00:00Z","v":813,"vw":48.736667},{"c":48.6338,"h":49.0301,"l":48.375,"n":35,"o":49.03,"t":"2025-01-02T05:00:00Z","v":3058,"vw":48.799322},{"c":49.8828,"h":49.8828,"l":49.34,"n":24,"o":49.34,"t":"2025-01-03T05:00:00Z","v":1017,"vw":49.575654},{"c":51.2261,"h":51.68,"l":51.2261,"n":56,"o":51.5972,"t":"2025-01-06T05:00:00Z","v":2064,"vw":51.553623},{"c":50.2867,"h":50.2867,"l":50.2867,"n":18,"o":50.2867,"t":"2025-01-07T05:00:00Z","v":84,"vw":50.2867},{"c":50.2253,"h":50.59,"l":50.2,"n":45,"o":50.37,"t":"2025-01-08T05:00:00Z","v":2667,"vw":50.376517},{"c":49.368,"h":49.368,"l":49.047,"n":28,"o":49.21,"t":"2025-01-10T05:00:00Z","v":699,"vw":49.21925},{"c":48.5507,"h":48.56,"l":48.2596,"n":49,"o":48.5,"t":"2025-01-13T05:00:00Z","v":1927,"vw":48.481513},{"c":48.8645,"h":48.8645,"l":48.85,"n":36,"o":48.85,"t":"2025-01-14T05:00:00Z","v":1014,"vw":48.854867},{"c":49.7593,"h":49.9799,"l":49.7593,"n":13,"o":49.83,"t":"2025-01-15T05:00:00Z","v":430,"vw":49.937071},{"c":49.8843,"h":50.2299,"l":49.8843,"n":18,"o":50.16,"t":"2025-01-16T05:00:00Z","v":1099,"vw":50.144278},{"c":50.478,"h":50.65,"l":50.47,"n":23,"o":50.61,"t":"2025-01-17T05:00:00Z","v":1099,"vw":50.533122},{"c":51.5215,"h":51.7039,"l":51.24,"n":26,"o":51.24,"t":"2025-01-21T05:00:00Z","v":762,"vw":51.6026},{"c":52.5951,"h":52.5951,"l":52.5951,"n":23,"o":52.5951,"t":"2025-01-22T05:00:00Z","v":222,"vw":52.5951},{"c":52.477,"h":52.477,"l":52.06,"n":17,"o":52.06,"t":"2025-01-23T05:00:00Z","v":1431,"vw":52.188546},{"c":52.2858,"h":53.07,"l":52.2858,"n":71,"o":53.07,"t":"2025-01-24T05:00:00Z","v":2902,"vw":52.703534},{"c":48.5753,"h":49.89,"l":48.32,"n":68,"o":49.68,"t":"2025-01-27T05:00:00Z","v":4680,"vw":49.316514},{"c":49.7159,"h":49.91,"l":48.28,"n":39,"o":48.28,"t":"2025-01-28T05:00:00Z","v":1830,"vw":49.123103},{"c":49.7521,"h":49.83,"l":49.7521,"n":16,"o":49.83,"t":"2025-01-29T05:00:00Z","v":334,"vw":49.83},{"c":50.655,"h":50.82,"l":50.29,"n":45,"o":50.69,"t":"2025-01-30T05:00:00Z","v":5906,"vw":50.626842},{"c":50.7391,"h":51.6,"l":50.7391,"n":35,"o":51.6,"t":"2025-01-31T05:00:00Z","v":427,"vw":51.32339},{"c":50.0087,"h":50.1818,"l":49.94,"n":40,"o":49.94,"t":"2025-02-03T05:00:00Z","v":752,"vw":50.09164},{"c":50.7274,"h":50.7419,"l":50.7274,"n":12,"o":50.7419,"t":"2025-02-04T05:00:00Z","v":902,"vw":50.7419},{"c":51.5559,"h":51.71,"l":50.83,"n":49,"o":50.91,"t":"2025-02-05T05:00:00Z","v":4529,"vw":51.445787},{"c":51.486,"h":51.486,"l":51.486,"n":15,"o":51.486,"t":"2025-02-06T05:00:00Z","v":239,"vw":51.486},{"c":51.1648,"h":51.1648,"l":51.1,"n":18,"o":51.1,"t":"2025-02-07T05:00:00Z","v":582,"vw":51.12136},{"c":52.4417,"h":52.56,"l":52.14,"n":27,"o":52.14,"t":"2025-02-10T05:00:00Z","v":795,"vw":52.376092},{"c":52.0161,"h":52.3201,"l":52.0161,"n":15,"o":52.3201,"t":"2025-02-11T05:00:00Z","v":317,"vw":52.3201},{"c":52.2669,"h":52.2669,"l":51.95,"n":18,"o":51.95,"t":"2025-02-12T05:00:00Z","v":495,"vw":51.956633},{"c":52.6286,"h":52.6286,"l":52.2908,"n":16,"o":52.2908,"t":"2025-02-13T05:00:00Z","v":507,"vw":52.2908},{"c":52.7643,"h":52.7643,"l":52.34,"n":22,"o":52.485,"t":"2025-02-14T05:00:00Z","v":519,"vw":52.388333},{"c":54.0531,"h":54.0531,"l":53.515,"n":241,"o":53.64,"t":"2025-02-18T05:00:00Z","v":2847,"vw":53.644184},{"c":53.9643,"h":54.815,"l":53.86,"n":59,"o":54.2,"t":"2025-02-19T05:00:00Z","v":3613,"vw":54.324902},{"c":53.4948,"h":53.4948,"l":53.4948,"n":22,"o":53.4948,"t":"2025-02-20T05:00:00Z","v":92,"vw":53.4948},{"c":51.8694,"h":51.92,"l":51.76,"n":38,"o":51.76,"t":"2025-02-21T05:00:00Z","v":959,"vw":51.797037},{"c":50.6376,"h":52.03,"l":50.38,"n":305,"o":52.03,"t":"2025-02-24T05:00:00Z","v":4366,"vw":51.260408},{"c":49.6393,"h":50.52,"l":49.41,"n":50,"o":50.52,"t":"2025-02-25T05:00:00Z","v":1140,"vw":50.302779},{"c":50.7964,"h":51.32,"l":50.62,"n":36,"o":50.9895,"t":"2025-02-26T05:00:00Z","v":972,"vw":50.982344},{"c":48.9944,"h":51.09,"l":48.9944,"n":32,"o":51.09,"t":"2025-02-27T05:00:00Z","v":461,"vw":51.09},{"c":48.7424,"h":48.7424,"l":48.0403,"n":23,"o":48.0403,"t":"2025-02-28T05:00:00Z","v":635,"vw":48.0403},{"c":46.79,"h":49,"l":46.79,"n":28,"o":49,"t":"2025-03-03T05:00:00Z","v":1063,"vw":48.78264},{"c":47.0855,"h":47.5473,"l":46.14,"n":38,"o":46.2425,"t":"2025-03-04T05:00:00Z","v":1828,"vw":46.758357},{"c":48.037,"h":48.037,"l":48.037,"n":10,"o":48.037,"t":"2025-03-05T05:00:00Z","v":52,"vw":48.037},{"c":45.6865,"h":46.895,"l":45.64,"n":34,"o":46.85,"t":"2025-03-06T05:00:00Z","v":937,"vw":45.99123},{"c":46.0689,"h":46.0689,"l":44.9,"n":34,"o":45.5277,"t":"2025-03-07T05:00:00Z","v":804,"vw":45.174024},{"c":43.9355,"h":45.08,"l":43.9355,"n":35,"o":45.08,"t":"2025-03-10T04:00:00Z","v":1483,"vw":44.427873},{"c":44.5522,"h":44.6206,"l":44.1,"n":13,"o":44.1,"t":"2025-03-11T04:00:00Z","v":460,"vw":44.323486},{"c":45.3021,"h":45.4103,"l":45.3021,"n":13,"o":45.4103,"t":"2025-03-12T04:00:00Z","v":621,"vw":45.4103},{"c":44.5462,"h":45.14,"l":44.5462,"n":22,"o":44.9,"t":"2025-03-13T04:00:00Z","v":1679,"vw":44.826207},{"c":45.9474,"h":45.9474,"l":45.89,"n":12,"o":45.8988,"t":"2025-03-14T04:00:00Z","v":491,"vw":45.894168},{"c":46.809,"h":46.809,"l":46.3364,"n":18,"o":46.61,"t":"2025-03-17T04:00:00Z","v":716,"vw":46.438224},{"c":45.9198,"h":46.22,"l":45.9198,"n":31,"o":46.22,"t":"2025-03-18T04:00:00Z","v":1732,"vw":46.114843},{"c":46.3575,"h":46.3575,"l":45.87,"n":12,"o":45.87,"t":"2025-03-19T04:00:00Z","v":914,"vw":46.021122},{"c":46.2722,"h":46.315,"l":46.2722,"n":14,"o":46.315,"t":"2025-03-20T04:00:00Z","v":555,"vw":46.315},{"c":46.2232,"h":46.2275,"l":46.2232,"n":16,"o":46.2275,"t":"2025-03-21T04:00:00Z","v":224,"vw":46.2275},{"c":47.0244,"h":47.1138,"l":46.92,"n":25,"o":47.1138,"t":"2025-03-24T04:00:00Z","v":1113,"vw":47.036999},{"c":47.0161,"h":47.0503,"l":46.88,"n":20,"o":46.88,"t":"2025-03-25T04:00:00Z","v":519,"vw":46.96515},{"c":45.4513,"h":46.0903,"l":45.4513,"n":38,"o":46.02,"t":"2025-03-26T04:00:00Z","v":1843,"vw":45.79865},{"c":44.9499,"h":45.253,"l":44.9499,"n":10,"o":45.253,"t":"2025-03-27T04:00:00Z","v":263,"vw":45.176111},{"c":43.3394,"h":43.415,"l":43.23,"n":41,"o":43.26,"t":"2025-03-28T04:00:00Z","v":2815,"vw":43.354686},{"c":42.8495,"h":42.9576,"l":42.32,"n":39,"o":42.35,"t":"2025-03-31T04:00:00Z","v":2061,"vw":42.63091},{"c":43.4067,"h":43.4067,"l":43.4067,"n":21,"o":43.4067,"t":"2025-04-01T04:00:00Z","v":200,"vw":43.4067},{"c":43.9867,"h":43.9867,"l":43.31,"n":19,"o":43.31,"t":"2025-04-02T04:00:00Z","v":1261,"vw":43.450612},{"c":40.2918,"h":41.3701,"l":40.2918,"n":25,"o":41.3701,"t":"2025-04-03T04:00:00Z","v":1832,"vw":40.682074},{"c":37.4919,"h":38.3899,"l":37.17,"n":35,"o":38.26,"t":"2025-04-04T04:00:00Z","v":1560,"vw":37.562094},{"c":37.6486,"h":38.7,"l":35.69,"n":39,"o":35.69,"t":"2025-04-07T04:00:00Z","v":1470,"vw":36.862684},{"c":36.4581,"h":39.01,"l":36.36,"n":39,"o":39.01,"t":"2025-04-08T04:00:00Z","v":3497,"vw":36.454864},{"c":41.5632,"h":41.5632,"l":36.47,"n":57,"o":36.47,"t":"2025-04-09T04:00:00Z","v":3396,"vw":40.498263},{"c":39.2602,"h":39.77,"l":38.93,"n":28,"o":39.77,"t":"2025-04-10T04:00:00Z","v":1322,"vw":39.356025},{"c":40.252,"h":40.252,"l":39.51,"n":22,"o":39.51,"t":"2025-04-11T04:00:00Z","v":1369,"vw":39.731145},{"c":40.6606,"h":41.3626,"l":40.4,"n":28,"o":41.04,"t":"2025-04-14T04:00:00Z","v":1905,"vw":40.977938},{"c":40.7919,"h":40.7919,"l":40.7473,"n":28,"o":40.7473,"t":"2025-04-15T04:00:00Z","v":488,"vw":40.7473},{"c":39.7033,"h":40.0501,"l":39.1,"n":26,"o":39.11,"t":"2025-04-16T04:00:00Z","v":3482,"vw":39.262279},{"c":39.7294,"h":39.99,"l":39.7294,"n":13,"o":39.95,"t":"2025-04-17T04:00:00Z","v":694,"vw":39.983167},{"c":38.4022,"h":39.59,"l":38.4022,"n":21,"o":39.59,"t":"2025-04-21T04:00:00Z","v":1482,"vw":38.615782},{"c":39.5625,"h":39.5625,"l":38.98,"n":61,"o":38.98,"t":"2025-04-22T04:00:00Z","v":1980,"vw":39.029065},{"c":41.1006,"h":41.515,"l":40.65,"n":57,"o":40.73,"t":"2025-04-23T04:00:00Z","v":3709,"vw":41.198637},{"c":42.7682,"h":42.7682,"l":41.74,"n":32,"o":41.74,"t":"2025-04-24T04:00:00Z","v":2353,"vw":42.223985},{"c":43.3745,"h":43.3745,"l":43,"n":28,"o":43,"t":"2025-04-25T04:00:00Z","v":1497,"vw":43.019083},{"c":43.4193,"h":43.4193,"l":43.4193,"n":13,"o":43.4193,"t":"2025-04-28T04:00:00Z","v":106,"vw":43.4193},{"c":43.5078,"h":43.5078,"l":43.32,"n":16,"o":43.4968,"t":"2025-04-29T04:00:00Z","v":1994,"vw":43.429515},{"c":43.459,"h":43.459,"l":42.8279,"n":16,"o":42.8279,"t":"2025-04-30T04:00:00Z","v":429,"vw":42.8279},{"c":43.7603,"h":44.14,"l":43.7603,"n":36,"o":44.04,"t":"2025-05-01T04:00:00Z","v":1497,"vw":44.13061},{"c":44.6879,"h":44.86,"l":44.55,"n":21,"o":44.81,"t":"2025-05-02T04:00:00Z","v":1550,"vw":44.737455},{"c":44.8512,"h":44.8512,"l":44.775,"n":16,"o":44.775,"t":"2025-05-05T04:00:00Z","v":333,"vw":44.800943},{"c":44.372,"h":44.48,"l":44.08,"n":53,"o":44.08,"t":"2025-05-06T04:00:00Z","v":1690,"vw":44.291072},{"c":44.3329,"h":44.3329,"l":43.69,"n":24,"o":44.17,"t":"2025-05-07T04:00:00Z","v":2345,"vw":43.969584},{"c":44.9941,"h":45.3701,"l":44.78,"n":38,"o":44.78,"t":"2025-05-08T04:00:00Z","v":2024,"vw":45.053116},{"c":44.871,"h":44.871,"l":44.871,"n":37,"o":44.871,"t":"2025-05-09T04:00:00Z","v":1131,"vw":44.871},{"c":47.3565,"h":47.36,"l":47,"n":36,"o":47,"t":"2025-05-12T04:00:00Z","v":1130,"vw":47.179928},{"c":48.5516,"h":48.5516,"l":48.5516,"n":12,"o":48.5516,"t":"2025-05-13T04:00:00Z","v":146,"vw":48.5516},{"c":48.9034,"h":48.9034,"l":48.9034,"n":18,"o":48.9034,"t":"2025-05-14T04:00:00Z","v":33,"vw":48.9034},{"c":48.6121,"h":48.6121,"l":48.6121,"n":16,"o":48.6121,"t":"2025-05-15T04:00:00Z","v":68,"vw":48.6121},{"c":48.7115,"h":48.7115,"l":48.42,"n":36,"o":48.54,"t":"2025-05-16T04:00:00Z","v":1461,"vw":48.49006},{"c":48.4134,"h":48.475,"l":48.4134,"n":18,"o":48.475,"t":"2025-05-19T04:00:00Z","v":323,"vw":48.475},{"c":48.2039,"h":48.2039,"l":48.2039,"n":8,"o":48.2039,"t":"2025-05-20T04:00:00Z","v":10,"vw":48.2039},{"c":47.4237,"h":47.99,"l":47.4237,"n":45,"o":47.49,"t":"2025-05-21T04:00:00Z","v":2088,"vw":47.729583},{"c":47.4323,"h":47.7052,"l":47.14,"n":25,"o":47.14,"t":"2025-05-22T04:00:00Z","v":2194,"vw":47.305189},{"c":47.06,"h":47.06,"l":46.96,"n":32,"o":47.03,"t":"2025-05-23T04:00:00Z","v":744,"vw":46.988866},{"c":48.1758,"h":48.1758,"l":46.18,"n":49,"o":46.27,"t":"2025-05-27T04:00:00Z","v":1368,"vw":46.942483},{"c":47.8066,"h":48.29,"l":47.73,"n":27,"o":48.28,"t":"2025-05-28T04:00:00Z","v":2241,"vw":48.13877},{"c":47.5463,"h":48.305,"l":47.5463,"n":22,"o":48.305,"t":"2025-05-29T04:00:00Z","v":535,"vw":48.175971},{"c":47.1818,"h":47.1818,"l":46.74,"n":16,"o":46.74,"t":"2025-05-30T04:00:00Z","v":865,"vw":46.856793},{"c":47.5332,"h":47.5332,"l":45.8,"n":28,"o":45.8,"t":"2025-06-02T04:00:00Z","v":1922,"vw":46.913748},{"c":48.4251,"h":48.4251,"l":47.84,"n":20,"o":47.84,"t":"2025-06-03T04:00:00Z","v":1388,"vw":48.249585},{"c":48.8926,"h":48.8926,"l":48.79,"n":24,"o":48.79,"t":"2025-06-04T04:00:00Z","v":498,"vw":48.79005},{"c":49.1322,"h":49.4001,"l":48.99,"n":46,"o":49.19,"t":"2025-06-05T04:00:00Z","v":2487,"vw":49.225412},{"c":49.4824,"h":49.63,"l":49.4824,"n":26,"o":49.63,"t":"2025-06-06T04:00:00Z","v":506,"vw":49.63},{"c":50.0735,"h":50.0735,"l":50.0735,"n":33,"o":50.0735,"t":"2025-06-09T04:00:00Z","v":238,"vw":50.0735},{"c":50.1596,"h":50.2665,"l":50.035,"n":27,"o":50.2665,"t":"2025-06-10T04:00:00Z","v":820,"vw":50.177},{"c":49.7238,"h":50.3903,"l":49.7238,"n":31,"o":50.233,"t":"2025-06-11T04:00:00Z","v":2015,"vw":49.98537},{"c":50.106,"h":50.106,"l":49.55,"n":26,"o":49.55,"t":"2025-06-12T04:00:00Z","v":759,"vw":49.55},{"c":49.26,"h":49.26,"l":49.26,"n":21,"o":49.26,"t":"2025-06-13T04:00:00Z","v":211,"vw":49.26},{"c":50.4215,"h":50.4215,"l":50.291,"n":37,"o":50.291,"t":"2025-06-16T04:00:00Z","v":433,"vw":50.29105},{"c":50.0781,"h":50.7095,"l":50.0781,"n":55,"o":50.2,"t":"2025-06-17T04:00:00Z","v":4747,"vw":50.4215},{"c":50.3784,"h":51,"l":50.3784,"n":30,"o":51,"t":"2025-06-18T04:00:00Z","v":770,"vw":50.80005},{"c":50.0808,"h":51,"l":50.01,"n":29,"o":51,"t":"2025-06-20T04:00:00Z","v":938,"vw":50.395348},{"c":50.1506,"h":50.33,"l":50.07,"n":25,"o":50.1828,"t":"2025-06-23T04:00:00Z","v":418,"vw":50.194267},{"c":51.888,"h":51.888,"l":51.65,"n":34,"o":51.65,"t":"2025-06-24T04:00:00Z","v":960,"vw":51.73571},{"c":51.8543,"h":52.06,"l":51.8543,"n":27,"o":51.98,"t":"2025-06-25T04:00:00Z","v":494,"vw":52.006316},{"c":52.8347,"h":52.8347,"l":52.3,"n":34,"o":52.3,"t":"2025-06-26T04:00:00Z","v":1291,"vw":52.477879},{"c":52.7318,"h":52.95,"l":52.7318,"n":21,"o":52.95,"t":"2025-06-27T04:00:00Z","v":339,"vw":52.95},{"c":53.3953,"h":53.3953,"l":53.3953,"n":30,"o":53.3953,"t":"2025-06-30T04:00:00Z","v":226,"vw":53.3953},{"c":52.94,"h":53.06,"l":52.23,"n":99,"o":52.23,"t":"2025-07-01T04:00:00Z","v":5163,"vw":52.47442},{"c":53.4903,"h":53.53,"l":53.37,"n":50,"o":53.37,"t":"2025-07-02T04:00:00Z","v":2297,"vw":53.484506},{"c":54.3746,"h":54.505,"l":54,"n":25,"o":54,"t":"2025-07-03T04:00:00Z","v":1660,"vw":54.126005},{"c":53.2602,"h":53.68,"l":53.2602,"n":43,"o":53.68,"t":"2025-07-07T04:00:00Z","v":2360,"vw":53.548325},{"c":53.9099,"h":53.9099,"l":53.905,"n":30,"o":53.905,"t":"2025-07-08T04:00:00Z","v":460,"vw":53.905},{"c":54.2516,"h":54.2516,"l":54.2516,"n":24,"o":54.2516,"t":"2025-07-09T04:00:00Z","v":236,"vw":54.2516},{"c":53.99,"h":54.3,"l":53.99,"n":34,"o":54.3,"t":"2025-07-10T04:00:00Z","v":558,"vw":54.156667},{"c":53.8537,"h":53.95,"l":53.8537,"n":30,"o":53.95,"t":"2025-07-11T04:00:00Z","v":395,"vw":53.95},{"c":53.6037,"h":53.6664,"l":53.6037,"n":44,"o":53.6664,"t":"2025-07-14T04:00:00Z","v":438,"vw":53.6664},{"c":54.3468,"h":54.58,"l":54.3468,"n":42,"o":54.58,"t":"2025-07-15T04:00:00Z","v":332,"vw":54.58},{"c":54.2458,"h":54.2458,"l":54.2458,"n":28,"o":54.2458,"t":"2025-07-16T04:00:00Z","v":320,"vw":54.2458},{"c":54.7799,"h":54.8104,"l":54.3661,"n":36,"o":54.49,"t":"2025-07-17T04:00:00Z","v":2148,"vw":54.47496},{"c":54.8758,"h":54.8758,"l":54.8758,"n":17,"o":54.8758,"t":"2025-07-18T04:00:00Z","v":33,"vw":54.8758},{"c":55.0357,"h":55.54,"l":55,"n":44,"o":55,"t":"2025-07-21T04:00:00Z","v":1846,"vw":55.266606},{"c":54.28,"h":54.46,"l":54.09,"n":32,"o":54.46,"t":"2025-07-22T04:00:00Z","v":1159,"vw":54.365263},{"c":55.2614,"h":55.2614,"l":55.2614,"n":11,"o":55.2614,"t":"2025-07-23T04:00:00Z","v":82,"vw":55.2614},{"c":55.2177,"h":55.2177,"l":55.07,"n":31,"o":55.07,"t":"2025-07-24T04:00:00Z","v":729,"vw":55.07},{"c":55.6143,"h":55.6143,"l":55.6143,"n":19,"o":55.6143,"t":"2025-07-25T04:00:00Z","v":35,"vw":55.6143},{"c":56,"h":56,"l":56,"n":26,"o":56,"t":"2025-07-28T04:00:00Z","v":612,"vw":56},{"c":56.5326,"h":57.13,"l":56.5326,"n":47,"o":56.9,"t":"2025-07-29T04:00:00Z","v":1232,"vw":56.895228},{"c":56.729,"h":56.7644,"l":56.53,"n":40,"o":56.7644,"t":"2025-07-30T04:00:00Z","v":1668,"vw":56.568249},{"c":55.5491,"h":57.87,"l":55.52,"n":48,"o":57.87,"t":"2025-07-31T04:00:00Z","v":1783,"vw":56.496974},{"c":54.1455,"h":54.5713,"l":54.09,"n":58,"o":54.5713,"t":"2025-08-01T04:00:00Z","v":1080,"vw":54.24716},{"c":55.116,"h":55.1443,"l":54.8,"n":30,"o":54.8,"t":"2025-08-04T04:00:00Z","v":527,"vw":54.936221},{"c":55.2667,"h":55.2667,"l":55.0936,"n":23,"o":55.0936,"t":"2025-08-05T04:00:00Z","v":503,"vw":55.0936},{"c":55.4728,"h":55.59,"l":55.16,"n":32,"o":55.3844,"t":"2025-08-06T04:00:00Z","v":1026,"vw":55.276582},{"c":55.684,"h":56.755,"l":55.38,"n":31,"o":56.21,"t":"2025-08-07T04:00:00Z","v":1251,"vw":55.684261},{"c":55.891,"h":55.935,"l":55.69,"n":27,"o":55.69,"t":"2025-08-08T04:00:00Z","v":926,"vw":55.7717},{"c":55.2684,"h":55.9104,"l":55.2684,"n":37,"o":55.9104,"t":"2025-08-11T04:00:00Z","v":629,"vw":55.645108},{"c":56.4996,"h":56.4996,"l":55.33,"n":30,"o":55.33,"t":"2025-08-12T04:00:00Z","v":1900,"vw":56.141166},{"c":56.7331,"h":56.7331,"l":56.16,"n":25,"o":56.605,"t":"2025-08-13T04:00:00Z","v":909,"vw":56.354462},{"c":56.3636,"h":56.3636,"l":56.3636,"n":20,"o":56.3636,"t":"2025-08-14T04:00:00Z","v":37,"vw":56.3636},{"c":56.2838,"h":56.2838,"l":56.2838,"n":20,"o":56.2838,"t":"2025-08-15T04:00:00Z","v":40,"vw":56.2838},{"c":56.721,"h":56.721,"l":56.5,"n":34,"o":56.5,"t":"2025-08-18T04:00:00Z","v":494,"vw":56.5},{"c":55.1019,"h":55.99,"l":55.0642,"n":34,"o":55.99,"t":"2025-08-19T04:00:00Z","v":1134,"vw":55.600933},{"c":54.6333,"h":54.6333,"l":54.4104,"n":22,"o":54.4104,"t":"2025-08-20T04:00:00Z","v":264,"vw":54.4104},{"c":54.442,"h":55.0394,"l":54.1153,"n":81,"o":54.62,"t":"2025-08-21T04:00:00Z","v":3672,"vw":54.374954},{"c":55.731,"h":55.731,"l":55.5,"n":27,"o":55.5,"t":"2025-08-22T04:00:00Z","v":361,"vw":55.5},{"c":55.6004,"h":55.67,"l":55.3425,"n":112,"o":55.67,"t":"2025-08-25T04:00:00Z","v":4814,"vw":55.5656},{"c":55.7689,"h":55.7689,"l":55.7689,"n":25,"o":55.7689,"t":"2025-08-26T04:00:00Z","v":134,"vw":55.7689},{"c":56.88,"h":57,"l":56.42,"n":38,"o":56.42,"t":"2025-08-27T04:00:00Z","v":1182,"vw":56.821866},{"c":58.5199,"h":58.6395,"l":56.88,"n":57,"o":56.88,"t":"2025-08-28T04:00:00Z","v":14769,"vw":57.93037},{"c":56.9143,"h":57.41,"l":56.9143,"n":50,"o":57.41,"t":"2025-08-29T04:00:00Z","v":891,"vw":57.036113},{"c":56.2401,"h":56.2401,"l":55.72,"n":34,"o":55.72,"t":"2025-09-02T04:00:00Z","v":6095,"vw":55.72},{"c":56.7858,"h":56.7858,"l":56.521,"n":30,"o":56.521,"t":"2025-09-03T04:00:00Z","v":502,"vw":56.521},{"c":57.5155,"h":57.5155,"l":56.84,"n":31,"o":56.84,"t":"2025-09-04T04:00:00Z","v":738,"vw":56.941343},{"c":58.5614,"h":58.5614,"l":58.19,"n":30,"o":58.19,"t":"2025-09-05T04:00:00Z","v":867,"vw":58.19},{"c":58.9892,"h":58.99,"l":58.9659,"n":43,"o":58.9659,"t":"2025-09-08T04:00:00Z","v":679,"vw":58.97795},{"c":60.06,"h":60.11,"l":59.33,"n":48,"o":59.33,"t":"2025-09-09T04:00:00Z","v":6743,"vw":60.065184},{"c":60.9212,"h":61.3489,"l":60.72,"n":53,"o":61,"t":"2025-09-10T04:00:00Z","v":2593,"vw":60.996376},{"c":61.4721,"h":61.4721,"l":61.46,"n":37,"o":61.46,"t":"2025-09-11T04:00:00Z","v":434,"vw":61.46},{"c":61.4539,"h":61.5,"l":61.4539,"n":30,"o":61.5,"t":"2025-09-12T04:00:00Z","v":290,"vw":61.5},{"c":62.2173,"h":62.31,"l":62.06,"n":34,"o":62.06,"t":"2025-09-15T04:00:00Z","v":602,"vw":62.226667},{"c":62.4707,"h":62.4707,"l":62.38,"n":28,"o":62.38,"t":"2025-09-16T04:00:00Z","v":778,"vw":62.385},{"c":62.2,"h":62.49,"l":61.7,"n":260,"o":62.05,"t":"2025-09-17T04:00:00Z","v":39452,"vw":61.959589},{"c":63.5213,"h":63.53,"l":63.3,"n":61,"o":63.3,"t":"2025-09-18T04:00:00Z","v":2077,"vw":63.467369},{"c":63.616,"h":64.88,"l":63.2491,"n":63,"o":64.88,"t":"2025-09-19T04:00:00Z","v":957,"vw":63.693256},{"c":64.5043,"h":64.5043,"l":64.5043,"n":48,"o":64.5043,"t":"2025-09-22T04:00:00Z","v":360,"vw":64.5043},{"c":63.9551,"h":64.97,"l":63.9551,"n":64,"o":64.97,"t":"2025-09-23T04:00:00Z","v":1063,"vw":64.750842},{"c":62.9883,"h":63.7999,"l":62.9718,"n":49,"o":63.7999,"t":"2025-09-24T04:00:00Z","v":1304,"vw":63.281366},{"c":62.785,"h":63.73,"l":62.56,"n":44,"o":63.73,"t":"2025-09-25T04:00:00Z","v":2652,"vw":63.214946},{"c":62.4727,"h":62.4727,"l":62.37,"n":39,"o":62.37,"t":"2025-09-26T04:00:00Z","v":984,"vw":62.373634},{"c":63.32,"h":63.76,"l":63.1975,"n":49,"o":63.7173,"t":"2025-09-29T04:00:00Z","v":2553,"vw":63.594895},{"c":63.4739,"h":63.4739,"l":63,"n":37,"o":63,"t":"2025-09-30T04:00:00Z","v":613,"vw":63},{"c":64.8448,"h":64.8448,"l":63.6972,"n":32,"o":63.6972,"t":"2025-10-01T04:00:00Z","v":410,"vw":63.6972},{"c":65.6579,"h":66.21,"l":65.51,"n":71,"o":65.76,"t":"2025-10-02T04:00:00Z","v":3498,"vw":65.83303},{"c":65.4007,"h":66.085,"l":65.4007,"n":44,"o":66,"t":"2025-10-03T04:00:00Z","v":1571,"vw":65.773788},{"c":66.85,"h":67.385,"l":66.85,"n":64,"o":67.385,"t":"2025-10-06T04:00:00Z","v":1722,"vw":67.281548},{"c":65.8196,"h":68.92,"l":65.26,"n":61,"o":68.92,"t":"2025-10-07T04:00:00Z","v":2647,"vw":66.752814},{"c":67.76,"h":67.76,"l":64.51,"n":151,"o":65.7,"t":"2025-10-08T04:00:00Z","v":13594,"vw":66.139565},{"c":67.5243,"h":67.54,"l":67.13,"n":97,"o":67.385,"t":"2025-10-09T04:00:00Z","v":3626,"vw":67.296865},{"c":64.1312,"h":66.96,"l":64.1312,"n":103,"o":66.96,"t":"2025-10-10T04:00:00Z","v":2549,"vw":65.421928},{"c":66.47,"h":66.63,"l":65.61,"n":45,"o":65.61,"t":"2025-10-13T04:00:00Z","v":980,"vw":66.244638},{"c":65.1318,"h":65.1318,"l":65.1318,"n":39,"o":65.1318,"t":"2025-10-14T04:00:00Z","v":216,"vw":65.1318},{"c":66.51,"h":66.78,"l":65.97,"n":112,"o":65.97,"t":"2025-10-15T04:00:00Z","v":9645,"vw":66.347994},{"c":67.03,"h":67.6782,"l":67.03,"n":48,"o":67.6782,"t":"2025-10-16T04:00:00Z","v":903,"vw":67.418272},{"c":66.8668,"h":67.15,"l":66.54,"n":39,"o":66.6764,"t":"2025-10-17T04:00:00Z","v":1496,"vw":66.953772},{"c":67.854,"h":67.854,"l":67.854,"n":42,"o":67.854,"t":"2025-10-20T04:00:00Z","v":799,"vw":67.854},{"c":67.5207,"h":67.561,"l":67.03,"n":50,"o":67.03,"t":"2025-10-21T04:00:00Z","v":1372,"vw":67.230601},{"c":66.6628,"h":67.5,"l":66.1,"n":54,"o":67.5,"t":"2025-10-22T04:00:00Z","v":1693,"vw":66.574009},{"c":67.8801,"h":67.8801,"l":67.8801,"n":39,"o":67.8801,"t":"2025-10-23T04:00:00Z","v":719,"vw":67.8801},{"c":69.33,"h":69.65,"l":69.15,"n":59,"o":69.392,"t":"2025-10-24T04:00:00Z","v":2114,"vw":69.474584},{"c":70.8672,"h":71.59,"l":69.89,"n":71,"o":71.59,"t":"2025-10-27T04:00:00Z","v":1830,"vw":70.80209},{"c":71.086,"h":71.086,"l":70.711,"n":63,"o":71,"t":"2025-10-28T04:00:00Z","v":2515,"vw":70.821956},{"c":72.07,"h":72.3,"l":71.9126,"n":56,"o":72.045,"t":"2025-10-29T04:00:00Z","v":1586,"vw":72.114902},{"c":71.2313,"h":71.8924,"l":71.2288,"n":54,"o":71.87,"t":"2025-10-30T04:00:00Z","v":1033,"vw":71.748793},{"c":72.1531,"h":72.48,"l":72,"n":121,"o":72.2976,"t":"2025-10-31T04:00:00Z","v":15679,"vw":72.336499},{"c":72.5802,"h":72.79,"l":72.31,"n":72,"o":72.4325,"t":"2025-11-03T05:00:00Z","v":1287,"vw":72.642843},{"c":69.4993,"h":70.45,"l":69.49,"n":92,"o":70.42,"t":"2025-11-04T05:00:00Z","v":1653,"vw":70.147422},{"c":70.49,"h":70.65,"l":70.49,"n":60,"o":70.65,"t":"2025-11-05T05:00:00Z","v":648,"vw":70.57},{"c":69.5741,"h":70.51,"l":69.3415,"n":72,"o":70.5,"t":"2025-11-06T05:00:00Z","v":13314,"vw":70.488289},{"c":68.9506,"h":68.9506,"l":67.0545,"n":107,"o":68.08,"t":"2025-11-07T05:00:00Z","v":6355,"vw":67.509921},{"c":70.8585,"h":71.01,"l":70.58,"n":67,"o":71.01,"t":"2025-11-10T05:00:00Z","v":2098,"vw":70.723942},{"c":69.2355,"h":70.25,"l":69.2355,"n":42,"o":70.25,"t":"2025-11-11T05:00:00Z","v":935,"vw":70.078},{"c":69.4227,"h":70,"l":69.235,"n":78,"o":70,"t":"2025-11-12T05:00:00Z","v":6881,"vw":69.792652},{"c":67.08,"h":68.17,"l":66.8,"n":64,"o":68.17,"t":"2025-11-13T05:00:00Z","v":1114,"vw":67.415302},{"c":67.19,"h":67.75,"l":65.01,"n":78,"o":65.01,"t":"2025-11-14T05:00:00Z","v":2528,"vw":66.061693},{"c":65.7248,"h":67.139,"l":65.7248,"n":86,"o":67.139,"t":"2025-11-17T05:00:00Z","v":3941,"vw":66.828225},{"c":64.44,"h":66.75,"l":63.92,"n":68,"o":66.75,"t":"2025-11-18T05:00:00Z","v":4015,"vw":64.528558},{"c":64.9087,"h":64.9087,"l":64.621,"n":40,"o":64.69,"t":"2025-11-19T05:00:00Z","v":664,"vw":64.6555},{"c":62.5095,"h":64.94,"l":62.5095,"n":71,"o":64.94,"t":"2025-11-20T05:00:00Z","v":1587,"vw":64.021735},{"c":62.34,"h":62.9,"l":61.11,"n":81,"o":61.86,"t":"2025-11-21T05:00:00Z","v":3717,"vw":62.19804},{"c":64.8625,"h":64.8625,"l":63,"n":55,"o":63,"t":"2025-11-24T05:00:00Z","v":1644,"vw":64.107437},{"c":64.67,"h":64.83,"l":63.51,"n":66,"o":63.51,"t":"2025-11-25T05:00:00Z","v":4519,"vw":64.681437},{"c":66.0775,"h":66.17,"l":65.47,"n":32,"o":65.835,"t":"2025-11-26T05:00:00Z","v":1507,"vw":65.956215},{"c":66.9465,"h":67.01,"l":66.2,"n":77,"o":66.2,"t":"2025-11-28T05:00:00Z","v":4013,"vw":66.623644},{"c":66.98,"h":68.65,"l":66.265,"n":62,"o":68.65,"t":"2025-12-01T05:00:00Z","v":2168,"vw":67.419103},{"c":67.8666,"h":68.7246,"l":67.8666,"n":53,"o":67.92,"t":"2025-12-02T05:00:00Z","v":1402,"vw":68.352528},{"c":67.96,"h":67.96,"l":67.29,"n":57,"o":67.29,"t":"2025-12-03T05:00:00Z","v":598,"vw":67.687663},{"c":68.2747,"h":68.2747,"l":68.2747,"n":43,"o":68.2747,"t":"2025-12-04T05:00:00Z","v":181,"vw":68.2747},{"c":69.16,"h":69.16,"l":68.6785,"n":68,"o":68.6785,"t":"2025-12-05T05:00:00Z","v":4664,"vw":69.130499},{"c":70.161,"h":70.39,"l":69.89,"n":81,"o":70,"t":"2025-12-08T05:00:00Z","v":1663,"vw":70.023699},{"c":70.1922,"h":70.1922,"l":70.0396,"n":64,"o":70.0396,"t":"2025-12-09T05:00:00Z","v":946,"vw":70.071577},{"c":70.9724,"h":71.07,"l":70.03,"n":64,"o":70.07,"t":"2025-12-10T05:00:00Z","v":4277,"vw":70.993736},{"c":70.16,"h":70.34,"l":69.195,"n":63,"o":69.69,"t":"2025-12-11T05:00:00Z","v":3061,"vw":69.527959},{"c":67.3276,"h":69.39,"l":67.18,"n":100,"o":69.39,"t":"2025-12-12T05:00:00Z","v":7657,"vw":67.752756},{"c":66.6587,"h":66.96,"l":66.6587,"n":78,"o":66.96,"t":"2025-12-15T05:00:00Z","v":1735,"vw":66.832173},{"c":65.9841,"h":66.7,"l":65.9841,"n":61,"o":66.647,"t":"2025-12-16T05:00:00Z","v":1596,"vw":66.402875},{"c":64.71,"h":66.905,"l":64.71,"n":87,"o":66.905,"t":"2025-12-17T05:00:00Z","v":2336,"vw":66.019552},{"c":65.943,"h":66.425,"l":65.943,"n":40,"o":66.425,"t":"2025-12-18T05:00:00Z","v":980,"vw":66.35875},{"c":67.3304,"h":67.3801,"l":66.84,"n":44,"o":66.84,"t":"2025-12-19T05:00:00Z","v":1361,"vw":67.137888},{"c":67.9384,"h":68.04,"l":67.78,"n":52,"o":67.9633,"t":"2025-12-22T05:00:00Z","v":1433,"vw":67.912016},{"c":68.1595,"h":68.73,"l":67.7,"n":56,"o":68.73,"t":"2025-12-23T05:00:00Z","v":979,"vw":68.0775},{"c":68.4161,"h":68.445,"l":68.37,"n":37,"o":68.445,"t":"2025-12-24T05:00:00Z","v":707,"vw":68.413085},{"c":68.61,"h":68.61,"l":68.4001,"n":47,"o":68.48,"t":"2025-12-26T05:00:00Z","v":1525,"vw":68.511509},{"c":68.6122,"h":68.6122,"l":68.25,"n":43,"o":68.25,"t":"2025-12-29T05:00:00Z","v":1066,"vw":68.414396},{"c":68.5749,"h":69.23,"l":68.57,"n":40,"o":69.23,"t":"2025-12-30T05:00:00Z","v":1541,"vw":68.755202},{"c":67.8073,"h":68.3526,"l":67.8073,"n":86,"o":68.25,"t":"2025-12-31T05:00:00Z","v":2552,"vw":68.218563},{"c":69.236,"h":69.41,"l":68.8363,"n":84,"o":68.89,"t":"2026-01-02T05:00:00Z","v":1845,"vw":69.103281},{"c":69.8153,"h":70.49,"l":69.482,"n":69,"o":70.49,"t":"2026-01-05T05:00:00Z","v":2068,"vw":69.789982},{"c":71.2358,"h":71.37,"l":70.43,"n":54,"o":70.49,"t":"2026-01-06T05:00:00Z","v":1498,"vw":70.783744},{"c":70.7061,"h":70.97,"l":70.7061,"n":64,"o":70.769,"t":"2026-01-07T05:00:00Z","v":1158,"vw":70.854276},{"c":69.4535,"h":69.93,"l":69.2601,"n":44,"o":69.93,"t":"2026-01-08T05:00:00Z","v":482,"vw":69.4834},{"c":70.5235,"h":70.5235,"l":70.44,"n":37,"o":70.44,"t":"2026-01-09T05:00:00Z","v":474,"vw":70.46},{"c":71.3937,"h":71.51,"l":69.14,"n":52,"o":69.14,"t":"2026-01-12T05:00:00Z","v":907,"vw":70.986721},{"c":70.8286,"h":71.39,"l":70.72,"n":86,"o":70.73,"t":"2026-01-13T05:00:00Z","v":1818,"vw":70.901579},{"c":70.1956,"h":70.64,"l":69.98,"n":67,"o":70.57,"t":"2026-01-14T05:00:00Z","v":3066,"vw":70.373451},{"c":70.7557,"h":71.76,"l":70.7557,"n":66,"o":71.54,"t":"2026-01-15T05:00:00Z","v":1055,"vw":71.628605},{"c":71.2255,"h":71.32,"l":70.966,"n":62,"o":71.29,"t":"2026-01-16T05:00:00Z","v":981,"vw":71.199},{"c":69.2049,"h":70.55,"l":69.185,"n":81,"o":69.48,"t":"2026-01-20T05:00:00Z","v":3055,"vw":70.187468},{"c":70.4278,"h":70.56,"l":69.26,"n":66,"o":69.26,"t":"2026-01-21T05:00:00Z","v":2434,"vw":69.387311},{"c":71.4867,"h":71.4867,"l":71.33,"n":65,"o":71.355,"t":"2026-01-22T05:00:00Z","v":1877,"vw":71.354359},{"c":71.465,"h":71.57,"l":71.465,"n":36,"o":71.57,"t":"2026-01-23T05:00:00Z","v":975,"vw":71.57},{"c":72.3991,"h":72.5,"l":72.3991,"n":50,"o":72.42,"t":"2026-01-26T05:00:00Z","v":623,"vw":72.446144},{"c":74.0195,"h":74.09,"l":73.9,"n":53,"o":73.9,"t":"2026-01-27T05:00:00Z","v":624,"vw":73.981897},{"c":75.3094,"h":75.83,"l":74.9526,"n":53,"o":75.83,"t":"2026-01-28T05:00:00Z","v":1703,"vw":75.528883},{"c":73.1675,"h":73.1675,"l":72.6588,"n":70,"o":72.6775,"t":"2026-01-29T05:00:00Z","v":1924,"vw":72.661379},{"c":71.5606,"h":72.94,"l":71.5606,"n":44,"o":72.94,"t":"2026-01-30T05:00:00Z","v":443,"vw":72.36},{"c":72.2622,"h":73.01,"l":71.93,"n":63,"o":71.93,"t":"2026-02-02T05:00:00Z","v":2349,"vw":72.558182},{"c":70.7871,"h":71.135,"l":69.6899,"n":93,"o":70.815,"t":"2026-02-03T05:00:00Z","v":3457,"vw":70.63018},{"c":68.668,"h":70.27,"l":67.69,"n":82,"o":70.21,"t":"2026-02-04T05:00:00Z","v":2193,"vw":69.101898},{"c":67.681,"h":68.61,"l":67,"n":82,"o":67.98,"t":"2026-02-05T05:00:00Z","v":5835,"vw":68.211247},{"c":71.1788,"h":71.1788,"l":69.7,"n":45,"o":69.7,"t":"2026-02-06T05:00:00Z","v":681,"vw":70.478667},{"c":72.6203,"h":72.89,"l":71.85,"n":61,"o":71.85,"t":"2026-02-09T05:00:00Z","v":2122,"vw":72.592905},{"c":72.6926,"h":73.05,"l":72.6,"n":55,"o":72.735,"t":"2026-02-10T05:00:00Z","v":5526,"vw":72.929528},{"c":72.759,"h":73.22,"l":71.695,"n":57,"o":73.22,"t":"2026-02-11T05:00:00Z","v":1880,"vw":72.344611},{"c":71.1701,"h":72.99,"l":71.1701,"n":54,"o":72.99,"t":"2026-02-12T05:00:00Z","v":1195,"vw":72.598065},{"c":71.9878,"h":71.9878,"l":71.77,"n":43,"o":71.77,"t":"2026-02-13T05:00:00Z","v":555,"vw":71.77},{"c":71.4558,"h":71.4558,"l":71.095,"n":93,"o":71.095,"t":"2026-02-17T05:00:00Z","v":1076,"vw":71.229007},{"c":72.5171,"h":73.24,"l":71.47,"n":79,"o":71.47,"t":"2026-02-18T05:00:00Z","v":2866,"vw":72.45603},{"c":72.3266,"h":72.3266,"l":72.0517,"n":37,"o":72.0517,"t":"2026-02-19T05:00:00Z","v":599,"vw":72.138679},{"c":72.6541,"h":73.12,"l":72.6541,"n":48,"o":72.8173,"t":"2026-02-20T05:00:00Z","v":1442,"vw":73.005204},{"c":70.8049,"h":71.75,"l":70.8049,"n":43,"o":71.75,"t":"2026-02-23T05:00:00Z","v":1229,"vw":71.078421},{"c":72.2576,"h":72.5801,"l":72.2,"n":48,"o":72.52,"t":"2026-02-24T05:00:00Z","v":900,"vw":72.424168},{"c":73.9952,"h":74.14,"l":73.6,"n":73,"o":73.78,"t":"2026-02-25T05:00:00Z","v":4922,"vw":73.689414},{"c":72.8338,"h":74.3599,"l":71.42,"n":94,"o":72.75,"t":"2026-02-26T05:00:00Z","v":7122,"vw":73.028192},{"c":72.461,"h":72.53,"l":70.65,"n":81,"o":71.1,"t":"2026-02-27T05:00:00Z","v":4508,"vw":72.1225},{"c":72.9264,"h":72.9264,"l":71.94,"n":43,"o":71.94,"t":"2026-03-02T05:00:00Z","v":711,"vw":72.206154},{"c":69.4125,"h":70.28,"l":67.7,"n":117,"o":69.92,"t":"2026-03-03T05:00:00Z","v":5121,"vw":69.255875},{"c":70.7092,"h":70.8201,"l":70.59,"n":52,"o":70.82,"t":"2026-03-04T05:00:00Z","v":966,"vw":70.701051},{"c":69.9729,"h":70.1514,"l":68.925,"n":53,"o":70.1514,"t":"2026-03-05T05:00:00Z","v":1763,"vw":69.244698},{"c":68.5321,"h":69.51,"l":68.5321,"n":51,"o":69.1,"t":"2026-03-06T05:00:00Z","v":844,"vw":69.327778},{"c":70.98,"h":70.98,"l":68.871,"n":68,"o":69.1,"t":"2026-03-09T04:00:00Z","v":2125,"vw":69.223733},{"c":70.6689,"h":71.9501,"l":70.6689,"n":60,"o":71.55,"t":"2026-03-10T04:00:00Z","v":2166,"vw":71.616087},{"c":71.4574,"h":71.845,"l":71.31,"n":34,"o":71.845,"t":"2026-03-11T04:00:00Z","v":1209,"vw":71.429246},{"c":69.4477,"h":70.73,"l":69.4477,"n":47,"o":69.57,"t":"2026-03-12T04:00:00Z","v":1388,"vw":70.090453},{"c":69.5559,"h":71.2,"l":69.2701,"n":52,"o":69.81,"t":"2026-03-13T04:00:00Z","v":2006,"vw":70.003202},{"c":71.785,"h":71.88,"l":71.54,"n":114,"o":71.71,"t":"2026-03-16T04:00:00Z","v":7023,"vw":71.75629},{"c":72.175,"h":72.3,"l":72.025,"n":65,"o":72.2799,"t":"2026-03-17T04:00:00Z","v":2989,"vw":72.235},{"c":72.0092,"h":72.795,"l":72.0092,"n":71,"o":72.795,"t":"2026-03-18T04:00:00Z","v":3477,"vw":72.669999},{"c":72.9493,"h":72.9493,"l":70.0201,"n":74,"o":70.38,"t":"2026-03-19T04:00:00Z","v":3135,"vw":71.021578},{"c":70.1433,"h":71.4099,"l":70.1433,"n":81,"o":71.4099,"t":"2026-03-20T04:00:00Z","v":3172,"vw":71.191965},{"c":72.42,"h":73.242,"l":71.27,"n":138,"o":72.09,"t":"2026-03-23T04:00:00Z","v":10552,"vw":72.148679},{"c":72.1109,"h":72.1899,"l":71.26,"n":53,"o":71.26,"t":"2026-03-24T04:00:00Z","v":6573,"vw":71.923113},{"c":72.72,"h":72.94,"l":72.72,"n":28,"o":72.94,"t":"2026-03-25T04:00:00Z","v":815,"vw":72.89941},{"c":69.2824,"h":71.8,"l":68.78,"n":65,"o":71.8,"t":"2026-03-26T04:00:00Z","v":4721,"vw":69.399749},{"c":68.1294,"h":69.17,"l":67.502,"n":137,"o":69.01,"t":"2026-03-27T04:00:00Z","v":12465,"vw":68.11596},{"c":65.6669,"h":66.92,"l":65.39,"n":111,"o":66.58,"t":"2026-03-30T04:00:00Z","v":4199,"vw":66.152253},{"c":69.0222,"h":69.0222,"l":65.2301,"n":131,"o":66.07,"t":"2026-03-31T04:00:00Z","v":8153,"vw":66.065708},{"c":70.8416,"h":71.4,"l":70.07,"n":90,"o":70.07,"t":"2026-04-01T04:00:00Z","v":2785,"vw":71.10118},{"c":71.2501,"h":71.2501,"l":69.27,"n":56,"o":69.27,"t":"2026-04-02T04:00:00Z","v":1957,"vw":70.749306},{"c":71.54,"h":71.63,"l":71.46,"n":75,"o":71.61,"t":"2026-04-06T04:00:00Z","v":1753,"vw":71.535832},{"c":72.45,"h":72.45,"l":70.47,"n":62,"o":70.47,"t":"2026-04-07T04:00:00Z","v":1776,"vw":71.974027},{"c":76.51,"h":76.51,"l":75.65,"n":130,"o":76.16,"t":"2026-04-08T04:00:00Z","v":11676,"vw":76.150009},{"c":75.9439,"h":76.32,"l":75.505,"n":75,"o":76.32,"t":"2026-04-09T04:00:00Z","v":1738,"vw":75.93599},{"c":76.3757,"h":76.89,"l":75.915,"n":68,"o":75.915,"t":"2026-04-10T04:00:00Z","v":1345,"vw":76.540579},{"c":78.478,"h":78.478,"l":76.39,"n":80,"o":76.9,"t":"2026-04-13T04:00:00Z","v":2683,"vw":77.393301},{"c":80.19,"h":80.19,"l":79.075,"n":81,"o":79.26,"t":"2026-04-14T04:00:00Z","v":3134,"vw":79.793283},{"c":80.71,"h":80.71,"l":79.46,"n":91,"o":80.27,"t":"2026-04-15T04:00:00Z","v":3740,"vw":79.93002},{"c":82.93,"h":82.93,"l":81.535,"n":109,"o":82.08,"t":"2026-04-16T04:00:00Z","v":5181,"vw":82.349984},{"c":84.3636,"h":84.82,"l":83.93,"n":129,"o":84.17,"t":"2026-04-17T04:00:00Z","v":9421,"vw":84.28879},{"c":84.9582,"h":84.979,"l":84.02,"n":188,"o":84.1,"t":"2026-04-20T04:00:00Z","v":5481,"vw":84.550098},{"c":85.5,"h":86.59,"l":85.5,"n":229,"o":85.685,"t":"2026-04-21T04:00:00Z","v":15996,"vw":86.309307},{"c":87.5807,"h":87.63,"l":86.23,"n":173,"o":86.23,"t":"2026-04-22T04:00:00Z","v":7973,"vw":87.300382},{"c":85.7707,"h":87.12,"l":85.52,"n":179,"o":86.35,"t":"2026-04-23T04:00:00Z","v":5647,"vw":86.24532},{"c":87.91,"h":88.2035,"l":86.805,"n":129,"o":88.2035,"t":"2026-04-24T04:00:00Z","v":7166,"vw":87.345277},{"c":87.7722,"h":88.93,"l":86.85,"n":115,"o":88.93,"t":"2026-04-27T04:00:00Z","v":2524,"vw":87.405777},{"c":85.533,"h":85.73,"l":84.98,"n":131,"o":85.3901,"t":"2026-04-28T04:00:00Z","v":2677,"vw":85.23274},{"c":86.5835,"h":86.5835,"l":86.11,"n":86,"o":86.11,"t":"2026-04-29T04:00:00Z","v":1478,"vw":86.321049},{"c":89.2967,"h":89.2967,"l":87.3899,"n":135,"o":87.86,"t":"2026-04-30T04:00:00Z","v":4067,"vw":88.093843},{"c":91.4612,"h":91.7,"l":89.18,"n":121,"o":90.38,"t":"2026-05-01T04:00:00Z","v":4397,"vw":91.221429},{"c":93.0708,"h":93.77,"l":92.4,"n":323,"o":93.07,"t":"2026-05-04T04:00:00Z","v":10939,"vw":93.179976},{"c":96.88,"h":97,"l":95.2299,"n":265,"o":95.55,"t":"2026-05-05T04:00:00Z","v":13983,"vw":96.157918},{"c":99.2602,"h":99.2602,"l":97.67,"n":214,"o":98.77,"t":"2026-05-06T04:00:00Z","v":9535,"vw":98.470334},{"c":97.87,"h":100.07,"l":97.81,"n":355,"o":98.78,"t":"2026-05-07T04:00:00Z","v":31300,"vw":99.08464},{"c":101.651,"h":101.651,"l":99.36,"n":258,"o":99.7,"t":"2026-05-08T04:00:00Z","v":8298,"vw":100.750669},{"c":103.0467,"h":103.6487,"l":102.22,"n":334,"o":102.5,"t":"2026-05-11T04:00:00Z","v":38178,"vw":103.245311},{"c":99.73,"h":101.61,"l":97.05,"n":312,"o":101.61,"t":"2026-05-12T04:00:00Z","v":15102,"vw":98.825747},{"c":102.42,"h":102.9,"l":100.055,"n":308,"o":100.76,"t":"2026-05-13T04:00:00Z","v":15392,"vw":101.860837},{"c":102.4562,"h":102.91,"l":101.9099,"n":220,"o":102.25,"t":"2026-05-14T04:00:00Z","v":13486,"vw":102.520665},{"c":99.44,"h":100.74,"l":98.2159,"n":179,"o":99.85,"t":"2026-05-15T04:00:00Z","v":7288,"vw":99.866917},{"c":98.36,"h":100.12,"l":97,"n":285,"o":99.87,"t":"2026-05-18T04:00:00Z","v":14878,"vw":97.952287},{"c":97.635,"h":98.52,"l":95.865,"n":141,"o":95.98,"t":"2026-05-19T04:00:00Z","v":6510,"vw":97.377686},{"c":99.9767,"h":100.11,"l":98.595,"n":177,"o":99.86,"t":"2026-05-20T04:00:00Z","v":10772,"vw":99.553055},{"c":102.76,"h":102.76,"l":99.94,"n":152,"o":99.95,"t":"2026-05-21T04:00:00Z","v":7049,"vw":101.513684},{"c":104.93,"h":105.47,"l":103.4675,"n":195,"o":103.4675,"t":"2026-05-22T04:00:00Z","v":9501,"vw":104.99173},{"c":108.4936,"h":108.61,"l":107.09,"n":207,"o":107.48,"t":"2026-05-26T04:00:00Z","v":7021,"vw":108.252401},{"c":107.9163,"h":108.52,"l":107.42,"n":154,"o":107.84,"t":"2026-05-27T04:00:00Z","v":3392,"vw":107.978279},{"c":110.3835,"h":111.13,"l":109.06,"n":337,"o":110.4,"t":"2026-05-28T04:00:00Z","v":28865,"vw":110.3177},{"c":114.2996,"h":114.3,"l":112.85,"n":380,"o":113.73,"t":"2026-05-29T04:00:00Z","v":26263,"vw":113.522529},{"c":120.68,"h":120.9076,"l":114.36,"n":581,"o":114.97,"t":"2026-06-01T04:00:00Z","v":33493,"vw":119.107665},{"c":123.321,"h":123.321,"l":122,"n":385,"o":122.29,"t":"2026-06-02T04:00:00Z","v":218795,"vw":122.816656},{"c":121.6822,"h":124.23,"l":120.325,"n":398,"o":124.23,"t":"2026-06-03T04:00:00Z","v":13988,"vw":121.590484},{"c":120.35,"h":121.04,"l":116.76,"n":1409,"o":116.76,"t":"2026-06-04T04:00:00Z","v":80121,"vw":119.149374},{"c":110.25,"h":117.42,"l":109.415,"n":1163,"o":117.42,"t":"2026-06-05T04:00:00Z","v":52683,"vw":111.796784},{"c":112.4911,"h":113.82,"l":111.28,"n":401,"o":113.5,"t":"2026-06-08T04:00:00Z","v":27376,"vw":112.697733},{"c":110.08,"h":114.755,"l":105.14,"n":928,"o":114.65,"t":"2026-06-09T04:00:00Z","v":45175,"vw":107.865254},{"c":106.83,"h":110.79,"l":106.83,"n":255,"o":109.7,"t":"2026-06-10T04:00:00Z","v":13724,"vw":108.139604},{"c":110.94,"h":111.38,"l":106.93,"n":351,"o":107.01,"t":"2026-06-11T04:00:00Z","v":23153,"vw":109.476497},{"c":112.0681,"h":113.16,"l":109.58,"n":216,"o":109.58,"t":"2026-06-12T04:00:00Z","v":8299,"vw":112.361446},{"c":117.75,"h":117.93,"l":115.48,"n":1653,"o":115.48,"t":"2026-06-15T04:00:00Z","v":65698,"vw":117.131538},{"c":114.77,"h":118.33,"l":114.77,"n":624,"o":117.5,"t":"2026-06-16T04:00:00Z","v":12660,"vw":116.474579},{"c":115.04,"h":118.25,"l":114.9,"n":1551,"o":115.41,"t":"2026-06-17T04:00:00Z","v":75296,"vw":116.337627},{"c":118.11,"h":119.11,"l":117.63,"n":1023,"o":117.63,"t":"2026-06-18T04:00:00Z","v":89910,"vw":118.2658},{"c":118.53,"h":119.51,"l":117.0206,"n":271,"o":118.73,"t":"2026-06-22T04:00:00Z","v":8468,"vw":118.300811},{"c":112.8652,"h":113.89,"l":110.477,"n":759,"o":111.625,"t":"2026-06-23T04:00:00Z","v":20947,"vw":112.897874},{"c":111.5837,"h":112.63,"l":110.54,"n":348,"o":111.435,"t":"2026-06-24T04:00:00Z","v":17547,"vw":111.279506},{"c":113.42,"h":116.29,"l":111.64,"n":756,"o":116.29,"t":"2026-06-25T04:00:00Z","v":21058,"vw":113.007714},{"c":109.77,"h":110.9288,"l":108.7593,"n":445,"o":109.29,"t":"2026-06-26T04:00:00Z","v":41999,"vw":110.15724},{"c":112.66,"h":112.82,"l":107.725,"n":445,"o":111.33,"t":"2026-06-29T04:00:00Z","v":21758,"vw":110.380847},{"c":115.37,"h":115.62,"l":112.83,"n":286,"o":112.83,"t":"2026-06-30T04:00:00Z","v":14653,"vw":114.924782},{"c":111.28,"h":113.48,"l":111.035,"n":907,"o":112.74,"t":"2026-07-01T04:00:00Z","v":103324,"vw":112.080299},{"c":106.335,"h":111.425,"l":104.95,"n":493,"o":110.51,"t":"2026-07-02T04:00:00Z","v":25323,"vw":106.556912},{"c":109.58,"h":110.4,"l":107.91,"n":236,"o":107.91,"t":"2026-07-06T04:00:00Z","v":9742,"vw":109.504173},{"c":106.78,"h":108.165,"l":105.77,"n":436,"o":107.65,"t":"2026-07-07T04:00:00Z","v":9011,"vw":107.111804},{"c":108.83,"h":108.83,"l":105.11,"n":394,"o":105.11,"t":"2026-07-08T04:00:00Z","v":14701,"vw":107.095881},{"c":112.11,"h":112.95,"l":110.44,"n":508,"o":110.44,"t":"2026-07-09T04:00:00Z","v":26247,"vw":112.305746},{"c":110.71,"h":111.46,"l":109.69,"n":201,"o":111.03,"t":"2026-07-10T04:00:00Z","v":7675,"vw":111.033805},{"c":107.07,"h":109.07,"l":106.81,"n":308,"o":109.07,"t":"2026-07-13T04:00:00Z","v":11503,"vw":107.889142},{"c":108.66,"h":109.65,"l":108.27,"n":220,"o":109.32,"t":"2026-07-14T04:00:00Z","v":15449,"vw":108.982048},{"c":105.74,"h":110.04,"l":103.65,"n":256,"o":110.04,"t":"2026-07-15T04:00:00Z","v":17820,"vw":106.756497},{"c":101.31,"h":104.31,"l":100.98,"n":272,"o":104.31,"t":"2026-07-16T04:00:00Z","v":19095,"vw":102.183646},{"c":101.51,"h":101.7701,"l":96.68,"n":354,"o":98.14,"t":"2026-07-17T04:00:00Z","v":20703,"vw":99.634747},{"c":101.3,"h":103.095,"l":101.3,"n":129,"o":101.42,"t":"2026-07-20T04:00:00Z","v":5074,"vw":102.455765},{"c":105.812,"h":106.1408,"l":104.88,"n":709,"o":105.04,"t":"2026-07-21T04:00:00Z","v":17507,"vw":105.156781},{"c":105.64,"h":106.24,"l":105.43,"n":109,"o":105.5,"t":"2026-07-22T04:00:00Z","v":5472,"vw":105.825998},{"c":104.495,"h":106.7599,"l":104.17,"n":88,"o":105.75,"t":"2026-07-23T04:00:00Z","v":2808,"vw":105.106631},{"c":101.2611,"h":102.8301,"l":101.065,"n":126,"o":101.88,"t":"2026-07-24T04:00:00Z","v":3527,"vw":102.159734},{"c":100.902,"h":101.12,"l":98.755,"n":146,"o":101.12,"t":"2026-07-27T04:00:00Z","v":3216,"vw":100.119865},{"c":97.47,"h":98.205,"l":94.7,"n":636,"o":96.37,"t":"2026-07-28T04:00:00Z","v":11736,"vw":97.548652},{"c":94.6,"h":97.82,"l":94.6,"n":142,"o":97.69,"t":"2026-07-29T04:00:00Z","v":8672,"vw":95.421003},{"c":100.86,"h":101.05,"l":98.82,"n":144,"o":98.87,"t":"2026-07-30T04:00:00Z","v":4345,"vw":100.234981},{"c":102.93,"h":105.47,"l":102.4551,"n":136,"o":104.77,"t":"2026-07-31T04:00:00Z","v":6067,"vw":103.381961},{"c":106.4,"h":106.5399,"l":102.31,"n":602,"o":102.41,"t":"2026-08-03T04:00:00Z","v":7543,"vw":103.245261},{"c":111.22,"h":111.76,"l":108.94,"n":352,"o":108.94,"t":"2026-08-04T04:00:00Z","v":16477,"vw":110.211325},{"c":110.0659,"h":111.885,"l":110.0659,"n":259,"o":110.68,"t":"2026-08-05T04:00:00Z","v":13814,"vw":111.145637},{"c":108.1898,"h":111.68,"l":104.01,"n":196,"o":111.68,"t":"2026-08-06T04:00:00Z","v":6342,"vw":107.981918},{"c":111.0409,"h":111.0409,"l":110.23,"n":176,"o":110.63,"t":"2026-08-07T04:00:00Z","v":3366,"vw":110.497028},{"c":110.9224,"h":111.94,"l":110.76,"n":182,"o":110.76,"t":"2026-08-10T04:00:00Z","v":4599,"vw":111.261915},{"c":110.6398,"h":111.29,"l":110.48,"n":684,"o":111.29,"t":"2026-08-11T04:00:00Z","v":7230,"vw":110.781081},{"c":115.4825,"h":115.7699,"l":114.425,"n":200,"o":114.425,"t":"2026-08-12T04:00:00Z","v":8500,"vw":115.085353},{"c":116.3364,"h":117.49,"l":116.2,"n":176,"o":116.26,"t":"2026-08-13T04:00:00Z","v":7386,"vw":116.848643},{"c":115.8779,"h":117.805,"l":115.535,"n":201,"o":116.33,"t":"2026-08-14T04:00:00Z","v":5531,"vw":116.11753},{"c":116.9638,"h":118.03,"l":116.41,"n":223,"o":116.41,"t":"2026-08-17T04:00:00Z","v":15286,"vw":117.132002},{"c":112.65,"h":114.68,"l":111.9,"n":333,"o":114.68,"t":"2026-08-18T04:00:00Z","v":26893,"vw":112.428287},{"c":110.45,"h":112.392,"l":109.3084,"n":693,"o":110.5,"t":"2026-08-19T04:00:00Z","v":6842,"vw":110.581584},{"c":110.41,"h":110.6099,"l":109.815,"n":274,"o":109.93,"t":"2026-08-20T04:00:00Z","v":12539,"vw":110.305966},{"c":110.48,"h":110.95,"l":109.96,"n":174,"o":110.6,"t":"2026-08-21T04:00:00Z","v":5461,"vw":110.431778},{"c":108.07,"h":108.99,"l":107.03,"n":239,"o":108.99,"t":"2026-08-24T04:00:00Z","v":18964,"vw":107.850513},{"c":109.7332,"h":109.85,"l":109.15,"n":129,"o":109.18,"t":"2026-08-25T04:00:00Z","v":5302,"vw":109.48779},{"c":110.99,"h":111.245,"l":110.18,"n":139,"o":110.5069,"t":"2026-08-26T04:00:00Z","v":2552,"vw":110.767185},{"c":113.4952,"h":113.4952,"l":112.26,"n":198,"o":112.79,"t":"2026-08-27T04:00:00Z","v":11449,"vw":112.832552},{"c":111.625,"h":113.385,"l":111.625,"n":249,"o":113.26,"t":"2026-08-28T04:00:00Z","v":3982,"vw":112.667151},{"c":111.73,"h":111.73,"l":111.05,"n":183,"o":111.34,"t":"2026-08-31T04:00:00Z","v":15861,"vw":111.369008},{"c":108.92,"h":110.6,"l":108.82,"n":197,"o":110.6,"t":"2026-09-01T04:00:00Z","v":9472,"vw":109.33769},{"c":107.9,"h":108.25,"l":107.36,"n":260,"o":108.25,"t":"2026-09-02T04:00:00Z","v":4016,"vw":107.77881},{"c":109.9,"h":109.94,"l":107.31,"n":216,"o":107.31,"t":"2026-09-03T04:00:00Z","v":13244,"vw":109.665991},{"c":110.92,"h":111.03,"l":110.25,"n":131,"o":110.43,"t":"2026-09-04T04:00:00Z","v":4978,"vw":110.777172},{"c":112.7244,"h":113.76,"l":111.8839,"n":176,"o":112.34,"t":"2026-09-08T04:00:00Z","v":5489,"vw":113.19466},{"c":112.2788,"h":113.02,"l":111.19,"n":161,"o":111.19,"t":"2026-09-09T04:00:00Z","v":6409,"vw":112.636271},{"c":109.74,"h":111.15,"l":109.58,"n":217,"o":110.6899,"t":"2026-09-10T04:00:00Z","v":16413,"vw":109.92673},{"c":111.4556,"h":111.7655,"l":111.4,"n":91,"o":111.595,"t":"2026-09-11T04:00:00Z","v":1400,"vw":111.55125},{"c":108.0929,"h":109.12,"l":106.82,"n":158,"o":107.03,"t":"2026-09-14T04:00:00Z","v":15648,"vw":108.487145},{"c":107.4635,"h":108.29,"l":107.4635,"n":88,"o":108.29,"t":"2026-09-15T04:00:00Z","v":831,"vw":108.161221},{"c":109.0817,"h":110.4077,"l":106.99,"n":131,"o":106.99,"t":"2026-09-16T04:00:00Z","v":5189,"vw":109.840051},{"c":111.49,"h":112.235,"l":111.47,"n":188,"o":111.69,"t":"2026-09-17T04:00:00Z","v":14631,"vw":111.760761},{"c":112.3886,"h":112.3886,"l":111.4001,"n":87,"o":112.2078,"t":"2026-09-18T04:00:00Z","v":1959,"vw":111.963991},{"c":116.2338,"h":116.42,"l":113.93,"n":849,"o":114.29,"t":"2026-09-21T04:00:00Z","v":9994,"vw":115.606865},{"c":116.9493,"h":117.16,"l":116.275,"n":119,"o":117.05,"t":"2026-09-22T04:00:00Z","v":2607,"vw":116.690471},{"c":115.7783,"h":117.02,"l":115.76,"n":104,"o":117.02,"t":"2026-09-23T04:00:00Z","v":2259,"vw":116.263464},{"c":115.6444,"h":116.13,"l":114.86,"n":100,"o":114.89,"t":"2026-09-24T04:00:00Z","v":2098,"vw":115.814143},{"c":116.3,"h":117.38,"l":115.55,"n":140,"o":115.55,"t":"2026-09-25T04:00:00Z","v":3943,"vw":117.089274},{"c":113.7297,"h":114.02,"l":113.33,"n":119,"o":113.33,"t":"2026-09-28T04:00:00Z","v":1637,"vw":113.842868},{"c":114.5042,"h":115.41,"l":114.11,"n":107,"o":114.11,"t":"2026-09-29T04:00:00Z","v":2899,"vw":114.923678},{"c":114.9948,"h":115.29,"l":114.9948,"n":461,"o":115.1756,"t":"2026-09-30T04:00:00Z","v":7016,"vw":115.243212},{"c":117.3179,"h":117.6199,"l":115.44,"n":133,"o":115.44,"t":"2026-10-01T04:00:00Z","v":4799,"vw":116.169558},{"c":119.1253,"h":119.2999,"l":118.5,"n":250,"o":118.84,"t":"2026-10-02T04:00:00Z","v":25041,"vw":118.913073},{"c":120.0091,"h":120.18,"l":119.675,"n":225,"o":119.86,"t":"2026-10-05T04:00:00Z","v":8103,"vw":119.956608},{"c":120.8518,"h":121.4399,"l":120.48,"n":397,"o":120.48,"t":"2026-10-06T04:00:00Z","v":13586,"vw":120.926986},{"c":119.9764,"h":119.9764,"l":118.955,"n":107,"o":119.12,"t":"2026-10-07T04:00:00Z","v":1964,"vw":119.46303},{"c":117.273,"h":119.08,"l":116.49,"n":212,"o":119.01,"t":"2026-10-08T04:00:00Z","v":14710,"vw":117.580597},{"c":119.726,"h":119.73,"l":118.275,"n":146,"o":118.275,"t":"2026-10-09T04:00:00Z","v":3049,"vw":119.551121},{"c":116.9598,"h":119.54,"l":116.73,"n":163,"o":119.54,"t":"2026-10-12T04:00:00Z","v":7785,"vw":117.270549},{"c":116.0216,"h":116.34,"l":115.4,"n":111,"o":116.34,"t":"2026-10-13T04:00:00Z","v":2574,"vw":115.817612},{"c":110.3095,"h":113.3899,"l":109.91,"n":386,"o":113.21,"t":"2026-10-14T04:00:00Z","v":15028,"vw":111.08386},{"c":109.0429,"h":109.0429,"l":104.83,"n":298,"o":105.46,"t":"2026-10-15T04:00:00Z","v":23352,"vw":106.247202},{"c":104.5973,"h":106.525,"l":104.22,"n":199,"o":106.2,"t":"2026-10-16T04:00:00Z","v":6155,"vw":105.640513},{"c":106.4643,"h":107.41,"l":104,"n":124,"o":104,"t":"2026-10-19T04:00:00Z","v":3752,"vw":106.590726},{"c":106.7852,"h":107.07,"l":106.7852,"n":122,"o":106.91,"t":"2026-10-20T04:00:00Z","v":2152,"vw":107.029245},{"c":109.185,"h":109.19,"l":108.055,"n":112,"o":108.055,"t":"2026-10-21T04:00:00Z","v":6613,"vw":108.57008}],"volatilityBars":[{"c":114.545,"h":114.545,"l":113.93,"n":17,"o":114.29,"t":"2026-09-21T13:30:00Z","v":774,"vw":114.217609},{"c":115.115,"h":115.115,"l":115.02,"n":5,"o":115.02,"t":"2026-09-21T14:15:00Z","v":874,"vw":115.082388},{"c":115.06,"h":115.06,"l":115.06,"n":4,"o":115.06,"t":"2026-09-21T14:45:00Z","v":326,"vw":115.06},{"c":115.805,"h":115.805,"l":115.79,"n":8,"o":115.79,"t":"2026-09-21T16:30:00Z","v":636,"vw":115.801847},{"c":115.76,"h":115.76,"l":115.76,"n":4,"o":115.76,"t":"2026-09-21T17:15:00Z","v":136,"vw":115.76},{"c":116.05,"h":116.05,"l":116.05,"n":5,"o":116.05,"t":"2026-09-21T18:30:00Z","v":133,"vw":116.05},{"c":116.42,"h":116.42,"l":116.0103,"n":23,"o":116.0103,"t":"2026-09-21T19:30:00Z","v":2767,"vw":116.294007},{"c":116.5,"h":116.5,"l":116.45,"n":7,"o":116.45,"t":"2026-09-21T23:15:00Z","v":1985,"vw":116.474975},{"c":117.05,"h":117.05,"l":117.05,"n":1,"o":117.05,"t":"2026-09-22T13:30:00Z","v":125,"vw":117.05},{"c":117.16,"h":117.16,"l":117.16,"n":1,"o":117.16,"t":"2026-09-22T14:00:00Z","v":137,"vw":117.16},{"c":116.4095,"h":116.4095,"l":116.4095,"n":1,"o":116.4095,"t":"2026-09-22T15:15:00Z","v":250,"vw":116.4095},{"c":116.275,"h":116.275,"l":116.275,"n":2,"o":116.275,"t":"2026-09-22T15:45:00Z","v":200,"vw":116.275},{"c":116.37,"h":116.37,"l":116.37,"n":4,"o":116.37,"t":"2026-09-22T16:00:00Z","v":148,"vw":116.37},{"c":116.61,"h":116.61,"l":116.61,"n":3,"o":116.61,"t":"2026-09-22T17:00:00Z","v":250,"vw":116.61},{"c":116.84,"h":116.84,"l":116.84,"n":1,"o":116.84,"t":"2026-09-22T18:30:00Z","v":100,"vw":116.84},{"c":116.872,"h":116.872,"l":116.872,"n":2,"o":116.872,"t":"2026-09-22T19:15:00Z","v":406,"vw":116.872},{"c":117.02,"h":117.02,"l":117.02,"n":9,"o":117.02,"t":"2026-09-23T13:30:00Z","v":300,"vw":117.02},{"c":116.135,"h":116.135,"l":116.135,"n":3,"o":116.135,"t":"2026-09-23T14:00:00Z","v":477,"vw":116.135},{"c":116.28,"h":116.28,"l":116.28,"n":1,"o":116.28,"t":"2026-09-23T15:30:00Z","v":100,"vw":116.28},{"c":116.14,"h":116.14,"l":116.14,"n":1,"o":116.14,"t":"2026-09-23T16:15:00Z","v":100,"vw":116.14},{"c":115.76,"h":115.76,"l":115.76,"n":1,"o":115.76,"t":"2026-09-23T18:30:00Z","v":100,"vw":115.76},{"c":115.78,"h":115.78,"l":115.78,"n":2,"o":115.78,"t":"2026-09-23T19:15:00Z","v":103,"vw":115.78},{"c":114.89,"h":114.89,"l":114.89,"n":4,"o":114.89,"t":"2026-09-24T14:45:00Z","v":186,"vw":114.89},{"c":114.86,"h":114.86,"l":114.86,"n":1,"o":114.86,"t":"2026-09-24T15:15:00Z","v":100,"vw":114.86},{"c":116.105,"h":116.13,"l":116.105,"n":2,"o":116.13,"t":"2026-09-24T17:00:00Z","v":726,"vw":116.125145},{"c":115.96,"h":115.96,"l":115.96,"n":2,"o":115.96,"t":"2026-09-24T18:45:00Z","v":130,"vw":115.96},{"c":115.605,"h":115.605,"l":115.605,"n":1,"o":115.605,"t":"2026-09-24T19:45:00Z","v":101,"vw":115.605},{"c":115.55,"h":115.55,"l":115.55,"n":6,"o":115.55,"t":"2026-09-25T13:30:00Z","v":106,"vw":115.55},{"c":117.16,"h":117.16,"l":117.16,"n":1,"o":117.16,"t":"2026-09-25T13:45:00Z","v":1290,"vw":117.16},{"c":116.54,"h":116.54,"l":116.54,"n":3,"o":116.54,"t":"2026-09-25T15:30:00Z","v":137,"vw":116.54},{"c":117.31,"h":117.38,"l":117.25,"n":8,"o":117.35,"t":"2026-09-25T17:45:00Z","v":910,"vw":117.324651},{"c":117.175,"h":117.175,"l":117.175,"n":4,"o":117.175,"t":"2026-09-25T18:00:00Z","v":267,"vw":117.175},{"c":116.3,"h":116.3,"l":116.3,"n":4,"o":116.3,"t":"2026-09-25T20:00:00Z","v":109,"vw":116.3},{"c":113.33,"h":113.33,"l":113.33,"n":3,"o":113.33,"t":"2026-09-28T14:00:00Z","v":164,"vw":113.33},{"c":113.8404,"h":113.8404,"l":113.8404,"n":1,"o":113.8404,"t":"2026-09-28T18:00:00Z","v":100,"vw":113.8404},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-09-28T18:45:00Z","v":100,"vw":114.02},{"c":113.9518,"h":113.99,"l":113.85,"n":5,"o":113.85,"t":"2026-09-28T19:45:00Z","v":540,"vw":113.926393},{"c":114.11,"h":114.11,"l":114.11,"n":6,"o":114.11,"t":"2026-09-29T14:00:00Z","v":301,"vw":114.11},{"c":115,"h":115,"l":114.95,"n":5,"o":114.95,"t":"2026-09-29T14:15:00Z","v":654,"vw":114.97061},{"c":115.41,"h":115.41,"l":115.235,"n":4,"o":115.383,"t":"2026-09-29T14:30:00Z","v":777,"vw":115.310284},{"c":114.635,"h":114.635,"l":114.635,"n":1,"o":114.635,"t":"2026-09-29T15:45:00Z","v":170,"vw":114.635},{"c":114.9099,"h":114.9099,"l":114.9099,"n":2,"o":114.9099,"t":"2026-09-29T16:00:00Z","v":192,"vw":114.9099},{"c":114.245,"h":114.245,"l":114.2072,"n":4,"o":114.2072,"t":"2026-09-29T18:00:00Z","v":300,"vw":114.224457},{"c":115.1756,"h":115.1756,"l":115.1756,"n":2,"o":115.1756,"t":"2026-09-30T16:00:00Z","v":101,"vw":115.1756},{"c":115.25,"h":115.25,"l":115.24,"n":17,"o":115.24,"t":"2026-09-30T17:00:00Z","v":4283,"vw":115.243643},{"c":115.25,"h":115.25,"l":115.25,"n":5,"o":115.25,"t":"2026-09-30T17:45:00Z","v":564,"vw":115.25},{"c":115.115,"h":115.25,"l":115.115,"n":2,"o":115.25,"t":"2026-09-30T18:00:00Z","v":489,"vw":115.222393},{"c":115.29,"h":115.29,"l":115.29,"n":4,"o":115.29,"t":"2026-09-30T18:15:00Z","v":261,"vw":115.29},{"c":115.63,"h":115.92,"l":115.44,"n":5,"o":115.44,"t":"2026-10-01T14:00:00Z","v":1208,"vw":115.618373},{"c":115.535,"h":115.7,"l":115.535,"n":3,"o":115.7,"t":"2026-10-01T14:15:00Z","v":764,"vw":115.671492},{"c":116.2143,"h":116.25,"l":116.2143,"n":2,"o":116.25,"t":"2026-10-01T15:15:00Z","v":466,"vw":116.224949},{"c":116.46,"h":116.46,"l":116.46,"n":3,"o":116.46,"t":"2026-10-01T16:30:00Z","v":300,"vw":116.46},{"c":116.47,"h":116.47,"l":116.47,"n":2,"o":116.47,"t":"2026-10-01T16:45:00Z","v":199,"vw":116.47},{"c":117.31,"h":117.31,"l":117.31,"n":2,"o":117.31,"t":"2026-10-01T18:30:00Z","v":125,"vw":117.31},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-10-01T19:15:00Z","v":100,"vw":117.25},{"c":117.6199,"h":117.6199,"l":117.48,"n":6,"o":117.48,"t":"2026-10-01T19:30:00Z","v":400,"vw":117.573267},{"c":117.53,"h":117.53,"l":117.53,"n":1,"o":117.53,"t":"2026-10-01T19:45:00Z","v":167,"vw":117.53},{"c":118.85,"h":118.85,"l":118.72,"n":17,"o":118.84,"t":"2026-10-02T13:30:00Z","v":852,"vw":118.818189},{"c":118.75,"h":119.05,"l":118.63,"n":6,"o":119.05,"t":"2026-10-02T15:00:00Z","v":1118,"vw":118.873056},{"c":118.5,"h":118.64,"l":118.5,"n":2,"o":118.64,"t":"2026-10-02T15:15:00Z","v":290,"vw":118.57},{"c":119.15,"h":119.21,"l":119.07,"n":19,"o":119.2,"t":"2026-10-02T16:15:00Z","v":964,"vw":119.167085},{"c":118.935,"h":119.19,"l":118.935,"n":10,"o":119.07,"t":"2026-10-02T16:30:00Z","v":642,"vw":119.030355},{"c":118.79,"h":118.79,"l":118.79,"n":1,"o":118.79,"t":"2026-10-02T16:45:00Z","v":100,"vw":118.79},{"c":118.8099,"h":118.91,"l":118.8099,"n":4,"o":118.91,"t":"2026-10-02T17:30:00Z","v":19575,"vw":118.90809},{"c":118.965,"h":118.965,"l":118.965,"n":1,"o":118.965,"t":"2026-10-02T19:00:00Z","v":100,"vw":118.965},{"c":119.2999,"h":119.2999,"l":119.2999,"n":1,"o":119.2999,"t":"2026-10-02T19:30:00Z","v":100,"vw":119.2999},{"c":119.86,"h":119.86,"l":119.86,"n":16,"o":119.86,"t":"2026-10-05T13:30:00Z","v":153,"vw":119.86},{"c":119.675,"h":119.78,"l":119.675,"n":5,"o":119.78,"t":"2026-10-05T13:45:00Z","v":231,"vw":119.722511},{"c":119.675,"h":119.81,"l":119.675,"n":6,"o":119.81,"t":"2026-10-05T14:00:00Z","v":418,"vw":119.741176},{"c":119.92,"h":119.98,"l":119.775,"n":9,"o":119.775,"t":"2026-10-05T14:15:00Z","v":609,"vw":119.915},{"c":120.029,"h":120.029,"l":120.029,"n":3,"o":120.029,"t":"2026-10-05T14:30:00Z","v":125,"vw":120.029},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-05T14:45:00Z","v":209,"vw":120},{"c":119.845,"h":119.845,"l":119.845,"n":1,"o":119.845,"t":"2026-10-05T15:15:00Z","v":124,"vw":119.845},{"c":119.8078,"h":120.0099,"l":119.8078,"n":2,"o":120.0099,"t":"2026-10-05T16:15:00Z","v":400,"vw":119.90885},{"c":119.725,"h":119.87,"l":119.725,"n":2,"o":119.87,"t":"2026-10-05T17:00:00Z","v":542,"vw":119.751753},{"c":119.87,"h":119.94,"l":119.87,"n":6,"o":119.8725,"t":"2026-10-05T17:15:00Z","v":478,"vw":119.903125},{"c":120.1,"h":120.1,"l":120.1,"n":6,"o":120.1,"t":"2026-10-05T17:45:00Z","v":668,"vw":120.1},{"c":120.0017,"h":120.13,"l":120.0017,"n":6,"o":120.13,"t":"2026-10-05T18:00:00Z","v":472,"vw":120.06585},{"c":120.0988,"h":120.0988,"l":120.0988,"n":3,"o":120.0988,"t":"2026-10-05T18:15:00Z","v":648,"vw":120.0988},{"c":120.08,"h":120.08,"l":120,"n":5,"o":120,"t":"2026-10-05T18:30:00Z","v":422,"vw":120.027211},{"c":119.945,"h":119.945,"l":119.945,"n":1,"o":119.945,"t":"2026-10-05T18:45:00Z","v":332,"vw":119.945},{"c":120.0532,"h":120.0532,"l":120.0532,"n":3,"o":120.0532,"t":"2026-10-05T19:00:00Z","v":160,"vw":120.0532},{"c":120.065,"h":120.065,"l":120.065,"n":1,"o":120.065,"t":"2026-10-05T19:15:00Z","v":343,"vw":120.065},{"c":120.18,"h":120.18,"l":120.18,"n":3,"o":120.18,"t":"2026-10-05T19:30:00Z","v":238,"vw":120.18},{"c":120.48,"h":120.48,"l":120.48,"n":2,"o":120.48,"t":"2026-10-06T13:30:00Z","v":210,"vw":120.48},{"c":121.4399,"h":121.4399,"l":120.83,"n":14,"o":120.83,"t":"2026-10-06T13:45:00Z","v":1290,"vw":121.071358},{"c":120.71,"h":120.71,"l":120.71,"n":1,"o":120.71,"t":"2026-10-06T14:15:00Z","v":250,"vw":120.71},{"c":121.21,"h":121.21,"l":121.21,"n":3,"o":121.21,"t":"2026-10-06T15:00:00Z","v":250,"vw":121.21},{"c":120.85,"h":121.08,"l":120.85,"n":6,"o":121.08,"t":"2026-10-06T16:15:00Z","v":275,"vw":120.968866},{"c":120.92,"h":120.92,"l":120.685,"n":7,"o":120.685,"t":"2026-10-06T17:00:00Z","v":2508,"vw":120.816804},{"c":120.6801,"h":120.6801,"l":120.6801,"n":2,"o":120.6801,"t":"2026-10-06T17:15:00Z","v":110,"vw":120.6801},{"c":121.01,"h":121.01,"l":121.01,"n":2,"o":121.01,"t":"2026-10-06T17:30:00Z","v":169,"vw":121.01},{"c":121.12,"h":121.12,"l":121.12,"n":2,"o":121.12,"t":"2026-10-06T17:45:00Z","v":130,"vw":121.12},{"c":121.1001,"h":121.217,"l":121.1001,"n":3,"o":121.217,"t":"2026-10-06T18:15:00Z","v":311,"vw":121.167527},{"c":120.995,"h":120.995,"l":120.995,"n":1,"o":120.995,"t":"2026-10-06T18:30:00Z","v":165,"vw":120.995},{"c":121.2,"h":121.2,"l":121.04,"n":8,"o":121.04,"t":"2026-10-06T18:45:00Z","v":432,"vw":121.143333},{"c":121.02,"h":121.06,"l":121.02,"n":11,"o":121.05,"t":"2026-10-06T19:00:00Z","v":593,"vw":121.046899},{"c":120.8399,"h":120.8399,"l":120.8399,"n":2,"o":120.8399,"t":"2026-10-06T19:45:00Z","v":384,"vw":120.8399},{"c":118.955,"h":119.12,"l":118.955,"n":4,"o":119.12,"t":"2026-10-07T14:00:00Z","v":349,"vw":119.0375},{"c":119.4913,"h":119.4913,"l":119.4913,"n":1,"o":119.4913,"t":"2026-10-07T16:00:00Z","v":166,"vw":119.4913},{"c":119.9399,"h":119.9399,"l":119.9399,"n":3,"o":119.9399,"t":"2026-10-07T16:15:00Z","v":168,"vw":119.9399},{"c":119.69,"h":119.69,"l":119.69,"n":2,"o":119.69,"t":"2026-10-07T17:00:00Z","v":209,"vw":119.69},{"c":119.01,"h":119.01,"l":118.86,"n":8,"o":119.01,"t":"2026-10-08T13:45:00Z","v":739,"vw":118.935},{"c":118.46,"h":118.46,"l":118.46,"n":2,"o":118.46,"t":"2026-10-08T15:15:00Z","v":127,"vw":118.46},{"c":118.69,"h":118.69,"l":118.69,"n":1,"o":118.69,"t":"2026-10-08T16:15:00Z","v":200,"vw":118.69},{"c":119.08,"h":119.08,"l":119.08,"n":1,"o":119.08,"t":"2026-10-08T16:30:00Z","v":2555,"vw":119.08},{"c":117.1301,"h":118,"l":117.1301,"n":8,"o":118,"t":"2026-10-08T16:45:00Z","v":970,"vw":117.301335},{"c":116.93,"h":117.08,"l":116.88,"n":13,"o":117.055,"t":"2026-10-08T17:00:00Z","v":2151,"vw":116.931191},{"c":116.49,"h":117.6,"l":116.49,"n":40,"o":117.6,"t":"2026-10-08T17:15:00Z","v":6179,"vw":117.115532},{"c":116.69,"h":116.69,"l":116.69,"n":1,"o":116.69,"t":"2026-10-08T17:30:00Z","v":101,"vw":116.69},{"c":116.73,"h":117.13,"l":116.73,"n":3,"o":117.13,"t":"2026-10-08T17:45:00Z","v":214,"vw":116.917793},{"c":117.1408,"h":117.1408,"l":116.88,"n":6,"o":116.88,"t":"2026-10-08T19:15:00Z","v":330,"vw":116.966933},{"c":116.99,"h":116.99,"l":116.99,"n":2,"o":116.99,"t":"2026-10-08T19:45:00Z","v":440,"vw":116.99},{"c":118.275,"h":118.275,"l":118.275,"n":3,"o":118.275,"t":"2026-10-09T14:15:00Z","v":117,"vw":118.275},{"c":119.62,"h":119.63,"l":119.56,"n":13,"o":119.62,"t":"2026-10-09T17:45:00Z","v":1300,"vw":119.620769},{"c":119.64,"h":119.6496,"l":119.64,"n":4,"o":119.6496,"t":"2026-10-09T18:45:00Z","v":250,"vw":119.6448},{"c":119.7,"h":119.7,"l":119.7,"n":1,"o":119.7,"t":"2026-10-09T19:30:00Z","v":123,"vw":119.7},{"c":119.73,"h":119.73,"l":119.73,"n":2,"o":119.73,"t":"2026-10-09T19:45:00Z","v":110,"vw":119.73},{"c":119.54,"h":119.54,"l":119.54,"n":6,"o":119.54,"t":"2026-10-12T13:30:00Z","v":260,"vw":119.54},{"c":118.16,"h":118.16,"l":118.14,"n":5,"o":118.14,"t":"2026-10-12T13:45:00Z","v":714,"vw":118.15},{"c":117.3924,"h":117.3924,"l":117.3924,"n":1,"o":117.3924,"t":"2026-10-12T14:00:00Z","v":125,"vw":117.3924},{"c":117.61,"h":117.73,"l":117.48,"n":10,"o":117.61,"t":"2026-10-12T14:15:00Z","v":1156,"vw":117.641765},{"c":116.83,"h":116.83,"l":116.83,"n":1,"o":116.83,"t":"2026-10-12T15:15:00Z","v":100,"vw":116.83},{"c":117.1,"h":117.1,"l":117.1,"n":1,"o":117.1,"t":"2026-10-12T15:45:00Z","v":100,"vw":117.1},{"c":116.96,"h":116.96,"l":116.96,"n":1,"o":116.96,"t":"2026-10-12T16:30:00Z","v":100,"vw":116.96},{"c":116.91,"h":116.91,"l":116.91,"n":1,"o":116.91,"t":"2026-10-12T16:45:00Z","v":2134,"vw":116.91},{"c":116.91,"h":116.91,"l":116.91,"n":1,"o":116.91,"t":"2026-10-12T17:00:00Z","v":100,"vw":116.91},{"c":116.82,"h":116.82,"l":116.79,"n":8,"o":116.79,"t":"2026-10-12T17:30:00Z","v":335,"vw":116.806957},{"c":116.75,"h":116.75,"l":116.75,"n":1,"o":116.75,"t":"2026-10-12T17:45:00Z","v":100,"vw":116.75},{"c":116.79,"h":116.79,"l":116.79,"n":1,"o":116.79,"t":"2026-10-12T18:15:00Z","v":100,"vw":116.79},{"c":116.74,"h":116.74,"l":116.74,"n":1,"o":116.74,"t":"2026-10-12T18:45:00Z","v":100,"vw":116.74},{"c":116.82,"h":116.82,"l":116.73,"n":3,"o":116.73,"t":"2026-10-12T19:15:00Z","v":203,"vw":116.775},{"c":117.02,"h":117.02,"l":116.82,"n":3,"o":116.82,"t":"2026-10-12T19:30:00Z","v":697,"vw":116.877184},{"c":116.96,"h":116.974,"l":116.96,"n":2,"o":116.974,"t":"2026-10-12T19:45:00Z","v":200,"vw":116.967},{"c":116.34,"h":116.34,"l":116.34,"n":2,"o":116.34,"t":"2026-10-13T14:00:00Z","v":188,"vw":116.34},{"c":115.5075,"h":115.85,"l":115.5075,"n":2,"o":115.85,"t":"2026-10-13T14:30:00Z","v":600,"vw":115.67875},{"c":115.4,"h":115.4,"l":115.4,"n":1,"o":115.4,"t":"2026-10-13T14:45:00Z","v":200,"vw":115.4},{"c":115.91,"h":115.91,"l":115.91,"n":2,"o":115.91,"t":"2026-10-13T16:00:00Z","v":201,"vw":115.91},{"c":115.695,"h":115.695,"l":115.695,"n":1,"o":115.695,"t":"2026-10-13T17:45:00Z","v":100,"vw":115.695},{"c":116.015,"h":116.015,"l":116.015,"n":2,"o":116.015,"t":"2026-10-13T19:45:00Z","v":431,"vw":116.015},{"c":113.3899,"h":113.3899,"l":113.21,"n":10,"o":113.21,"t":"2026-10-14T14:45:00Z","v":1850,"vw":113.359087},{"c":111.37,"h":111.56,"l":111.3,"n":19,"o":111.56,"t":"2026-10-14T15:30:00Z","v":2138,"vw":111.415567},{"c":111.78,"h":111.78,"l":111.78,"n":2,"o":111.78,"t":"2026-10-14T15:45:00Z","v":261,"vw":111.78},{"c":110.9,"h":110.9,"l":110.9,"n":2,"o":110.9,"t":"2026-10-14T17:15:00Z","v":310,"vw":110.9},{"c":110.66,"h":110.69,"l":110.4301,"n":24,"o":110.4401,"t":"2026-10-14T17:30:00Z","v":4718,"vw":110.53363},{"c":110.57,"h":110.61,"l":110.57,"n":14,"o":110.6,"t":"2026-10-14T18:15:00Z","v":1121,"vw":110.590301},{"c":110.4,"h":110.4,"l":110.4,"n":8,"o":110.4,"t":"2026-10-14T18:45:00Z","v":1011,"vw":110.4},{"c":109.91,"h":110.09,"l":109.91,"n":9,"o":110.03,"t":"2026-10-14T19:00:00Z","v":1190,"vw":109.95524},{"c":106.041,"h":106.041,"l":104.83,"n":16,"o":105.46,"t":"2026-10-15T13:30:00Z","v":958,"vw":105.161157},{"c":104.895,"h":105.73,"l":104.89,"n":11,"o":105.615,"t":"2026-10-15T13:45:00Z","v":2806,"vw":105.275127},{"c":106.3,"h":106.365,"l":105.76,"n":6,"o":105.825,"t":"2026-10-15T14:00:00Z","v":1225,"vw":106.048553},{"c":105.8701,"h":105.8701,"l":105.701,"n":3,"o":105.701,"t":"2026-10-15T14:15:00Z","v":674,"vw":105.726126},{"c":106.735,"h":106.735,"l":106.735,"n":1,"o":106.735,"t":"2026-10-15T14:30:00Z","v":100,"vw":106.735},{"c":106.87,"h":106.87,"l":106.53,"n":10,"o":106.82,"t":"2026-10-15T14:45:00Z","v":844,"vw":106.790644},{"c":107.77,"h":107.77,"l":107.77,"n":2,"o":107.77,"t":"2026-10-15T15:15:00Z","v":240,"vw":107.77},{"c":107.21,"h":107.21,"l":107.21,"n":1,"o":107.21,"t":"2026-10-15T15:30:00Z","v":100,"vw":107.21},{"c":107.44,"h":107.44,"l":107.44,"n":2,"o":107.44,"t":"2026-10-15T15:45:00Z","v":102,"vw":107.44},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-15T16:00:00Z","v":101,"vw":107.53},{"c":107.19,"h":107.19,"l":107.19,"n":1,"o":107.19,"t":"2026-10-15T16:15:00Z","v":100,"vw":107.19},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-15T16:30:00Z","v":100,"vw":107.3},{"c":107.34,"h":107.34,"l":107.34,"n":2,"o":107.34,"t":"2026-10-15T17:00:00Z","v":203,"vw":107.34},{"c":107.7132,"h":107.7132,"l":107.7132,"n":1,"o":107.7132,"t":"2026-10-15T17:15:00Z","v":200,"vw":107.7132},{"c":108.365,"h":108.365,"l":108.1,"n":6,"o":108.1,"t":"2026-10-15T19:00:00Z","v":472,"vw":108.265},{"c":108.83,"h":108.93,"l":108.83,"n":7,"o":108.88,"t":"2026-10-15T19:15:00Z","v":436,"vw":108.871209},{"c":108.83,"h":108.83,"l":108.83,"n":1,"o":108.83,"t":"2026-10-15T19:30:00Z","v":100,"vw":108.83},{"c":109.04,"h":109.04,"l":109.04,"n":4,"o":109.04,"t":"2026-10-15T19:45:00Z","v":108,"vw":109.04},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-16T13:45:00Z","v":100,"vw":106.2},{"c":106.47,"h":106.47,"l":106.31,"n":5,"o":106.31,"t":"2026-10-16T14:00:00Z","v":277,"vw":106.39},{"c":106.525,"h":106.525,"l":106.525,"n":4,"o":106.525,"t":"2026-10-16T14:15:00Z","v":1257,"vw":106.525},{"c":106.51,"h":106.51,"l":106.44,"n":3,"o":106.44,"t":"2026-10-16T14:30:00Z","v":300,"vw":106.463367},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-16T15:00:00Z","v":100,"vw":106.35},{"c":105.73,"h":105.73,"l":105.73,"n":1,"o":105.73,"t":"2026-10-16T15:15:00Z","v":100,"vw":105.73},{"c":105.86,"h":105.86,"l":105.86,"n":1,"o":105.86,"t":"2026-10-16T15:30:00Z","v":100,"vw":105.86},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-10-16T15:45:00Z","v":100,"vw":105.82},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-16T16:00:00Z","v":100,"vw":105.48},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-16T16:15:00Z","v":100,"vw":105.65},{"c":105.53,"h":105.53,"l":105.53,"n":1,"o":105.53,"t":"2026-10-16T16:30:00Z","v":100,"vw":105.53},{"c":105.43,"h":105.62,"l":105.43,"n":2,"o":105.62,"t":"2026-10-16T16:45:00Z","v":200,"vw":105.525},{"c":104.78,"h":104.78,"l":104.78,"n":2,"o":104.78,"t":"2026-10-16T17:15:00Z","v":110,"vw":104.78},{"c":104.94,"h":104.94,"l":104.94,"n":1,"o":104.94,"t":"2026-10-16T17:30:00Z","v":100,"vw":104.94},{"c":104.83,"h":104.83,"l":104.83,"n":1,"o":104.83,"t":"2026-10-16T17:45:00Z","v":100,"vw":104.83},{"c":104.83,"h":104.83,"l":104.83,"n":2,"o":104.83,"t":"2026-10-16T18:00:00Z","v":108,"vw":104.83},{"c":104.68,"h":104.86,"l":104.68,"n":4,"o":104.86,"t":"2026-10-16T18:15:00Z","v":250,"vw":104.77},{"c":104.71,"h":104.71,"l":104.71,"n":2,"o":104.71,"t":"2026-10-16T18:30:00Z","v":103,"vw":104.71},{"c":104.45,"h":104.45,"l":104.45,"n":2,"o":104.45,"t":"2026-10-16T18:45:00Z","v":106,"vw":104.45},{"c":104.22,"h":104.45,"l":104.22,"n":7,"o":104.45,"t":"2026-10-16T19:00:00Z","v":245,"vw":104.335},{"c":104.7472,"h":104.77,"l":104.7472,"n":3,"o":104.77,"t":"2026-10-16T19:15:00Z","v":266,"vw":104.756661},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-16T19:30:00Z","v":100,"vw":104.6},{"c":104.62,"h":104.62,"l":104.41,"n":5,"o":104.41,"t":"2026-10-16T19:45:00Z","v":262,"vw":104.515},{"c":106.32,"h":106.32,"l":104,"n":7,"o":104,"t":"2026-10-19T13:30:00Z","v":1153,"vw":106.078853},{"c":107.41,"h":107.41,"l":107.41,"n":1,"o":107.41,"t":"2026-10-19T16:30:00Z","v":744,"vw":107.41},{"c":106.45,"h":106.69,"l":106.39,"n":13,"o":106.69,"t":"2026-10-19T19:45:00Z","v":584,"vw":106.495},{"c":106.91,"h":106.91,"l":106.91,"n":1,"o":106.91,"t":"2026-10-20T16:00:00Z","v":162,"vw":106.91},{"c":107.07,"h":107.07,"l":107.07,"n":1,"o":107.07,"t":"2026-10-20T17:15:00Z","v":474,"vw":107.07},{"c":108.055,"h":108.055,"l":108.055,"n":5,"o":108.055,"t":"2026-10-21T13:45:00Z","v":326,"vw":108.055},{"c":108.1,"h":108.6099,"l":108.1,"n":13,"o":108.4,"t":"2026-10-21T14:00:00Z","v":1834,"vw":108.366721},{"c":108.32,"h":108.485,"l":108.32,"n":2,"o":108.485,"t":"2026-10-21T14:15:00Z","v":577,"vw":108.405789},{"c":108.5222,"h":108.5222,"l":108.5222,"n":1,"o":108.5222,"t":"2026-10-21T14:30:00Z","v":213,"vw":108.5222},{"c":108.715,"h":108.715,"l":108.5301,"n":5,"o":108.61,"t":"2026-10-21T14:45:00Z","v":1036,"vw":108.581697},{"c":109.05,"h":109.05,"l":109.05,"n":1,"o":109.05,"t":"2026-10-21T16:15:00Z","v":122,"vw":109.05},{"c":109.19,"h":109.19,"l":109.19,"n":1,"o":109.19,"t":"2026-10-21T18:30:00Z","v":906,"vw":109.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.05,"strike":149.34026114786965,"iv":0.784514090479328,"gamma":0.007243083971985741,"theta":-0.07389725374137358,"vega":0.054260291122358875,"rho":0.007708045738360453,"breakevenPct":37.738939550185165},{"delta":0.15,"premium":0.8969387755102041,"strike":123.9030612244898,"iv":0.3972729591836735,"gamma":0.019289285714285714,"theta":-0.05042704081632653,"vega":0.07161071428571429,"rho":0.01200608556314021,"breakevenPct":14.301415029537022},{"delta":0.2,"premium":1.101860647910624,"strike":119.23114758842046,"iv":0.33326749952772466,"gamma":0.027033729304666715,"theta":-0.051007024237491386,"vega":0.08515688790709691,"rho":0.015968708499306022,"breakevenPct":10.21020125139083},{"delta":0.25,"premium":1.4288210806699642,"strike":117.24956920806082,"iv":0.3226167251146439,"gamma":0.03150210380123041,"theta":-0.05592203515886094,"vega":0.09612824849239825,"rho":0.019862361928537367,"breakevenPct":8.694775187737127},{"delta":0.3,"premium":1.7557815134293042,"strike":115.26799082770118,"iv":0.3119659507015632,"gamma":0.03597047829779411,"theta":-0.060837046080230495,"vega":0.10709960907769958,"rho":0.023756015357768716,"breakevenPct":7.179349124083424},{"delta":0.35,"premium":2.2071839394766837,"strike":113.86893350145365,"iv":0.31074596677392163,"gamma":0.03771155635862766,"theta":-0.06374087162317013,"vega":0.11179937462162767,"rho":0.02775471299010887,"breakevenPct":6.31141405955977},{"delta":0.4,"premium":2.6780480573006584,"strike":112.56097761860929,"iv":0.311000879967322,"gamma":0.039026107961525676,"theta":-0.06633016451594562,"vega":0.1155183149118144,"rho":0.03176983866132727,"breakevenPct":5.5447411969683875},{"delta":0.45,"premium":3.1489121751246327,"strike":111.2530217357649,"iv":0.31125579316072244,"gamma":0.040340659564423696,"theta":-0.06891945740872109,"vega":0.11923725520200112,"rho":0.03578496433254567,"breakevenPct":4.778068334377006},{"delta":0.5,"premium":3.6315106815869784,"strike":109.94659206510681,"iv":0.31162497456765004,"gamma":0.04153163784333672,"theta":-0.07135940996948119,"vega":0.12264084435401831,"rho":0.039791795402214045,"breakevenPct":4.023540547413826},{"delta":0.55,"premium":4.3817650050864705,"strike":108.67497456765005,"iv":0.31460055951169885,"gamma":0.03990396744659206,"theta":-0.07039298067141404,"vega":0.11885142421159715,"rho":0.04360943056033678,"breakevenPct":3.546036152160565},{"delta":0.6,"premium":5.132019328585961,"strike":107.40335707019328,"iv":0.3175761444557477,"gamma":0.038276297049847405,"theta":-0.0694265513733469,"vega":0.115062004069176,"rho":0.047427065718459505,"breakevenPct":3.068531756907305},{"delta":0.65,"premium":5.882273652085453,"strike":106.13173957273652,"iv":0.32055172939979654,"gamma":0.03664862665310275,"theta":-0.06846012207527975,"vega":0.11127258392675483,"rho":0.05124470087658224,"breakevenPct":2.591027361654043},{"delta":0.7,"premium":6.660315186246417,"strike":104.84240687679083,"iv":0.32293734479465136,"gamma":0.03485854823304681,"theta":-0.06698013371537727,"vega":0.10677058261700097,"rho":0.05504519570422724,"breakevenPct":2.1227476879033245},{"delta":0.75,"premium":7.663180515759312,"strike":103.40974212034384,"iv":0.32054957020057306,"gamma":0.03175444126074499,"theta":-0.061344985673352434,"vega":0.09650315186246419,"rho":0.058707009676188755,"breakevenPct":1.729104397218621},{"delta":0.8,"premium":8.678333333333335,"strike":101.96666666666667,"iv":0.3184666666666667,"gamma":0.028606666666666662,"theta":-0.05572333333333333,"vega":0.08618333333333333,"rho":0.06236043144989828,"breakevenPct":1.3371800155699072},{"delta":0.85,"premium":10.460144927536234,"strike":99.8623188405797,"iv":0.3308840579710145,"gamma":0.022842028985507242,"theta":-0.04972898550724637,"vega":0.07173333333333333,"rho":0.0654918685240642,"breakevenPct":1.0417765884653893},{"delta":0.9,"premium":11.872758620689654,"strike":98.09655172413794,"iv":0.31592000000000003,"gamma":0.017980000000000003,"theta":-0.03866620689655173,"vega":0.05395241379310346,"rho":0.0688983049041033,"breakevenPct":0.7183315884302671}],"put":[{"delta":0.1,"premium":1.15,"strike":86.15874444430429,"iv":0.719776005561233,"gamma":0.007887697107555804,"theta":-0.065219175716405,"vega":0.05426316171862999,"rho":-0.010004082017049479,"breakevenPct":22.142469712593964},{"delta":0.15,"premium":1.3491967846162596,"strike":94.98393569232519,"iv":0.5246067292963337,"gamma":0.014374365803267022,"theta":-0.062414402721442525,"vega":0.07209231927450988,"rho":-0.01478978804117139,"breakevenPct":14.242122170894415},{"delta":0.2,"premium":1.5998033451277311,"strike":99.49803345127731,"iv":0.4366623291596918,"gamma":0.020742690374690495,"theta":-0.061624872640064,"vega":0.08653139070163851,"rho":-0.01961138449399278,"breakevenPct":10.337289823556736},{"delta":0.25,"premium":1.910025526048379,"strike":102.27704088945406,"iv":0.3915854209775143,"gamma":0.026230886768321984,"theta":-0.06197886377822085,"vega":0.09796001620921924,"rho":-0.02443857976147679,"breakevenPct":8.076186872367376},{"delta":0.3,"premium":2.317466461097841,"strike":104.15753751275926,"iv":0.37357062748475584,"gamma":0.03014602021561343,"theta":-0.06441058768828932,"vega":0.10655116523600153,"rho":-0.029229758045478102,"breakevenPct":6.7270494558213825},{"delta":0.35,"premium":2.831389365351629,"strike":105.78902229845626,"iv":0.3637641509433962,"gamma":0.03264168096054888,"theta":-0.06600497427101201,"vega":0.11235677530017152,"rho":-0.03407941603629743,"breakevenPct":5.703500542103193},{"delta":0.4,"premium":3.431732418524871,"strike":107.21841052029731,"iv":0.3606194968553459,"gamma":0.03398530588907947,"theta":-0.06691978273299028,"vega":0.11590165809033734,"rho":-0.03897653581815748,"breakevenPct":4.944197369810467},{"delta":0.45,"premium":4.032075471698112,"strike":108.64779874213836,"iv":0.3574748427672956,"gamma":0.035328930817610064,"theta":-0.06783459119496855,"vega":0.11944654088050315,"rho":-0.04387365560001752,"breakevenPct":4.1848941975177425},{"delta":0.5,"premium":4.651551312649164,"strike":110.08054892601432,"iv":0.3546321002386635,"gamma":0.03653556085918855,"theta":-0.06858400954653937,"vega":0.12262762529832937,"rho":-0.04878208520039991,"breakevenPct":3.4400351574253256},{"delta":0.55,"premium":5.606205250596659,"strike":111.57219570405728,"iv":0.35707840095465393,"gamma":0.03534224343675418,"theta":-0.06643603818615751,"vega":0.11943550119331743,"rho":-0.0538886460660072,"breakevenPct":2.948215914767941},{"delta":0.6,"premium":6.560859188544152,"strike":113.06384248210024,"iv":0.3595247016706444,"gamma":0.034148926014319805,"theta":-0.06428806682577566,"vega":0.1162433770883055,"rho":-0.058995206931614474,"breakevenPct":2.456396672110558},{"delta":0.65,"premium":7.515513126491647,"strike":114.55548926014319,"iv":0.3619710023866349,"gamma":0.03295560859188544,"theta":-0.06214009546539379,"vega":0.11305125298329356,"rho":-0.06410176779722176,"breakevenPct":1.9645774294531742},{"delta":0.7,"premium":8.905622009569376,"strike":116.39952153110048,"iv":0.36659066985645933,"gamma":0.030416746411483255,"theta":-0.05744138755980862,"vega":0.10552224880382777,"rho":-0.06952258328554704,"breakevenPct":1.5488395644721349},{"delta":0.75,"premium":10.480582137161084,"strike":118.39314194577352,"iv":0.3721329346092504,"gamma":0.0273066985645933,"theta":-0.05165988835725678,"vega":0.09615223285486443,"rho":-0.0750768003088723,"breakevenPct":1.1653983526927338},{"delta":0.8,"premium":12.449373040752354,"strike":120.7601880877743,"iv":0.38336567398119126,"gamma":0.023720532915360495,"theta":-0.045844514106583065,"vega":0.08583291536050155,"rho":-0.08093660584844731,"breakevenPct":0.8006456500234076},{"delta":0.85,"premium":16.054388714733545,"strike":124.67868338557994,"iv":0.4182402821316614,"gamma":0.018156269592476487,"theta":-0.039888401253918494,"vega":0.07156959247648903,"rho":-0.08806602140914241,"breakevenPct":0.5135369594299601}]},"raw":{"call":[{"delta":0.1,"premium":1.05,"strike":149.34026114786965,"iv":0.784514090479328,"gamma":0.007243083971985741,"theta":-0.07389725374137358,"vega":0.054260291122358875,"rho":0.007708045738360453,"breakevenPct":37.738939550185165},{"delta":0.15,"premium":0.8969387755102041,"strike":123.9030612244898,"iv":0.3972729591836735,"gamma":0.019289285714285714,"theta":-0.05042704081632653,"vega":0.07161071428571429,"rho":0.01200608556314021,"breakevenPct":14.301415029537022},{"delta":0.2,"premium":1.101860647910624,"strike":119.23114758842046,"iv":0.33326749952772466,"gamma":0.027033729304666715,"theta":-0.051007024237491386,"vega":0.08515688790709691,"rho":0.015968708499306022,"breakevenPct":10.21020125139083},{"delta":0.25,"premium":1.4288210806699642,"strike":117.24956920806082,"iv":0.3226167251146439,"gamma":0.03150210380123041,"theta":-0.05592203515886094,"vega":0.09612824849239825,"rho":0.019862361928537367,"breakevenPct":8.694775187737127},{"delta":0.3,"premium":1.7557815134293042,"strike":115.26799082770118,"iv":0.3119659507015632,"gamma":0.03597047829779411,"theta":-0.060837046080230495,"vega":0.10709960907769958,"rho":0.023756015357768716,"breakevenPct":7.179349124083424},{"delta":0.35,"premium":2.2071839394766837,"strike":113.86893350145365,"iv":0.31074596677392163,"gamma":0.03771155635862766,"theta":-0.06374087162317013,"vega":0.11179937462162767,"rho":0.02775471299010887,"breakevenPct":6.31141405955977},{"delta":0.4,"premium":2.6780480573006584,"strike":112.56097761860929,"iv":0.311000879967322,"gamma":0.039026107961525676,"theta":-0.06633016451594562,"vega":0.1155183149118144,"rho":0.03176983866132727,"breakevenPct":5.5447411969683875},{"delta":0.45,"premium":3.1489121751246327,"strike":111.2530217357649,"iv":0.31125579316072244,"gamma":0.040340659564423696,"theta":-0.06891945740872109,"vega":0.11923725520200112,"rho":0.03578496433254567,"breakevenPct":4.778068334377006},{"delta":0.5,"premium":3.6315106815869784,"strike":109.94659206510681,"iv":0.31162497456765004,"gamma":0.04153163784333672,"theta":-0.07135940996948119,"vega":0.12264084435401831,"rho":0.039791795402214045,"breakevenPct":4.023540547413826},{"delta":0.55,"premium":4.3817650050864705,"strike":108.67497456765005,"iv":0.31460055951169885,"gamma":0.03990396744659206,"theta":-0.07039298067141404,"vega":0.11885142421159715,"rho":0.04360943056033678,"breakevenPct":3.546036152160565},{"delta":0.6,"premium":5.132019328585961,"strike":107.40335707019328,"iv":0.3175761444557477,"gamma":0.038276297049847405,"theta":-0.0694265513733469,"vega":0.115062004069176,"rho":0.047427065718459505,"breakevenPct":3.068531756907305},{"delta":0.65,"premium":5.882273652085453,"strike":106.13173957273652,"iv":0.32055172939979654,"gamma":0.03664862665310275,"theta":-0.06846012207527975,"vega":0.11127258392675483,"rho":0.05124470087658224,"breakevenPct":2.591027361654043},{"delta":0.7,"premium":6.660315186246417,"strike":104.84240687679083,"iv":0.32293734479465136,"gamma":0.03485854823304681,"theta":-0.06698013371537727,"vega":0.10677058261700097,"rho":0.05504519570422724,"breakevenPct":2.1227476879033245},{"delta":0.75,"premium":7.663180515759312,"strike":103.40974212034384,"iv":0.32054957020057306,"gamma":0.03175444126074499,"theta":-0.061344985673352434,"vega":0.09650315186246419,"rho":0.058707009676188755,"breakevenPct":1.729104397218621},{"delta":0.8,"premium":8.678333333333335,"strike":101.96666666666667,"iv":0.3184666666666667,"gamma":0.028606666666666662,"theta":-0.05572333333333333,"vega":0.08618333333333333,"rho":0.06236043144989828,"breakevenPct":1.3371800155699072},{"delta":0.85,"premium":10.460144927536234,"strike":99.8623188405797,"iv":0.3308840579710145,"gamma":0.022842028985507242,"theta":-0.04972898550724637,"vega":0.07173333333333333,"rho":0.0654918685240642,"breakevenPct":1.0417765884653893},{"delta":0.9,"premium":11.872758620689654,"strike":98.09655172413794,"iv":0.31592000000000003,"gamma":0.017980000000000003,"theta":-0.03866620689655173,"vega":0.05395241379310346,"rho":0.0688983049041033,"breakevenPct":0.7183315884302671}],"put":[{"delta":0.1,"premium":1.15,"strike":86.15874444430429,"iv":0.719776005561233,"gamma":0.007887697107555804,"theta":-0.065219175716405,"vega":0.05426316171862999,"rho":-0.010004082017049479,"breakevenPct":22.142469712593964},{"delta":0.15,"premium":1.3491967846162596,"strike":94.98393569232519,"iv":0.5246067292963337,"gamma":0.014374365803267022,"theta":-0.062414402721442525,"vega":0.07209231927450988,"rho":-0.01478978804117139,"breakevenPct":14.242122170894415},{"delta":0.2,"premium":1.5998033451277311,"strike":99.49803345127731,"iv":0.4366623291596918,"gamma":0.020742690374690495,"theta":-0.061624872640064,"vega":0.08653139070163851,"rho":-0.01961138449399278,"breakevenPct":10.337289823556736},{"delta":0.25,"premium":1.910025526048379,"strike":102.27704088945406,"iv":0.3915854209775143,"gamma":0.026230886768321984,"theta":-0.06197886377822085,"vega":0.09796001620921924,"rho":-0.02443857976147679,"breakevenPct":8.076186872367376},{"delta":0.3,"premium":2.317466461097841,"strike":104.15753751275926,"iv":0.37357062748475584,"gamma":0.03014602021561343,"theta":-0.06441058768828932,"vega":0.10655116523600153,"rho":-0.029229758045478102,"breakevenPct":6.7270494558213825},{"delta":0.35,"premium":2.831389365351629,"strike":105.78902229845626,"iv":0.3637641509433962,"gamma":0.03264168096054888,"theta":-0.06600497427101201,"vega":0.11235677530017152,"rho":-0.03407941603629743,"breakevenPct":5.703500542103193},{"delta":0.4,"premium":3.431732418524871,"strike":107.21841052029731,"iv":0.3606194968553459,"gamma":0.03398530588907947,"theta":-0.06691978273299028,"vega":0.11590165809033734,"rho":-0.03897653581815748,"breakevenPct":4.944197369810467},{"delta":0.45,"premium":4.032075471698112,"strike":108.64779874213836,"iv":0.3574748427672956,"gamma":0.035328930817610064,"theta":-0.06783459119496855,"vega":0.11944654088050315,"rho":-0.04387365560001752,"breakevenPct":4.1848941975177425},{"delta":0.5,"premium":4.651551312649164,"strike":110.08054892601432,"iv":0.3546321002386635,"gamma":0.03653556085918855,"theta":-0.06858400954653937,"vega":0.12262762529832937,"rho":-0.04878208520039991,"breakevenPct":3.4400351574253256},{"delta":0.55,"premium":5.606205250596659,"strike":111.57219570405728,"iv":0.35707840095465393,"gamma":0.03534224343675418,"theta":-0.06643603818615751,"vega":0.11943550119331743,"rho":-0.0538886460660072,"breakevenPct":2.948215914767941},{"delta":0.6,"premium":6.560859188544152,"strike":113.06384248210024,"iv":0.3595247016706444,"gamma":0.034148926014319805,"theta":-0.06428806682577566,"vega":0.1162433770883055,"rho":-0.058995206931614474,"breakevenPct":2.456396672110558},{"delta":0.65,"premium":7.515513126491647,"strike":114.55548926014319,"iv":0.3619710023866349,"gamma":0.03295560859188544,"theta":-0.06214009546539379,"vega":0.11305125298329356,"rho":-0.06410176779722176,"breakevenPct":1.9645774294531742},{"delta":0.7,"premium":8.905622009569376,"strike":116.39952153110048,"iv":0.36659066985645933,"gamma":0.030416746411483255,"theta":-0.05744138755980862,"vega":0.10552224880382777,"rho":-0.06952258328554704,"breakevenPct":1.5488395644721349},{"delta":0.75,"premium":10.480582137161084,"strike":118.39314194577352,"iv":0.3721329346092504,"gamma":0.0273066985645933,"theta":-0.05165988835725678,"vega":0.09615223285486443,"rho":-0.0750768003088723,"breakevenPct":1.1653983526927338},{"delta":0.8,"premium":12.449373040752354,"strike":120.7601880877743,"iv":0.38336567398119126,"gamma":0.023720532915360495,"theta":-0.045844514106583065,"vega":0.08583291536050155,"rho":-0.08093660584844731,"breakevenPct":0.8006456500234076},{"delta":0.85,"premium":16.054388714733545,"strike":124.67868338557994,"iv":0.4182402821316614,"gamma":0.018156269592476487,"theta":-0.039888401253918494,"vega":0.07156959247648903,"rho":-0.08806602140914241,"breakevenPct":0.5135369594299601}]}},"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"}}