{"symbol":"DBJP","url":"https://intraalpha.com/companies/DBJP","capturedAt":"2026-10-22T22:50:33.388Z","state":"ready","quote":{"symbol":"DBJP","last_price":112.96,"prev_close":115.4,"regular_close":112.96,"change":-2.44,"change_pct":-2.1144,"regular_change":-2.44,"regular_change_pct":-2.1144,"extended_change":0,"extended_change_pct":0,"bid":106.22,"ask":119.05,"bid_size":100,"ask_size":100,"volume":35099,"vwap":113.079721,"open":113.56,"high":113.56,"low":112.58,"close":112.96,"trade_count":383,"last_trade_at":"2026-10-22T22:30:00.004155663Z","last_quote_at":"2026-10-22T20:00:06.380304788Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":714200000,"net_expense_ratio":0.0045,"portfolio_turnover":0.11,"dividend_yield":0.0054,"inception_date":"2011-06-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:32.908020+00:00"},"optionObservedAt":"2026-10-22T19:55:05.428Z","bars":[{"c":113.525,"h":113.525,"l":112.96,"n":10,"o":113.51,"t":"2026-10-15T13:30:00Z","v":658,"vw":113.334979},{"c":113.6,"h":113.6,"l":113.6,"n":1,"o":113.6,"t":"2026-10-15T13:45:00Z","v":136,"vw":113.6},{"c":113.34,"h":113.34,"l":113.34,"n":1,"o":113.34,"t":"2026-10-15T13:55:00Z","v":100,"vw":113.34},{"c":113.7351,"h":113.7351,"l":113.7351,"n":1,"o":113.7351,"t":"2026-10-15T14:05:00Z","v":1000,"vw":113.7351},{"c":113.72,"h":113.72,"l":113.72,"n":1,"o":113.72,"t":"2026-10-15T14:20:00Z","v":164,"vw":113.72},{"c":113.875,"h":113.875,"l":113.875,"n":1,"o":113.875,"t":"2026-10-15T14:30:00Z","v":416,"vw":113.875},{"c":113.88,"h":113.88,"l":113.88,"n":1,"o":113.88,"t":"2026-10-15T14:35:00Z","v":846,"vw":113.88},{"c":114.55,"h":114.55,"l":114.4,"n":6,"o":114.45,"t":"2026-10-15T15:25:00Z","v":598,"vw":114.440733},{"c":114.345,"h":114.345,"l":114.345,"n":1,"o":114.345,"t":"2026-10-15T15:35:00Z","v":128,"vw":114.345},{"c":114.44,"h":114.44,"l":114.44,"n":3,"o":114.44,"t":"2026-10-15T15:40:00Z","v":163,"vw":114.44},{"c":114.37,"h":114.37,"l":114.36,"n":9,"o":114.37,"t":"2026-10-15T15:45:00Z","v":877,"vw":114.3625},{"c":114.46,"h":114.46,"l":114.46,"n":1,"o":114.46,"t":"2026-10-15T15:50:00Z","v":126,"vw":114.46},{"c":114.7513,"h":114.7513,"l":114.7513,"n":3,"o":114.7513,"t":"2026-10-15T17:50:00Z","v":189,"vw":114.7513},{"c":114.46,"h":114.46,"l":114.46,"n":1,"o":114.46,"t":"2026-10-15T18:05:00Z","v":112,"vw":114.46},{"c":114.54,"h":114.54,"l":114.54,"n":2,"o":114.54,"t":"2026-10-15T18:25:00Z","v":101,"vw":114.54},{"c":114.78,"h":114.88,"l":114.78,"n":42,"o":114.78,"t":"2026-10-15T19:10:00Z","v":5158,"vw":114.825734},{"c":114.905,"h":114.905,"l":114.905,"n":3,"o":114.905,"t":"2026-10-15T19:20:00Z","v":1915,"vw":114.905},{"c":114.81,"h":114.81,"l":114.81,"n":1,"o":114.81,"t":"2026-10-15T19:35:00Z","v":120,"vw":114.81},{"c":114.83,"h":114.94,"l":114.83,"n":5,"o":114.94,"t":"2026-10-15T19:40:00Z","v":332,"vw":114.897364},{"c":114.96,"h":114.96,"l":114.96,"n":2,"o":114.96,"t":"2026-10-15T19:55:00Z","v":102,"vw":114.96},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-15T20:00:00Z","v":332,"vw":115},{"c":115.01,"h":115.01,"l":115.01,"n":3,"o":115.01,"t":"2026-10-16T08:00:00Z","v":205,"vw":115.01},{"c":115.4,"h":115.4,"l":115.01,"n":3,"o":115.01,"t":"2026-10-16T08:05:00Z","v":1110,"vw":115.045455},{"c":115.42,"h":115.42,"l":115.4,"n":3,"o":115.4,"t":"2026-10-16T08:10:00Z","v":210,"vw":115.41},{"c":115.9,"h":115.9,"l":115.8,"n":9,"o":115.8,"t":"2026-10-16T13:30:00Z","v":1630,"vw":115.885803},{"c":115.47,"h":115.47,"l":115.47,"n":1,"o":115.47,"t":"2026-10-16T13:55:00Z","v":100,"vw":115.47},{"c":115.17,"h":115.17,"l":115.17,"n":2,"o":115.17,"t":"2026-10-16T14:35:00Z","v":222,"vw":115.17},{"c":115.4476,"h":115.4476,"l":115.4476,"n":2,"o":115.4476,"t":"2026-10-16T14:40:00Z","v":156,"vw":115.4476},{"c":115.65,"h":115.65,"l":115.65,"n":1,"o":115.65,"t":"2026-10-16T14:55:00Z","v":337,"vw":115.65},{"c":115.185,"h":115.185,"l":115.185,"n":1,"o":115.185,"t":"2026-10-16T15:05:00Z","v":104,"vw":115.185},{"c":115.12,"h":115.12,"l":115.12,"n":2,"o":115.12,"t":"2026-10-16T15:15:00Z","v":106,"vw":115.12},{"c":115.03,"h":115.03,"l":115.03,"n":8,"o":115.03,"t":"2026-10-16T15:40:00Z","v":323,"vw":115.03},{"c":114.1425,"h":114.1425,"l":114.09,"n":3,"o":114.095,"t":"2026-10-16T17:25:00Z","v":300,"vw":114.109167},{"c":114.2199,"h":114.22,"l":114.2199,"n":5,"o":114.22,"t":"2026-10-16T17:50:00Z","v":505,"vw":114.21995},{"c":114.12,"h":114.12,"l":114.12,"n":1,"o":114.12,"t":"2026-10-16T18:00:00Z","v":100,"vw":114.12},{"c":114.09,"h":114.09,"l":114.09,"n":4,"o":114.09,"t":"2026-10-16T18:10:00Z","v":188,"vw":114.09},{"c":114,"h":114.06,"l":114,"n":4,"o":114.06,"t":"2026-10-16T18:50:00Z","v":452,"vw":114.045},{"c":113.74,"h":113.76,"l":113.74,"n":5,"o":113.74,"t":"2026-10-16T19:05:00Z","v":335,"vw":113.746667},{"c":113.77,"h":113.77,"l":113.77,"n":2,"o":113.77,"t":"2026-10-16T19:15:00Z","v":197,"vw":113.77},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-16T19:20:00Z","v":104,"vw":114.1},{"c":113.9,"h":113.94,"l":113.9,"n":3,"o":113.94,"t":"2026-10-16T19:40:00Z","v":202,"vw":113.92},{"c":113.85,"h":113.88,"l":113.85,"n":2,"o":113.88,"t":"2026-10-16T19:45:00Z","v":217,"vw":113.866175},{"c":113.87,"h":113.87,"l":113.87,"n":1,"o":113.87,"t":"2026-10-16T19:50:00Z","v":209,"vw":113.87},{"c":114.03,"h":114.6,"l":114.03,"n":4,"o":114.03,"t":"2026-10-19T08:05:00Z","v":800,"vw":114.10125},{"c":114.6,"h":114.6,"l":114.6,"n":2,"o":114.6,"t":"2026-10-19T08:20:00Z","v":110,"vw":114.6},{"c":114.63,"h":114.63,"l":114.61,"n":4,"o":114.61,"t":"2026-10-19T08:25:00Z","v":400,"vw":114.6225},{"c":114.51,"h":114.51,"l":114.51,"n":1,"o":114.51,"t":"2026-10-19T08:50:00Z","v":100,"vw":114.51},{"c":115.18,"h":115.18,"l":115.18,"n":3,"o":115.18,"t":"2026-10-19T13:30:00Z","v":174,"vw":115.18},{"c":115.04,"h":115.04,"l":115.04,"n":1,"o":115.04,"t":"2026-10-19T14:30:00Z","v":100,"vw":115.04},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-19T14:55:00Z","v":296,"vw":115},{"c":115.045,"h":115.045,"l":115.045,"n":1,"o":115.045,"t":"2026-10-19T15:10:00Z","v":613,"vw":115.045},{"c":115.02,"h":115.02,"l":115.02,"n":2,"o":115.02,"t":"2026-10-19T16:00:00Z","v":101,"vw":115.02},{"c":115.055,"h":115.055,"l":115.055,"n":2,"o":115.055,"t":"2026-10-19T16:25:00Z","v":163,"vw":115.055},{"c":114.9499,"h":114.95,"l":114.88,"n":7,"o":114.9199,"t":"2026-10-19T16:55:00Z","v":700,"vw":114.929971},{"c":114.9,"h":114.91,"l":114.9,"n":3,"o":114.9,"t":"2026-10-19T17:00:00Z","v":300,"vw":114.903333},{"c":114.89,"h":114.89,"l":114.79,"n":8,"o":114.79,"t":"2026-10-19T17:15:00Z","v":332,"vw":114.856667},{"c":114.75,"h":114.75,"l":114.75,"n":3,"o":114.75,"t":"2026-10-19T17:20:00Z","v":232,"vw":114.75},{"c":114.6704,"h":114.82,"l":114.6704,"n":4,"o":114.82,"t":"2026-10-19T17:25:00Z","v":407,"vw":114.7078},{"c":114.775,"h":114.775,"l":114.775,"n":1,"o":114.775,"t":"2026-10-19T18:20:00Z","v":271,"vw":114.775},{"c":114.8,"h":114.8,"l":114.775,"n":3,"o":114.775,"t":"2026-10-19T18:55:00Z","v":250,"vw":114.786737},{"c":114.86,"h":114.86,"l":114.86,"n":3,"o":114.86,"t":"2026-10-19T19:15:00Z","v":136,"vw":114.86},{"c":114.84,"h":114.8475,"l":114.8054,"n":4,"o":114.8054,"t":"2026-10-19T19:35:00Z","v":441,"vw":114.82527},{"c":114.85,"h":114.85,"l":114.85,"n":2,"o":114.85,"t":"2026-10-19T19:45:00Z","v":109,"vw":114.85},{"c":114.69,"h":114.8,"l":114.66,"n":20,"o":114.78,"t":"2026-10-19T19:50:00Z","v":1809,"vw":114.748824},{"c":114.56,"h":114.56,"l":114.56,"n":4,"o":114.56,"t":"2026-10-19T19:55:00Z","v":243,"vw":114.56},{"c":114.06,"h":114.24,"l":114.06,"n":7,"o":114.24,"t":"2026-10-20T13:30:00Z","v":697,"vw":114.138356},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-10-20T13:45:00Z","v":137,"vw":114.02},{"c":115.095,"h":115.095,"l":115.095,"n":3,"o":115.095,"t":"2026-10-20T14:35:00Z","v":223,"vw":115.095},{"c":115.12,"h":115.12,"l":115.12,"n":1,"o":115.12,"t":"2026-10-20T14:40:00Z","v":561,"vw":115.12},{"c":114.775,"h":114.9961,"l":114.775,"n":9,"o":114.9961,"t":"2026-10-20T17:00:00Z","v":324,"vw":114.893221},{"c":114.805,"h":114.805,"l":114.805,"n":2,"o":114.805,"t":"2026-10-20T17:15:00Z","v":955,"vw":114.805},{"c":114.92,"h":114.92,"l":114.92,"n":4,"o":114.92,"t":"2026-10-20T17:25:00Z","v":126,"vw":114.92},{"c":115.1,"h":115.2,"l":115.1,"n":4,"o":115.105,"t":"2026-10-20T18:20:00Z","v":528,"vw":115.161},{"c":114.7201,"h":115.065,"l":114.7201,"n":11,"o":115.065,"t":"2026-10-20T18:35:00Z","v":797,"vw":114.94342},{"c":114.905,"h":114.905,"l":114.905,"n":4,"o":114.905,"t":"2026-10-20T18:40:00Z","v":184,"vw":114.905},{"c":115.035,"h":115.035,"l":115.035,"n":2,"o":115.035,"t":"2026-10-20T19:20:00Z","v":252,"vw":115.035},{"c":115.025,"h":115.025,"l":115.025,"n":4,"o":115.025,"t":"2026-10-20T19:25:00Z","v":222,"vw":115.025},{"c":115.05,"h":115.05,"l":115.05,"n":4,"o":115.05,"t":"2026-10-20T20:00:00Z","v":115,"vw":115.05},{"c":115.06,"h":115.06,"l":115.06,"n":1,"o":115.06,"t":"2026-10-21T12:55:00Z","v":100,"vw":115.06},{"c":115.06,"h":115.06,"l":115.06,"n":2,"o":115.06,"t":"2026-10-21T13:10:00Z","v":110,"vw":115.06},{"c":115.6,"h":115.61,"l":115.51,"n":5,"o":115.51,"t":"2026-10-21T13:30:00Z","v":457,"vw":115.56262},{"c":114.956,"h":114.956,"l":114.956,"n":3,"o":114.956,"t":"2026-10-21T14:50:00Z","v":1358,"vw":114.956},{"c":115.0399,"h":115.0399,"l":115.0399,"n":3,"o":115.0399,"t":"2026-10-21T15:00:00Z","v":600,"vw":115.0399},{"c":114.97,"h":114.97,"l":114.97,"n":1,"o":114.97,"t":"2026-10-21T15:05:00Z","v":104,"vw":114.97},{"c":115.5092,"h":115.5092,"l":115.5092,"n":2,"o":115.5092,"t":"2026-10-21T16:00:00Z","v":245,"vw":115.5092},{"c":115.2683,"h":115.2683,"l":115.2683,"n":4,"o":115.2683,"t":"2026-10-21T18:40:00Z","v":204,"vw":115.2683},{"c":115.215,"h":115.215,"l":115.215,"n":1,"o":115.215,"t":"2026-10-21T18:50:00Z","v":107,"vw":115.215},{"c":115.045,"h":115.045,"l":115.045,"n":2,"o":115.045,"t":"2026-10-21T19:15:00Z","v":251,"vw":115.045},{"c":115.06,"h":115.06,"l":115.06,"n":2,"o":115.06,"t":"2026-10-21T19:25:00Z","v":160,"vw":115.06},{"c":115.105,"h":115.105,"l":115.105,"n":2,"o":115.105,"t":"2026-10-21T19:35:00Z","v":331,"vw":115.105},{"c":115.3225,"h":115.3225,"l":115.3225,"n":2,"o":115.3225,"t":"2026-10-21T19:40:00Z","v":129,"vw":115.3225},{"c":114.9714,"h":114.9714,"l":114.9714,"n":2,"o":114.9714,"t":"2026-10-21T19:45:00Z","v":127,"vw":114.9714},{"c":115.4,"h":115.4,"l":115.4,"n":5,"o":115.4,"t":"2026-10-21T20:00:00Z","v":109,"vw":115.4},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-22T13:30:00Z","v":371,"vw":113.56},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-22T15:05:00Z","v":552,"vw":113},{"c":112.97,"h":112.97,"l":112.8,"n":10,"o":112.8,"t":"2026-10-22T15:15:00Z","v":1710,"vw":112.942359},{"c":113.09,"h":113.09,"l":113.09,"n":2,"o":113.09,"t":"2026-10-22T16:00:00Z","v":101,"vw":113.09},{"c":112.86,"h":112.86,"l":112.86,"n":1,"o":112.86,"t":"2026-10-22T16:35:00Z","v":110,"vw":112.86},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-22T17:00:00Z","v":700,"vw":113},{"c":113.0603,"h":113.0603,"l":113.0603,"n":2,"o":113.0603,"t":"2026-10-22T17:15:00Z","v":120,"vw":113.0603},{"c":113.2,"h":113.2,"l":113.2,"n":2,"o":113.2,"t":"2026-10-22T17:50:00Z","v":10572,"vw":113.2},{"c":113.03,"h":113.4,"l":113,"n":16,"o":113,"t":"2026-10-22T18:10:00Z","v":990,"vw":113.092857},{"c":113.05,"h":113.05,"l":113.05,"n":11,"o":113.05,"t":"2026-10-22T18:25:00Z","v":525,"vw":113.05},{"c":113.01,"h":113.08,"l":112.92,"n":97,"o":113.05,"t":"2026-10-22T18:30:00Z","v":10308,"vw":113.040312},{"c":112.58,"h":112.58,"l":112.58,"n":1,"o":112.58,"t":"2026-10-22T18:35:00Z","v":102,"vw":112.58},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-22T18:50:00Z","v":5430,"vw":113.01},{"c":112.6039,"h":112.6039,"l":112.6039,"n":6,"o":112.6039,"t":"2026-10-22T19:00:00Z","v":251,"vw":112.6039},{"c":112.81,"h":112.81,"l":112.81,"n":1,"o":112.81,"t":"2026-10-22T19:05:00Z","v":648,"vw":112.81},{"c":112.865,"h":112.865,"l":112.865,"n":7,"o":112.865,"t":"2026-10-22T19:35:00Z","v":141,"vw":112.865},{"c":112.84,"h":112.84,"l":112.84,"n":2,"o":112.84,"t":"2026-10-22T19:50:00Z","v":201,"vw":112.84},{"c":112.96,"h":112.96,"l":112.96,"n":3,"o":112.96,"t":"2026-10-22T20:00:00Z","v":103,"vw":112.96}],"history":[{"c":72.61,"h":72.875,"l":72.2809,"n":149,"o":72.81,"t":"2024-10-21T04:00:00Z","v":7319,"vw":72.675416},{"c":71.89,"h":72.0401,"l":71.73,"n":139,"o":71.85,"t":"2024-10-22T04:00:00Z","v":6596,"vw":71.877735},{"c":71.15,"h":71.5653,"l":71.15,"n":123,"o":71.34,"t":"2024-10-23T04:00:00Z","v":6731,"vw":71.325145},{"c":71.4,"h":71.77,"l":71.21,"n":116,"o":71.37,"t":"2024-10-24T04:00:00Z","v":8854,"vw":71.484455},{"c":71.7113,"h":72.13,"l":71.4366,"n":105,"o":72.04,"t":"2024-10-25T04:00:00Z","v":3414,"vw":71.825337},{"c":72.651,"h":72.7128,"l":72.13,"n":680,"o":72.2,"t":"2024-10-28T04:00:00Z","v":70821,"vw":72.604182},{"c":73.3,"h":73.62,"l":73.17,"n":110,"o":73.39,"t":"2024-10-29T04:00:00Z","v":6039,"vw":73.375157},{"c":73.43,"h":73.8688,"l":73.4,"n":79,"o":73.8688,"t":"2024-10-30T04:00:00Z","v":2154,"vw":73.62078},{"c":72.35,"h":72.91,"l":72.04,"n":171,"o":72.91,"t":"2024-10-31T04:00:00Z","v":32283,"vw":72.363642},{"c":72.73,"h":73.15,"l":72.54,"n":113,"o":72.54,"t":"2024-11-01T04:00:00Z","v":4835,"vw":72.834031},{"c":72.41,"h":72.93,"l":72.41,"n":109,"o":72.72,"t":"2024-11-04T05:00:00Z","v":4596,"vw":72.762081},{"c":73.2747,"h":73.4973,"l":72.555,"n":109,"o":72.56,"t":"2024-11-05T05:00:00Z","v":5659,"vw":72.977347},{"c":75.28,"h":75.28,"l":74.235,"n":194,"o":74.88,"t":"2024-11-06T05:00:00Z","v":7953,"vw":74.581695},{"c":75.0428,"h":75.0428,"l":74.69,"n":100,"o":75.02,"t":"2024-11-07T05:00:00Z","v":21050,"vw":74.785081},{"c":74.18,"h":74.36,"l":74.06,"n":172,"o":74.24,"t":"2024-11-08T05:00:00Z","v":49724,"vw":74.197127},{"c":74.93,"h":75.2303,"l":74.93,"n":108,"o":74.93,"t":"2024-11-11T05:00:00Z","v":4143,"vw":75.090662},{"c":74.3446,"h":74.8088,"l":74.04,"n":317,"o":74.75,"t":"2024-11-12T05:00:00Z","v":10648,"vw":74.484018},{"c":73.82,"h":74.02,"l":73.5,"n":126,"o":73.62,"t":"2024-11-13T05:00:00Z","v":7341,"vw":73.774466},{"c":74.2,"h":74.3986,"l":74.08,"n":104,"o":74.2,"t":"2024-11-14T05:00:00Z","v":13581,"vw":74.175999},{"c":73.09,"h":73.61,"l":72.65,"n":129,"o":73.51,"t":"2024-11-15T05:00:00Z","v":8834,"vw":73.145318},{"c":73.77,"h":73.93,"l":73.31,"n":351,"o":73.37,"t":"2024-11-18T05:00:00Z","v":32616,"vw":73.732738},{"c":73.76,"h":73.76,"l":73.045,"n":74,"o":73.06,"t":"2024-11-19T05:00:00Z","v":6073,"vw":73.655724},{"c":73.48,"h":73.48,"l":73.0121,"n":88,"o":73.46,"t":"2024-11-20T05:00:00Z","v":12109,"vw":73.402832},{"c":73.2698,"h":73.51,"l":72.93,"n":123,"o":72.95,"t":"2024-11-21T05:00:00Z","v":18639,"vw":73.273567},{"c":73.93,"h":73.93,"l":73.32,"n":86,"o":73.32,"t":"2024-11-22T05:00:00Z","v":4763,"vw":73.750486},{"c":74.14,"h":74.24,"l":73.76,"n":131,"o":73.82,"t":"2024-11-25T05:00:00Z","v":14772,"vw":74.016229},{"c":73.19,"h":73.57,"l":73.1274,"n":151,"o":73.55,"t":"2024-11-26T05:00:00Z","v":15294,"vw":73.407134},{"c":72,"h":72.0869,"l":71.93,"n":79,"o":72.0869,"t":"2024-11-27T05:00:00Z","v":7138,"vw":71.936444},{"c":73.23,"h":73.6031,"l":72.76,"n":85,"o":72.76,"t":"2024-11-29T05:00:00Z","v":9301,"vw":73.06083},{"c":74.18,"h":74.3,"l":73.9318,"n":148,"o":74.1,"t":"2024-12-02T05:00:00Z","v":16644,"vw":74.155661},{"c":75.19,"h":75.4,"l":74.59,"n":522,"o":74.79,"t":"2024-12-03T05:00:00Z","v":47368,"vw":75.000497},{"c":75.29,"h":75.67,"l":75.0714,"n":89,"o":75.67,"t":"2024-12-04T05:00:00Z","v":6543,"vw":75.352018},{"c":75.19,"h":75.3859,"l":74.92,"n":115,"o":75.3859,"t":"2024-12-05T05:00:00Z","v":7745,"vw":75.176348},{"c":74.97,"h":75.154,"l":74.64,"n":89,"o":75.03,"t":"2024-12-06T05:00:00Z","v":6937,"vw":74.960172},{"c":74.95,"h":75.475,"l":74.95,"n":97,"o":75.475,"t":"2024-12-09T05:00:00Z","v":2286,"vw":75.12918},{"c":74.9622,"h":75.3699,"l":74.83,"n":141,"o":75.05,"t":"2024-12-10T05:00:00Z","v":11283,"vw":74.974041},{"c":76.17,"h":76.3611,"l":75.67,"n":233,"o":75.79,"t":"2024-12-11T05:00:00Z","v":20876,"vw":76.075584},{"c":75.586,"h":75.77,"l":75.44,"n":146,"o":75.61,"t":"2024-12-12T05:00:00Z","v":10871,"vw":75.604885},{"c":75.25,"h":75.4412,"l":75.04,"n":180,"o":75.39,"t":"2024-12-13T05:00:00Z","v":10008,"vw":75.230753},{"c":74.99,"h":75.35,"l":74.96,"n":160,"o":75.2,"t":"2024-12-16T05:00:00Z","v":8465,"vw":75.138511},{"c":74.48,"h":74.75,"l":74.36,"n":205,"o":74.36,"t":"2024-12-17T05:00:00Z","v":30187,"vw":74.540261},{"c":73.21,"h":74.91,"l":73.19,"n":143,"o":74.64,"t":"2024-12-18T05:00:00Z","v":6717,"vw":74.207719},{"c":74.6263,"h":75.21,"l":74.54,"n":143,"o":75.21,"t":"2024-12-19T05:00:00Z","v":21060,"vw":74.708191},{"c":73.99,"h":74.6166,"l":73.47,"n":220,"o":73.47,"t":"2024-12-20T05:00:00Z","v":30587,"vw":74.001744},{"c":74.73,"h":74.73,"l":74.1791,"n":123,"o":74.29,"t":"2024-12-23T05:00:00Z","v":16012,"vw":74.374192},{"c":74.66,"h":74.92,"l":74.59,"n":50,"o":74.59,"t":"2024-12-24T05:00:00Z","v":2978,"vw":74.705386},{"c":75.8634,"h":76.05,"l":75.59,"n":124,"o":75.59,"t":"2024-12-26T05:00:00Z","v":8327,"vw":75.778572},{"c":76.5536,"h":76.7899,"l":76.22,"n":109,"o":76.7899,"t":"2024-12-27T05:00:00Z","v":4110,"vw":76.419282},{"c":75.5301,"h":75.87,"l":75.225,"n":127,"o":75.6971,"t":"2024-12-30T05:00:00Z","v":10278,"vw":75.570243},{"c":75.68,"h":75.83,"l":75.33,"n":137,"o":75.47,"t":"2024-12-31T05:00:00Z","v":35992,"vw":75.597277},{"c":75.79,"h":76.25,"l":75.315,"n":228,"o":75.64,"t":"2025-01-02T05:00:00Z","v":17995,"vw":75.714615},{"c":75.92,"h":75.97,"l":75.17,"n":358,"o":75.17,"t":"2025-01-03T05:00:00Z","v":54501,"vw":75.563263},{"c":75.9791,"h":76.42,"l":75.85,"n":186,"o":75.85,"t":"2025-01-06T05:00:00Z","v":11265,"vw":76.106628},{"c":76.1212,"h":76.655,"l":75.86,"n":128,"o":76.655,"t":"2025-01-07T05:00:00Z","v":5541,"vw":76.29138},{"c":75.9958,"h":75.9958,"l":75.57,"n":107,"o":75.82,"t":"2025-01-08T05:00:00Z","v":14498,"vw":75.851481},{"c":73.77,"h":74.61,"l":73.65,"n":170,"o":74.47,"t":"2025-01-10T05:00:00Z","v":17953,"vw":74.086073},{"c":73.9,"h":73.9,"l":72.86,"n":114,"o":72.86,"t":"2025-01-13T05:00:00Z","v":5458,"vw":73.603679},{"c":73.9348,"h":74.23,"l":73.54,"n":116,"o":73.64,"t":"2025-01-14T05:00:00Z","v":4119,"vw":73.865576},{"c":74.18,"h":74.3168,"l":73.865,"n":109,"o":73.98,"t":"2025-01-15T05:00:00Z","v":7927,"vw":74.063552},{"c":73.17,"h":73.77,"l":73.17,"n":235,"o":73.74,"t":"2025-01-16T05:00:00Z","v":9811,"vw":73.466105},{"c":74.03,"h":74.1559,"l":73.63,"n":124,"o":73.76,"t":"2025-01-17T05:00:00Z","v":10735,"vw":73.946218},{"c":75,"h":75.06,"l":74.49,"n":177,"o":74.61,"t":"2025-01-21T05:00:00Z","v":106548,"vw":74.59387},{"c":75.43,"h":75.73,"l":75.23,"n":86,"o":75.35,"t":"2025-01-22T05:00:00Z","v":5713,"vw":75.434382},{"c":75.8075,"h":75.8299,"l":75.515,"n":80,"o":75.52,"t":"2025-01-23T05:00:00Z","v":8200,"vw":75.649929},{"c":76.6261,"h":76.8412,"l":76.17,"n":123,"o":76.17,"t":"2025-01-24T05:00:00Z","v":22586,"vw":76.546123},{"c":75.1252,"h":75.23,"l":74.71,"n":90,"o":74.71,"t":"2025-01-27T05:00:00Z","v":3921,"vw":74.902606},{"c":76.1661,"h":76.1661,"l":75.57,"n":119,"o":75.88,"t":"2025-01-28T05:00:00Z","v":13603,"vw":75.952882},{"c":75.83,"h":76.22,"l":75.66,"n":422,"o":75.97,"t":"2025-01-29T05:00:00Z","v":65596,"vw":75.887599},{"c":76.496,"h":76.8558,"l":76.29,"n":193,"o":76.29,"t":"2025-01-30T05:00:00Z","v":4805,"vw":76.470562},{"c":76.1557,"h":76.85,"l":76.0973,"n":103,"o":76.51,"t":"2025-01-31T05:00:00Z","v":8430,"vw":76.492926},{"c":75.1341,"h":75.6317,"l":74.45,"n":172,"o":74.76,"t":"2025-02-03T05:00:00Z","v":6388,"vw":75.11778},{"c":75.75,"h":75.9082,"l":75.38,"n":140,"o":75.8,"t":"2025-02-04T05:00:00Z","v":12935,"vw":75.675897},{"c":75.96,"h":75.96,"l":75.135,"n":439,"o":75.47,"t":"2025-02-05T05:00:00Z","v":63551,"vw":75.325492},{"c":75.6271,"h":75.946,"l":75.3301,"n":121,"o":75.77,"t":"2025-02-06T05:00:00Z","v":7799,"vw":75.739136},{"c":74.54,"h":75.45,"l":74.47,"n":270,"o":75.45,"t":"2025-02-07T05:00:00Z","v":36804,"vw":74.846306},{"c":75.08,"h":75.22,"l":74.9174,"n":153,"o":75.09,"t":"2025-02-10T05:00:00Z","v":7677,"vw":75.081895},{"c":75.4182,"h":75.47,"l":74.94,"n":96,"o":74.94,"t":"2025-02-11T05:00:00Z","v":7953,"vw":75.182512},{"c":75.5389,"h":75.68,"l":74.79,"n":112,"o":74.9,"t":"2025-02-12T05:00:00Z","v":12891,"vw":75.264445},{"c":76.1038,"h":76.1038,"l":75.8643,"n":60,"o":76.08,"t":"2025-02-13T05:00:00Z","v":14832,"vw":76.023535},{"c":75.9852,"h":76.22,"l":75.69,"n":251,"o":75.96,"t":"2025-02-14T05:00:00Z","v":6365,"vw":75.901007},{"c":76.59,"h":76.74,"l":76.23,"n":249,"o":76.47,"t":"2025-02-18T05:00:00Z","v":74869,"vw":76.34373},{"c":75.8,"h":75.92,"l":75.49,"n":490,"o":75.72,"t":"2025-02-19T05:00:00Z","v":36645,"vw":75.688772},{"c":74.87,"h":75.35,"l":74.74,"n":231,"o":75.35,"t":"2025-02-20T05:00:00Z","v":32756,"vw":74.960958},{"c":73.91,"h":75.13,"l":73.9,"n":427,"o":74.69,"t":"2025-02-21T05:00:00Z","v":63157,"vw":74.42582},{"c":73.97,"h":74.43,"l":73.71,"n":189,"o":74.3,"t":"2025-02-24T05:00:00Z","v":22046,"vw":74.140871},{"c":74.34,"h":75.04,"l":74.18,"n":159,"o":75.04,"t":"2025-02-25T05:00:00Z","v":7326,"vw":74.554816},{"c":74.48,"h":75.22,"l":74.44,"n":140,"o":74.83,"t":"2025-02-26T05:00:00Z","v":18228,"vw":74.699159},{"c":74.36,"h":75.36,"l":74.21,"n":311,"o":75.36,"t":"2025-02-27T05:00:00Z","v":25397,"vw":74.614686},{"c":74.25,"h":74.3175,"l":73.55,"n":219,"o":73.77,"t":"2025-02-28T05:00:00Z","v":15543,"vw":74.022939},{"c":74.4852,"h":75.91,"l":74.15,"n":275,"o":75.76,"t":"2025-03-03T05:00:00Z","v":20869,"vw":75.198888},{"c":73.69,"h":74.65,"l":72.46,"n":264,"o":73.37,"t":"2025-03-04T05:00:00Z","v":23734,"vw":73.436136},{"c":75.15,"h":75.33,"l":74.17,"n":166,"o":74.17,"t":"2025-03-05T05:00:00Z","v":14949,"vw":75.017592},{"c":74.02,"h":74.98,"l":73.93,"n":188,"o":74.45,"t":"2025-03-06T05:00:00Z","v":14339,"vw":74.48556},{"c":74.76,"h":74.85,"l":73.38,"n":324,"o":73.9,"t":"2025-03-07T05:00:00Z","v":30339,"vw":74.201858},{"c":73.03,"h":73.41,"l":72.64,"n":1133,"o":73.06,"t":"2025-03-10T04:00:00Z","v":128472,"vw":73.11304},{"c":72.6999,"h":73.01,"l":71.83,"n":159,"o":72.97,"t":"2025-03-11T04:00:00Z","v":11510,"vw":72.429143},{"c":74.35,"h":74.36,"l":73.7916,"n":205,"o":74.35,"t":"2025-03-12T04:00:00Z","v":43818,"vw":74.259867},{"c":73.79,"h":74.09,"l":73.59,"n":279,"o":74.09,"t":"2025-03-13T04:00:00Z","v":5971,"vw":73.864596},{"c":75.59,"h":75.59,"l":74.76,"n":392,"o":74.79,"t":"2025-03-14T04:00:00Z","v":13853,"vw":75.098938},{"c":76.64,"h":76.64,"l":75.62,"n":210,"o":75.77,"t":"2025-03-17T04:00:00Z","v":12312,"vw":76.260299},{"c":76.3297,"h":76.5,"l":76.05,"n":116,"o":76.5,"t":"2025-03-18T04:00:00Z","v":6125,"vw":76.263829},{"c":76.97,"h":77.09,"l":76.74,"n":180,"o":76.74,"t":"2025-03-19T04:00:00Z","v":8208,"vw":76.952825},{"c":76.42,"h":76.54,"l":76.06,"n":140,"o":76.07,"t":"2025-03-20T04:00:00Z","v":7463,"vw":76.376395},{"c":76.75,"h":76.83,"l":76.34,"n":143,"o":76.37,"t":"2025-03-21T04:00:00Z","v":4385,"vw":76.606877},{"c":77.24,"h":77.27,"l":76.73,"n":121,"o":76.74,"t":"2025-03-24T04:00:00Z","v":11824,"vw":77.1388},{"c":77.51,"h":77.59,"l":76.9,"n":154,"o":77.05,"t":"2025-03-25T04:00:00Z","v":8847,"vw":77.261996},{"c":76.82,"h":77.26,"l":76.77,"n":138,"o":77.2,"t":"2025-03-26T04:00:00Z","v":7315,"vw":76.991764},{"c":77.0334,"h":77.2232,"l":76.89,"n":132,"o":76.89,"t":"2025-03-27T04:00:00Z","v":6085,"vw":77.05219},{"c":74.9024,"h":75.52,"l":74.68,"n":179,"o":75.52,"t":"2025-03-28T04:00:00Z","v":10736,"vw":74.914455},{"c":74.2892,"h":74.45,"l":73.18,"n":431,"o":73.18,"t":"2025-03-31T04:00:00Z","v":11715,"vw":74.086189},{"c":73.757,"h":73.8,"l":72.75,"n":202,"o":73.25,"t":"2025-04-01T04:00:00Z","v":9474,"vw":73.312926},{"c":73.9208,"h":73.99,"l":72.54,"n":157,"o":72.54,"t":"2025-04-02T04:00:00Z","v":10253,"vw":73.55128},{"c":68.93,"h":69.53,"l":68.63,"n":243,"o":69.49,"t":"2025-04-03T04:00:00Z","v":22480,"vw":69.190751},{"c":64.97,"h":66.25,"l":64.64,"n":571,"o":66.02,"t":"2025-04-04T04:00:00Z","v":72602,"vw":65.480861},{"c":65.5037,"h":67.03,"l":63.55,"n":342,"o":63.55,"t":"2025-04-07T04:00:00Z","v":32294,"vw":65.113343},{"c":64.9667,"h":68.55,"l":64.13,"n":341,"o":68.39,"t":"2025-04-08T04:00:00Z","v":51775,"vw":65.64238},{"c":70.7702,"h":71.01,"l":63.62,"n":205,"o":63.62,"t":"2025-04-09T04:00:00Z","v":24384,"vw":65.471399},{"c":67.0528,"h":67.62,"l":65.05,"n":193,"o":67.62,"t":"2025-04-10T04:00:00Z","v":80200,"vw":66.940447},{"c":68.055,"h":68.19,"l":65.98,"n":138,"o":66.22,"t":"2025-04-11T04:00:00Z","v":11595,"vw":67.068984},{"c":69.027,"h":69.19,"l":68.315,"n":150,"o":68.96,"t":"2025-04-14T04:00:00Z","v":6747,"vw":68.899492},{"c":69.5016,"h":69.698,"l":69.15,"n":98,"o":69.15,"t":"2025-04-15T04:00:00Z","v":5647,"vw":69.402142},{"c":68.0248,"h":69.51,"l":67.98,"n":83,"o":68.53,"t":"2025-04-16T04:00:00Z","v":6676,"vw":68.859879},{"c":69.8164,"h":70.2,"l":69.75,"n":76,"o":69.83,"t":"2025-04-17T04:00:00Z","v":3665,"vw":69.950444},{"c":68.7877,"h":69.3759,"l":68.12,"n":112,"o":69.22,"t":"2025-04-21T04:00:00Z","v":6303,"vw":68.691537},{"c":70.6149,"h":70.82,"l":70,"n":112,"o":70.2807,"t":"2025-04-22T04:00:00Z","v":6370,"vw":70.372667},{"c":72.1107,"h":72.1107,"l":71.31,"n":128,"o":71.31,"t":"2025-04-23T04:00:00Z","v":75841,"vw":71.863833},{"c":72.2886,"h":72.36,"l":71.465,"n":117,"o":71.82,"t":"2025-04-24T04:00:00Z","v":11615,"vw":72.005224},{"c":73.473,"h":73.57,"l":72.92,"n":98,"o":73.1353,"t":"2025-04-25T04:00:00Z","v":4973,"vw":73.141647},{"c":73.7744,"h":73.795,"l":73.525,"n":85,"o":73.69,"t":"2025-04-28T04:00:00Z","v":3301,"vw":73.674975},{"c":74.2593,"h":74.2825,"l":73.61,"n":64,"o":73.61,"t":"2025-04-29T04:00:00Z","v":5483,"vw":74.072745},{"c":74.0533,"h":74.1117,"l":72.87,"n":123,"o":73.168,"t":"2025-04-30T04:00:00Z","v":9463,"vw":73.245002},{"c":74.92,"h":75.47,"l":74.76,"n":137,"o":75.05,"t":"2025-05-01T04:00:00Z","v":29569,"vw":75.094224},{"c":75.4022,"h":75.4022,"l":74.93,"n":88,"o":74.9601,"t":"2025-05-02T04:00:00Z","v":2750,"vw":75.004153},{"c":75.4615,"h":75.63,"l":75.0978,"n":144,"o":75.0978,"t":"2025-05-05T04:00:00Z","v":7683,"vw":75.398912},{"c":74.7284,"h":75.05,"l":74.64,"n":118,"o":74.64,"t":"2025-05-06T04:00:00Z","v":10766,"vw":74.743567},{"c":74.9,"h":75.1344,"l":74.53,"n":162,"o":74.85,"t":"2025-05-07T04:00:00Z","v":9251,"vw":74.879824},{"c":75.6807,"h":76.2,"l":75.1,"n":103,"o":75.1,"t":"2025-05-08T04:00:00Z","v":4779,"vw":75.74184},{"c":75.7576,"h":75.854,"l":75.49,"n":68,"o":75.78,"t":"2025-05-09T04:00:00Z","v":3057,"vw":75.700616},{"c":78.0858,"h":78.1,"l":77.485,"n":119,"o":77.69,"t":"2025-05-12T04:00:00Z","v":5187,"vw":77.885836},{"c":77,"h":77.3898,"l":76.97,"n":167,"o":77.02,"t":"2025-05-13T04:00:00Z","v":37029,"vw":77.173079},{"c":76.1,"h":76.74,"l":75.83,"n":480,"o":76.74,"t":"2025-05-14T04:00:00Z","v":35173,"vw":76.037766},{"c":76.32,"h":76.32,"l":75.89,"n":159,"o":75.97,"t":"2025-05-15T04:00:00Z","v":9388,"vw":76.108764},{"c":76.5991,"h":76.74,"l":76.145,"n":268,"o":76.145,"t":"2025-05-16T04:00:00Z","v":31062,"vw":76.392477},{"c":76.1038,"h":76.28,"l":75.84,"n":98,"o":76.09,"t":"2025-05-19T04:00:00Z","v":7618,"vw":76.021626},{"c":76.39,"h":76.64,"l":76.18,"n":107,"o":76.18,"t":"2025-05-20T04:00:00Z","v":8462,"vw":76.411274},{"c":75.4084,"h":76.095,"l":75.28,"n":917,"o":76.08,"t":"2025-05-21T04:00:00Z","v":84892,"vw":75.445482},{"c":75.69,"h":75.82,"l":74.875,"n":124,"o":75.34,"t":"2025-05-22T04:00:00Z","v":5915,"vw":75.405027},{"c":75.5268,"h":75.634,"l":75.0801,"n":135,"o":75.33,"t":"2025-05-23T04:00:00Z","v":6442,"vw":75.301137},{"c":78.38,"h":78.54,"l":77.69,"n":285,"o":78.19,"t":"2025-05-27T04:00:00Z","v":13455,"vw":78.214704},{"c":77.23,"h":77.6117,"l":77.21,"n":153,"o":77.4572,"t":"2025-05-28T04:00:00Z","v":5519,"vw":77.398591},{"c":77.3856,"h":77.47,"l":77.225,"n":52,"o":77.3,"t":"2025-05-29T04:00:00Z","v":2550,"vw":77.28418},{"c":77.4809,"h":77.66,"l":77.095,"n":67,"o":77.3,"t":"2025-05-30T04:00:00Z","v":3269,"vw":77.255873},{"c":77.64,"h":77.7917,"l":76.72,"n":118,"o":77.3788,"t":"2025-06-02T04:00:00Z","v":5442,"vw":77.328113},{"c":77.37,"h":77.52,"l":77.055,"n":117,"o":77.055,"t":"2025-06-03T04:00:00Z","v":5610,"vw":77.339873},{"c":76.8383,"h":77.22,"l":76.6401,"n":148,"o":76.94,"t":"2025-06-04T04:00:00Z","v":11856,"vw":76.836717},{"c":76.4512,"h":76.817,"l":76.1417,"n":115,"o":76.19,"t":"2025-06-05T04:00:00Z","v":11155,"vw":76.336593},{"c":77.7363,"h":77.7416,"l":77.47,"n":54,"o":77.61,"t":"2025-06-06T04:00:00Z","v":1725,"vw":77.608953},{"c":77.6718,"h":77.96,"l":77.55,"n":101,"o":77.66,"t":"2025-06-09T04:00:00Z","v":4462,"vw":77.736002},{"c":77.8526,"h":77.98,"l":77.44,"n":59,"o":77.44,"t":"2025-06-10T04:00:00Z","v":3475,"vw":77.692518},{"c":77.3839,"h":77.93,"l":77.2401,"n":104,"o":77.93,"t":"2025-06-11T04:00:00Z","v":7999,"vw":77.351242},{"c":77.5451,"h":77.5451,"l":77,"n":97,"o":77,"t":"2025-06-12T04:00:00Z","v":5265,"vw":77.33924},{"c":76.9858,"h":77.2572,"l":76.69,"n":105,"o":76.69,"t":"2025-06-13T04:00:00Z","v":47902,"vw":77.037467},{"c":77.4617,"h":77.69,"l":76.67,"n":163,"o":76.67,"t":"2025-06-16T04:00:00Z","v":12864,"vw":77.535307},{"c":76.8243,"h":77.1982,"l":76.8,"n":112,"o":77.18,"t":"2025-06-17T04:00:00Z","v":4781,"vw":77.015375},{"c":77.7697,"h":78.12,"l":77.5964,"n":71,"o":78.12,"t":"2025-06-18T04:00:00Z","v":3827,"vw":77.931887},{"c":74.1609,"h":75.11,"l":74.0073,"n":105,"o":75.11,"t":"2025-06-20T04:00:00Z","v":5863,"vw":74.319006},{"c":74.445,"h":74.49,"l":73.8535,"n":98,"o":74.22,"t":"2025-06-23T04:00:00Z","v":6213,"vw":74.254747},{"c":74.53,"h":74.53,"l":74.18,"n":81,"o":74.32,"t":"2025-06-24T04:00:00Z","v":7149,"vw":74.396058},{"c":74.444,"h":74.825,"l":74.311,"n":123,"o":74.82,"t":"2025-06-25T04:00:00Z","v":11209,"vw":74.424922},{"c":75.891,"h":75.91,"l":75.14,"n":173,"o":75.14,"t":"2025-06-26T04:00:00Z","v":10856,"vw":75.597943},{"c":77.15,"h":77.34,"l":76.73,"n":230,"o":77.19,"t":"2025-06-27T04:00:00Z","v":44351,"vw":77.015369},{"c":76.47,"h":76.705,"l":76.2775,"n":232,"o":76.5,"t":"2025-06-30T04:00:00Z","v":8763,"vw":76.540301},{"c":75.939,"h":76.17,"l":75.891,"n":116,"o":75.9,"t":"2025-07-01T04:00:00Z","v":4898,"vw":75.980346},{"c":75.823,"h":75.9,"l":75.66,"n":68,"o":75.7215,"t":"2025-07-02T04:00:00Z","v":42805,"vw":75.714161},{"c":76.7162,"h":76.72,"l":76.69,"n":83,"o":76.72,"t":"2025-07-03T04:00:00Z","v":1322,"vw":76.71},{"c":75.4386,"h":76.22,"l":75.4386,"n":113,"o":76.22,"t":"2025-07-07T04:00:00Z","v":3313,"vw":75.793324},{"c":76.1302,"h":76.38,"l":75.92,"n":97,"o":75.92,"t":"2025-07-08T04:00:00Z","v":7127,"vw":76.150434},{"c":76.2,"h":76.56,"l":75.7812,"n":69,"o":76.56,"t":"2025-07-09T04:00:00Z","v":3427,"vw":75.999562},{"c":75.7181,"h":75.8644,"l":75.49,"n":52,"o":75.49,"t":"2025-07-10T04:00:00Z","v":1480,"vw":75.67983},{"c":75.7805,"h":75.7805,"l":75.5,"n":65,"o":75.5,"t":"2025-07-11T04:00:00Z","v":1338,"vw":75.687699},{"c":75.9747,"h":76,"l":75.57,"n":92,"o":75.57,"t":"2025-07-14T04:00:00Z","v":3908,"vw":75.739295},{"c":75.8476,"h":75.955,"l":75.82,"n":92,"o":75.85,"t":"2025-07-15T04:00:00Z","v":3137,"vw":75.893961},{"c":75.6666,"h":75.9344,"l":75.29,"n":107,"o":75.61,"t":"2025-07-16T04:00:00Z","v":7318,"vw":75.515496},{"c":76.4318,"h":76.7199,"l":75.93,"n":114,"o":75.93,"t":"2025-07-17T04:00:00Z","v":9558,"vw":76.25021},{"c":75.9098,"h":76.0299,"l":75.77,"n":65,"o":75.9,"t":"2025-07-18T04:00:00Z","v":41828,"vw":75.900515},{"c":76.1061,"h":76.21,"l":75.9114,"n":144,"o":75.9114,"t":"2025-07-21T04:00:00Z","v":5262,"vw":76.070839},{"c":76.0866,"h":76.33,"l":75.84,"n":104,"o":76.33,"t":"2025-07-22T04:00:00Z","v":5059,"vw":76.004409},{"c":79.5695,"h":79.6906,"l":78.64,"n":183,"o":78.64,"t":"2025-07-23T04:00:00Z","v":46647,"vw":79.039776},{"c":79.9303,"h":80.2,"l":79.9303,"n":90,"o":80.1,"t":"2025-07-24T04:00:00Z","v":5619,"vw":80.048743},{"c":79.3101,"h":79.5273,"l":79.19,"n":85,"o":79.19,"t":"2025-07-25T04:00:00Z","v":5364,"vw":79.322293},{"c":78.2901,"h":78.66,"l":78.18,"n":97,"o":78.66,"t":"2025-07-28T04:00:00Z","v":11409,"vw":78.309044},{"c":78.1,"h":78.41,"l":77.81,"n":225,"o":78.41,"t":"2025-07-29T04:00:00Z","v":20214,"vw":77.906276},{"c":78.577,"h":78.67,"l":78.27,"n":72,"o":78.58,"t":"2025-07-30T04:00:00Z","v":3827,"vw":78.562093},{"c":78.82,"h":79.09,"l":78.7431,"n":53,"o":78.8,"t":"2025-07-31T04:00:00Z","v":1551,"vw":78.903565},{"c":77.55,"h":77.73,"l":77.521,"n":68,"o":77.61,"t":"2025-08-01T04:00:00Z","v":1677,"vw":77.607614},{"c":78.6862,"h":78.6862,"l":78.15,"n":64,"o":78.15,"t":"2025-08-04T04:00:00Z","v":1140,"vw":78.401984},{"c":78.7352,"h":78.95,"l":78.49,"n":103,"o":78.935,"t":"2025-08-05T04:00:00Z","v":3772,"vw":78.773533},{"c":79.6249,"h":79.7893,"l":79.24,"n":58,"o":79.24,"t":"2025-08-06T04:00:00Z","v":1273,"vw":79.525812},{"c":80.104,"h":80.24,"l":80.0898,"n":83,"o":80.19,"t":"2025-08-07T04:00:00Z","v":2326,"vw":80.125618},{"c":81.9985,"h":82.18,"l":81.83,"n":264,"o":81.95,"t":"2025-08-08T04:00:00Z","v":64050,"vw":81.966876},{"c":82.0925,"h":82.3,"l":82.0817,"n":240,"o":82.3,"t":"2025-08-11T04:00:00Z","v":4189,"vw":82.194013},{"c":83.4184,"h":83.5378,"l":82.36,"n":96,"o":82.36,"t":"2025-08-12T04:00:00Z","v":2461,"vw":83.256911},{"c":83.2158,"h":83.372,"l":83.1595,"n":108,"o":83.28,"t":"2025-08-13T04:00:00Z","v":3512,"vw":83.234922},{"c":82.8421,"h":83.0301,"l":82.45,"n":138,"o":82.45,"t":"2025-08-14T04:00:00Z","v":21269,"vw":82.811284},{"c":84.1473,"h":84.17,"l":83.83,"n":111,"o":83.83,"t":"2025-08-15T04:00:00Z","v":3481,"vw":83.999404},{"c":84.425,"h":84.6735,"l":84.28,"n":72,"o":84.6735,"t":"2025-08-18T04:00:00Z","v":2943,"vw":84.419728},{"c":84.04,"h":84.6617,"l":84.04,"n":100,"o":84.49,"t":"2025-08-19T04:00:00Z","v":4445,"vw":84.293484},{"c":83.6483,"h":83.9,"l":83.45,"n":91,"o":83.9,"t":"2025-08-20T04:00:00Z","v":3044,"vw":83.633734},{"c":83.1029,"h":83.3,"l":83.0006,"n":124,"o":83.2,"t":"2025-08-21T04:00:00Z","v":6725,"vw":83.158376},{"c":83.8581,"h":83.96,"l":83.72,"n":195,"o":83.73,"t":"2025-08-22T04:00:00Z","v":4503,"vw":83.833075},{"c":83.3658,"h":83.64,"l":83.32,"n":207,"o":83.64,"t":"2025-08-25T04:00:00Z","v":20732,"vw":83.354657},{"c":82.9643,"h":82.9643,"l":82.73,"n":131,"o":82.73,"t":"2025-08-26T04:00:00Z","v":5455,"vw":82.788982},{"c":82.7542,"h":82.7542,"l":82.3005,"n":68,"o":82.59,"t":"2025-08-27T04:00:00Z","v":1299,"vw":82.497631},{"c":83.1626,"h":83.39,"l":83.08,"n":118,"o":83.39,"t":"2025-08-28T04:00:00Z","v":3537,"vw":83.214531},{"c":82.1135,"h":82.51,"l":81.84,"n":170,"o":82.51,"t":"2025-08-29T04:00:00Z","v":11660,"vw":82.26459},{"c":82.62,"h":82.62,"l":81.66,"n":99,"o":81.66,"t":"2025-09-02T04:00:00Z","v":2083,"vw":82.089107},{"c":82.19,"h":82.3963,"l":82.04,"n":122,"o":82.3963,"t":"2025-09-03T04:00:00Z","v":14224,"vw":82.108658},{"c":83.4728,"h":83.5,"l":83.03,"n":141,"o":83.03,"t":"2025-09-04T04:00:00Z","v":3363,"vw":83.199813},{"c":83.4004,"h":83.7808,"l":83.04,"n":105,"o":83.5,"t":"2025-09-05T04:00:00Z","v":7351,"vw":83.263261},{"c":85.2466,"h":85.35,"l":84.81,"n":229,"o":84.86,"t":"2025-09-08T04:00:00Z","v":6760,"vw":85.117506},{"c":84.3655,"h":84.3655,"l":83.6,"n":131,"o":83.6,"t":"2025-09-09T04:00:00Z","v":3449,"vw":83.998659},{"c":84.6195,"h":85.15,"l":84.59,"n":110,"o":85.04,"t":"2025-09-10T04:00:00Z","v":2292,"vw":84.831257},{"c":85.6303,"h":85.66,"l":85.22,"n":98,"o":85.22,"t":"2025-09-11T04:00:00Z","v":3959,"vw":85.454983},{"c":85.2498,"h":85.2498,"l":85.22,"n":97,"o":85.22,"t":"2025-09-12T04:00:00Z","v":933,"vw":85.22},{"c":85.7378,"h":85.74,"l":85.59,"n":100,"o":85.59,"t":"2025-09-15T04:00:00Z","v":3112,"vw":85.692829},{"c":85.1613,"h":85.1792,"l":85.05,"n":152,"o":85.14,"t":"2025-09-16T04:00:00Z","v":9031,"vw":85.099701},{"c":85.1843,"h":85.22,"l":84.98,"n":118,"o":85.22,"t":"2025-09-17T04:00:00Z","v":4530,"vw":85.02463},{"c":86.3301,"h":86.4274,"l":86.18,"n":74,"o":86.18,"t":"2025-09-18T04:00:00Z","v":2354,"vw":86.319188},{"c":85.5657,"h":85.7868,"l":85,"n":165,"o":85.46,"t":"2025-09-19T04:00:00Z","v":8511,"vw":85.233719},{"c":85.77,"h":85.8093,"l":85.45,"n":126,"o":85.48,"t":"2025-09-22T04:00:00Z","v":6092,"vw":85.64172},{"c":85.6027,"h":86.12,"l":85.44,"n":63,"o":86,"t":"2025-09-23T04:00:00Z","v":1864,"vw":85.903531},{"c":85.97,"h":86.42,"l":85.91,"n":150,"o":86.42,"t":"2025-09-24T04:00:00Z","v":10290,"vw":86.108951},{"c":86.0971,"h":86.26,"l":85.88,"n":102,"o":85.9,"t":"2025-09-25T04:00:00Z","v":11244,"vw":85.987415},{"c":86.0479,"h":86.2,"l":85.915,"n":69,"o":86.2,"t":"2025-09-26T04:00:00Z","v":1686,"vw":86.104138},{"c":85.7771,"h":86,"l":85.09,"n":126,"o":85.09,"t":"2025-09-29T04:00:00Z","v":3327,"vw":85.69241},{"c":84.9823,"h":85.02,"l":84.645,"n":116,"o":85.02,"t":"2025-09-30T04:00:00Z","v":1937,"vw":84.821415},{"c":84.56,"h":84.57,"l":84.4817,"n":115,"o":84.5108,"t":"2025-10-01T04:00:00Z","v":1398,"vw":84.508741},{"c":84.4924,"h":84.7783,"l":84.313,"n":96,"o":84.7783,"t":"2025-10-02T04:00:00Z","v":2455,"vw":84.52241},{"c":86.3912,"h":86.5,"l":85.78,"n":197,"o":85.78,"t":"2025-10-03T04:00:00Z","v":27927,"vw":86.434351},{"c":89.633,"h":89.915,"l":89.1,"n":186,"o":89.1,"t":"2025-10-06T04:00:00Z","v":10102,"vw":89.353852},{"c":89.0559,"h":89.0559,"l":88.825,"n":117,"o":88.94,"t":"2025-10-07T04:00:00Z","v":15741,"vw":88.938786},{"c":89.3362,"h":89.4584,"l":89.11,"n":143,"o":89.33,"t":"2025-10-08T04:00:00Z","v":6866,"vw":89.344488},{"c":89.31,"h":89.74,"l":89.23,"n":115,"o":89.6,"t":"2025-10-09T04:00:00Z","v":9879,"vw":89.419616},{"c":85.2407,"h":87.5495,"l":85.24,"n":154,"o":87.49,"t":"2025-10-10T04:00:00Z","v":4420,"vw":86.360634},{"c":86.577,"h":86.68,"l":86.0347,"n":96,"o":86.32,"t":"2025-10-13T04:00:00Z","v":3274,"vw":86.399382},{"c":86.9516,"h":87.46,"l":86.83,"n":85,"o":86.83,"t":"2025-10-14T04:00:00Z","v":2291,"vw":87.098816},{"c":88.0266,"h":88.415,"l":87.9099,"n":80,"o":88.415,"t":"2025-10-15T04:00:00Z","v":1353,"vw":88.253669},{"c":87.8684,"h":87.91,"l":87.74,"n":93,"o":87.7459,"t":"2025-10-16T04:00:00Z","v":1555,"vw":87.834245},{"c":88.49,"h":88.49,"l":87.91,"n":74,"o":87.98,"t":"2025-10-17T04:00:00Z","v":3792,"vw":88.090268},{"c":90.2919,"h":90.4,"l":89.9675,"n":123,"o":89.9675,"t":"2025-10-20T04:00:00Z","v":3201,"vw":90.213933},{"c":89.9788,"h":90.12,"l":89.6452,"n":85,"o":89.6452,"t":"2025-10-21T04:00:00Z","v":2793,"vw":89.94203},{"c":89.5733,"h":89.63,"l":88.99,"n":110,"o":89.63,"t":"2025-10-22T04:00:00Z","v":2681,"vw":89.432713},{"c":89.82,"h":90.12,"l":89.72,"n":89,"o":89.72,"t":"2025-10-23T04:00:00Z","v":7341,"vw":89.838215},{"c":90.4425,"h":90.6,"l":90.34,"n":115,"o":90.4,"t":"2025-10-24T04:00:00Z","v":2223,"vw":90.481558},{"c":91.5832,"h":91.74,"l":91.37,"n":91,"o":91.37,"t":"2025-10-27T04:00:00Z","v":6346,"vw":91.509151},{"c":91.5167,"h":91.71,"l":91.1,"n":150,"o":91.4,"t":"2025-10-28T04:00:00Z","v":102891,"vw":91.193712},{"c":91.105,"h":91.1499,"l":90.85,"n":95,"o":90.85,"t":"2025-10-29T04:00:00Z","v":3229,"vw":90.981721},{"c":91.9811,"h":92.3624,"l":91.71,"n":86,"o":91.71,"t":"2025-10-30T04:00:00Z","v":5467,"vw":92.069659},{"c":92.2166,"h":92.365,"l":91.985,"n":119,"o":92.365,"t":"2025-10-31T04:00:00Z","v":30780,"vw":92.29293},{"c":92.4511,"h":92.99,"l":92.033,"n":92,"o":92.99,"t":"2025-11-03T05:00:00Z","v":3266,"vw":92.519575},{"c":91.2841,"h":91.68,"l":91.17,"n":140,"o":91.38,"t":"2025-11-04T05:00:00Z","v":6798,"vw":91.25761},{"c":91.5123,"h":91.62,"l":91.08,"n":142,"o":91.09,"t":"2025-11-05T05:00:00Z","v":13218,"vw":91.231271},{"c":91.1173,"h":91.52,"l":90.74,"n":100,"o":91.52,"t":"2025-11-06T05:00:00Z","v":1833,"vw":91.106592},{"c":91.5618,"h":91.5618,"l":90.56,"n":98,"o":90.88,"t":"2025-11-07T05:00:00Z","v":9376,"vw":90.766748},{"c":92.4145,"h":92.47,"l":91.8032,"n":177,"o":91.8032,"t":"2025-11-10T05:00:00Z","v":17353,"vw":91.967696},{"c":92.6054,"h":92.75,"l":92,"n":107,"o":92,"t":"2025-11-11T05:00:00Z","v":4813,"vw":92.485548},{"c":93.5469,"h":93.7,"l":93.5,"n":101,"o":93.7,"t":"2025-11-12T05:00:00Z","v":3116,"vw":93.653469},{"c":92.0692,"h":93.4,"l":92.05,"n":96,"o":93.4,"t":"2025-11-13T05:00:00Z","v":2329,"vw":92.580086},{"c":92.97,"h":93.4174,"l":92.36,"n":184,"o":92.36,"t":"2025-11-14T05:00:00Z","v":10920,"vw":92.989744},{"c":92.01,"h":92.555,"l":91.47,"n":108,"o":92.4181,"t":"2025-11-17T05:00:00Z","v":12717,"vw":92.383939},{"c":90.0265,"h":90.38,"l":89.64,"n":153,"o":90.06,"t":"2025-11-18T05:00:00Z","v":12521,"vw":89.72776},{"c":90.9174,"h":91,"l":90.63,"n":120,"o":91,"t":"2025-11-19T05:00:00Z","v":2707,"vw":90.861766},{"c":89.8943,"h":91.9,"l":89.8943,"n":111,"o":91.755,"t":"2025-11-20T05:00:00Z","v":4538,"vw":90.6245},{"c":91.1911,"h":91.42,"l":90.731,"n":87,"o":90.74,"t":"2025-11-21T05:00:00Z","v":2477,"vw":91.134479},{"c":91.9282,"h":92.72,"l":91.5,"n":119,"o":92.72,"t":"2025-11-24T05:00:00Z","v":3493,"vw":92.001293},{"c":91.83,"h":91.855,"l":90.88,"n":149,"o":91.15,"t":"2025-11-25T05:00:00Z","v":5776,"vw":91.636833},{"c":93.5263,"h":93.5815,"l":92.18,"n":126,"o":92.18,"t":"2025-11-26T05:00:00Z","v":7129,"vw":93.365281},{"c":93.1105,"h":93.63,"l":92.97,"n":77,"o":93.63,"t":"2025-11-28T05:00:00Z","v":3179,"vw":93.063626},{"c":91.87,"h":92.45,"l":91.87,"n":140,"o":92.37,"t":"2025-12-01T05:00:00Z","v":3857,"vw":92.19524},{"c":92.275,"h":92.82,"l":91.88,"n":129,"o":91.88,"t":"2025-12-02T05:00:00Z","v":7662,"vw":92.217052},{"c":92.004,"h":92.44,"l":91.7,"n":87,"o":92.44,"t":"2025-12-03T05:00:00Z","v":2258,"vw":91.917249},{"c":93.0314,"h":93.5,"l":92.87,"n":85,"o":93.44,"t":"2025-12-04T05:00:00Z","v":3265,"vw":93.224846},{"c":93.3257,"h":93.47,"l":93.185,"n":92,"o":93.348,"t":"2025-12-05T05:00:00Z","v":2609,"vw":93.282132},{"c":93.1475,"h":93.2428,"l":92.85,"n":115,"o":93.14,"t":"2025-12-08T05:00:00Z","v":4554,"vw":93.079552},{"c":93.9716,"h":94.335,"l":93.46,"n":101,"o":93.46,"t":"2025-12-09T05:00:00Z","v":4041,"vw":94.125784},{"c":94.0689,"h":94.2,"l":93.5,"n":95,"o":93.95,"t":"2025-12-10T05:00:00Z","v":3078,"vw":93.794365},{"c":94.4,"h":94.4,"l":93.96,"n":107,"o":93.96,"t":"2025-12-11T05:00:00Z","v":2772,"vw":94.31213},{"c":94.01,"h":94.86,"l":93.7901,"n":158,"o":94.86,"t":"2025-12-12T05:00:00Z","v":8772,"vw":94.072909},{"c":94.6701,"h":94.8909,"l":94.64,"n":102,"o":94.8909,"t":"2025-12-15T05:00:00Z","v":3201,"vw":94.720191},{"c":93.3483,"h":93.715,"l":93.23,"n":199,"o":93.26,"t":"2025-12-16T05:00:00Z","v":4972,"vw":93.31367},{"c":92.7212,"h":94.75,"l":92.7212,"n":96,"o":94.75,"t":"2025-12-17T05:00:00Z","v":2070,"vw":93.757992},{"c":93.005,"h":93.79,"l":92.85,"n":90,"o":93.79,"t":"2025-12-18T05:00:00Z","v":5194,"vw":93.010039},{"c":94.97,"h":95.08,"l":94.45,"n":114,"o":94.61,"t":"2025-12-19T05:00:00Z","v":7354,"vw":94.695279},{"c":94.3157,"h":95.08,"l":94.02,"n":106,"o":95.08,"t":"2025-12-22T05:00:00Z","v":3490,"vw":94.28383},{"c":94.6044,"h":95.08,"l":94.538,"n":99,"o":95.08,"t":"2025-12-23T05:00:00Z","v":2882,"vw":94.827648},{"c":94.4106,"h":94.45,"l":94.35,"n":64,"o":94.35,"t":"2025-12-24T05:00:00Z","v":710,"vw":94.382362},{"c":94.71,"h":94.73,"l":94.34,"n":84,"o":94.34,"t":"2025-12-26T05:00:00Z","v":4845,"vw":94.532399},{"c":94.5788,"h":94.6923,"l":94.3,"n":106,"o":94.55,"t":"2025-12-29T05:00:00Z","v":1785,"vw":94.494363},{"c":94.92,"h":94.93,"l":94.7201,"n":92,"o":94.75,"t":"2025-12-30T05:00:00Z","v":2996,"vw":94.82396},{"c":94.6597,"h":95.08,"l":94.4394,"n":263,"o":94.79,"t":"2025-12-31T05:00:00Z","v":51800,"vw":94.750414},{"c":95.53,"h":96,"l":94.86,"n":783,"o":95.08,"t":"2026-01-02T05:00:00Z","v":148229,"vw":95.341499},{"c":97.36,"h":97.87,"l":96.53,"n":1074,"o":96.76,"t":"2026-01-05T05:00:00Z","v":164790,"vw":97.318765},{"c":97.44,"h":97.78,"l":97.235,"n":788,"o":97.41,"t":"2026-01-06T05:00:00Z","v":125433,"vw":97.518982},{"c":97.54,"h":98.06,"l":97.07,"n":1386,"o":98.06,"t":"2026-01-07T05:00:00Z","v":237633,"vw":97.492666},{"c":97.51,"h":97.63,"l":97.0529,"n":1149,"o":97.16,"t":"2026-01-08T05:00:00Z","v":155510,"vw":97.425301},{"c":100.22,"h":100.34,"l":99.29,"n":898,"o":99.29,"t":"2026-01-09T05:00:00Z","v":123514,"vw":100.144121},{"c":101.0098,"h":101.2,"l":100.5031,"n":414,"o":101.2,"t":"2026-01-12T05:00:00Z","v":38442,"vw":100.857504},{"c":100.5025,"h":100.88,"l":100.4,"n":414,"o":100.88,"t":"2026-01-13T05:00:00Z","v":37854,"vw":100.549578},{"c":101.13,"h":101.23,"l":100.68,"n":511,"o":100.95,"t":"2026-01-14T05:00:00Z","v":57537,"vw":100.954903},{"c":101.54,"h":102,"l":101.365,"n":598,"o":101.7,"t":"2026-01-15T05:00:00Z","v":54154,"vw":101.655683},{"c":101.51,"h":101.51,"l":100.99,"n":469,"o":101.37,"t":"2026-01-16T05:00:00Z","v":42804,"vw":101.317253},{"c":99.36,"h":99.89,"l":99.055,"n":481,"o":99.84,"t":"2026-01-20T05:00:00Z","v":42671,"vw":99.375001},{"c":100.72,"h":101.01,"l":99.575,"n":401,"o":99.8,"t":"2026-01-21T05:00:00Z","v":29989,"vw":100.177255},{"c":101.01,"h":101.02,"l":100.7,"n":352,"o":100.99,"t":"2026-01-22T05:00:00Z","v":25738,"vw":100.867113},{"c":98.9072,"h":100.12,"l":98.6401,"n":346,"o":99.8,"t":"2026-01-23T05:00:00Z","v":20830,"vw":99.327334},{"c":97.96,"h":98.43,"l":97.8601,"n":360,"o":98.43,"t":"2026-01-26T05:00:00Z","v":21731,"vw":98.076959},{"c":98.1,"h":98.69,"l":98.02,"n":436,"o":98.33,"t":"2026-01-27T05:00:00Z","v":31346,"vw":98.379621},{"c":98.3,"h":98.379,"l":97.42,"n":360,"o":97.89,"t":"2026-01-28T05:00:00Z","v":23780,"vw":98.129449},{"c":99.29,"h":99.29,"l":97.58,"n":638,"o":99.05,"t":"2026-01-29T05:00:00Z","v":46817,"vw":98.67589},{"c":99.32,"h":99.98,"l":98.93,"n":458,"o":99.82,"t":"2026-01-30T05:00:00Z","v":32413,"vw":99.550662},{"c":100.3317,"h":100.5186,"l":99.09,"n":385,"o":99.28,"t":"2026-02-02T05:00:00Z","v":19328,"vw":100.245453},{"c":101.64,"h":101.66,"l":100.4963,"n":523,"o":101.18,"t":"2026-02-03T05:00:00Z","v":35563,"vw":101.107568},{"c":103.55,"h":103.71,"l":102.62,"n":726,"o":102.95,"t":"2026-02-04T05:00:00Z","v":54899,"vw":103.029534},{"c":102.01,"h":102.69,"l":101.46,"n":386,"o":101.62,"t":"2026-02-05T05:00:00Z","v":26909,"vw":101.875479},{"c":105.92,"h":105.92,"l":104.5,"n":487,"o":104.8,"t":"2026-02-06T05:00:00Z","v":26787,"vw":105.198753},{"c":106.86,"h":107.0489,"l":104.79,"n":623,"o":105.51,"t":"2026-02-09T05:00:00Z","v":50448,"vw":106.814233},{"c":107.9,"h":108.74,"l":107.61,"n":622,"o":108.36,"t":"2026-02-10T05:00:00Z","v":21831,"vw":108.002404},{"c":108.285,"h":108.53,"l":107.66,"n":436,"o":108.53,"t":"2026-02-11T05:00:00Z","v":27432,"vw":108.204241},{"c":107.3512,"h":108.22,"l":107,"n":461,"o":108.22,"t":"2026-02-12T05:00:00Z","v":18820,"vw":107.502635},{"c":107.7626,"h":107.98,"l":106.88,"n":541,"o":107.14,"t":"2026-02-13T05:00:00Z","v":19930,"vw":107.626226},{"c":105.91,"h":106.52,"l":105.0407,"n":556,"o":106.23,"t":"2026-02-17T05:00:00Z","v":56780,"vw":106.111449},{"c":106.5574,"h":107.06,"l":106.21,"n":399,"o":106.26,"t":"2026-02-18T05:00:00Z","v":14636,"vw":106.645642},{"c":106.29,"h":106.3857,"l":105.82,"n":585,"o":106.04,"t":"2026-02-19T05:00:00Z","v":31483,"vw":106.140288},{"c":106.6915,"h":106.7599,"l":105.5255,"n":1080,"o":105.78,"t":"2026-02-20T05:00:00Z","v":16416,"vw":106.289816},{"c":106.66,"h":107.0467,"l":106.05,"n":256,"o":106.87,"t":"2026-02-23T05:00:00Z","v":18480,"vw":106.562261},{"c":106.85,"h":107.44,"l":106.01,"n":341,"o":106.31,"t":"2026-02-24T05:00:00Z","v":9993,"vw":106.853598},{"c":108.91,"h":109.09,"l":108.22,"n":305,"o":108.39,"t":"2026-02-25T05:00:00Z","v":29159,"vw":108.723004},{"c":108.4102,"h":108.79,"l":107.82,"n":392,"o":108.7,"t":"2026-02-26T05:00:00Z","v":12300,"vw":108.532953},{"c":108.15,"h":108.79,"l":108.11,"n":311,"o":108.78,"t":"2026-02-27T05:00:00Z","v":13829,"vw":108.347512},{"c":106.57,"h":106.755,"l":106.08,"n":569,"o":106.2979,"t":"2026-03-02T05:00:00Z","v":25756,"vw":106.443546},{"c":102.65,"h":103.07,"l":99.51,"n":606,"o":100.75,"t":"2026-03-03T05:00:00Z","v":61197,"vw":100.466384},{"c":104.5462,"h":104.7862,"l":103.43,"n":592,"o":103.62,"t":"2026-03-04T05:00:00Z","v":25110,"vw":104.017231},{"c":101.61,"h":102.67,"l":100.78,"n":1133,"o":102.67,"t":"2026-03-05T05:00:00Z","v":25161,"vw":101.367227},{"c":100.6942,"h":101.085,"l":99.92,"n":347,"o":100.35,"t":"2026-03-06T05:00:00Z","v":17417,"vw":100.381876},{"c":101.81,"h":101.81,"l":98.97,"n":658,"o":99.81,"t":"2026-03-09T04:00:00Z","v":18412,"vw":100.458552},{"c":102.7793,"h":104.19,"l":102.62,"n":616,"o":102.62,"t":"2026-03-10T04:00:00Z","v":17395,"vw":103.082432},{"c":102.39,"h":102.56,"l":101.63,"n":657,"o":102.02,"t":"2026-03-11T04:00:00Z","v":31870,"vw":102.139113},{"c":101.1428,"h":102.12,"l":100.73,"n":391,"o":102.12,"t":"2026-03-12T04:00:00Z","v":24994,"vw":101.285991},{"c":100.2513,"h":101.57,"l":100.0239,"n":939,"o":101.33,"t":"2026-03-13T04:00:00Z","v":16704,"vw":100.945858},{"c":102.0244,"h":102.205,"l":101.35,"n":517,"o":101.37,"t":"2026-03-16T04:00:00Z","v":9565,"vw":101.754173},{"c":101.85,"h":103.66,"l":101.76,"n":521,"o":102.1,"t":"2026-03-17T04:00:00Z","v":12608,"vw":102.191841},{"c":101.3531,"h":102.313,"l":101.335,"n":324,"o":101.97,"t":"2026-03-18T04:00:00Z","v":9596,"vw":101.997836},{"c":99.9124,"h":100.02,"l":98.68,"n":676,"o":99.32,"t":"2026-03-19T04:00:00Z","v":31505,"vw":99.191985},{"c":97.5944,"h":100.44,"l":97.35,"n":434,"o":100.44,"t":"2026-03-20T04:00:00Z","v":9702,"vw":98.050517},{"c":99.68,"h":100.92,"l":99.39,"n":565,"o":100.03,"t":"2026-03-23T04:00:00Z","v":13104,"vw":99.992305},{"c":99.7613,"h":100.42,"l":99.41,"n":450,"o":99.49,"t":"2026-03-24T04:00:00Z","v":7022,"vw":100.062345},{"c":101.9962,"h":102.235,"l":101.77,"n":2546,"o":101.77,"t":"2026-03-25T04:00:00Z","v":8550,"vw":102.008895},{"c":99.8674,"h":101.18,"l":99.6301,"n":2314,"o":100.95,"t":"2026-03-26T04:00:00Z","v":23420,"vw":100.252558},{"c":98.4955,"h":99.455,"l":98.4484,"n":2616,"o":99.24,"t":"2026-03-27T04:00:00Z","v":16953,"vw":98.749198},{"c":98.5051,"h":99.32,"l":98.4,"n":942,"o":99.32,"t":"2026-03-30T04:00:00Z","v":16494,"vw":98.655424},{"c":101.021,"h":101.021,"l":98.81,"n":607,"o":99.3,"t":"2026-03-31T04:00:00Z","v":16148,"vw":99.874488},{"c":103.78,"h":104.4751,"l":103.39,"n":1436,"o":103.67,"t":"2026-04-01T04:00:00Z","v":100363,"vw":103.807833},{"c":102.6896,"h":102.92,"l":101.06,"n":1263,"o":101.18,"t":"2026-04-02T04:00:00Z","v":31911,"vw":102.227299},{"c":103.2778,"h":103.29,"l":102.421,"n":1144,"o":102.68,"t":"2026-04-06T04:00:00Z","v":80458,"vw":103.201542},{"c":102.83,"h":102.83,"l":101.86,"n":929,"o":102.49,"t":"2026-04-07T04:00:00Z","v":51209,"vw":102.259544},{"c":107.2178,"h":107.65,"l":106.71,"n":1667,"o":107.4,"t":"2026-04-08T04:00:00Z","v":71768,"vw":106.969977},{"c":106.18,"h":106.42,"l":104.76,"n":1225,"o":105.06,"t":"2026-04-09T04:00:00Z","v":53600,"vw":105.689646},{"c":106.04,"h":106.4,"l":105.71,"n":876,"o":105.97,"t":"2026-04-10T04:00:00Z","v":11296,"vw":105.977324},{"c":106.4135,"h":106.5,"l":104.675,"n":607,"o":104.97,"t":"2026-04-13T04:00:00Z","v":10523,"vw":105.54177},{"c":107.64,"h":107.95,"l":106.6,"n":594,"o":106.6,"t":"2026-04-14T04:00:00Z","v":76866,"vw":107.1026},{"c":107.1181,"h":107.37,"l":106.73,"n":402,"o":106.8,"t":"2026-04-15T04:00:00Z","v":12421,"vw":106.968739},{"c":107.7771,"h":107.92,"l":107.29,"n":325,"o":107.8316,"t":"2026-04-16T04:00:00Z","v":39927,"vw":107.621965},{"c":108.43,"h":108.605,"l":107.72,"n":379,"o":107.95,"t":"2026-04-17T04:00:00Z","v":15861,"vw":108.21743},{"c":107.3554,"h":107.4,"l":107.0557,"n":316,"o":107.37,"t":"2026-04-20T04:00:00Z","v":94167,"vw":107.23813},{"c":105.215,"h":106.5,"l":105.06,"n":339,"o":106.35,"t":"2026-04-21T04:00:00Z","v":30636,"vw":105.164029},{"c":105.86,"h":106.01,"l":105.412,"n":375,"o":105.81,"t":"2026-04-22T04:00:00Z","v":174997,"vw":105.741937},{"c":105.102,"h":105.74,"l":104.92,"n":541,"o":105.61,"t":"2026-04-23T04:00:00Z","v":7469,"vw":105.368359},{"c":105.2587,"h":105.44,"l":104.69,"n":228,"o":104.92,"t":"2026-04-24T04:00:00Z","v":8665,"vw":105.113333},{"c":105.91,"h":106.43,"l":105.65,"n":250,"o":106.21,"t":"2026-04-27T04:00:00Z","v":7298,"vw":105.852649},{"c":105.92,"h":106.34,"l":105.6,"n":395,"o":106.18,"t":"2026-04-28T04:00:00Z","v":15305,"vw":105.842784},{"c":105.25,"h":105.75,"l":105.13,"n":244,"o":105.75,"t":"2026-04-29T04:00:00Z","v":10924,"vw":105.43376},{"c":106.19,"h":106.19,"l":104.94,"n":304,"o":105.05,"t":"2026-04-30T04:00:00Z","v":7176,"vw":105.775365},{"c":105.118,"h":105.338,"l":104.37,"n":291,"o":104.63,"t":"2026-05-01T04:00:00Z","v":39538,"vw":104.877594},{"c":104.7725,"h":105.85,"l":104.635,"n":351,"o":105.52,"t":"2026-05-04T04:00:00Z","v":5686,"vw":105.126551},{"c":106.7407,"h":106.8,"l":105.795,"n":791,"o":105.99,"t":"2026-05-05T04:00:00Z","v":14814,"vw":106.57919},{"c":108.6628,"h":108.8,"l":108,"n":280,"o":108,"t":"2026-05-06T04:00:00Z","v":22471,"vw":108.222332},{"c":108.0603,"h":108.79,"l":107.76,"n":388,"o":108.79,"t":"2026-05-07T04:00:00Z","v":10074,"vw":108.344244},{"c":109.4915,"h":109.61,"l":108.7301,"n":250,"o":109.45,"t":"2026-05-08T04:00:00Z","v":10198,"vw":109.179297},{"c":109.8776,"h":109.9826,"l":109.53,"n":823,"o":109.55,"t":"2026-05-11T04:00:00Z","v":8566,"vw":109.717311},{"c":110.0079,"h":110.059,"l":109.335,"n":1141,"o":109.965,"t":"2026-05-12T04:00:00Z","v":6560,"vw":109.648947},{"c":111.63,"h":111.63,"l":110.7,"n":631,"o":110.84,"t":"2026-05-13T04:00:00Z","v":12366,"vw":111.299037},{"c":110.66,"h":110.66,"l":110.04,"n":475,"o":110.61,"t":"2026-05-14T04:00:00Z","v":121534,"vw":110.503303},{"c":109.483,"h":109.8,"l":109.3175,"n":852,"o":109.58,"t":"2026-05-15T04:00:00Z","v":36535,"vw":109.64266},{"c":109.5471,"h":110.08,"l":108.96,"n":957,"o":109.67,"t":"2026-05-18T04:00:00Z","v":59285,"vw":109.3313},{"c":108.8841,"h":109.43,"l":108.64,"n":531,"o":108.7327,"t":"2026-05-19T04:00:00Z","v":6509,"vw":108.967212},{"c":109.8554,"h":109.8554,"l":108.02,"n":287,"o":108.15,"t":"2026-05-20T04:00:00Z","v":7157,"vw":109.251462},{"c":109.94,"h":110.23,"l":109.0577,"n":225,"o":109.65,"t":"2026-05-21T04:00:00Z","v":12397,"vw":110.00423},{"c":110.7336,"h":111.29,"l":109.9394,"n":275,"o":110.18,"t":"2026-05-22T04:00:00Z","v":21670,"vw":110.822379},{"c":112.13,"h":112.475,"l":111.7833,"n":262,"o":112.24,"t":"2026-05-26T04:00:00Z","v":35710,"vw":112.183098},{"c":111.6142,"h":111.83,"l":111.49,"n":262,"o":111.6,"t":"2026-05-27T04:00:00Z","v":34489,"vw":111.611658},{"c":112.1279,"h":112.31,"l":111.14,"n":250,"o":111.14,"t":"2026-05-28T04:00:00Z","v":14133,"vw":112.110696},{"c":112.2927,"h":112.94,"l":112.05,"n":271,"o":112.3,"t":"2026-05-29T04:00:00Z","v":12369,"vw":112.443251},{"c":112.818,"h":112.99,"l":110.45,"n":244,"o":111.96,"t":"2026-06-01T04:00:00Z","v":14836,"vw":112.263005},{"c":113.1603,"h":113.35,"l":112.37,"n":293,"o":112.53,"t":"2026-06-02T04:00:00Z","v":9922,"vw":112.761645},{"c":114.0742,"h":114.39,"l":113.935,"n":265,"o":114.08,"t":"2026-06-03T04:00:00Z","v":49904,"vw":114.080014},{"c":114.44,"h":114.44,"l":113.54,"n":249,"o":113.72,"t":"2026-06-04T04:00:00Z","v":32207,"vw":114.001397},{"c":110.44,"h":113.63,"l":110.2432,"n":343,"o":113.56,"t":"2026-06-05T04:00:00Z","v":42206,"vw":112.475034},{"c":111.9677,"h":112.56,"l":110.44,"n":262,"o":111.41,"t":"2026-06-08T04:00:00Z","v":38838,"vw":111.812731},{"c":110.7801,"h":112.63,"l":109.63,"n":241,"o":112.19,"t":"2026-06-09T04:00:00Z","v":69023,"vw":110.133575},{"c":108.9828,"h":110.56,"l":108.905,"n":243,"o":109.46,"t":"2026-06-10T04:00:00Z","v":82380,"vw":109.130362},{"c":111.95,"h":111.95,"l":108.96,"n":328,"o":109.48,"t":"2026-06-11T04:00:00Z","v":64952,"vw":111.095136},{"c":112.893,"h":113.18,"l":111.71,"n":320,"o":112.6,"t":"2026-06-12T04:00:00Z","v":12764,"vw":112.779166},{"c":115.1355,"h":115.33,"l":114.7,"n":256,"o":114.9999,"t":"2026-06-15T04:00:00Z","v":10347,"vw":115.091851},{"c":115.2478,"h":115.975,"l":115.011,"n":214,"o":115.86,"t":"2026-06-16T04:00:00Z","v":7884,"vw":115.500554},{"c":115.7512,"h":117.025,"l":115.74,"n":297,"o":116.55,"t":"2026-06-17T04:00:00Z","v":18765,"vw":116.514387},{"c":117.2673,"h":117.53,"l":116.72,"n":248,"o":117.53,"t":"2026-06-18T04:00:00Z","v":13178,"vw":117.078484},{"c":118.3,"h":118.7499,"l":117.691,"n":238,"o":118.47,"t":"2026-06-22T04:00:00Z","v":7112,"vw":118.119423},{"c":113.18,"h":113.5542,"l":111.81,"n":272,"o":112.62,"t":"2026-06-23T04:00:00Z","v":10281,"vw":112.861224},{"c":113.26,"h":113.9599,"l":112.65,"n":2224,"o":113.02,"t":"2026-06-24T04:00:00Z","v":178704,"vw":113.414438},{"c":114.36,"h":115.42,"l":113.63,"n":697,"o":115.05,"t":"2026-06-25T04:00:00Z","v":46485,"vw":114.39569},{"c":113.76,"h":114.11,"l":112.91,"n":1245,"o":113.11,"t":"2026-06-26T04:00:00Z","v":179330,"vw":113.611064},{"c":114.05,"h":114.35,"l":112.67,"n":1324,"o":113.31,"t":"2026-06-29T04:00:00Z","v":77558,"vw":113.64609},{"c":114.79,"h":114.85,"l":113.89,"n":911,"o":113.89,"t":"2026-06-30T04:00:00Z","v":95792,"vw":114.614508},{"c":114.255,"h":115.1,"l":114.25,"n":1325,"o":114.99,"t":"2026-07-01T04:00:00Z","v":155329,"vw":114.612916},{"c":113.48,"h":114.86,"l":112.575,"n":851,"o":114.4,"t":"2026-07-02T04:00:00Z","v":59006,"vw":113.227855},{"c":116.74,"h":117.01,"l":116.1114,"n":979,"o":116.12,"t":"2026-07-06T04:00:00Z","v":67412,"vw":116.69608},{"c":114.05,"h":115.73,"l":113.7896,"n":1638,"o":115.73,"t":"2026-07-07T04:00:00Z","v":91001,"vw":114.299509},{"c":113.71,"h":113.71,"l":111.8345,"n":3228,"o":112.53,"t":"2026-07-08T04:00:00Z","v":285536,"vw":112.678017},{"c":114.6441,"h":114.9078,"l":114.105,"n":591,"o":114.13,"t":"2026-07-09T04:00:00Z","v":48327,"vw":114.663772},{"c":115.595,"h":115.72,"l":114.8,"n":472,"o":114.89,"t":"2026-07-10T04:00:00Z","v":37828,"vw":115.435862},{"c":113.7415,"h":114.425,"l":113.45,"n":374,"o":114.3,"t":"2026-07-13T04:00:00Z","v":30999,"vw":113.941922},{"c":115.0486,"h":115.95,"l":114.94,"n":415,"o":115.33,"t":"2026-07-14T04:00:00Z","v":21583,"vw":115.335639},{"c":114.7903,"h":115.34,"l":113.865,"n":375,"o":115.34,"t":"2026-07-15T04:00:00Z","v":10537,"vw":114.322216},{"c":112.74,"h":113.55,"l":112.4801,"n":512,"o":112.88,"t":"2026-07-16T04:00:00Z","v":19695,"vw":112.92982},{"c":111.2097,"h":111.45,"l":109.3794,"n":427,"o":110.27,"t":"2026-07-17T04:00:00Z","v":35449,"vw":110.947954},{"c":111.32,"h":112.08,"l":111.12,"n":362,"o":111.62,"t":"2026-07-20T04:00:00Z","v":13909,"vw":111.634249},{"c":114.4022,"h":114.74,"l":113.0501,"n":407,"o":113.25,"t":"2026-07-21T04:00:00Z","v":26626,"vw":113.888163},{"c":113.8178,"h":114.19,"l":113.4,"n":453,"o":113.41,"t":"2026-07-22T04:00:00Z","v":25854,"vw":113.893956},{"c":112.78,"h":113.69,"l":112.57,"n":333,"o":113.69,"t":"2026-07-23T04:00:00Z","v":10746,"vw":112.914795},{"c":113.135,"h":113.86,"l":113.03,"n":284,"o":113.25,"t":"2026-07-24T04:00:00Z","v":10814,"vw":113.394327},{"c":113.35,"h":114.3999,"l":112.49,"n":351,"o":114.13,"t":"2026-07-27T04:00:00Z","v":25569,"vw":112.783506},{"c":111.5537,"h":111.91,"l":110.81,"n":404,"o":111.73,"t":"2026-07-28T04:00:00Z","v":19978,"vw":111.595994},{"c":110.6147,"h":112.07,"l":110.6147,"n":641,"o":111.48,"t":"2026-07-29T04:00:00Z","v":14612,"vw":111.285243},{"c":112.3144,"h":112.56,"l":110.755,"n":473,"o":111.71,"t":"2026-07-30T04:00:00Z","v":9471,"vw":111.819079},{"c":111.36,"h":112.21,"l":110.215,"n":505,"o":112.21,"t":"2026-07-31T04:00:00Z","v":80559,"vw":111.149671},{"c":110.34,"h":110.79,"l":108.7301,"n":474,"o":110.79,"t":"2026-08-03T04:00:00Z","v":12279,"vw":109.708405},{"c":112.8926,"h":113.11,"l":111.3,"n":362,"o":111.5,"t":"2026-08-04T04:00:00Z","v":13983,"vw":112.514668},{"c":113.51,"h":114.88,"l":113.51,"n":383,"o":114.88,"t":"2026-08-05T04:00:00Z","v":10949,"vw":114.180509},{"c":114.21,"h":114.92,"l":113.95,"n":369,"o":113.99,"t":"2026-08-06T04:00:00Z","v":12478,"vw":114.547669},{"c":115.5814,"h":117.05,"l":114.79,"n":292,"o":115.47,"t":"2026-08-07T04:00:00Z","v":13275,"vw":115.339239},{"c":115.99,"h":116.54,"l":115.845,"n":469,"o":116.15,"t":"2026-08-10T04:00:00Z","v":18050,"vw":116.098496},{"c":116.2625,"h":116.74,"l":116.05,"n":253,"o":116.55,"t":"2026-08-11T04:00:00Z","v":6139,"vw":116.415268},{"c":118.42,"h":118.42,"l":117.92,"n":279,"o":117.92,"t":"2026-08-12T04:00:00Z","v":29446,"vw":118.220791},{"c":119.0573,"h":119.155,"l":118.42,"n":210,"o":118.42,"t":"2026-08-13T04:00:00Z","v":5346,"vw":118.732361},{"c":118.5538,"h":118.85,"l":118.31,"n":218,"o":118.845,"t":"2026-08-14T04:00:00Z","v":14920,"vw":118.60142},{"c":118.6629,"h":118.9708,"l":118.545,"n":242,"o":118.79,"t":"2026-08-17T04:00:00Z","v":12188,"vw":118.711056},{"c":115.4555,"h":115.78,"l":115.34,"n":256,"o":115.65,"t":"2026-08-18T04:00:00Z","v":7037,"vw":115.627069},{"c":113.6803,"h":114.58,"l":113.635,"n":275,"o":114.52,"t":"2026-08-19T04:00:00Z","v":5494,"vw":114.082968},{"c":113.94,"h":114.16,"l":113.56,"n":234,"o":114.03,"t":"2026-08-20T04:00:00Z","v":5561,"vw":113.899808},{"c":114.7225,"h":115.08,"l":114.45,"n":279,"o":115.08,"t":"2026-08-21T04:00:00Z","v":7117,"vw":114.697482},{"c":114.6256,"h":114.805,"l":114.055,"n":270,"o":114.6696,"t":"2026-08-24T04:00:00Z","v":5797,"vw":114.478615},{"c":115.5532,"h":115.5532,"l":114.99,"n":358,"o":115.51,"t":"2026-08-25T04:00:00Z","v":8887,"vw":115.250403},{"c":115.3795,"h":115.9571,"l":115.195,"n":225,"o":115.84,"t":"2026-08-26T04:00:00Z","v":5679,"vw":115.430916},{"c":115.7402,"h":116,"l":115.4475,"n":216,"o":116,"t":"2026-08-27T04:00:00Z","v":4858,"vw":115.67749},{"c":116.3,"h":117.2,"l":116.205,"n":286,"o":116.91,"t":"2026-08-28T04:00:00Z","v":10623,"vw":116.857255},{"c":116.1534,"h":117.08,"l":115.55,"n":228,"o":117.08,"t":"2026-08-31T04:00:00Z","v":27734,"vw":115.977073},{"c":115.7992,"h":117.2,"l":115.68,"n":273,"o":115.68,"t":"2026-09-01T04:00:00Z","v":30814,"vw":116.248996},{"c":115.6699,"h":116.04,"l":114.42,"n":337,"o":114.7,"t":"2026-09-02T04:00:00Z","v":18604,"vw":115.184849},{"c":115.7929,"h":115.9527,"l":114.84,"n":261,"o":115.26,"t":"2026-09-03T04:00:00Z","v":23176,"vw":114.914169},{"c":116.5166,"h":116.85,"l":115.44,"n":256,"o":115.44,"t":"2026-09-04T04:00:00Z","v":14135,"vw":116.643609},{"c":114.6619,"h":115.3306,"l":114.6619,"n":322,"o":115.06,"t":"2026-09-08T04:00:00Z","v":24559,"vw":115.006482},{"c":113,"h":114.04,"l":113,"n":288,"o":113.98,"t":"2026-09-09T04:00:00Z","v":14278,"vw":113.400269},{"c":112.9714,"h":113.61,"l":112.815,"n":309,"o":113.1,"t":"2026-09-10T04:00:00Z","v":10260,"vw":113.132613},{"c":114.43,"h":115.39,"l":114.26,"n":247,"o":114.52,"t":"2026-09-11T04:00:00Z","v":11741,"vw":114.741893},{"c":114.5,"h":115.27,"l":114.31,"n":253,"o":114.61,"t":"2026-09-14T04:00:00Z","v":10653,"vw":114.777486},{"c":114.2053,"h":115.82,"l":113.79,"n":241,"o":114.55,"t":"2026-09-15T04:00:00Z","v":11006,"vw":114.180125},{"c":114.9247,"h":115.7,"l":114.335,"n":215,"o":115.26,"t":"2026-09-16T04:00:00Z","v":7059,"vw":115.297993},{"c":116.2592,"h":116.69,"l":115.7802,"n":264,"o":116.41,"t":"2026-09-17T04:00:00Z","v":7507,"vw":116.238152},{"c":115.5931,"h":115.94,"l":115.15,"n":261,"o":115.94,"t":"2026-09-18T04:00:00Z","v":6014,"vw":115.568103},{"c":117.0376,"h":117.5099,"l":116.4,"n":233,"o":116.74,"t":"2026-09-21T04:00:00Z","v":7836,"vw":116.961971},{"c":118.2562,"h":118.44,"l":117.63,"n":234,"o":117.63,"t":"2026-09-22T04:00:00Z","v":58989,"vw":117.94099},{"c":116.7534,"h":117.73,"l":116.46,"n":279,"o":117.73,"t":"2026-09-23T04:00:00Z","v":11921,"vw":116.711316},{"c":115.8147,"h":115.99,"l":115.3092,"n":242,"o":115.99,"t":"2026-09-24T04:00:00Z","v":5953,"vw":115.674398},{"c":117.0828,"h":117.15,"l":116.34,"n":245,"o":116.34,"t":"2026-09-25T04:00:00Z","v":6266,"vw":116.622735},{"c":115.8275,"h":116,"l":115.4701,"n":264,"o":115.59,"t":"2026-09-28T04:00:00Z","v":4786,"vw":115.750455},{"c":115.335,"h":115.77,"l":115.0078,"n":319,"o":115.77,"t":"2026-09-29T04:00:00Z","v":11183,"vw":115.317599},{"c":116.6,"h":117.7759,"l":116.25,"n":277,"o":117.27,"t":"2026-09-30T04:00:00Z","v":29530,"vw":116.887352},{"c":117.11,"h":117.62,"l":116.1785,"n":718,"o":117.62,"t":"2026-10-01T04:00:00Z","v":67364,"vw":116.929716},{"c":118.98,"h":119.34,"l":117.99,"n":659,"o":118.5,"t":"2026-10-02T04:00:00Z","v":84592,"vw":118.647674},{"c":119.64,"h":120.11,"l":118.965,"n":521,"o":119.34,"t":"2026-10-05T04:00:00Z","v":37188,"vw":119.491411},{"c":119.77,"h":120.445,"l":119.69,"n":615,"o":120.04,"t":"2026-10-06T04:00:00Z","v":40219,"vw":120.001388},{"c":117.98,"h":118.8,"l":117.7847,"n":487,"o":118.8,"t":"2026-10-07T04:00:00Z","v":38305,"vw":118.385883},{"c":116.7954,"h":117.55,"l":116.66,"n":370,"o":117.55,"t":"2026-10-08T04:00:00Z","v":32087,"vw":116.984639},{"c":117.9868,"h":118.25,"l":117.11,"n":344,"o":117.58,"t":"2026-10-09T04:00:00Z","v":18373,"vw":117.706819},{"c":117.7506,"h":118.26,"l":117.3918,"n":233,"o":118.26,"t":"2026-10-12T04:00:00Z","v":9531,"vw":117.785113},{"c":117.26,"h":117.615,"l":117.2197,"n":351,"o":117.49,"t":"2026-10-13T04:00:00Z","v":7601,"vw":117.42729},{"c":115.4184,"h":117.04,"l":115.35,"n":315,"o":116.71,"t":"2026-10-14T04:00:00Z","v":15383,"vw":115.848555},{"c":115,"h":115,"l":112.96,"n":350,"o":113.51,"t":"2026-10-15T04:00:00Z","v":17320,"vw":114.504498},{"c":114.0148,"h":115.9,"l":113.74,"n":276,"o":115.8,"t":"2026-10-16T04:00:00Z","v":9998,"vw":114.85467},{"c":114.5881,"h":115.18,"l":114.56,"n":306,"o":115.18,"t":"2026-10-19T04:00:00Z","v":11165,"vw":114.848333},{"c":115.05,"h":115.2,"l":114.02,"n":331,"o":114.24,"t":"2026-10-20T04:00:00Z","v":8196,"vw":114.833291},{"c":115.4,"h":115.61,"l":114.956,"n":300,"o":115.51,"t":"2026-10-21T04:00:00Z","v":7596,"vw":115.122259},{"c":112.96,"h":113.56,"l":112.58,"n":383,"o":113.56,"t":"2026-10-22T04:00:00Z","v":35099,"vw":113.079721}],"volatilityBars":[{"c":116.04,"h":116.15,"l":115.6,"n":11,"o":115.6,"t":"2026-09-21T08:00:00Z","v":1550,"vw":115.790667},{"c":115.93,"h":116.04,"l":115.6,"n":11,"o":116.04,"t":"2026-09-21T08:15:00Z","v":1430,"vw":115.809286},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-09-21T08:45:00Z","v":100,"vw":116.2},{"c":116.4,"h":116.74,"l":116.4,"n":11,"o":116.74,"t":"2026-09-21T13:30:00Z","v":574,"vw":116.550409},{"c":116.73,"h":116.73,"l":116.59,"n":3,"o":116.59,"t":"2026-09-21T14:15:00Z","v":383,"vw":116.692865},{"c":116.925,"h":116.925,"l":116.925,"n":1,"o":116.925,"t":"2026-09-21T15:00:00Z","v":100,"vw":116.925},{"c":117.13,"h":117.13,"l":117.13,"n":4,"o":117.13,"t":"2026-09-21T17:45:00Z","v":448,"vw":117.13},{"c":116.82,"h":117.18,"l":116.82,"n":3,"o":117.18,"t":"2026-09-21T18:15:00Z","v":621,"vw":117.121935},{"c":117.5099,"h":117.5099,"l":117.5099,"n":2,"o":117.5099,"t":"2026-09-21T18:30:00Z","v":113,"vw":117.5099},{"c":117.27,"h":117.27,"l":117.0208,"n":3,"o":117.0208,"t":"2026-09-21T18:45:00Z","v":292,"vw":117.145828},{"c":117.24,"h":117.24,"l":117.24,"n":2,"o":117.24,"t":"2026-09-21T19:30:00Z","v":154,"vw":117.24},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-09-21T19:45:00Z","v":100,"vw":117},{"c":117.63,"h":117.63,"l":117.63,"n":12,"o":117.63,"t":"2026-09-22T13:30:00Z","v":726,"vw":117.63},{"c":118.33,"h":118.33,"l":118.33,"n":3,"o":118.33,"t":"2026-09-22T18:30:00Z","v":180,"vw":118.33},{"c":117.88,"h":118.245,"l":117.88,"n":12,"o":118.05,"t":"2026-09-22T19:00:00Z","v":55208,"vw":117.941478},{"c":118.34,"h":118.34,"l":118.34,"n":2,"o":118.34,"t":"2026-09-22T19:15:00Z","v":147,"vw":118.34},{"c":118.33,"h":118.44,"l":118.33,"n":6,"o":118.44,"t":"2026-09-22T19:45:00Z","v":345,"vw":118.388113},{"c":117.73,"h":117.73,"l":117.73,"n":5,"o":117.73,"t":"2026-09-23T13:30:00Z","v":126,"vw":117.73},{"c":117.12,"h":117.12,"l":117.12,"n":1,"o":117.12,"t":"2026-09-23T15:15:00Z","v":340,"vw":117.12},{"c":116.87,"h":116.87,"l":116.87,"n":3,"o":116.87,"t":"2026-09-23T15:30:00Z","v":124,"vw":116.87},{"c":116.795,"h":116.795,"l":116.795,"n":2,"o":116.795,"t":"2026-09-23T16:00:00Z","v":147,"vw":116.795},{"c":116.46,"h":116.51,"l":116.46,"n":5,"o":116.51,"t":"2026-09-23T17:15:00Z","v":1461,"vw":116.506382},{"c":116.6658,"h":116.6658,"l":116.6658,"n":2,"o":116.6658,"t":"2026-09-23T18:00:00Z","v":651,"vw":116.6658},{"c":116.765,"h":116.765,"l":116.57,"n":22,"o":116.6625,"t":"2026-09-23T19:15:00Z","v":2761,"vw":116.706522},{"c":116.97,"h":116.97,"l":116.97,"n":3,"o":116.97,"t":"2026-09-23T19:30:00Z","v":202,"vw":116.97},{"c":115.3092,"h":115.99,"l":115.3092,"n":9,"o":115.99,"t":"2026-09-24T13:30:00Z","v":980,"vw":115.56932},{"c":115.72,"h":115.72,"l":115.72,"n":1,"o":115.72,"t":"2026-09-24T13:45:00Z","v":135,"vw":115.72},{"c":115.49,"h":115.49,"l":115.49,"n":3,"o":115.49,"t":"2026-09-24T14:15:00Z","v":857,"vw":115.49},{"c":115.9679,"h":115.9679,"l":115.9679,"n":2,"o":115.9679,"t":"2026-09-24T16:30:00Z","v":259,"vw":115.9679},{"c":115.865,"h":115.865,"l":115.865,"n":1,"o":115.865,"t":"2026-09-24T16:45:00Z","v":142,"vw":115.865},{"c":115.7986,"h":115.7986,"l":115.7986,"n":3,"o":115.7986,"t":"2026-09-24T19:00:00Z","v":412,"vw":115.7986},{"c":115.87,"h":115.87,"l":115.87,"n":6,"o":115.87,"t":"2026-09-24T19:15:00Z","v":627,"vw":115.87},{"c":115.76,"h":115.76,"l":115.76,"n":2,"o":115.76,"t":"2026-09-24T19:30:00Z","v":136,"vw":115.76},{"c":116.34,"h":116.34,"l":116.34,"n":1,"o":116.34,"t":"2026-09-25T14:30:00Z","v":1287,"vw":116.34},{"c":116.35,"h":116.35,"l":116.35,"n":2,"o":116.35,"t":"2026-09-25T14:45:00Z","v":504,"vw":116.35},{"c":116.42,"h":116.42,"l":116.42,"n":1,"o":116.42,"t":"2026-09-25T15:15:00Z","v":274,"vw":116.42},{"c":116.66,"h":116.66,"l":116.66,"n":3,"o":116.66,"t":"2026-09-25T15:45:00Z","v":228,"vw":116.66},{"c":116.53,"h":116.53,"l":116.53,"n":3,"o":116.53,"t":"2026-09-25T16:00:00Z","v":137,"vw":116.53},{"c":116.89,"h":116.9525,"l":116.89,"n":7,"o":116.9525,"t":"2026-09-25T16:15:00Z","v":679,"vw":116.908578},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-09-25T16:30:00Z","v":100,"vw":117.15},{"c":117.03,"h":117.03,"l":117.03,"n":2,"o":117.03,"t":"2026-09-25T17:15:00Z","v":182,"vw":117.03},{"c":117.05,"h":117.05,"l":117.05,"n":1,"o":117.05,"t":"2026-09-25T18:15:00Z","v":274,"vw":117.05},{"c":116.9551,"h":117.1,"l":116.9551,"n":6,"o":117.1,"t":"2026-09-25T19:00:00Z","v":363,"vw":116.997593},{"c":116.925,"h":116.925,"l":116.925,"n":2,"o":116.925,"t":"2026-09-25T19:15:00Z","v":141,"vw":116.925},{"c":115.59,"h":115.59,"l":115.59,"n":1,"o":115.59,"t":"2026-09-28T14:45:00Z","v":367,"vw":115.59},{"c":115.5747,"h":115.5747,"l":115.5747,"n":1,"o":115.5747,"t":"2026-09-28T15:15:00Z","v":164,"vw":115.5747},{"c":115.4701,"h":115.4701,"l":115.4701,"n":1,"o":115.4701,"t":"2026-09-28T16:00:00Z","v":138,"vw":115.4701},{"c":115.855,"h":115.855,"l":115.855,"n":1,"o":115.855,"t":"2026-09-28T17:15:00Z","v":345,"vw":115.855},{"c":115.99,"h":115.99,"l":115.99,"n":2,"o":115.99,"t":"2026-09-28T18:15:00Z","v":172,"vw":115.99},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-09-28T19:00:00Z","v":130,"vw":116},{"c":115.68,"h":115.68,"l":115.68,"n":3,"o":115.68,"t":"2026-09-28T19:15:00Z","v":164,"vw":115.68},{"c":115.89,"h":115.89,"l":115.89,"n":1,"o":115.89,"t":"2026-09-28T19:45:00Z","v":263,"vw":115.89},{"c":115.38,"h":115.77,"l":115.38,"n":17,"o":115.77,"t":"2026-09-29T13:30:00Z","v":1825,"vw":115.570362},{"c":115.32,"h":115.32,"l":115.32,"n":2,"o":115.32,"t":"2026-09-29T13:45:00Z","v":125,"vw":115.32},{"c":115.295,"h":115.385,"l":115.295,"n":6,"o":115.385,"t":"2026-09-29T15:00:00Z","v":1084,"vw":115.304515},{"c":115.27,"h":115.31,"l":115.27,"n":27,"o":115.31,"t":"2026-09-29T15:15:00Z","v":2060,"vw":115.292},{"c":115.205,"h":115.205,"l":115.205,"n":1,"o":115.205,"t":"2026-09-29T15:45:00Z","v":122,"vw":115.205},{"c":115.16,"h":115.16,"l":115.16,"n":2,"o":115.16,"t":"2026-09-29T16:00:00Z","v":219,"vw":115.16},{"c":115.1389,"h":115.1389,"l":115.1389,"n":2,"o":115.1389,"t":"2026-09-29T16:15:00Z","v":181,"vw":115.1389},{"c":115.04,"h":115.04,"l":115.04,"n":1,"o":115.04,"t":"2026-09-29T17:00:00Z","v":294,"vw":115.04},{"c":115.01,"h":115.06,"l":115.01,"n":3,"o":115.06,"t":"2026-09-29T18:00:00Z","v":477,"vw":115.034729},{"c":115.105,"h":115.145,"l":115.105,"n":2,"o":115.145,"t":"2026-09-29T18:45:00Z","v":227,"vw":115.127379},{"c":115.0078,"h":115.0078,"l":115.0078,"n":1,"o":115.0078,"t":"2026-09-29T19:15:00Z","v":136,"vw":115.0078},{"c":115.37,"h":115.39,"l":115.37,"n":3,"o":115.39,"t":"2026-09-29T19:45:00Z","v":801,"vw":115.3875},{"c":116.9201,"h":117.27,"l":116.9201,"n":22,"o":117.27,"t":"2026-09-30T13:30:00Z","v":2090,"vw":116.974742},{"c":116.78,"h":116.78,"l":116.78,"n":2,"o":116.78,"t":"2026-09-30T13:45:00Z","v":662,"vw":116.78},{"c":117.45,"h":117.45,"l":117.45,"n":2,"o":117.45,"t":"2026-09-30T14:15:00Z","v":129,"vw":117.45},{"c":117.41,"h":117.7759,"l":117.41,"n":5,"o":117.7759,"t":"2026-09-30T14:45:00Z","v":1545,"vw":117.49412},{"c":117.235,"h":117.455,"l":117.04,"n":9,"o":117.455,"t":"2026-09-30T15:15:00Z","v":2612,"vw":117.251268},{"c":116.99,"h":117.0001,"l":116.99,"n":6,"o":116.99,"t":"2026-09-30T15:45:00Z","v":446,"vw":116.995025},{"c":117.2705,"h":117.2951,"l":117.04,"n":9,"o":117.04,"t":"2026-09-30T16:00:00Z","v":2157,"vw":117.187449},{"c":117.275,"h":117.275,"l":117.275,"n":1,"o":117.275,"t":"2026-09-30T16:15:00Z","v":121,"vw":117.275},{"c":117.14,"h":117.145,"l":117.14,"n":2,"o":117.145,"t":"2026-09-30T16:30:00Z","v":4344,"vw":117.141957},{"c":116.59,"h":116.59,"l":116.59,"n":4,"o":116.59,"t":"2026-09-30T17:30:00Z","v":369,"vw":116.59},{"c":116.66,"h":116.664,"l":116.66,"n":3,"o":116.664,"t":"2026-09-30T17:45:00Z","v":220,"vw":116.66202},{"c":116.68,"h":116.68,"l":116.68,"n":2,"o":116.68,"t":"2026-09-30T18:15:00Z","v":478,"vw":116.68},{"c":116.66,"h":116.66,"l":116.66,"n":2,"o":116.66,"t":"2026-09-30T19:00:00Z","v":1021,"vw":116.66},{"c":116.25,"h":116.5801,"l":116.25,"n":3,"o":116.5801,"t":"2026-09-30T19:15:00Z","v":487,"vw":116.507954},{"c":116.73,"h":116.73,"l":116.535,"n":6,"o":116.535,"t":"2026-09-30T19:30:00Z","v":2795,"vw":116.622033},{"c":116.49,"h":116.75,"l":116.435,"n":14,"o":116.475,"t":"2026-09-30T19:45:00Z","v":7284,"vw":116.536439},{"c":116.6,"h":116.6,"l":116.6,"n":3,"o":116.6,"t":"2026-09-30T20:00:00Z","v":118,"vw":116.6},{"c":116.84,"h":116.84,"l":116.84,"n":2,"o":116.84,"t":"2026-10-01T11:30:00Z","v":110,"vw":116.84},{"c":116.81,"h":116.81,"l":116.81,"n":2,"o":116.81,"t":"2026-10-01T12:00:00Z","v":101,"vw":116.81},{"c":117.54,"h":117.62,"l":117.37,"n":12,"o":117.62,"t":"2026-10-01T13:30:00Z","v":1036,"vw":117.507942},{"c":117.08,"h":117.08,"l":117.08,"n":2,"o":117.08,"t":"2026-10-01T13:45:00Z","v":199,"vw":117.08},{"c":116.7899,"h":116.7899,"l":116.665,"n":3,"o":116.665,"t":"2026-10-01T14:15:00Z","v":352,"vw":116.711971},{"c":116.78,"h":116.82,"l":116.625,"n":24,"o":116.82,"t":"2026-10-01T14:30:00Z","v":3678,"vw":116.737304},{"c":116.6538,"h":116.71,"l":116.535,"n":12,"o":116.71,"t":"2026-10-01T14:45:00Z","v":1193,"vw":116.5997},{"c":116.39,"h":116.39,"l":116.3383,"n":4,"o":116.3383,"t":"2026-10-01T15:00:00Z","v":646,"vw":116.3477},{"c":116.33,"h":116.33,"l":116.33,"n":3,"o":116.33,"t":"2026-10-01T15:15:00Z","v":256,"vw":116.33},{"c":116.1785,"h":116.1785,"l":116.1785,"n":2,"o":116.1785,"t":"2026-10-01T15:30:00Z","v":104,"vw":116.1785},{"c":116.2021,"h":116.2021,"l":116.2021,"n":2,"o":116.2021,"t":"2026-10-01T16:00:00Z","v":138,"vw":116.2021},{"c":116.74,"h":116.74,"l":116.6625,"n":8,"o":116.74,"t":"2026-10-01T16:45:00Z","v":760,"vw":116.717857},{"c":116.45,"h":116.59,"l":116.43,"n":46,"o":116.59,"t":"2026-10-01T17:00:00Z","v":11244,"vw":116.495255},{"c":116.425,"h":116.44,"l":116.39,"n":11,"o":116.415,"t":"2026-10-01T17:15:00Z","v":697,"vw":116.412358},{"c":116.955,"h":117.2699,"l":116.42,"n":68,"o":116.42,"t":"2026-10-01T17:30:00Z","v":12424,"vw":117.006586},{"c":117.01,"h":117.279,"l":117,"n":12,"o":117.279,"t":"2026-10-01T17:45:00Z","v":1281,"vw":117.142631},{"c":116.92,"h":117.08,"l":116.755,"n":10,"o":116.995,"t":"2026-10-01T18:00:00Z","v":841,"vw":116.916856},{"c":117.03,"h":117.03,"l":116.85,"n":12,"o":116.86,"t":"2026-10-01T18:15:00Z","v":2173,"vw":116.875517},{"c":117.045,"h":117.045,"l":117.0308,"n":6,"o":117.0308,"t":"2026-10-01T18:30:00Z","v":335,"vw":117.035973},{"c":117.13,"h":117.16,"l":117.02,"n":20,"o":117.02,"t":"2026-10-01T18:45:00Z","v":2400,"vw":117.104121},{"c":117.02,"h":117.48,"l":116.995,"n":56,"o":117.06,"t":"2026-10-01T19:00:00Z","v":12207,"vw":117.225064},{"c":116.885,"h":117.12,"l":116.885,"n":44,"o":117.11,"t":"2026-10-01T19:15:00Z","v":5827,"vw":117.005699},{"c":116.92,"h":117.19,"l":116.92,"n":38,"o":117.1399,"t":"2026-10-01T19:30:00Z","v":4647,"vw":117.10121},{"c":117.11,"h":117.28,"l":117.11,"n":13,"o":117.18,"t":"2026-10-01T19:45:00Z","v":731,"vw":117.210749},{"c":118.84,"h":118.84,"l":118.28,"n":57,"o":118.5,"t":"2026-10-02T13:30:00Z","v":5345,"vw":118.536695},{"c":118.5,"h":118.9,"l":118.41,"n":18,"o":118.62,"t":"2026-10-02T13:45:00Z","v":2400,"vw":118.67103},{"c":118.81,"h":119.27,"l":118.5,"n":25,"o":118.5,"t":"2026-10-02T14:00:00Z","v":3464,"vw":118.77609},{"c":118.89,"h":118.89,"l":118.745,"n":9,"o":118.745,"t":"2026-10-02T14:15:00Z","v":1401,"vw":118.858204},{"c":118.88,"h":118.96,"l":118.785,"n":22,"o":118.87,"t":"2026-10-02T14:30:00Z","v":7379,"vw":118.917848},{"c":118.75,"h":119.125,"l":118.715,"n":25,"o":118.7225,"t":"2026-10-02T14:45:00Z","v":5693,"vw":118.851028},{"c":118.215,"h":118.72,"l":118.215,"n":8,"o":118.68,"t":"2026-10-02T15:00:00Z","v":617,"vw":118.508814},{"c":117.99,"h":117.99,"l":117.99,"n":2,"o":117.99,"t":"2026-10-02T15:15:00Z","v":129,"vw":117.99},{"c":118.205,"h":118.2999,"l":118.145,"n":5,"o":118.2999,"t":"2026-10-02T15:30:00Z","v":2731,"vw":118.210937},{"c":118.4,"h":118.4,"l":118.4,"n":2,"o":118.4,"t":"2026-10-02T15:45:00Z","v":164,"vw":118.4},{"c":118.24,"h":118.31,"l":118.2,"n":8,"o":118.31,"t":"2026-10-02T16:00:00Z","v":1507,"vw":118.284457},{"c":118.185,"h":118.255,"l":118.185,"n":2,"o":118.255,"t":"2026-10-02T16:30:00Z","v":993,"vw":118.247951},{"c":118.2601,"h":118.2601,"l":118.225,"n":14,"o":118.225,"t":"2026-10-02T16:45:00Z","v":1113,"vw":118.234737},{"c":118.29,"h":118.29,"l":118.29,"n":1,"o":118.29,"t":"2026-10-02T17:00:00Z","v":10579,"vw":118.29},{"c":118.27,"h":118.35,"l":118.27,"n":5,"o":118.33,"t":"2026-10-02T17:15:00Z","v":890,"vw":118.325376},{"c":118.21,"h":118.39,"l":118.21,"n":8,"o":118.3243,"t":"2026-10-02T17:30:00Z","v":826,"vw":118.317335},{"c":118.36,"h":118.53,"l":118.345,"n":21,"o":118.345,"t":"2026-10-02T17:45:00Z","v":4849,"vw":118.42895},{"c":118.37,"h":118.37,"l":118.37,"n":2,"o":118.37,"t":"2026-10-02T18:00:00Z","v":203,"vw":118.37},{"c":118.39,"h":118.39,"l":118.39,"n":3,"o":118.39,"t":"2026-10-02T18:15:00Z","v":185,"vw":118.39},{"c":118.65,"h":118.65,"l":118.619,"n":9,"o":118.619,"t":"2026-10-02T18:30:00Z","v":773,"vw":118.638165},{"c":118.64,"h":118.64,"l":118.48,"n":8,"o":118.48,"t":"2026-10-02T18:45:00Z","v":1184,"vw":118.494801},{"c":118.75,"h":118.75,"l":118.71,"n":38,"o":118.71,"t":"2026-10-02T19:00:00Z","v":13484,"vw":118.724616},{"c":118.91,"h":118.95,"l":118.86,"n":11,"o":118.86,"t":"2026-10-02T19:15:00Z","v":1063,"vw":118.929415},{"c":118.94,"h":118.97,"l":118.6301,"n":50,"o":118.89,"t":"2026-10-02T19:30:00Z","v":8981,"vw":118.822367},{"c":118.98,"h":119.34,"l":118.91,"n":68,"o":119.01,"t":"2026-10-02T19:45:00Z","v":5589,"vw":119.084731},{"c":119.34,"h":119.34,"l":119.34,"n":6,"o":119.34,"t":"2026-10-05T13:30:00Z","v":521,"vw":119.34},{"c":119.067,"h":119.0804,"l":119.067,"n":3,"o":119.0804,"t":"2026-10-05T14:00:00Z","v":303,"vw":119.0737},{"c":119.16,"h":119.16,"l":119.16,"n":3,"o":119.16,"t":"2026-10-05T14:15:00Z","v":293,"vw":119.16},{"c":119.4525,"h":119.4525,"l":119.4525,"n":4,"o":119.4525,"t":"2026-10-05T14:30:00Z","v":399,"vw":119.4525},{"c":119.19,"h":119.19,"l":119.19,"n":2,"o":119.19,"t":"2026-10-05T14:45:00Z","v":252,"vw":119.19},{"c":118.965,"h":118.965,"l":118.965,"n":1,"o":118.965,"t":"2026-10-05T15:30:00Z","v":161,"vw":118.965},{"c":119.11,"h":119.11,"l":119.11,"n":1,"o":119.11,"t":"2026-10-05T15:45:00Z","v":289,"vw":119.11},{"c":119.28,"h":119.28,"l":119.28,"n":1,"o":119.28,"t":"2026-10-05T16:00:00Z","v":165,"vw":119.28},{"c":119.34,"h":119.34,"l":119.34,"n":3,"o":119.34,"t":"2026-10-05T16:30:00Z","v":717,"vw":119.34},{"c":119.135,"h":119.135,"l":119.12,"n":4,"o":119.12,"t":"2026-10-05T16:45:00Z","v":1409,"vw":119.133441},{"c":119.1303,"h":119.32,"l":119.1289,"n":5,"o":119.32,"t":"2026-10-05T17:00:00Z","v":1254,"vw":119.164536},{"c":119.175,"h":119.175,"l":119.175,"n":2,"o":119.175,"t":"2026-10-05T17:15:00Z","v":252,"vw":119.175},{"c":119.12,"h":119.12,"l":119.12,"n":2,"o":119.12,"t":"2026-10-05T17:30:00Z","v":462,"vw":119.12},{"c":119.215,"h":119.215,"l":119.215,"n":2,"o":119.215,"t":"2026-10-05T17:45:00Z","v":135,"vw":119.215},{"c":119.35,"h":119.859,"l":119.315,"n":53,"o":119.315,"t":"2026-10-05T18:15:00Z","v":11058,"vw":119.482733},{"c":119.6,"h":119.6,"l":119.385,"n":6,"o":119.385,"t":"2026-10-05T18:30:00Z","v":1626,"vw":119.412529},{"c":119.1946,"h":119.1946,"l":119.1946,"n":3,"o":119.1946,"t":"2026-10-05T18:45:00Z","v":119,"vw":119.1946},{"c":119.41,"h":119.41,"l":119.37,"n":9,"o":119.37,"t":"2026-10-05T19:00:00Z","v":739,"vw":119.387972},{"c":119.66,"h":120.11,"l":119.5525,"n":77,"o":119.62,"t":"2026-10-05T19:15:00Z","v":11654,"vw":119.677679},{"c":119.6194,"h":119.63,"l":119.5975,"n":10,"o":119.63,"t":"2026-10-05T19:30:00Z","v":481,"vw":119.61663},{"c":119.64,"h":119.64,"l":119.53,"n":17,"o":119.58,"t":"2026-10-05T19:45:00Z","v":1370,"vw":119.553909},{"c":119.99,"h":120.01,"l":119.64,"n":13,"o":119.64,"t":"2026-10-06T08:45:00Z","v":1080,"vw":119.743},{"c":119.97,"h":120.445,"l":119.805,"n":28,"o":120.04,"t":"2026-10-06T13:30:00Z","v":9948,"vw":120.059186},{"c":120.38,"h":120.38,"l":120.38,"n":2,"o":120.38,"t":"2026-10-06T14:00:00Z","v":1333,"vw":120.38},{"c":120.01,"h":120.065,"l":120.01,"n":7,"o":120.06,"t":"2026-10-06T14:15:00Z","v":436,"vw":120.047036},{"c":120.175,"h":120.175,"l":120.175,"n":2,"o":120.175,"t":"2026-10-06T14:30:00Z","v":205,"vw":120.175},{"c":120.085,"h":120.085,"l":120.085,"n":2,"o":120.085,"t":"2026-10-06T15:00:00Z","v":401,"vw":120.085},{"c":120.11,"h":120.11,"l":120.11,"n":1,"o":120.11,"t":"2026-10-06T15:30:00Z","v":473,"vw":120.11},{"c":120,"h":120,"l":120,"n":5,"o":120,"t":"2026-10-06T15:45:00Z","v":567,"vw":120},{"c":119.99,"h":119.99,"l":119.99,"n":2,"o":119.99,"t":"2026-10-06T16:00:00Z","v":116,"vw":119.99},{"c":119.99,"h":119.99,"l":119.99,"n":6,"o":119.99,"t":"2026-10-06T16:30:00Z","v":456,"vw":119.99},{"c":119.97,"h":119.97,"l":119.7,"n":4,"o":119.7,"t":"2026-10-06T18:00:00Z","v":825,"vw":119.79144},{"c":119.9312,"h":119.9312,"l":119.69,"n":4,"o":119.69,"t":"2026-10-06T18:15:00Z","v":1561,"vw":119.867033},{"c":120.23,"h":120.23,"l":119.96,"n":4,"o":119.96,"t":"2026-10-06T19:00:00Z","v":3305,"vw":120.041008},{"c":119.75,"h":120.22,"l":119.69,"n":45,"o":119.77,"t":"2026-10-06T19:15:00Z","v":5235,"vw":119.88266},{"c":119.9,"h":120.08,"l":119.705,"n":26,"o":119.725,"t":"2026-10-06T19:30:00Z","v":1675,"vw":119.830516},{"c":119.77,"h":120.14,"l":119.71,"n":103,"o":119.73,"t":"2026-10-06T19:45:00Z","v":7838,"vw":119.978304},{"c":118.8,"h":118.8,"l":118.8,"n":5,"o":118.8,"t":"2026-10-07T13:30:00Z","v":1374,"vw":118.8},{"c":117.7847,"h":117.7847,"l":117.7847,"n":6,"o":117.7847,"t":"2026-10-07T14:00:00Z","v":125,"vw":117.7847},{"c":118.16,"h":118.17,"l":117.905,"n":8,"o":118.15,"t":"2026-10-07T14:30:00Z","v":877,"vw":118.036274},{"c":117.89,"h":117.89,"l":117.86,"n":3,"o":117.86,"t":"2026-10-07T15:15:00Z","v":203,"vw":117.875},{"c":118.078,"h":118.13,"l":118.078,"n":2,"o":118.13,"t":"2026-10-07T16:30:00Z","v":569,"vw":118.101213},{"c":118.15,"h":118.165,"l":118.15,"n":3,"o":118.165,"t":"2026-10-07T16:45:00Z","v":840,"vw":118.154649},{"c":118.4412,"h":118.4412,"l":118.4412,"n":4,"o":118.4412,"t":"2026-10-07T17:15:00Z","v":244,"vw":118.4412},{"c":118.28,"h":118.28,"l":118.218,"n":15,"o":118.28,"t":"2026-10-07T17:30:00Z","v":4291,"vw":118.249859},{"c":118.245,"h":118.245,"l":118.23,"n":3,"o":118.245,"t":"2026-10-07T17:45:00Z","v":361,"vw":118.238518},{"c":118.24,"h":118.24,"l":118.24,"n":4,"o":118.24,"t":"2026-10-07T18:00:00Z","v":347,"vw":118.24},{"c":118.24,"h":118.51,"l":118.24,"n":5,"o":118.24,"t":"2026-10-07T18:15:00Z","v":653,"vw":118.293239},{"c":118.285,"h":118.59,"l":118.245,"n":46,"o":118.245,"t":"2026-10-07T18:45:00Z","v":14699,"vw":118.561497},{"c":118.27,"h":118.55,"l":117.98,"n":19,"o":118.265,"t":"2026-10-07T19:15:00Z","v":2618,"vw":118.357827},{"c":118.23,"h":118.55,"l":118.23,"n":10,"o":118.55,"t":"2026-10-07T19:30:00Z","v":494,"vw":118.3275},{"c":118,"h":118.5,"l":117.995,"n":49,"o":118.265,"t":"2026-10-07T19:45:00Z","v":5716,"vw":118.218891},{"c":117.98,"h":117.98,"l":117.98,"n":7,"o":117.98,"t":"2026-10-07T20:00:00Z","v":1714,"vw":117.98},{"c":117.55,"h":117.55,"l":117.55,"n":5,"o":117.55,"t":"2026-10-08T13:30:00Z","v":388,"vw":117.55},{"c":117.31,"h":117.31,"l":117.31,"n":2,"o":117.31,"t":"2026-10-08T13:45:00Z","v":119,"vw":117.31},{"c":117.38,"h":117.39,"l":117.38,"n":10,"o":117.39,"t":"2026-10-08T15:00:00Z","v":387,"vw":117.385},{"c":117.245,"h":117.54,"l":117.15,"n":10,"o":117.365,"t":"2026-10-08T15:15:00Z","v":1579,"vw":117.31289},{"c":117.25,"h":117.25,"l":117.105,"n":15,"o":117.105,"t":"2026-10-08T16:00:00Z","v":1316,"vw":117.238288},{"c":117.14,"h":117.31,"l":117.12,"n":4,"o":117.31,"t":"2026-10-08T16:45:00Z","v":601,"vw":117.218486},{"c":116.735,"h":116.735,"l":116.735,"n":1,"o":116.735,"t":"2026-10-08T17:00:00Z","v":100,"vw":116.735},{"c":116.66,"h":116.865,"l":116.66,"n":7,"o":116.865,"t":"2026-10-08T17:15:00Z","v":870,"vw":116.839246},{"c":116.755,"h":116.755,"l":116.755,"n":2,"o":116.755,"t":"2026-10-08T17:30:00Z","v":260,"vw":116.755},{"c":116.905,"h":116.905,"l":116.905,"n":3,"o":116.905,"t":"2026-10-08T18:00:00Z","v":369,"vw":116.905},{"c":116.94,"h":116.94,"l":116.7878,"n":4,"o":116.7878,"t":"2026-10-08T18:15:00Z","v":558,"vw":116.901461},{"c":116.95,"h":116.95,"l":116.95,"n":8,"o":116.95,"t":"2026-10-08T18:30:00Z","v":248,"vw":116.95},{"c":116.68,"h":116.95,"l":116.68,"n":7,"o":116.95,"t":"2026-10-08T18:45:00Z","v":1101,"vw":116.710642},{"c":116.95,"h":116.95,"l":116.95,"n":1,"o":116.95,"t":"2026-10-08T19:00:00Z","v":20157,"vw":116.95},{"c":116.9,"h":116.9,"l":116.9,"n":4,"o":116.9,"t":"2026-10-08T19:15:00Z","v":224,"vw":116.9},{"c":117.11,"h":117.11,"l":117.11,"n":2,"o":117.11,"t":"2026-10-08T19:30:00Z","v":163,"vw":117.11},{"c":116.8003,"h":117.06,"l":116.8003,"n":4,"o":117.06,"t":"2026-10-08T19:45:00Z","v":334,"vw":116.93015},{"c":117.58,"h":117.58,"l":117.58,"n":2,"o":117.58,"t":"2026-10-09T13:30:00Z","v":305,"vw":117.58},{"c":117.68,"h":117.68,"l":117.37,"n":3,"o":117.37,"t":"2026-10-09T13:45:00Z","v":948,"vw":117.642682},{"c":117.415,"h":117.73,"l":117.415,"n":42,"o":117.475,"t":"2026-10-09T14:00:00Z","v":5600,"vw":117.584903},{"c":117.415,"h":117.415,"l":117.415,"n":3,"o":117.415,"t":"2026-10-09T14:15:00Z","v":638,"vw":117.415},{"c":117.11,"h":117.11,"l":117.11,"n":1,"o":117.11,"t":"2026-10-09T15:15:00Z","v":255,"vw":117.11},{"c":117.64,"h":117.695,"l":117.64,"n":6,"o":117.695,"t":"2026-10-09T15:30:00Z","v":877,"vw":117.66583},{"c":117.725,"h":117.725,"l":117.725,"n":1,"o":117.725,"t":"2026-10-09T15:45:00Z","v":122,"vw":117.725},{"c":117.745,"h":117.745,"l":117.745,"n":2,"o":117.745,"t":"2026-10-09T17:15:00Z","v":1100,"vw":117.745},{"c":117.76,"h":117.79,"l":117.76,"n":2,"o":117.79,"t":"2026-10-09T17:30:00Z","v":222,"vw":117.773514},{"c":117.76,"h":117.76,"l":117.704,"n":2,"o":117.704,"t":"2026-10-09T18:00:00Z","v":352,"vw":117.737727},{"c":117.835,"h":117.92,"l":117.835,"n":3,"o":117.92,"t":"2026-10-09T18:15:00Z","v":221,"vw":117.873636},{"c":117.93,"h":117.93,"l":117.87,"n":11,"o":117.93,"t":"2026-10-09T18:45:00Z","v":1242,"vw":117.915302},{"c":117.97,"h":118.25,"l":117.7,"n":9,"o":118.25,"t":"2026-10-09T19:15:00Z","v":1451,"vw":117.940944},{"c":118.25,"h":118.25,"l":117.97,"n":15,"o":118.2,"t":"2026-10-09T19:30:00Z","v":1403,"vw":118.036341},{"c":117.97,"h":117.97,"l":117.97,"n":1,"o":117.97,"t":"2026-10-09T19:45:00Z","v":200,"vw":117.97},{"c":118.26,"h":118.26,"l":118.26,"n":3,"o":118.26,"t":"2026-10-12T13:30:00Z","v":424,"vw":118.26},{"c":117.93,"h":117.93,"l":117.93,"n":2,"o":117.93,"t":"2026-10-12T13:45:00Z","v":130,"vw":117.93},{"c":117.53,"h":117.54,"l":117.5,"n":7,"o":117.54,"t":"2026-10-12T14:00:00Z","v":723,"vw":117.52679},{"c":117.3918,"h":117.3918,"l":117.3918,"n":1,"o":117.3918,"t":"2026-10-12T14:30:00Z","v":412,"vw":117.3918},{"c":117.87,"h":117.87,"l":117.87,"n":1,"o":117.87,"t":"2026-10-12T15:00:00Z","v":767,"vw":117.87},{"c":117.74,"h":118,"l":117.71,"n":3,"o":118,"t":"2026-10-12T15:45:00Z","v":437,"vw":117.807117},{"c":117.87,"h":117.87,"l":117.87,"n":1,"o":117.87,"t":"2026-10-12T16:15:00Z","v":100,"vw":117.87},{"c":117.9294,"h":118.0562,"l":117.9294,"n":2,"o":118.0562,"t":"2026-10-12T16:45:00Z","v":220,"vw":117.991647},{"c":117.63,"h":117.63,"l":117.63,"n":2,"o":117.63,"t":"2026-10-12T17:30:00Z","v":181,"vw":117.63},{"c":117.84,"h":117.84,"l":117.675,"n":6,"o":117.675,"t":"2026-10-12T18:30:00Z","v":1986,"vw":117.828103},{"c":117.74,"h":117.74,"l":117.74,"n":6,"o":117.74,"t":"2026-10-12T18:45:00Z","v":204,"vw":117.74},{"c":117.7,"h":117.725,"l":117.7,"n":6,"o":117.725,"t":"2026-10-12T19:00:00Z","v":711,"vw":117.708984},{"c":117.745,"h":117.745,"l":117.745,"n":2,"o":117.745,"t":"2026-10-12T19:15:00Z","v":400,"vw":117.745},{"c":117.76,"h":117.76,"l":117.625,"n":3,"o":117.625,"t":"2026-10-12T19:30:00Z","v":210,"vw":117.6925},{"c":117.37,"h":117.49,"l":117.37,"n":4,"o":117.49,"t":"2026-10-13T13:45:00Z","v":301,"vw":117.44},{"c":117.3,"h":117.3,"l":117.2197,"n":10,"o":117.2197,"t":"2026-10-13T14:00:00Z","v":353,"vw":117.250232},{"c":117.265,"h":117.265,"l":117.265,"n":4,"o":117.265,"t":"2026-10-13T15:00:00Z","v":650,"vw":117.265},{"c":117.4,"h":117.4,"l":117.4,"n":2,"o":117.4,"t":"2026-10-13T15:15:00Z","v":245,"vw":117.4},{"c":117.395,"h":117.395,"l":117.395,"n":1,"o":117.395,"t":"2026-10-13T16:15:00Z","v":301,"vw":117.395},{"c":117.3957,"h":117.3957,"l":117.3957,"n":3,"o":117.3957,"t":"2026-10-13T16:30:00Z","v":156,"vw":117.3957},{"c":117.495,"h":117.495,"l":117.495,"n":2,"o":117.495,"t":"2026-10-13T16:45:00Z","v":130,"vw":117.495},{"c":117.435,"h":117.435,"l":117.435,"n":2,"o":117.435,"t":"2026-10-13T17:45:00Z","v":122,"vw":117.435},{"c":117.5232,"h":117.5232,"l":117.5232,"n":1,"o":117.5232,"t":"2026-10-13T18:00:00Z","v":153,"vw":117.5232},{"c":117.58,"h":117.58,"l":117.58,"n":1,"o":117.58,"t":"2026-10-13T18:30:00Z","v":180,"vw":117.58},{"c":117.59,"h":117.59,"l":117.59,"n":3,"o":117.59,"t":"2026-10-13T19:00:00Z","v":186,"vw":117.59},{"c":117.605,"h":117.605,"l":117.475,"n":6,"o":117.475,"t":"2026-10-13T19:15:00Z","v":482,"vw":117.522021},{"c":117.485,"h":117.615,"l":117.4464,"n":15,"o":117.4464,"t":"2026-10-13T19:30:00Z","v":967,"vw":117.527755},{"c":117.26,"h":117.47,"l":117.26,"n":13,"o":117.39,"t":"2026-10-13T19:45:00Z","v":805,"vw":117.382857},{"c":116.71,"h":116.71,"l":116.71,"n":4,"o":116.71,"t":"2026-10-14T13:30:00Z","v":406,"vw":116.71},{"c":117.04,"h":117.04,"l":117.03,"n":3,"o":117.03,"t":"2026-10-14T13:45:00Z","v":202,"vw":117.035},{"c":116.64,"h":116.64,"l":116.64,"n":1,"o":116.64,"t":"2026-10-14T14:30:00Z","v":390,"vw":116.64},{"c":116.4,"h":116.685,"l":116.3729,"n":9,"o":116.685,"t":"2026-10-14T15:00:00Z","v":596,"vw":116.447944},{"c":115.9941,"h":116.13,"l":115.9941,"n":3,"o":116.05,"t":"2026-10-14T16:30:00Z","v":1349,"vw":116.052357},{"c":115.9271,"h":116.065,"l":115.9271,"n":3,"o":116.065,"t":"2026-10-14T17:30:00Z","v":1239,"vw":116.052747},{"c":115.7001,"h":115.7001,"l":115.7001,"n":2,"o":115.7001,"t":"2026-10-14T18:00:00Z","v":1106,"vw":115.7001},{"c":115.665,"h":115.665,"l":115.665,"n":1,"o":115.665,"t":"2026-10-14T18:15:00Z","v":306,"vw":115.665},{"c":115.605,"h":115.85,"l":115.51,"n":24,"o":115.51,"t":"2026-10-14T18:45:00Z","v":2304,"vw":115.758659},{"c":115.65,"h":115.65,"l":115.65,"n":2,"o":115.65,"t":"2026-10-14T19:00:00Z","v":150,"vw":115.65},{"c":115.57,"h":115.57,"l":115.56,"n":3,"o":115.56,"t":"2026-10-14T19:15:00Z","v":2364,"vw":115.567342},{"c":115.405,"h":115.74,"l":115.405,"n":28,"o":115.74,"t":"2026-10-14T19:30:00Z","v":2023,"vw":115.549305},{"c":115.35,"h":115.35,"l":115.35,"n":2,"o":115.35,"t":"2026-10-14T19:45:00Z","v":254,"vw":115.35},{"c":113.525,"h":113.525,"l":112.96,"n":10,"o":113.51,"t":"2026-10-15T13:30:00Z","v":658,"vw":113.334979},{"c":113.34,"h":113.6,"l":113.34,"n":2,"o":113.6,"t":"2026-10-15T13:45:00Z","v":236,"vw":113.489831},{"c":113.7351,"h":113.7351,"l":113.7351,"n":1,"o":113.7351,"t":"2026-10-15T14:00:00Z","v":1000,"vw":113.7351},{"c":113.72,"h":113.72,"l":113.72,"n":1,"o":113.72,"t":"2026-10-15T14:15:00Z","v":164,"vw":113.72},{"c":113.88,"h":113.88,"l":113.875,"n":2,"o":113.875,"t":"2026-10-15T14:30:00Z","v":1262,"vw":113.878352},{"c":114.55,"h":114.55,"l":114.4,"n":6,"o":114.45,"t":"2026-10-15T15:15:00Z","v":598,"vw":114.440733},{"c":114.44,"h":114.44,"l":114.345,"n":4,"o":114.345,"t":"2026-10-15T15:30:00Z","v":291,"vw":114.386667},{"c":114.46,"h":114.46,"l":114.36,"n":10,"o":114.37,"t":"2026-10-15T15:45:00Z","v":1003,"vw":114.375767},{"c":114.7513,"h":114.7513,"l":114.7513,"n":3,"o":114.7513,"t":"2026-10-15T17:45:00Z","v":189,"vw":114.7513},{"c":114.46,"h":114.46,"l":114.46,"n":1,"o":114.46,"t":"2026-10-15T18:00:00Z","v":112,"vw":114.46},{"c":114.54,"h":114.54,"l":114.54,"n":2,"o":114.54,"t":"2026-10-15T18:15:00Z","v":101,"vw":114.54},{"c":114.78,"h":114.88,"l":114.78,"n":42,"o":114.78,"t":"2026-10-15T19:00:00Z","v":5158,"vw":114.825734},{"c":114.905,"h":114.905,"l":114.905,"n":3,"o":114.905,"t":"2026-10-15T19:15:00Z","v":1915,"vw":114.905},{"c":114.83,"h":114.94,"l":114.81,"n":6,"o":114.81,"t":"2026-10-15T19:30:00Z","v":452,"vw":114.86963},{"c":114.96,"h":114.96,"l":114.96,"n":2,"o":114.96,"t":"2026-10-15T19:45:00Z","v":102,"vw":114.96},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-15T20:00:00Z","v":332,"vw":115},{"c":115.42,"h":115.42,"l":115.01,"n":9,"o":115.01,"t":"2026-10-16T08:00:00Z","v":1525,"vw":115.089334},{"c":115.9,"h":115.9,"l":115.8,"n":9,"o":115.8,"t":"2026-10-16T13:30:00Z","v":1630,"vw":115.885803},{"c":115.47,"h":115.47,"l":115.47,"n":1,"o":115.47,"t":"2026-10-16T13:45:00Z","v":100,"vw":115.47},{"c":115.4476,"h":115.4476,"l":115.17,"n":4,"o":115.17,"t":"2026-10-16T14:30:00Z","v":378,"vw":115.30747},{"c":115.65,"h":115.65,"l":115.65,"n":1,"o":115.65,"t":"2026-10-16T14:45:00Z","v":337,"vw":115.65},{"c":115.185,"h":115.185,"l":115.185,"n":1,"o":115.185,"t":"2026-10-16T15:00:00Z","v":104,"vw":115.185},{"c":115.12,"h":115.12,"l":115.12,"n":2,"o":115.12,"t":"2026-10-16T15:15:00Z","v":106,"vw":115.12},{"c":115.03,"h":115.03,"l":115.03,"n":8,"o":115.03,"t":"2026-10-16T15:30:00Z","v":323,"vw":115.03},{"c":114.1425,"h":114.1425,"l":114.09,"n":3,"o":114.095,"t":"2026-10-16T17:15:00Z","v":300,"vw":114.109167},{"c":114.2199,"h":114.22,"l":114.2199,"n":5,"o":114.22,"t":"2026-10-16T17:45:00Z","v":505,"vw":114.21995},{"c":114.09,"h":114.12,"l":114.09,"n":5,"o":114.12,"t":"2026-10-16T18:00:00Z","v":288,"vw":114.105},{"c":114,"h":114.06,"l":114,"n":4,"o":114.06,"t":"2026-10-16T18:45:00Z","v":452,"vw":114.045},{"c":113.74,"h":113.76,"l":113.74,"n":5,"o":113.74,"t":"2026-10-16T19:00:00Z","v":335,"vw":113.746667},{"c":114.1,"h":114.1,"l":113.77,"n":3,"o":113.77,"t":"2026-10-16T19:15:00Z","v":301,"vw":113.884783},{"c":113.9,"h":113.94,"l":113.9,"n":3,"o":113.94,"t":"2026-10-16T19:30:00Z","v":202,"vw":113.92},{"c":113.87,"h":113.88,"l":113.85,"n":3,"o":113.88,"t":"2026-10-16T19:45:00Z","v":426,"vw":113.868052},{"c":114.03,"h":114.6,"l":114.03,"n":4,"o":114.03,"t":"2026-10-19T08:00:00Z","v":800,"vw":114.10125},{"c":114.63,"h":114.63,"l":114.6,"n":6,"o":114.6,"t":"2026-10-19T08:15:00Z","v":510,"vw":114.618},{"c":114.51,"h":114.51,"l":114.51,"n":1,"o":114.51,"t":"2026-10-19T08:45:00Z","v":100,"vw":114.51},{"c":115.18,"h":115.18,"l":115.18,"n":3,"o":115.18,"t":"2026-10-19T13:30:00Z","v":174,"vw":115.18},{"c":115.04,"h":115.04,"l":115.04,"n":1,"o":115.04,"t":"2026-10-19T14:30:00Z","v":100,"vw":115.04},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-19T14:45:00Z","v":296,"vw":115},{"c":115.045,"h":115.045,"l":115.045,"n":1,"o":115.045,"t":"2026-10-19T15:00:00Z","v":613,"vw":115.045},{"c":115.02,"h":115.02,"l":115.02,"n":2,"o":115.02,"t":"2026-10-19T16:00:00Z","v":101,"vw":115.02},{"c":115.055,"h":115.055,"l":115.055,"n":2,"o":115.055,"t":"2026-10-19T16:15:00Z","v":163,"vw":115.055},{"c":114.9499,"h":114.95,"l":114.88,"n":7,"o":114.9199,"t":"2026-10-19T16:45:00Z","v":700,"vw":114.929971},{"c":114.9,"h":114.91,"l":114.9,"n":3,"o":114.9,"t":"2026-10-19T17:00:00Z","v":300,"vw":114.903333},{"c":114.6704,"h":114.89,"l":114.6704,"n":15,"o":114.79,"t":"2026-10-19T17:15:00Z","v":971,"vw":114.766875},{"c":114.775,"h":114.775,"l":114.775,"n":1,"o":114.775,"t":"2026-10-19T18:15:00Z","v":271,"vw":114.775},{"c":114.8,"h":114.8,"l":114.775,"n":3,"o":114.775,"t":"2026-10-19T18:45:00Z","v":250,"vw":114.786737},{"c":114.86,"h":114.86,"l":114.86,"n":3,"o":114.86,"t":"2026-10-19T19:15:00Z","v":136,"vw":114.86},{"c":114.84,"h":114.8475,"l":114.8054,"n":4,"o":114.8054,"t":"2026-10-19T19:30:00Z","v":441,"vw":114.82527},{"c":114.56,"h":114.85,"l":114.56,"n":26,"o":114.85,"t":"2026-10-19T19:45:00Z","v":2161,"vw":114.733182},{"c":114.06,"h":114.24,"l":114.06,"n":7,"o":114.24,"t":"2026-10-20T13:30:00Z","v":697,"vw":114.138356},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-10-20T13:45:00Z","v":137,"vw":114.02},{"c":115.12,"h":115.12,"l":115.095,"n":4,"o":115.095,"t":"2026-10-20T14:30:00Z","v":784,"vw":115.112935},{"c":114.775,"h":114.9961,"l":114.775,"n":9,"o":114.9961,"t":"2026-10-20T17:00:00Z","v":324,"vw":114.893221},{"c":114.92,"h":114.92,"l":114.805,"n":6,"o":114.805,"t":"2026-10-20T17:15:00Z","v":1081,"vw":114.816176},{"c":115.1,"h":115.2,"l":115.1,"n":4,"o":115.105,"t":"2026-10-20T18:15:00Z","v":528,"vw":115.161},{"c":114.905,"h":115.065,"l":114.7201,"n":15,"o":115.065,"t":"2026-10-20T18:30:00Z","v":981,"vw":114.936536},{"c":115.025,"h":115.035,"l":115.025,"n":6,"o":115.035,"t":"2026-10-20T19:15:00Z","v":474,"vw":115.03052},{"c":115.05,"h":115.05,"l":115.05,"n":4,"o":115.05,"t":"2026-10-20T20:00:00Z","v":115,"vw":115.05},{"c":115.06,"h":115.06,"l":115.06,"n":1,"o":115.06,"t":"2026-10-21T12:45:00Z","v":100,"vw":115.06},{"c":115.06,"h":115.06,"l":115.06,"n":2,"o":115.06,"t":"2026-10-21T13:00:00Z","v":110,"vw":115.06},{"c":115.6,"h":115.61,"l":115.51,"n":5,"o":115.51,"t":"2026-10-21T13:30:00Z","v":457,"vw":115.56262},{"c":114.956,"h":114.956,"l":114.956,"n":3,"o":114.956,"t":"2026-10-21T14:45:00Z","v":1358,"vw":114.956},{"c":114.97,"h":115.0399,"l":114.97,"n":4,"o":115.0399,"t":"2026-10-21T15:00:00Z","v":704,"vw":115.028434},{"c":115.5092,"h":115.5092,"l":115.5092,"n":2,"o":115.5092,"t":"2026-10-21T16:00:00Z","v":245,"vw":115.5092},{"c":115.2683,"h":115.2683,"l":115.2683,"n":4,"o":115.2683,"t":"2026-10-21T18:30:00Z","v":204,"vw":115.2683},{"c":115.215,"h":115.215,"l":115.215,"n":1,"o":115.215,"t":"2026-10-21T18:45:00Z","v":107,"vw":115.215},{"c":115.06,"h":115.06,"l":115.045,"n":4,"o":115.045,"t":"2026-10-21T19:15:00Z","v":411,"vw":115.050809},{"c":115.3225,"h":115.3225,"l":115.105,"n":4,"o":115.105,"t":"2026-10-21T19:30:00Z","v":460,"vw":115.176117},{"c":114.9714,"h":114.9714,"l":114.9714,"n":2,"o":114.9714,"t":"2026-10-21T19:45:00Z","v":127,"vw":114.9714},{"c":115.4,"h":115.4,"l":115.4,"n":5,"o":115.4,"t":"2026-10-21T20:00:00Z","v":109,"vw":115.4},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-22T13:30:00Z","v":371,"vw":113.56},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-22T15:00:00Z","v":552,"vw":113},{"c":112.97,"h":112.97,"l":112.8,"n":10,"o":112.8,"t":"2026-10-22T15:15:00Z","v":1710,"vw":112.942359},{"c":113.09,"h":113.09,"l":113.09,"n":2,"o":113.09,"t":"2026-10-22T16:00:00Z","v":101,"vw":113.09},{"c":112.86,"h":112.86,"l":112.86,"n":1,"o":112.86,"t":"2026-10-22T16:30:00Z","v":110,"vw":112.86},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-22T17:00:00Z","v":700,"vw":113},{"c":113.0603,"h":113.0603,"l":113.0603,"n":2,"o":113.0603,"t":"2026-10-22T17:15:00Z","v":120,"vw":113.0603},{"c":113.2,"h":113.2,"l":113.2,"n":2,"o":113.2,"t":"2026-10-22T17:45:00Z","v":10572,"vw":113.2},{"c":113.03,"h":113.4,"l":113,"n":16,"o":113,"t":"2026-10-22T18:00:00Z","v":990,"vw":113.092857},{"c":113.05,"h":113.05,"l":113.05,"n":11,"o":113.05,"t":"2026-10-22T18:15:00Z","v":525,"vw":113.05},{"c":112.58,"h":113.08,"l":112.58,"n":98,"o":113.05,"t":"2026-10-22T18:30:00Z","v":10410,"vw":113.035367},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-22T18:45:00Z","v":5430,"vw":113.01},{"c":112.81,"h":112.81,"l":112.6039,"n":7,"o":112.6039,"t":"2026-10-22T19:00:00Z","v":899,"vw":112.78197},{"c":112.865,"h":112.865,"l":112.865,"n":7,"o":112.865,"t":"2026-10-22T19:30:00Z","v":141,"vw":112.865},{"c":112.84,"h":112.84,"l":112.84,"n":2,"o":112.84,"t":"2026-10-22T19:45:00Z","v":201,"vw":112.84},{"c":112.96,"h":112.96,"l":112.96,"n":3,"o":112.96,"t":"2026-10-22T20:00:00Z","v":103,"vw":112.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2614523599317358,"strike":124.54190560273057,"iv":0.37365115855735115,"gamma":0.02359545951181379,"theta":-0.060147092922713745,"vega":0.08894510437301746,"rho":0.016121185575922632,"breakevenPct":11.369828224736471},{"delta":0.25,"premium":1.4003148550991231,"strike":120.66246859867836,"iv":0.3085751366990544,"gamma":0.03242746556514306,"theta":-0.05720505402602202,"vega":0.10093317128504771,"rho":0.020184534383394164,"breakevenPct":8.058413114179789},{"delta":0.3,"premium":1.5814671010528494,"strike":118.37065797894302,"iv":0.2723509786668339,"gamma":0.040230245359506846,"theta":-0.056018015437569436,"vega":0.11042639316047179,"rho":0.024248560824845,"breakevenPct":6.189912429174809},{"delta":0.35,"premium":1.787283456256198,"strike":116.75144362495868,"iv":0.24821994735005073,"gamma":0.046973836216186414,"theta":-0.055163362576832804,"vega":0.11758858031911333,"rho":0.028328365594330444,"breakevenPct":4.938674824021676},{"delta":0.4,"premium":1.9798637065605451,"strike":115.46757528959637,"iv":0.22703469462346296,"gamma":0.05358843636064506,"theta":-0.053478110303220285,"vega":0.12257791789569557,"rho":0.03242121256232735,"breakevenPct":3.972591179317385},{"delta":0.45,"premium":2.277149042083128,"strike":114.43212739479218,"iv":0.218354888465212,"gamma":0.05685912574907496,"theta":-0.05287710831196806,"vega":0.12561663732504763,"rho":0.036681751439693135,"breakevenPct":3.3191186587069006},{"delta":0.5,"premium":2.6982486865148863,"strike":113.52714535901926,"iv":0.22004413309982487,"gamma":0.05682714535901926,"theta":-0.053809281961471105,"vega":0.1267,"rho":0.04092864352631512,"breakevenPct":2.8907525190635233},{"delta":0.55,"premium":3.2284433962264156,"strike":112.6245283018868,"iv":0.2264179245283019,"gamma":0.05487320754716981,"theta":-0.05538849056603774,"vega":0.1257988679245283,"rho":0.04505573549213726,"breakevenPct":2.561058514618637},{"delta":0.6,"premium":3.754235197368421,"strike":111.7220394736842,"iv":0.22876348684210526,"gamma":0.05294473684210526,"theta":-0.05528240131578947,"vega":0.12274342105263157,"rho":0.04918876542492589,"breakevenPct":2.227580268283148},{"delta":0.65,"premium":4.186420612813371,"strike":110.8300835654596,"iv":0.22078774373259052,"gamma":0.05275766016713092,"theta":-0.05226267409470752,"vega":0.11788440111420613,"rho":0.053335156962851626,"breakevenPct":1.8205596479045596},{"delta":0.7,"premium":5.131781045751634,"strike":109.66993464052288,"iv":0.2368297385620915,"gamma":0.0459359477124183,"theta":-0.053090522875816996,"vega":0.11033529411764706,"rho":0.05729144251761699,"breakevenPct":1.6304140282175223},{"delta":0.75,"premium":5.634143222506394,"strike":108.769820971867,"iv":0.22532710997442454,"gamma":0.04424910485933504,"theta":-0.047739641943734014,"vega":0.10105140664961637,"rho":0.06143417632927828,"breakevenPct":1.2782969142824097},{"delta":0.8,"premium":6.672281167108754,"strike":107.47214854111405,"iv":0.23141962864721485,"gamma":0.03791909814323607,"theta":-0.04445809018567639,"vega":0.08892148541114057,"rho":0.06530217012407878,"breakevenPct":1.0485390476476772}],"put":[{"delta":0.25,"premium":1.5599646814745876,"strike":107.19929362949175,"iv":0.31493017720778527,"gamma":0.031789119076257616,"theta":-0.05133161747134338,"vega":0.10093940363590485,"rho":-0.024850172635295667,"breakevenPct":6.480764033270916},{"delta":0.3,"premium":1.75,"strike":109.13554953138102,"iv":0.27780920838047324,"gamma":0.03945303698306433,"theta":-0.048698590205491964,"vega":0.11044371475251409,"rho":-0.0297659140342966,"breakevenPct":4.934888870944558},{"delta":0.35,"premium":1.8831997222803576,"strike":110.66599861140179,"iv":0.24242545505890192,"gamma":0.04808240956114105,"theta":-0.044191858326288025,"vega":0.11753321506671058,"rho":-0.03466977084236037,"breakevenPct":3.6979471590638853},{"delta":0.4,"premium":2.0317353867080823,"strike":111.81735386708083,"iv":0.21691283372455208,"gamma":0.05613443537338453,"theta":-0.04020577243538546,"vega":0.12263942607160286,"rho":-0.039561884949815655,"breakevenPct":2.810181940179932},{"delta":0.45,"premium":2.23919428616322,"strike":112.68797922241171,"iv":0.2005979898213627,"gamma":0.06192437389835748,"theta":-0.037545081547112565,"vega":0.1255974188148975,"rho":-0.044205412792687145,"breakevenPct":2.223101154170951},{"delta":0.5,"premium":2.5947784810126584,"strike":113.49050632911393,"iv":0.19642816455696202,"gamma":0.06355664556962025,"theta":-0.03655284810126583,"vega":0.1266,"rho":-0.04893375993639097,"breakevenPct":1.827436395094484},{"delta":0.55,"premium":3.0299050632911393,"strike":114.28164556962025,"iv":0.19683955696202532,"gamma":0.0629746835443038,"theta":-0.03569588607594937,"vega":0.1256987341772152,"rho":-0.05374669854357166,"breakevenPct":1.5122693817907922},{"delta":0.6,"premium":3.4628176382660683,"strike":115.06875934230195,"iv":0.19434992526158446,"gamma":0.06233124065769805,"theta":-0.033563079222720484,"vega":0.1229186846038864,"rho":-0.05856177975973537,"breakevenPct":1.198705998551803},{"delta":0.65,"premium":3.8738789237668163,"strike":115.81614349775785,"iv":0.1883708520179372,"gamma":0.06158385650224216,"theta":-0.02990089686098655,"vega":0.11768699551569507,"rho":-0.06334203635002272,"breakevenPct":0.9009697468209605},{"delta":0.7,"premium":4.468366425992779,"strike":116.68050541516246,"iv":0.18798880866425993,"gamma":0.057929422382671486,"theta":-0.026822382671480148,"vega":0.11041155234657041,"rho":-0.06818856766031572,"breakevenPct":0.6620582602959624},{"delta":0.75,"premium":5.08,"strike":117.54285714285714,"iv":0.18518857142857142,"gamma":0.05364,"theta":-0.022597142857142857,"vega":0.10076,"rho":-0.07302241550069054,"breakevenPct":0.44010522055847673},{"delta":0.8,"premium":5.781589958158997,"strike":118.47698744769875,"iv":0.18168451882845188,"gamma":0.0482041841004184,"theta":-0.01751506276150627,"vega":0.08884686192468617,"rho":-0.07789531339136907,"breakevenPct":0.2342444320646679},{"delta":0.85,"premium":8.744529262086516,"strike":121.54452926208651,"iv":0.22880076335877866,"gamma":0.03324961832061068,"theta":-0.017571755725190843,"vega":0.07402111959287531,"rho":-0.08427673370633623,"breakevenPct":0.141643059490082},{"delta":0.9,"premium":10.682648401826478,"strike":123.67123287671232,"iv":0.23720730593607292,"gamma":0.023614611872146123,"theta":-0.01106210045662099,"vega":0.05581369863013697,"rho":-0.08999380815241483,"breakevenPct":0.08448458742416043}]},"raw":{"call":[{"delta":0.2,"premium":1.2614523599317358,"strike":124.54190560273057,"iv":0.37365115855735115,"gamma":0.02359545951181379,"theta":-0.060147092922713745,"vega":0.08894510437301746,"rho":0.016121185575922632,"breakevenPct":11.369828224736471},{"delta":0.25,"premium":1.4003148550991231,"strike":120.66246859867836,"iv":0.3085751366990544,"gamma":0.03242746556514306,"theta":-0.05720505402602202,"vega":0.10093317128504771,"rho":0.020184534383394164,"breakevenPct":8.058413114179789},{"delta":0.3,"premium":1.5814671010528494,"strike":118.37065797894302,"iv":0.2723509786668339,"gamma":0.040230245359506846,"theta":-0.056018015437569436,"vega":0.11042639316047179,"rho":0.024248560824845,"breakevenPct":6.189912429174809},{"delta":0.35,"premium":1.787283456256198,"strike":116.75144362495868,"iv":0.24821994735005073,"gamma":0.046973836216186414,"theta":-0.055163362576832804,"vega":0.11758858031911333,"rho":0.028328365594330444,"breakevenPct":4.938674824021676},{"delta":0.4,"premium":1.9798637065605451,"strike":115.46757528959637,"iv":0.22703469462346296,"gamma":0.05358843636064506,"theta":-0.053478110303220285,"vega":0.12257791789569557,"rho":0.03242121256232735,"breakevenPct":3.972591179317385},{"delta":0.45,"premium":2.277149042083128,"strike":114.43212739479218,"iv":0.218354888465212,"gamma":0.05685912574907496,"theta":-0.05287710831196806,"vega":0.12561663732504763,"rho":0.036681751439693135,"breakevenPct":3.3191186587069006},{"delta":0.5,"premium":2.6982486865148863,"strike":113.52714535901926,"iv":0.22004413309982487,"gamma":0.05682714535901926,"theta":-0.053809281961471105,"vega":0.1267,"rho":0.04092864352631512,"breakevenPct":2.8907525190635233},{"delta":0.55,"premium":3.2284433962264156,"strike":112.6245283018868,"iv":0.2264179245283019,"gamma":0.05487320754716981,"theta":-0.05538849056603774,"vega":0.1257988679245283,"rho":0.04505573549213726,"breakevenPct":2.561058514618637},{"delta":0.6,"premium":3.754235197368421,"strike":111.7220394736842,"iv":0.22876348684210526,"gamma":0.05294473684210526,"theta":-0.05528240131578947,"vega":0.12274342105263157,"rho":0.04918876542492589,"breakevenPct":2.227580268283148},{"delta":0.65,"premium":4.186420612813371,"strike":110.8300835654596,"iv":0.22078774373259052,"gamma":0.05275766016713092,"theta":-0.05226267409470752,"vega":0.11788440111420613,"rho":0.053335156962851626,"breakevenPct":1.8205596479045596},{"delta":0.7,"premium":5.131781045751634,"strike":109.66993464052288,"iv":0.2368297385620915,"gamma":0.0459359477124183,"theta":-0.053090522875816996,"vega":0.11033529411764706,"rho":0.05729144251761699,"breakevenPct":1.6304140282175223},{"delta":0.75,"premium":5.634143222506394,"strike":108.769820971867,"iv":0.22532710997442454,"gamma":0.04424910485933504,"theta":-0.047739641943734014,"vega":0.10105140664961637,"rho":0.06143417632927828,"breakevenPct":1.2782969142824097},{"delta":0.8,"premium":6.672281167108754,"strike":107.47214854111405,"iv":0.23141962864721485,"gamma":0.03791909814323607,"theta":-0.04445809018567639,"vega":0.08892148541114057,"rho":0.06530217012407878,"breakevenPct":1.0485390476476772}],"put":[{"delta":0.25,"premium":1.5599646814745876,"strike":107.19929362949175,"iv":0.31493017720778527,"gamma":0.031789119076257616,"theta":-0.05133161747134338,"vega":0.10093940363590485,"rho":-0.024850172635295667,"breakevenPct":6.480764033270916},{"delta":0.3,"premium":1.75,"strike":109.13554953138102,"iv":0.27780920838047324,"gamma":0.03945303698306433,"theta":-0.048698590205491964,"vega":0.11044371475251409,"rho":-0.0297659140342966,"breakevenPct":4.934888870944558},{"delta":0.35,"premium":1.8831997222803576,"strike":110.66599861140179,"iv":0.24242545505890192,"gamma":0.04808240956114105,"theta":-0.044191858326288025,"vega":0.11753321506671058,"rho":-0.03466977084236037,"breakevenPct":3.6979471590638853},{"delta":0.4,"premium":2.0317353867080823,"strike":111.81735386708083,"iv":0.21691283372455208,"gamma":0.05613443537338453,"theta":-0.04020577243538546,"vega":0.12263942607160286,"rho":-0.039561884949815655,"breakevenPct":2.810181940179932},{"delta":0.45,"premium":2.23919428616322,"strike":112.68797922241171,"iv":0.2005979898213627,"gamma":0.06192437389835748,"theta":-0.037545081547112565,"vega":0.1255974188148975,"rho":-0.044205412792687145,"breakevenPct":2.223101154170951},{"delta":0.5,"premium":2.5947784810126584,"strike":113.49050632911393,"iv":0.19642816455696202,"gamma":0.06355664556962025,"theta":-0.03655284810126583,"vega":0.1266,"rho":-0.04893375993639097,"breakevenPct":1.827436395094484},{"delta":0.55,"premium":3.0299050632911393,"strike":114.28164556962025,"iv":0.19683955696202532,"gamma":0.0629746835443038,"theta":-0.03569588607594937,"vega":0.1256987341772152,"rho":-0.05374669854357166,"breakevenPct":1.5122693817907922},{"delta":0.6,"premium":3.4628176382660683,"strike":115.06875934230195,"iv":0.19434992526158446,"gamma":0.06233124065769805,"theta":-0.033563079222720484,"vega":0.1229186846038864,"rho":-0.05856177975973537,"breakevenPct":1.198705998551803},{"delta":0.65,"premium":3.8738789237668163,"strike":115.81614349775785,"iv":0.1883708520179372,"gamma":0.06158385650224216,"theta":-0.02990089686098655,"vega":0.11768699551569507,"rho":-0.06334203635002272,"breakevenPct":0.9009697468209605},{"delta":0.7,"premium":4.468366425992779,"strike":116.68050541516246,"iv":0.18798880866425993,"gamma":0.057929422382671486,"theta":-0.026822382671480148,"vega":0.11041155234657041,"rho":-0.06818856766031572,"breakevenPct":0.6620582602959624},{"delta":0.75,"premium":5.08,"strike":117.54285714285714,"iv":0.18518857142857142,"gamma":0.05364,"theta":-0.022597142857142857,"vega":0.10076,"rho":-0.07302241550069054,"breakevenPct":0.44010522055847673},{"delta":0.8,"premium":5.781589958158997,"strike":118.47698744769875,"iv":0.18168451882845188,"gamma":0.0482041841004184,"theta":-0.01751506276150627,"vega":0.08884686192468617,"rho":-0.07789531339136907,"breakevenPct":0.2342444320646679},{"delta":0.85,"premium":8.744529262086516,"strike":121.54452926208651,"iv":0.22880076335877866,"gamma":0.03324961832061068,"theta":-0.017571755725190843,"vega":0.07402111959287531,"rho":-0.08427673370633623,"breakevenPct":0.141643059490082},{"delta":0.9,"premium":10.682648401826478,"strike":123.67123287671232,"iv":0.23720730593607292,"gamma":0.023614611872146123,"theta":-0.01106210045662099,"vega":0.05581369863013697,"rho":-0.08999380815241483,"breakevenPct":0.08448458742416043}]}},"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"}}