{"symbol":"DFJ","url":"https://intraalpha.com/companies/DFJ","capturedAt":"2026-10-22T22:56:35.899Z","state":"ready","quote":{"symbol":"DFJ","last_price":113.09,"prev_close":113.35,"regular_close":113.09,"change":-0.26,"change_pct":-0.2294,"regular_change":-0.26,"regular_change_pct":-0.2294,"extended_change":0,"extended_change_pct":0,"bid":109.93,"ask":119.21,"bid_size":100,"ask_size":100,"volume":36168,"vwap":112.705978,"open":112.64,"high":113.09,"low":112.21,"close":113.09,"trade_count":246,"last_trade_at":"2026-10-22T22:30:00.004236666Z","last_quote_at":"2026-10-22T20:01:17.529366465Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","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":450000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.31,"dividend_yield":0.0234,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:35.537494+00:00"},"optionObservedAt":"2026-10-22T19:55:05.967Z","bars":[{"c":113.07,"h":113.37,"l":113.07,"n":4,"o":113.37,"t":"2026-10-15T13:30:00Z","v":697,"vw":113.322607},{"c":113.205,"h":113.28,"l":113.205,"n":5,"o":113.28,"t":"2026-10-15T13:35:00Z","v":207,"vw":113.2425},{"c":113.68,"h":113.68,"l":113.54,"n":5,"o":113.54,"t":"2026-10-15T13:40:00Z","v":442,"vw":113.62},{"c":113.39,"h":113.43,"l":113.39,"n":7,"o":113.43,"t":"2026-10-15T13:45:00Z","v":711,"vw":113.423333},{"c":113.23,"h":113.44,"l":113.23,"n":7,"o":113.44,"t":"2026-10-15T13:50:00Z","v":401,"vw":113.32369},{"c":113.28,"h":113.28,"l":113.1801,"n":6,"o":113.1801,"t":"2026-10-15T13:55:00Z","v":410,"vw":113.255025},{"c":113.49,"h":113.51,"l":113.49,"n":2,"o":113.51,"t":"2026-10-15T14:05:00Z","v":11055,"vw":113.491628},{"c":113.57,"h":113.7,"l":113.57,"n":6,"o":113.7,"t":"2026-10-15T14:40:00Z","v":724,"vw":113.67},{"c":113.538,"h":113.538,"l":113.538,"n":1,"o":113.538,"t":"2026-10-15T14:55:00Z","v":116,"vw":113.538},{"c":113.4052,"h":113.4052,"l":113.37,"n":2,"o":113.37,"t":"2026-10-15T15:30:00Z","v":280,"vw":113.392629},{"c":113.2175,"h":113.2175,"l":113.19,"n":14,"o":113.19,"t":"2026-10-15T16:05:00Z","v":1501,"vw":113.204667},{"c":113.52,"h":113.52,"l":113.52,"n":8,"o":113.52,"t":"2026-10-15T16:50:00Z","v":2086,"vw":113.52},{"c":113.6,"h":113.6,"l":113.6,"n":1,"o":113.6,"t":"2026-10-15T18:15:00Z","v":356,"vw":113.6},{"c":113.52,"h":113.52,"l":113.52,"n":5,"o":113.52,"t":"2026-10-15T18:20:00Z","v":597,"vw":113.52},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-15T18:55:00Z","v":374,"vw":113.52},{"c":113.4501,"h":113.78,"l":113.4501,"n":3,"o":113.78,"t":"2026-10-15T19:05:00Z","v":864,"vw":113.735309},{"c":113.5717,"h":113.5717,"l":113.5717,"n":2,"o":113.5717,"t":"2026-10-15T19:20:00Z","v":143,"vw":113.5717},{"c":113.655,"h":113.655,"l":113.655,"n":2,"o":113.655,"t":"2026-10-15T19:35:00Z","v":172,"vw":113.655},{"c":113.64,"h":113.645,"l":113.5661,"n":13,"o":113.5661,"t":"2026-10-15T19:50:00Z","v":560,"vw":113.603767},{"c":113.36,"h":113.699,"l":113.36,"n":24,"o":113.6601,"t":"2026-10-15T19:55:00Z","v":1697,"vw":113.578338},{"c":113.67,"h":113.67,"l":113.67,"n":3,"o":113.67,"t":"2026-10-15T20:00:00Z","v":154,"vw":113.67},{"c":115.04,"h":115.04,"l":115.04,"n":3,"o":115.04,"t":"2026-10-16T13:30:00Z","v":201,"vw":115.04},{"c":115.42,"h":115.42,"l":115.42,"n":1,"o":115.42,"t":"2026-10-16T13:35:00Z","v":100,"vw":115.42},{"c":115.22,"h":115.22,"l":115.22,"n":3,"o":115.22,"t":"2026-10-16T14:30:00Z","v":192,"vw":115.22},{"c":115.2912,"h":115.2912,"l":115.27,"n":10,"o":115.27,"t":"2026-10-16T14:55:00Z","v":2331,"vw":115.280461},{"c":115.355,"h":115.355,"l":115.355,"n":1,"o":115.355,"t":"2026-10-16T15:00:00Z","v":197,"vw":115.355},{"c":115.24,"h":115.25,"l":115.24,"n":11,"o":115.24,"t":"2026-10-16T15:05:00Z","v":1330,"vw":115.241588},{"c":115.16,"h":115.18,"l":115.16,"n":6,"o":115.18,"t":"2026-10-16T15:10:00Z","v":1253,"vw":115.178182},{"c":115.055,"h":115.055,"l":115.055,"n":2,"o":115.055,"t":"2026-10-16T15:30:00Z","v":131,"vw":115.055},{"c":114.555,"h":114.555,"l":114.5,"n":6,"o":114.5,"t":"2026-10-16T16:00:00Z","v":259,"vw":114.531087},{"c":114.57,"h":114.62,"l":114.57,"n":15,"o":114.5828,"t":"2026-10-16T16:05:00Z","v":3490,"vw":114.602787},{"c":114.4497,"h":114.4497,"l":114.4497,"n":1,"o":114.4497,"t":"2026-10-16T16:35:00Z","v":140,"vw":114.4497},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-16T17:50:00Z","v":2000,"vw":114.3},{"c":114.16,"h":114.16,"l":114.15,"n":6,"o":114.16,"t":"2026-10-16T18:05:00Z","v":1609,"vw":114.153819},{"c":114.06,"h":114.06,"l":114.06,"n":1,"o":114.06,"t":"2026-10-16T18:10:00Z","v":225,"vw":114.06},{"c":114.185,"h":114.185,"l":114.185,"n":4,"o":114.185,"t":"2026-10-16T18:25:00Z","v":294,"vw":114.185},{"c":114.045,"h":114.045,"l":114.045,"n":2,"o":114.045,"t":"2026-10-16T19:05:00Z","v":200,"vw":114.045},{"c":114.268,"h":114.268,"l":114.17,"n":7,"o":114.17,"t":"2026-10-16T19:10:00Z","v":434,"vw":114.202667},{"c":114.27,"h":114.27,"l":114.23,"n":11,"o":114.255,"t":"2026-10-16T19:15:00Z","v":1216,"vw":114.261741},{"c":114.25,"h":114.25,"l":114.25,"n":4,"o":114.25,"t":"2026-10-16T19:20:00Z","v":600,"vw":114.25},{"c":114.32,"h":114.32,"l":114.32,"n":1,"o":114.32,"t":"2026-10-16T19:30:00Z","v":100,"vw":114.32},{"c":114.18,"h":114.18,"l":114.18,"n":3,"o":114.18,"t":"2026-10-16T19:35:00Z","v":466,"vw":114.18},{"c":114.27,"h":114.27,"l":114.27,"n":2,"o":114.27,"t":"2026-10-16T19:40:00Z","v":200,"vw":114.27},{"c":114.06,"h":114.08,"l":114.06,"n":10,"o":114.08,"t":"2026-10-16T19:55:00Z","v":485,"vw":114.070438},{"c":114.07,"h":114.07,"l":114.07,"n":6,"o":114.07,"t":"2026-10-19T13:30:00Z","v":354,"vw":114.07},{"c":113.99,"h":113.99,"l":113.99,"n":5,"o":113.99,"t":"2026-10-19T14:00:00Z","v":707,"vw":113.99},{"c":114.12,"h":114.12,"l":114.12,"n":2,"o":114.12,"t":"2026-10-19T14:25:00Z","v":382,"vw":114.12},{"c":113.99,"h":113.99,"l":113.99,"n":4,"o":113.99,"t":"2026-10-19T15:45:00Z","v":214,"vw":113.99},{"c":113.9,"h":113.9,"l":113.9,"n":2,"o":113.9,"t":"2026-10-19T15:55:00Z","v":197,"vw":113.9},{"c":113.6158,"h":113.6158,"l":113.6158,"n":1,"o":113.6158,"t":"2026-10-19T18:30:00Z","v":195,"vw":113.6158},{"c":113.52,"h":113.69,"l":113.52,"n":4,"o":113.69,"t":"2026-10-19T19:05:00Z","v":806,"vw":113.548921},{"c":113.55,"h":113.55,"l":113.4,"n":14,"o":113.48,"t":"2026-10-19T19:50:00Z","v":1918,"vw":113.483335},{"c":113.26,"h":113.26,"l":113.26,"n":5,"o":113.26,"t":"2026-10-19T19:55:00Z","v":252,"vw":113.26},{"c":112.48,"h":112.53,"l":112.35,"n":15,"o":112.35,"t":"2026-10-20T13:30:00Z","v":1096,"vw":112.440326},{"c":112.69,"h":112.69,"l":112.44,"n":12,"o":112.44,"t":"2026-10-20T13:35:00Z","v":1486,"vw":112.582244},{"c":112.62,"h":112.62,"l":112.59,"n":7,"o":112.59,"t":"2026-10-20T13:40:00Z","v":736,"vw":112.611013},{"c":112.76,"h":112.76,"l":112.76,"n":2,"o":112.76,"t":"2026-10-20T13:50:00Z","v":135,"vw":112.76},{"c":112.87,"h":112.87,"l":112.78,"n":4,"o":112.78,"t":"2026-10-20T13:55:00Z","v":1000,"vw":112.825},{"c":112.8126,"h":112.8126,"l":112.8126,"n":3,"o":112.8126,"t":"2026-10-20T14:00:00Z","v":305,"vw":112.8126},{"c":112.84,"h":112.84,"l":112.79,"n":7,"o":112.79,"t":"2026-10-20T14:05:00Z","v":913,"vw":112.811805},{"c":112.87,"h":112.87,"l":112.87,"n":3,"o":112.87,"t":"2026-10-20T15:25:00Z","v":252,"vw":112.87},{"c":112.95,"h":112.95,"l":112.95,"n":5,"o":112.95,"t":"2026-10-20T15:40:00Z","v":256,"vw":112.95},{"c":112.83,"h":112.83,"l":112.83,"n":3,"o":112.83,"t":"2026-10-20T15:45:00Z","v":107,"vw":112.83},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-10-20T15:55:00Z","v":112,"vw":113.01},{"c":112.8318,"h":112.8318,"l":112.8318,"n":4,"o":112.8318,"t":"2026-10-20T16:20:00Z","v":322,"vw":112.8318},{"c":113.0618,"h":113.0618,"l":113.0618,"n":2,"o":113.0618,"t":"2026-10-20T16:35:00Z","v":162,"vw":113.0618},{"c":113.17,"h":113.17,"l":113.15,"n":5,"o":113.15,"t":"2026-10-20T17:25:00Z","v":319,"vw":113.163333},{"c":112.96,"h":112.96,"l":112.96,"n":2,"o":112.96,"t":"2026-10-20T18:40:00Z","v":141,"vw":112.96},{"c":112.9412,"h":112.9412,"l":112.9412,"n":3,"o":112.9412,"t":"2026-10-20T19:10:00Z","v":201,"vw":112.9412},{"c":113.03,"h":113.03,"l":113.03,"n":2,"o":113.03,"t":"2026-10-20T19:15:00Z","v":102,"vw":113.03},{"c":113.16,"h":113.16,"l":113.09,"n":4,"o":113.09,"t":"2026-10-21T13:40:00Z","v":268,"vw":113.125},{"c":113.1896,"h":113.1896,"l":113.15,"n":3,"o":113.15,"t":"2026-10-21T14:15:00Z","v":436,"vw":113.17904},{"c":113.045,"h":113.045,"l":113.045,"n":3,"o":113.045,"t":"2026-10-21T15:10:00Z","v":224,"vw":113.045},{"c":113.23,"h":113.23,"l":113.23,"n":1,"o":113.23,"t":"2026-10-21T15:40:00Z","v":100,"vw":113.23},{"c":113.3208,"h":113.3208,"l":113.3208,"n":1,"o":113.3208,"t":"2026-10-21T15:55:00Z","v":360,"vw":113.3208},{"c":113.44,"h":113.44,"l":113.44,"n":6,"o":113.44,"t":"2026-10-21T16:35:00Z","v":455,"vw":113.44},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-10-21T17:50:00Z","v":199,"vw":113.1},{"c":113.175,"h":113.175,"l":113.175,"n":4,"o":113.175,"t":"2026-10-21T19:50:00Z","v":182,"vw":113.175},{"c":113.35,"h":113.35,"l":113.35,"n":5,"o":113.35,"t":"2026-10-21T19:55:00Z","v":258,"vw":113.35},{"c":112.64,"h":112.64,"l":112.64,"n":4,"o":112.64,"t":"2026-10-22T13:30:00Z","v":193,"vw":112.64},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-22T13:35:00Z","v":404,"vw":113.06},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-22T13:45:00Z","v":100,"vw":112.75},{"c":112.75,"h":112.82,"l":112.75,"n":25,"o":112.75,"t":"2026-10-22T13:50:00Z","v":4570,"vw":112.758007},{"c":112.75,"h":112.83,"l":112.74,"n":34,"o":112.75,"t":"2026-10-22T13:55:00Z","v":10860,"vw":112.753598},{"c":112.43,"h":112.43,"l":112.43,"n":4,"o":112.43,"t":"2026-10-22T14:30:00Z","v":197,"vw":112.43},{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-10-22T14:35:00Z","v":248,"vw":112.21},{"c":112.4547,"h":112.4547,"l":112.4547,"n":1,"o":112.4547,"t":"2026-10-22T15:05:00Z","v":155,"vw":112.4547},{"c":112.25,"h":112.25,"l":112.25,"n":1,"o":112.25,"t":"2026-10-22T15:15:00Z","v":1922,"vw":112.25},{"c":112.44,"h":112.45,"l":112.355,"n":5,"o":112.355,"t":"2026-10-22T15:50:00Z","v":683,"vw":112.4275},{"c":112.55,"h":112.55,"l":112.55,"n":1,"o":112.55,"t":"2026-10-22T16:00:00Z","v":134,"vw":112.55},{"c":112.58,"h":112.63,"l":112.58,"n":8,"o":112.63,"t":"2026-10-22T16:05:00Z","v":1402,"vw":112.604838},{"c":112.74,"h":112.74,"l":112.74,"n":4,"o":112.74,"t":"2026-10-22T16:15:00Z","v":564,"vw":112.74},{"c":112.68,"h":112.68,"l":112.68,"n":1,"o":112.68,"t":"2026-10-22T16:50:00Z","v":1000,"vw":112.68},{"c":112.75,"h":112.75,"l":112.74,"n":3,"o":112.74,"t":"2026-10-22T16:55:00Z","v":341,"vw":112.746},{"c":112.69,"h":112.69,"l":112.69,"n":2,"o":112.69,"t":"2026-10-22T17:00:00Z","v":242,"vw":112.69},{"c":112.73,"h":112.75,"l":112.73,"n":35,"o":112.75,"t":"2026-10-22T17:15:00Z","v":7401,"vw":112.749717},{"c":112.68,"h":112.75,"l":112.68,"n":15,"o":112.75,"t":"2026-10-22T17:35:00Z","v":3028,"vw":112.742783},{"c":112.715,"h":112.715,"l":112.715,"n":1,"o":112.715,"t":"2026-10-22T17:55:00Z","v":100,"vw":112.715},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-22T18:10:00Z","v":654,"vw":112.75},{"c":112.735,"h":112.735,"l":112.735,"n":1,"o":112.735,"t":"2026-10-22T18:25:00Z","v":195,"vw":112.735},{"c":112.66,"h":112.66,"l":112.66,"n":1,"o":112.66,"t":"2026-10-22T19:00:00Z","v":100,"vw":112.66},{"c":112.85,"h":112.85,"l":112.85,"n":1,"o":112.85,"t":"2026-10-22T19:15:00Z","v":363,"vw":112.85},{"c":112.72,"h":112.72,"l":112.72,"n":1,"o":112.72,"t":"2026-10-22T19:25:00Z","v":100,"vw":112.72},{"c":112.7051,"h":112.7051,"l":112.7051,"n":3,"o":112.7051,"t":"2026-10-22T19:30:00Z","v":119,"vw":112.7051},{"c":113.09,"h":113.09,"l":113.09,"n":3,"o":113.09,"t":"2026-10-22T19:55:00Z","v":154,"vw":113.09}],"history":[{"c":76.84,"h":77.4,"l":76.76,"n":322,"o":77.4,"t":"2024-10-21T04:00:00Z","v":13557,"vw":76.987889},{"c":75.61,"h":75.9199,"l":75.5629,"n":229,"o":75.86,"t":"2024-10-22T04:00:00Z","v":10755,"vw":75.687053},{"c":74.0702,"h":74.12,"l":73.77,"n":398,"o":74.06,"t":"2024-10-23T04:00:00Z","v":79591,"vw":73.923577},{"c":74.34,"h":74.34,"l":74.11,"n":126,"o":74.23,"t":"2024-10-24T04:00:00Z","v":4177,"vw":74.205384},{"c":74.01,"h":74.32,"l":73.83,"n":170,"o":74.32,"t":"2024-10-25T04:00:00Z","v":18964,"vw":73.99114},{"c":74.3603,"h":74.4381,"l":74.19,"n":122,"o":74.27,"t":"2024-10-28T04:00:00Z","v":5494,"vw":74.300591},{"c":74.5469,"h":74.69,"l":74.5062,"n":152,"o":74.5062,"t":"2024-10-29T04:00:00Z","v":6080,"vw":74.614677},{"c":74.8794,"h":75.29,"l":74.8,"n":246,"o":74.96,"t":"2024-10-30T04:00:00Z","v":20081,"vw":74.953412},{"c":75.6624,"h":75.6624,"l":75.12,"n":172,"o":75.49,"t":"2024-10-31T04:00:00Z","v":12387,"vw":75.44379},{"c":75.2105,"h":75.42,"l":75.08,"n":175,"o":75.3,"t":"2024-11-01T04:00:00Z","v":9752,"vw":75.259674},{"c":75.45,"h":75.9,"l":75.43,"n":155,"o":75.54,"t":"2024-11-04T05:00:00Z","v":11448,"vw":75.626329},{"c":76.2,"h":76.2,"l":75.46,"n":119,"o":75.46,"t":"2024-11-05T05:00:00Z","v":5925,"vw":76.06203},{"c":75.6306,"h":75.71,"l":75.11,"n":157,"o":75.63,"t":"2024-11-06T05:00:00Z","v":10175,"vw":75.548608},{"c":76.6685,"h":76.7,"l":76.38,"n":177,"o":76.587,"t":"2024-11-07T05:00:00Z","v":10768,"vw":76.586821},{"c":75.85,"h":75.92,"l":75.77,"n":183,"o":75.92,"t":"2024-11-08T05:00:00Z","v":17226,"vw":75.81056},{"c":76.0752,"h":76.22,"l":75.85,"n":155,"o":75.86,"t":"2024-11-11T05:00:00Z","v":11956,"vw":76.075124},{"c":75.03,"h":75.6,"l":74.6732,"n":114,"o":75.6,"t":"2024-11-12T05:00:00Z","v":5958,"vw":75.109079},{"c":74.8886,"h":75.2882,"l":74.8606,"n":186,"o":75.21,"t":"2024-11-13T05:00:00Z","v":40577,"vw":75.070278},{"c":74.5545,"h":74.93,"l":74.5545,"n":146,"o":74.93,"t":"2024-11-14T05:00:00Z","v":5989,"vw":74.797004},{"c":74.7828,"h":74.7828,"l":74.28,"n":183,"o":74.32,"t":"2024-11-15T05:00:00Z","v":11946,"vw":74.41457},{"c":75.1839,"h":75.335,"l":74.85,"n":180,"o":74.85,"t":"2024-11-18T05:00:00Z","v":20532,"vw":75.186582},{"c":74.8874,"h":75.18,"l":74.82,"n":229,"o":75.01,"t":"2024-11-19T05:00:00Z","v":18968,"vw":74.993519},{"c":74.7794,"h":74.7794,"l":74.43,"n":193,"o":74.44,"t":"2024-11-20T05:00:00Z","v":25099,"vw":74.606887},{"c":75.3358,"h":75.48,"l":75.14,"n":222,"o":75.21,"t":"2024-11-21T05:00:00Z","v":30353,"vw":75.381939},{"c":76.0735,"h":76.078,"l":75.66,"n":296,"o":75.66,"t":"2024-11-22T05:00:00Z","v":44476,"vw":75.927873},{"c":76.0069,"h":76.11,"l":75.7497,"n":210,"o":75.87,"t":"2024-11-25T05:00:00Z","v":15527,"vw":75.990689},{"c":76.1445,"h":76.1999,"l":75.67,"n":166,"o":76.07,"t":"2024-11-26T05:00:00Z","v":15585,"vw":75.921633},{"c":75.93,"h":76.25,"l":75.885,"n":216,"o":76.22,"t":"2024-11-27T05:00:00Z","v":20651,"vw":76.096725},{"c":77.87,"h":77.87,"l":77.24,"n":83,"o":77.24,"t":"2024-11-29T05:00:00Z","v":6781,"vw":77.450659},{"c":78.03,"h":78.26,"l":77.71,"n":263,"o":77.8579,"t":"2024-12-02T05:00:00Z","v":29415,"vw":78.033863},{"c":79.0664,"h":79.27,"l":78.96,"n":154,"o":79.14,"t":"2024-12-03T05:00:00Z","v":14032,"vw":79.131833},{"c":77.98,"h":78.2,"l":77.8886,"n":361,"o":78.16,"t":"2024-12-04T05:00:00Z","v":39110,"vw":78.056047},{"c":78.29,"h":78.4889,"l":78.19,"n":122,"o":78.28,"t":"2024-12-05T05:00:00Z","v":10893,"vw":78.273858},{"c":78.41,"h":78.65,"l":78.37,"n":151,"o":78.65,"t":"2024-12-06T05:00:00Z","v":14466,"vw":78.443248},{"c":78.24,"h":78.78,"l":78.2,"n":199,"o":78.68,"t":"2024-12-09T05:00:00Z","v":21926,"vw":78.467443},{"c":77.57,"h":77.7699,"l":77.52,"n":189,"o":77.7,"t":"2024-12-10T05:00:00Z","v":13380,"vw":77.698208},{"c":78.25,"h":78.29,"l":78.04,"n":395,"o":78.18,"t":"2024-12-11T05:00:00Z","v":49439,"vw":78.142528},{"c":77.62,"h":77.93,"l":77.6,"n":193,"o":77.87,"t":"2024-12-12T05:00:00Z","v":21103,"vw":77.811936},{"c":77.04,"h":77.31,"l":76.905,"n":362,"o":77.31,"t":"2024-12-13T05:00:00Z","v":46990,"vw":77.059192},{"c":76.81,"h":76.97,"l":76.72,"n":262,"o":76.8,"t":"2024-12-16T05:00:00Z","v":30480,"vw":76.891546},{"c":76.59,"h":76.81,"l":76.54,"n":177,"o":76.54,"t":"2024-12-17T05:00:00Z","v":19978,"vw":76.743701},{"c":75.12,"h":76.705,"l":75.11,"n":315,"o":76.61,"t":"2024-12-18T05:00:00Z","v":35011,"vw":75.989872},{"c":75.38,"h":75.72,"l":75.13,"n":501,"o":75.7,"t":"2024-12-19T05:00:00Z","v":67065,"vw":75.335722},{"c":75.28,"h":75.8427,"l":74.8701,"n":448,"o":74.98,"t":"2024-12-20T05:00:00Z","v":66839,"vw":75.255487},{"c":75.14,"h":75.25,"l":74.64,"n":236,"o":74.96,"t":"2024-12-23T05:00:00Z","v":13362,"vw":74.89105},{"c":75.21,"h":75.29,"l":75.0549,"n":102,"o":75.23,"t":"2024-12-24T05:00:00Z","v":7591,"vw":75.162349},{"c":74.66,"h":74.71,"l":74.37,"n":152,"o":74.49,"t":"2024-12-26T05:00:00Z","v":33541,"vw":74.52156},{"c":75.11,"h":75.39,"l":74.98,"n":262,"o":75.0855,"t":"2024-12-27T05:00:00Z","v":15956,"vw":75.18834},{"c":75.1958,"h":75.24,"l":74.94,"n":168,"o":75.02,"t":"2024-12-30T05:00:00Z","v":17644,"vw":75.077571},{"c":75.14,"h":75.31,"l":74.97,"n":155,"o":75.31,"t":"2024-12-31T05:00:00Z","v":20471,"vw":75.102573},{"c":75.0886,"h":75.4796,"l":75.01,"n":182,"o":75.22,"t":"2025-01-02T05:00:00Z","v":13906,"vw":75.225404},{"c":75.1321,"h":75.27,"l":74.78,"n":126,"o":74.98,"t":"2025-01-03T05:00:00Z","v":13163,"vw":75.05477},{"c":74.7831,"h":75.16,"l":74.7831,"n":176,"o":75.05,"t":"2025-01-06T05:00:00Z","v":25772,"vw":75.059032},{"c":74.33,"h":74.72,"l":74.23,"n":245,"o":74.66,"t":"2025-01-07T05:00:00Z","v":22974,"vw":74.391535},{"c":73.74,"h":73.82,"l":73.391,"n":561,"o":73.59,"t":"2025-01-08T05:00:00Z","v":58540,"vw":73.622107},{"c":72.66,"h":73.09,"l":72.66,"n":204,"o":72.94,"t":"2025-01-10T05:00:00Z","v":19117,"vw":72.812225},{"c":73.22,"h":73.22,"l":72.43,"n":141,"o":72.43,"t":"2025-01-13T05:00:00Z","v":41651,"vw":72.983199},{"c":72.65,"h":72.66,"l":72.33,"n":125,"o":72.54,"t":"2025-01-14T05:00:00Z","v":11531,"vw":72.539095},{"c":73.04,"h":73.3599,"l":73.01,"n":174,"o":73.26,"t":"2025-01-15T05:00:00Z","v":20127,"vw":73.118085},{"c":73.41,"h":73.45,"l":72.9016,"n":127,"o":73.18,"t":"2025-01-16T05:00:00Z","v":6091,"vw":73.213803},{"c":73.39,"h":73.6115,"l":73.2999,"n":115,"o":73.45,"t":"2025-01-17T05:00:00Z","v":5310,"vw":73.420055},{"c":74.46,"h":74.6169,"l":74.29,"n":324,"o":74.3,"t":"2025-01-21T05:00:00Z","v":35637,"vw":74.456434},{"c":73.93,"h":74.3,"l":73.93,"n":161,"o":74.3,"t":"2025-01-22T05:00:00Z","v":10294,"vw":74.105033},{"c":74.34,"h":74.4,"l":73.88,"n":105,"o":73.9,"t":"2025-01-23T05:00:00Z","v":7751,"vw":74.112713},{"c":75.02,"h":75.2442,"l":74.57,"n":142,"o":74.59,"t":"2025-01-24T05:00:00Z","v":15443,"vw":74.957963},{"c":75.48,"h":75.78,"l":75.26,"n":125,"o":75.26,"t":"2025-01-27T05:00:00Z","v":10104,"vw":75.444545},{"c":75.3935,"h":75.67,"l":75.16,"n":220,"o":75.67,"t":"2025-01-28T05:00:00Z","v":28728,"vw":75.382793},{"c":75.5737,"h":75.91,"l":75.51,"n":159,"o":75.6,"t":"2025-01-29T05:00:00Z","v":15131,"vw":75.712184},{"c":76.84,"h":77.0461,"l":76.69,"n":171,"o":76.88,"t":"2025-01-30T05:00:00Z","v":14734,"vw":76.869209},{"c":75.93,"h":76.31,"l":75.86,"n":147,"o":76.2,"t":"2025-01-31T05:00:00Z","v":11847,"vw":76.087883},{"c":75.35,"h":75.69,"l":75.15,"n":318,"o":75.25,"t":"2025-02-03T05:00:00Z","v":18326,"vw":75.480097},{"c":75.4818,"h":75.49,"l":74.95,"n":153,"o":74.961,"t":"2025-02-04T05:00:00Z","v":16812,"vw":75.335038},{"c":76.42,"h":76.49,"l":76.1,"n":231,"o":76.1,"t":"2025-02-05T05:00:00Z","v":21472,"vw":76.356546},{"c":77.3157,"h":77.3999,"l":77.13,"n":386,"o":77.13,"t":"2025-02-06T05:00:00Z","v":13197,"vw":77.243391},{"c":77.2171,"h":77.51,"l":77.06,"n":171,"o":77.3401,"t":"2025-02-07T05:00:00Z","v":12936,"vw":77.347118},{"c":77.2149,"h":77.36,"l":77.13,"n":105,"o":77.36,"t":"2025-02-10T05:00:00Z","v":3860,"vw":77.254076},{"c":77.1786,"h":77.265,"l":76.9401,"n":117,"o":77,"t":"2025-02-11T05:00:00Z","v":5645,"vw":77.152905},{"c":76.33,"h":76.42,"l":76.03,"n":227,"o":76.23,"t":"2025-02-12T05:00:00Z","v":31080,"vw":76.247307},{"c":77.5673,"h":77.5673,"l":77.07,"n":174,"o":77.07,"t":"2025-02-13T05:00:00Z","v":10549,"vw":77.361407},{"c":77.5519,"h":77.724,"l":77.52,"n":81,"o":77.71,"t":"2025-02-14T05:00:00Z","v":5605,"vw":77.610738},{"c":77.8933,"h":77.94,"l":77.65,"n":253,"o":77.65,"t":"2025-02-18T05:00:00Z","v":17128,"vw":77.753009},{"c":77.41,"h":77.44,"l":77.14,"n":123,"o":77.2368,"t":"2025-02-19T05:00:00Z","v":12999,"vw":77.360705},{"c":77.5066,"h":77.53,"l":77.37,"n":497,"o":77.45,"t":"2025-02-20T05:00:00Z","v":23490,"vw":77.424796},{"c":76.9618,"h":77.13,"l":76.955,"n":101,"o":77.02,"t":"2025-02-21T05:00:00Z","v":10566,"vw":77.040375},{"c":76.81,"h":76.99,"l":76.4418,"n":158,"o":76.89,"t":"2025-02-24T05:00:00Z","v":11499,"vw":76.89546},{"c":77.47,"h":77.58,"l":77.2701,"n":617,"o":77.39,"t":"2025-02-25T05:00:00Z","v":25505,"vw":77.411442},{"c":77.2268,"h":77.4,"l":77.13,"n":213,"o":77.19,"t":"2025-02-26T05:00:00Z","v":22282,"vw":77.260372},{"c":77.3393,"h":77.57,"l":77.31,"n":183,"o":77.35,"t":"2025-02-27T05:00:00Z","v":13902,"vw":77.44162},{"c":76.9734,"h":76.98,"l":76.6701,"n":698,"o":76.76,"t":"2025-02-28T05:00:00Z","v":42946,"vw":76.844531},{"c":78.24,"h":78.36,"l":77.98,"n":249,"o":78.02,"t":"2025-03-03T05:00:00Z","v":25048,"vw":78.153586},{"c":77.6412,"h":78.019,"l":77.44,"n":259,"o":77.88,"t":"2025-03-04T05:00:00Z","v":49526,"vw":77.710285},{"c":79.05,"h":79.12,"l":78.56,"n":288,"o":78.56,"t":"2025-03-05T05:00:00Z","v":29316,"vw":78.847666},{"c":79.5235,"h":79.81,"l":79.36,"n":364,"o":79.36,"t":"2025-03-06T05:00:00Z","v":25016,"vw":79.609934},{"c":80.2282,"h":80.2282,"l":79.84,"n":189,"o":80,"t":"2025-03-07T05:00:00Z","v":26454,"vw":80.007859},{"c":79.3,"h":79.88,"l":79.07,"n":292,"o":79.35,"t":"2025-03-10T04:00:00Z","v":42374,"vw":79.490028},{"c":78.2946,"h":78.8173,"l":78.29,"n":404,"o":78.76,"t":"2025-03-11T04:00:00Z","v":147535,"vw":78.389852},{"c":79.3103,"h":79.36,"l":78.71,"n":253,"o":78.83,"t":"2025-03-12T04:00:00Z","v":50107,"vw":79.038842},{"c":79.694,"h":79.92,"l":79.52,"n":561,"o":79.61,"t":"2025-03-13T04:00:00Z","v":118488,"vw":79.7006},{"c":80,"h":80.2,"l":79.63,"n":343,"o":79.8,"t":"2025-03-14T04:00:00Z","v":32609,"vw":79.806089},{"c":80.6288,"h":80.84,"l":80.29,"n":377,"o":80.29,"t":"2025-03-17T04:00:00Z","v":87524,"vw":80.607582},{"c":80.5252,"h":80.6599,"l":80.09,"n":211,"o":80.09,"t":"2025-03-18T04:00:00Z","v":16666,"vw":80.514916},{"c":81.17,"h":81.18,"l":80.44,"n":217,"o":80.59,"t":"2025-03-19T04:00:00Z","v":7545,"vw":80.880957},{"c":80.68,"h":80.77,"l":80.521,"n":148,"o":80.57,"t":"2025-03-20T04:00:00Z","v":16122,"vw":80.630837},{"c":80.6676,"h":80.92,"l":80.66,"n":128,"o":80.81,"t":"2025-03-21T04:00:00Z","v":8923,"vw":80.769512},{"c":80.2372,"h":80.54,"l":80.085,"n":350,"o":80.5,"t":"2025-03-24T04:00:00Z","v":20415,"vw":80.210775},{"c":80.8874,"h":80.8874,"l":80.67,"n":153,"o":80.67,"t":"2025-03-25T04:00:00Z","v":6154,"vw":80.774118},{"c":80.5574,"h":80.75,"l":80.4023,"n":250,"o":80.53,"t":"2025-03-26T04:00:00Z","v":17348,"vw":80.575579},{"c":80.27,"h":80.49,"l":80.18,"n":236,"o":80.46,"t":"2025-03-27T04:00:00Z","v":22781,"vw":80.332971},{"c":79.85,"h":79.93,"l":79.6814,"n":399,"o":79.93,"t":"2025-03-28T04:00:00Z","v":19990,"vw":79.807756},{"c":79.27,"h":79.44,"l":78.99,"n":805,"o":79.13,"t":"2025-03-31T04:00:00Z","v":37256,"vw":79.204542},{"c":78.8,"h":78.93,"l":78.4499,"n":171,"o":78.63,"t":"2025-04-01T04:00:00Z","v":11302,"vw":78.703593},{"c":78.1689,"h":78.1689,"l":77.7,"n":265,"o":77.7,"t":"2025-04-02T04:00:00Z","v":14395,"vw":77.970865},{"c":76.77,"h":77.8387,"l":76.64,"n":420,"o":77.2,"t":"2025-04-03T04:00:00Z","v":31894,"vw":77.27055},{"c":72.64,"h":74.28,"l":72.5,"n":401,"o":74.28,"t":"2025-04-04T04:00:00Z","v":66549,"vw":73.208106},{"c":70.93,"h":72.57,"l":70.04,"n":351,"o":70.66,"t":"2025-04-07T04:00:00Z","v":144849,"vw":71.109525},{"c":72.9,"h":74.53,"l":72.34,"n":409,"o":73.87,"t":"2025-04-08T04:00:00Z","v":64732,"vw":73.468791},{"c":75.69,"h":75.9595,"l":72.83,"n":281,"o":72.83,"t":"2025-04-09T04:00:00Z","v":47659,"vw":73.832925},{"c":75.58,"h":76,"l":74.86,"n":313,"o":75.33,"t":"2025-04-10T04:00:00Z","v":66203,"vw":75.452372},{"c":77.5275,"h":77.56,"l":76.345,"n":614,"o":76.85,"t":"2025-04-11T04:00:00Z","v":76111,"vw":76.818152},{"c":78.9126,"h":79.24,"l":78.2568,"n":185,"o":78.345,"t":"2025-04-14T04:00:00Z","v":18273,"vw":78.781153},{"c":78.885,"h":79.09,"l":78.67,"n":206,"o":78.67,"t":"2025-04-15T04:00:00Z","v":84602,"vw":78.963213},{"c":79.11,"h":79.57,"l":78.9615,"n":235,"o":79.05,"t":"2025-04-16T04:00:00Z","v":15374,"vw":79.22464},{"c":79.58,"h":80.0295,"l":79.58,"n":225,"o":79.66,"t":"2025-04-17T04:00:00Z","v":9204,"vw":79.857598},{"c":81.21,"h":81.56,"l":80.99,"n":244,"o":81.41,"t":"2025-04-21T04:00:00Z","v":17952,"vw":81.232259},{"c":82.51,"h":83.01,"l":82.43,"n":199,"o":82.82,"t":"2025-04-22T04:00:00Z","v":15739,"vw":82.686222},{"c":81.8447,"h":82.69,"l":81.79,"n":160,"o":82.62,"t":"2025-04-23T04:00:00Z","v":8725,"vw":82.240972},{"c":81.9277,"h":81.9277,"l":81.39,"n":214,"o":81.39,"t":"2025-04-24T04:00:00Z","v":7935,"vw":81.667651},{"c":81.6258,"h":81.6258,"l":80.84,"n":183,"o":80.84,"t":"2025-04-25T04:00:00Z","v":19839,"vw":81.249606},{"c":82.872,"h":82.9304,"l":82.1,"n":178,"o":82.1,"t":"2025-04-28T04:00:00Z","v":11712,"vw":82.471051},{"c":83.011,"h":83.1289,"l":82.74,"n":182,"o":82.845,"t":"2025-04-29T04:00:00Z","v":7349,"vw":82.888375},{"c":82.6629,"h":82.73,"l":81.96,"n":961,"o":82.1,"t":"2025-04-30T04:00:00Z","v":27366,"vw":82.327187},{"c":81.1,"h":81.4499,"l":81.045,"n":226,"o":81.42,"t":"2025-05-01T04:00:00Z","v":17994,"vw":81.270064},{"c":81.6555,"h":81.88,"l":81.495,"n":988,"o":81.57,"t":"2025-05-02T04:00:00Z","v":14044,"vw":81.682816},{"c":82.2881,"h":82.33,"l":82.1,"n":191,"o":82.26,"t":"2025-05-05T04:00:00Z","v":13065,"vw":82.22129},{"c":82.61,"h":82.74,"l":82.56,"n":119,"o":82.59,"t":"2025-05-06T04:00:00Z","v":9499,"vw":82.686597},{"c":82.064,"h":82.4499,"l":82.03,"n":208,"o":82.27,"t":"2025-05-07T04:00:00Z","v":12434,"vw":82.256794},{"c":81.46,"h":82.2209,"l":81.4079,"n":263,"o":82.2,"t":"2025-05-08T04:00:00Z","v":16966,"vw":81.825789},{"c":81.9342,"h":82.35,"l":81.565,"n":574,"o":82.31,"t":"2025-05-09T04:00:00Z","v":68286,"vw":81.94474},{"c":82.28,"h":82.69,"l":82.196,"n":440,"o":82.69,"t":"2025-05-12T04:00:00Z","v":12138,"vw":82.357034},{"c":81.75,"h":81.75,"l":81.4,"n":159,"o":81.44,"t":"2025-05-13T04:00:00Z","v":8580,"vw":81.522807},{"c":81.1566,"h":82.13,"l":81.1566,"n":175,"o":82.13,"t":"2025-05-14T04:00:00Z","v":7782,"vw":81.408326},{"c":82.69,"h":82.69,"l":82.07,"n":117,"o":82.19,"t":"2025-05-15T04:00:00Z","v":8831,"vw":82.374249},{"c":82.6756,"h":82.68,"l":82.43,"n":120,"o":82.43,"t":"2025-05-16T04:00:00Z","v":6380,"vw":82.506208},{"c":83.0881,"h":83.0881,"l":82.84,"n":129,"o":82.91,"t":"2025-05-19T04:00:00Z","v":5298,"vw":82.929402},{"c":82.9112,"h":82.95,"l":82.62,"n":141,"o":82.62,"t":"2025-05-20T04:00:00Z","v":17680,"vw":82.922843},{"c":82.64,"h":83.299,"l":82.64,"n":231,"o":83.06,"t":"2025-05-21T04:00:00Z","v":22344,"vw":83.091533},{"c":82.7677,"h":82.93,"l":82.74,"n":100,"o":82.74,"t":"2025-05-22T04:00:00Z","v":3232,"vw":82.822408},{"c":83.77,"h":84.05,"l":83.09,"n":569,"o":83.09,"t":"2025-05-23T04:00:00Z","v":19442,"vw":83.582457},{"c":84.7658,"h":84.83,"l":84.5,"n":177,"o":84.62,"t":"2025-05-27T04:00:00Z","v":24641,"vw":84.760402},{"c":83.9356,"h":84.1,"l":83.9,"n":152,"o":84.1,"t":"2025-05-28T04:00:00Z","v":4644,"vw":83.95772},{"c":84.1356,"h":84.14,"l":83.505,"n":195,"o":83.8,"t":"2025-05-29T04:00:00Z","v":11565,"vw":83.841432},{"c":84.6189,"h":84.6189,"l":84.29,"n":101,"o":84.44,"t":"2025-05-30T04:00:00Z","v":17264,"vw":84.432746},{"c":85.9996,"h":85.9996,"l":85.4312,"n":151,"o":85.62,"t":"2025-06-02T04:00:00Z","v":10357,"vw":85.596326},{"c":85.22,"h":85.39,"l":85.03,"n":138,"o":85.3,"t":"2025-06-03T04:00:00Z","v":10235,"vw":85.169782},{"c":85.4,"h":85.5588,"l":85.08,"n":115,"o":85.08,"t":"2025-06-04T04:00:00Z","v":11268,"vw":85.479366},{"c":85.0324,"h":85.3,"l":84.93,"n":178,"o":85.25,"t":"2025-06-05T04:00:00Z","v":12010,"vw":85.072248},{"c":85.2716,"h":85.348,"l":84.9118,"n":228,"o":85.1,"t":"2025-06-06T04:00:00Z","v":39404,"vw":85.164736},{"c":84.8,"h":85.11,"l":84.8,"n":202,"o":84.86,"t":"2025-06-09T04:00:00Z","v":59499,"vw":84.968383},{"c":84.6562,"h":84.8,"l":84.46,"n":234,"o":84.8,"t":"2025-06-10T04:00:00Z","v":64300,"vw":84.569618},{"c":85.39,"h":85.48,"l":85.04,"n":238,"o":85.19,"t":"2025-06-11T04:00:00Z","v":30688,"vw":85.299924},{"c":85.81,"h":85.88,"l":85.4894,"n":244,"o":85.53,"t":"2025-06-12T04:00:00Z","v":32917,"vw":85.693217},{"c":85.0636,"h":85.27,"l":84.915,"n":208,"o":84.915,"t":"2025-06-13T04:00:00Z","v":33952,"vw":85.106559},{"c":84.83,"h":85.32,"l":84.83,"n":147,"o":85.17,"t":"2025-06-16T04:00:00Z","v":16438,"vw":84.984425},{"c":84.3532,"h":84.79,"l":84.2655,"n":705,"o":84.65,"t":"2025-06-17T04:00:00Z","v":25577,"vw":84.599509},{"c":84.76,"h":85.09,"l":84.74,"n":120,"o":84.96,"t":"2025-06-18T04:00:00Z","v":21928,"vw":84.922973},{"c":84.1632,"h":84.54,"l":84.1632,"n":106,"o":84.49,"t":"2025-06-20T04:00:00Z","v":13620,"vw":84.4786},{"c":84.4088,"h":84.4088,"l":83.3901,"n":127,"o":83.47,"t":"2025-06-23T04:00:00Z","v":8850,"vw":83.785954},{"c":84.8711,"h":84.88,"l":84.51,"n":107,"o":84.65,"t":"2025-06-24T04:00:00Z","v":3060,"vw":84.747029},{"c":83.5665,"h":83.6692,"l":83.4,"n":93,"o":83.6,"t":"2025-06-25T04:00:00Z","v":15508,"vw":83.416459},{"c":84.98,"h":85.15,"l":84.85,"n":206,"o":84.85,"t":"2025-06-26T04:00:00Z","v":19135,"vw":85.028872},{"c":86.0024,"h":86.099,"l":85.7266,"n":186,"o":85.76,"t":"2025-06-27T04:00:00Z","v":17595,"vw":85.952689},{"c":85.6934,"h":85.71,"l":85.46,"n":168,"o":85.51,"t":"2025-06-30T04:00:00Z","v":10258,"vw":85.624164},{"c":85.7556,"h":85.96,"l":85.685,"n":286,"o":85.91,"t":"2025-07-01T04:00:00Z","v":18437,"vw":85.81513},{"c":85.9015,"h":85.9015,"l":85.61,"n":229,"o":85.76,"t":"2025-07-02T04:00:00Z","v":6536,"vw":85.757324},{"c":85.6442,"h":85.76,"l":85.555,"n":118,"o":85.61,"t":"2025-07-03T04:00:00Z","v":6734,"vw":85.631249},{"c":84.4637,"h":85.285,"l":84.3685,"n":203,"o":85.21,"t":"2025-07-07T04:00:00Z","v":15974,"vw":84.92063},{"c":85.2825,"h":85.29,"l":84.7364,"n":147,"o":84.87,"t":"2025-07-08T04:00:00Z","v":55741,"vw":84.868711},{"c":85.7723,"h":85.7723,"l":85.42,"n":101,"o":85.72,"t":"2025-07-09T04:00:00Z","v":3554,"vw":85.59801},{"c":85.9369,"h":85.9999,"l":85.47,"n":142,"o":85.56,"t":"2025-07-10T04:00:00Z","v":7897,"vw":85.746134},{"c":85.3883,"h":85.4115,"l":85.295,"n":67,"o":85.325,"t":"2025-07-11T04:00:00Z","v":2894,"vw":85.306035},{"c":85.88,"h":85.88,"l":85.6397,"n":96,"o":85.68,"t":"2025-07-14T04:00:00Z","v":2723,"vw":85.690824},{"c":84.6199,"h":85.23,"l":84.581,"n":134,"o":85.22,"t":"2025-07-15T04:00:00Z","v":5946,"vw":84.721118},{"c":85.31,"h":85.31,"l":83.5443,"n":156,"o":84.72,"t":"2025-07-16T04:00:00Z","v":32315,"vw":85.105905},{"c":85.3257,"h":85.44,"l":85.19,"n":80,"o":85.22,"t":"2025-07-17T04:00:00Z","v":3031,"vw":85.315857},{"c":84.7652,"h":85.07,"l":84.6464,"n":106,"o":85.07,"t":"2025-07-18T04:00:00Z","v":5117,"vw":84.901297},{"c":85.5942,"h":85.95,"l":85.32,"n":111,"o":85.32,"t":"2025-07-21T04:00:00Z","v":7437,"vw":85.61195},{"c":86.2737,"h":86.4,"l":86.1,"n":146,"o":86.13,"t":"2025-07-22T04:00:00Z","v":8384,"vw":86.304345},{"c":87.8723,"h":88.2406,"l":87.525,"n":221,"o":87.54,"t":"2025-07-23T04:00:00Z","v":23380,"vw":88.005464},{"c":87.6254,"h":87.94,"l":87.5,"n":146,"o":87.67,"t":"2025-07-24T04:00:00Z","v":16014,"vw":87.762287},{"c":87.6231,"h":87.625,"l":87.3625,"n":125,"o":87.442,"t":"2025-07-25T04:00:00Z","v":3664,"vw":87.467869},{"c":86.428,"h":86.65,"l":86.3464,"n":111,"o":86.4301,"t":"2025-07-28T04:00:00Z","v":3218,"vw":86.484428},{"c":86.6553,"h":86.86,"l":86.58,"n":78,"o":86.86,"t":"2025-07-29T04:00:00Z","v":9900,"vw":86.717673},{"c":86.9376,"h":87.32,"l":86.78,"n":116,"o":87.21,"t":"2025-07-30T04:00:00Z","v":4843,"vw":87.11928},{"c":86.9868,"h":87.31,"l":86.79,"n":114,"o":87.22,"t":"2025-07-31T04:00:00Z","v":8737,"vw":87.153395},{"c":88.853,"h":88.853,"l":87.93,"n":151,"o":88.3,"t":"2025-08-01T04:00:00Z","v":17297,"vw":88.431106},{"c":89.9443,"h":89.98,"l":89.5,"n":296,"o":89.5,"t":"2025-08-04T04:00:00Z","v":32884,"vw":89.868931},{"c":89.9398,"h":89.985,"l":89.81,"n":144,"o":89.849,"t":"2025-08-05T04:00:00Z","v":8609,"vw":89.843584},{"c":91.05,"h":91.23,"l":90.65,"n":208,"o":90.65,"t":"2025-08-06T04:00:00Z","v":12241,"vw":91.023016},{"c":91.5086,"h":91.55,"l":91.1468,"n":116,"o":91.44,"t":"2025-08-07T04:00:00Z","v":5395,"vw":91.316887},{"c":91.8885,"h":91.9308,"l":91.8885,"n":137,"o":91.8981,"t":"2025-08-08T04:00:00Z","v":3626,"vw":91.904054},{"c":91.55,"h":91.92,"l":91.48,"n":167,"o":91.82,"t":"2025-08-11T04:00:00Z","v":6879,"vw":91.664777},{"c":92.1549,"h":92.21,"l":91.52,"n":105,"o":91.52,"t":"2025-08-12T04:00:00Z","v":5841,"vw":91.986657},{"c":92.0428,"h":92.19,"l":91.94,"n":128,"o":92.05,"t":"2025-08-13T04:00:00Z","v":19021,"vw":92.134024},{"c":91.74,"h":91.87,"l":91.5055,"n":151,"o":91.75,"t":"2025-08-14T04:00:00Z","v":20278,"vw":91.642397},{"c":92.3359,"h":92.41,"l":92.25,"n":164,"o":92.3,"t":"2025-08-15T04:00:00Z","v":10666,"vw":92.340965},{"c":92.4449,"h":92.58,"l":92.42,"n":152,"o":92.49,"t":"2025-08-18T04:00:00Z","v":6633,"vw":92.511452},{"c":93.1234,"h":93.2,"l":92.94,"n":151,"o":92.94,"t":"2025-08-19T04:00:00Z","v":9396,"vw":93.061087},{"c":93.1724,"h":93.36,"l":93.07,"n":284,"o":93.07,"t":"2025-08-20T04:00:00Z","v":42561,"vw":93.220553},{"c":92.4794,"h":93.0556,"l":92.47,"n":221,"o":92.97,"t":"2025-08-21T04:00:00Z","v":10902,"vw":92.657263},{"c":93.98,"h":94.22,"l":92.9042,"n":153,"o":92.9042,"t":"2025-08-22T04:00:00Z","v":5484,"vw":94.047794},{"c":93.0043,"h":93.5022,"l":93.0043,"n":95,"o":93.45,"t":"2025-08-25T04:00:00Z","v":3868,"vw":93.279611},{"c":93.2313,"h":93.2313,"l":92.92,"n":115,"o":92.92,"t":"2025-08-26T04:00:00Z","v":3911,"vw":93.111118},{"c":93.2337,"h":93.25,"l":92.6,"n":138,"o":92.67,"t":"2025-08-27T04:00:00Z","v":12070,"vw":93.130202},{"c":93.6351,"h":93.8599,"l":93.6097,"n":219,"o":93.73,"t":"2025-08-28T04:00:00Z","v":18740,"vw":93.713607},{"c":93.2929,"h":93.42,"l":93.18,"n":136,"o":93.19,"t":"2025-08-29T04:00:00Z","v":14990,"vw":93.306643},{"c":93.2127,"h":93.2127,"l":92.62,"n":182,"o":92.62,"t":"2025-09-02T04:00:00Z","v":12980,"vw":92.93876},{"c":93.57,"h":93.62,"l":93.505,"n":129,"o":93.58,"t":"2025-09-03T04:00:00Z","v":3497,"vw":93.558364},{"c":94.1265,"h":94.14,"l":93.738,"n":116,"o":93.745,"t":"2025-09-04T04:00:00Z","v":8880,"vw":93.874384},{"c":94.7688,"h":95.15,"l":94.7688,"n":140,"o":95.15,"t":"2025-09-05T04:00:00Z","v":3342,"vw":94.957488},{"c":96.1415,"h":96.2,"l":95.4608,"n":224,"o":95.75,"t":"2025-09-08T04:00:00Z","v":7916,"vw":95.858775},{"c":95.4562,"h":95.53,"l":95.25,"n":176,"o":95.53,"t":"2025-09-09T04:00:00Z","v":6496,"vw":95.4433},{"c":95.6253,"h":95.9015,"l":95.5501,"n":157,"o":95.9015,"t":"2025-09-10T04:00:00Z","v":9669,"vw":95.681642},{"c":96.2616,"h":96.4118,"l":96.2,"n":110,"o":96.25,"t":"2025-09-11T04:00:00Z","v":3178,"vw":96.298604},{"c":95.6855,"h":95.7399,"l":95.55,"n":146,"o":95.66,"t":"2025-09-12T04:00:00Z","v":6039,"vw":95.662479},{"c":96.3652,"h":96.45,"l":95.95,"n":239,"o":96.0139,"t":"2025-09-15T04:00:00Z","v":26287,"vw":96.233938},{"c":96.6771,"h":96.81,"l":96.55,"n":113,"o":96.56,"t":"2025-09-16T04:00:00Z","v":10652,"vw":96.722269},{"c":95.8839,"h":96.48,"l":95.8839,"n":106,"o":96.48,"t":"2025-09-17T04:00:00Z","v":3960,"vw":96.311062},{"c":95.808,"h":95.8415,"l":95.6,"n":123,"o":95.6,"t":"2025-09-18T04:00:00Z","v":4740,"vw":95.708907},{"c":95.2453,"h":95.36,"l":95.22,"n":116,"o":95.32,"t":"2025-09-19T04:00:00Z","v":7389,"vw":95.317399},{"c":95.7481,"h":95.77,"l":95.39,"n":262,"o":95.39,"t":"2025-09-22T04:00:00Z","v":42079,"vw":95.710255},{"c":95.8862,"h":96.05,"l":95.7575,"n":198,"o":95.81,"t":"2025-09-23T04:00:00Z","v":34856,"vw":95.897691},{"c":95.111,"h":95.43,"l":95.06,"n":124,"o":95.2,"t":"2025-09-24T04:00:00Z","v":3809,"vw":95.188813},{"c":94.6878,"h":94.8,"l":94.56,"n":124,"o":94.79,"t":"2025-09-25T04:00:00Z","v":21128,"vw":94.735795},{"c":95.47,"h":95.5299,"l":95.123,"n":134,"o":95.2601,"t":"2025-09-26T04:00:00Z","v":18529,"vw":95.404391},{"c":95.6279,"h":95.6387,"l":95.5076,"n":144,"o":95.58,"t":"2025-09-29T04:00:00Z","v":4795,"vw":95.580921},{"c":94.8322,"h":95.029,"l":94.52,"n":136,"o":94.7,"t":"2025-09-30T04:00:00Z","v":8156,"vw":94.720056},{"c":93.31,"h":94.395,"l":93.31,"n":218,"o":94.13,"t":"2025-10-01T04:00:00Z","v":17109,"vw":93.672382},{"c":93.325,"h":93.5303,"l":93.06,"n":238,"o":93.48,"t":"2025-10-02T04:00:00Z","v":12388,"vw":93.246874},{"c":94.6107,"h":94.913,"l":94.57,"n":123,"o":94.82,"t":"2025-10-03T04:00:00Z","v":3464,"vw":94.671956},{"c":94.49,"h":94.75,"l":94.3,"n":452,"o":94.33,"t":"2025-10-06T04:00:00Z","v":12924,"vw":94.452369},{"c":93.3411,"h":93.74,"l":93.3411,"n":111,"o":93.73,"t":"2025-10-07T04:00:00Z","v":2784,"vw":93.573959},{"c":92.6026,"h":92.79,"l":92.4812,"n":163,"o":92.71,"t":"2025-10-08T04:00:00Z","v":7472,"vw":92.599429},{"c":92.2699,"h":92.84,"l":92.19,"n":117,"o":92.84,"t":"2025-10-09T04:00:00Z","v":3346,"vw":92.455938},{"c":90.04,"h":90.695,"l":89.6101,"n":220,"o":90.42,"t":"2025-10-10T04:00:00Z","v":18489,"vw":90.017412},{"c":90.1555,"h":90.3128,"l":89.97,"n":164,"o":90.21,"t":"2025-10-13T04:00:00Z","v":10004,"vw":90.174537},{"c":91.0147,"h":91.0436,"l":90.16,"n":215,"o":90.16,"t":"2025-10-14T04:00:00Z","v":5839,"vw":90.792255},{"c":92.2562,"h":92.32,"l":92.1283,"n":121,"o":92.16,"t":"2025-10-15T04:00:00Z","v":2381,"vw":92.199078},{"c":92.38,"h":92.525,"l":92.23,"n":110,"o":92.27,"t":"2025-10-16T04:00:00Z","v":4223,"vw":92.312987},{"c":92.8621,"h":92.89,"l":92.74,"n":147,"o":92.78,"t":"2025-10-17T04:00:00Z","v":3547,"vw":92.800367},{"c":93.69,"h":93.865,"l":93.53,"n":133,"o":93.53,"t":"2025-10-20T04:00:00Z","v":5464,"vw":93.725748},{"c":92.4683,"h":92.76,"l":92.34,"n":177,"o":92.57,"t":"2025-10-21T04:00:00Z","v":7699,"vw":92.492024},{"c":92.9402,"h":93.09,"l":92.8101,"n":208,"o":93.09,"t":"2025-10-22T04:00:00Z","v":7758,"vw":92.993182},{"c":93.25,"h":93.608,"l":93.25,"n":143,"o":93.47,"t":"2025-10-23T04:00:00Z","v":15150,"vw":93.334257},{"c":93.47,"h":93.54,"l":93.376,"n":124,"o":93.54,"t":"2025-10-24T04:00:00Z","v":5408,"vw":93.415622},{"c":94.3942,"h":94.4399,"l":94.23,"n":142,"o":94.3779,"t":"2025-10-27T04:00:00Z","v":2730,"vw":94.360178},{"c":92.6953,"h":92.8928,"l":92.59,"n":123,"o":92.75,"t":"2025-10-28T04:00:00Z","v":4408,"vw":92.758499},{"c":91.2682,"h":91.77,"l":90.91,"n":183,"o":91.28,"t":"2025-10-29T04:00:00Z","v":7213,"vw":91.401298},{"c":91.8046,"h":92.0099,"l":91.58,"n":112,"o":91.58,"t":"2025-10-30T04:00:00Z","v":4555,"vw":91.843568},{"c":91.51,"h":91.62,"l":91.1377,"n":160,"o":91.57,"t":"2025-10-31T04:00:00Z","v":11677,"vw":91.473169},{"c":91.1481,"h":91.39,"l":90.98,"n":138,"o":91.39,"t":"2025-11-03T05:00:00Z","v":5273,"vw":91.110301},{"c":91.9491,"h":92.235,"l":91.75,"n":129,"o":91.92,"t":"2025-11-04T05:00:00Z","v":7095,"vw":92.006241},{"c":91.7453,"h":91.88,"l":91.54,"n":157,"o":91.6478,"t":"2025-11-05T05:00:00Z","v":9897,"vw":91.752444},{"c":92.2105,"h":92.375,"l":91.98,"n":141,"o":92.23,"t":"2025-11-06T05:00:00Z","v":5853,"vw":92.143627},{"c":92.751,"h":92.751,"l":92.22,"n":111,"o":92.52,"t":"2025-11-07T05:00:00Z","v":2064,"vw":92.436189},{"c":93.0846,"h":93.09,"l":92.73,"n":117,"o":93.09,"t":"2025-11-10T05:00:00Z","v":2095,"vw":93.023405},{"c":93.0998,"h":93.0998,"l":92.83,"n":118,"o":92.84,"t":"2025-11-11T05:00:00Z","v":5483,"vw":92.950024},{"c":93.6071,"h":93.81,"l":93.605,"n":201,"o":93.8065,"t":"2025-11-12T05:00:00Z","v":6279,"vw":93.711188},{"c":93.0397,"h":93.51,"l":93.0397,"n":128,"o":93.51,"t":"2025-11-13T05:00:00Z","v":6011,"vw":93.318443},{"c":93.393,"h":93.495,"l":93,"n":178,"o":93,"t":"2025-11-14T05:00:00Z","v":10908,"vw":93.235793},{"c":92.5128,"h":93.19,"l":92.195,"n":127,"o":93.1385,"t":"2025-11-17T05:00:00Z","v":3423,"vw":92.783271},{"c":91.4456,"h":91.5705,"l":91.34,"n":164,"o":91.38,"t":"2025-11-18T05:00:00Z","v":5655,"vw":91.392025},{"c":90.9602,"h":91.26,"l":90.87,"n":156,"o":91.06,"t":"2025-11-19T05:00:00Z","v":7379,"vw":91.009369},{"c":90.3329,"h":91.21,"l":90.32,"n":136,"o":91.04,"t":"2025-11-20T05:00:00Z","v":4038,"vw":90.599645},{"c":92.7265,"h":92.88,"l":92.28,"n":162,"o":92.28,"t":"2025-11-21T05:00:00Z","v":5222,"vw":92.620143},{"c":92.8464,"h":92.89,"l":92.57,"n":118,"o":92.57,"t":"2025-11-24T05:00:00Z","v":4721,"vw":92.703721},{"c":93.7914,"h":93.97,"l":93.2,"n":158,"o":93.36,"t":"2025-11-25T05:00:00Z","v":8299,"vw":93.792911},{"c":94.9356,"h":95.03,"l":94.31,"n":175,"o":94.31,"t":"2025-11-26T05:00:00Z","v":10101,"vw":94.834146},{"c":95.7401,"h":95.83,"l":95.56,"n":87,"o":95.63,"t":"2025-11-28T05:00:00Z","v":1883,"vw":95.679674},{"c":95.637,"h":96,"l":95.59,"n":135,"o":95.59,"t":"2025-12-01T05:00:00Z","v":17119,"vw":95.690713},{"c":94.7521,"h":94.9199,"l":94.56,"n":122,"o":94.79,"t":"2025-12-02T05:00:00Z","v":3171,"vw":94.719506},{"c":94.6644,"h":94.69,"l":94.09,"n":136,"o":94.09,"t":"2025-12-03T05:00:00Z","v":5409,"vw":94.569604},{"c":94.93,"h":95.7,"l":94.93,"n":140,"o":95.7,"t":"2025-12-04T05:00:00Z","v":13680,"vw":95.181707},{"c":95.42,"h":95.42,"l":95.13,"n":100,"o":95.25,"t":"2025-12-05T05:00:00Z","v":2505,"vw":95.297048},{"c":95.39,"h":95.72,"l":95.39,"n":131,"o":95.66,"t":"2025-12-08T05:00:00Z","v":4263,"vw":95.590392},{"c":94.99,"h":95.61,"l":94.99,"n":140,"o":95.4785,"t":"2025-12-09T05:00:00Z","v":4486,"vw":95.278632},{"c":96.4,"h":96.68,"l":95.4,"n":333,"o":95.4,"t":"2025-12-10T05:00:00Z","v":52545,"vw":95.969676},{"c":95.88,"h":96.37,"l":95.88,"n":141,"o":95.9,"t":"2025-12-11T05:00:00Z","v":11410,"vw":96.228269},{"c":96.25,"h":96.25,"l":95.9,"n":135,"o":96.19,"t":"2025-12-12T05:00:00Z","v":4675,"vw":96.077282},{"c":97.71,"h":97.94,"l":97.46,"n":165,"o":97.94,"t":"2025-12-15T05:00:00Z","v":8298,"vw":97.695029},{"c":96.785,"h":97.02,"l":96.62,"n":261,"o":96.86,"t":"2025-12-16T05:00:00Z","v":11338,"vw":96.824298},{"c":95.979,"h":96.45,"l":95.979,"n":219,"o":96.2,"t":"2025-12-17T05:00:00Z","v":7794,"vw":96.246333},{"c":96.3333,"h":96.69,"l":96.3333,"n":161,"o":96.69,"t":"2025-12-18T05:00:00Z","v":16374,"vw":96.61509},{"c":96.7408,"h":97.03,"l":96.73,"n":205,"o":96.78,"t":"2025-12-19T05:00:00Z","v":10244,"vw":96.887277},{"c":96.43,"h":96.61,"l":96.21,"n":184,"o":96.29,"t":"2025-12-22T05:00:00Z","v":17484,"vw":96.404564},{"c":97.58,"h":97.6631,"l":97.42,"n":151,"o":97.55,"t":"2025-12-23T05:00:00Z","v":8795,"vw":97.538853},{"c":97.55,"h":97.7,"l":97.505,"n":119,"o":97.505,"t":"2025-12-24T05:00:00Z","v":3940,"vw":97.61317},{"c":96.12,"h":96.215,"l":95.88,"n":166,"o":96.19,"t":"2025-12-26T05:00:00Z","v":35188,"vw":95.900045},{"c":97.12,"h":97.12,"l":96.63,"n":256,"o":96.65,"t":"2025-12-29T05:00:00Z","v":7454,"vw":96.781675},{"c":96.72,"h":96.97,"l":96.72,"n":189,"o":96.95,"t":"2025-12-30T05:00:00Z","v":11350,"vw":96.844116},{"c":96.34,"h":96.61,"l":96.17,"n":156,"o":96.41,"t":"2025-12-31T05:00:00Z","v":6427,"vw":96.355758},{"c":96.88,"h":96.915,"l":96.37,"n":226,"o":96.915,"t":"2026-01-02T05:00:00Z","v":7963,"vw":96.69719},{"c":97.662,"h":97.7599,"l":96.92,"n":206,"o":96.95,"t":"2026-01-05T05:00:00Z","v":9873,"vw":97.519197},{"c":97.6773,"h":97.89,"l":97.535,"n":204,"o":97.79,"t":"2026-01-06T05:00:00Z","v":16075,"vw":97.698089},{"c":98.4436,"h":98.7,"l":98.34,"n":239,"o":98.7,"t":"2026-01-07T05:00:00Z","v":6709,"vw":98.465906},{"c":98.8514,"h":98.88,"l":98.5381,"n":561,"o":98.56,"t":"2026-01-08T05:00:00Z","v":31086,"vw":98.756347},{"c":99.795,"h":99.98,"l":99.36,"n":190,"o":99.36,"t":"2026-01-09T05:00:00Z","v":6929,"vw":99.74415},{"c":100.07,"h":100.4274,"l":99.9001,"n":311,"o":99.98,"t":"2026-01-12T05:00:00Z","v":12269,"vw":100.077266},{"c":99.053,"h":99.38,"l":98.9868,"n":247,"o":99.38,"t":"2026-01-13T05:00:00Z","v":10828,"vw":99.142161},{"c":99.6516,"h":100.07,"l":99.57,"n":262,"o":99.67,"t":"2026-01-14T05:00:00Z","v":13639,"vw":99.850909},{"c":100.0121,"h":100.28,"l":99.92,"n":294,"o":100.28,"t":"2026-01-15T05:00:00Z","v":28462,"vw":100.157739},{"c":100.8765,"h":101.22,"l":100.65,"n":230,"o":101.12,"t":"2026-01-16T05:00:00Z","v":15429,"vw":100.956737},{"c":99.687,"h":100.25,"l":99.59,"n":263,"o":100.06,"t":"2026-01-20T05:00:00Z","v":18195,"vw":100.010556},{"c":100.57,"h":100.585,"l":100.09,"n":274,"o":100.3,"t":"2026-01-21T05:00:00Z","v":23190,"vw":100.315508},{"c":101.6298,"h":101.74,"l":101.27,"n":190,"o":101.3198,"t":"2026-01-22T05:00:00Z","v":11537,"vw":101.564168},{"c":102.0915,"h":102.2,"l":100.8762,"n":222,"o":101.19,"t":"2026-01-23T05:00:00Z","v":35454,"vw":101.897359},{"c":102.145,"h":102.63,"l":101.98,"n":262,"o":102.63,"t":"2026-01-26T05:00:00Z","v":15218,"vw":102.199608},{"c":103.4621,"h":103.63,"l":103.01,"n":304,"o":103.01,"t":"2026-01-27T05:00:00Z","v":19685,"vw":103.321511},{"c":101.4552,"h":101.69,"l":100.98,"n":318,"o":101.69,"t":"2026-01-28T05:00:00Z","v":19201,"vw":101.263675},{"c":102.6465,"h":102.72,"l":101.51,"n":536,"o":102.4,"t":"2026-01-29T05:00:00Z","v":180612,"vw":102.153236},{"c":102.3927,"h":102.55,"l":102.06,"n":190,"o":102.2,"t":"2026-01-30T05:00:00Z","v":10231,"vw":102.341493},{"c":101.39,"h":101.54,"l":101.145,"n":221,"o":101.18,"t":"2026-02-02T05:00:00Z","v":12064,"vw":101.281169},{"c":103.1398,"h":103.1398,"l":102.16,"n":220,"o":102.16,"t":"2026-02-03T05:00:00Z","v":9592,"vw":102.418598},{"c":104.3482,"h":104.9322,"l":103.9,"n":585,"o":103.9,"t":"2026-02-04T05:00:00Z","v":14262,"vw":104.482733},{"c":104.0331,"h":104.395,"l":103.97,"n":195,"o":104.395,"t":"2026-02-05T05:00:00Z","v":6962,"vw":104.17574},{"c":106.1,"h":106.19,"l":105.59,"n":275,"o":105.59,"t":"2026-02-06T05:00:00Z","v":21580,"vw":105.977665},{"c":107.94,"h":108.19,"l":107.3779,"n":557,"o":107.39,"t":"2026-02-09T05:00:00Z","v":72462,"vw":107.835706},{"c":110.2234,"h":110.48,"l":109.81,"n":661,"o":109.83,"t":"2026-02-10T05:00:00Z","v":90582,"vw":110.187702},{"c":110.7,"h":111.27,"l":110.2141,"n":286,"o":110.85,"t":"2026-02-11T05:00:00Z","v":12645,"vw":110.839657},{"c":111.91,"h":112.15,"l":111.6391,"n":474,"o":111.8,"t":"2026-02-12T05:00:00Z","v":18270,"vw":111.892786},{"c":110.63,"h":110.985,"l":110.0332,"n":371,"o":110.52,"t":"2026-02-13T05:00:00Z","v":14523,"vw":110.616305},{"c":110.64,"h":110.86,"l":109.595,"n":479,"o":110.24,"t":"2026-02-17T05:00:00Z","v":59116,"vw":110.681269},{"c":109.98,"h":110.85,"l":109.98,"n":268,"o":110.61,"t":"2026-02-18T05:00:00Z","v":21545,"vw":110.432315},{"c":110.62,"h":110.66,"l":109.95,"n":495,"o":110.1,"t":"2026-02-19T05:00:00Z","v":50095,"vw":110.376016},{"c":110.7969,"h":110.8267,"l":109.71,"n":307,"o":109.71,"t":"2026-02-20T05:00:00Z","v":13234,"vw":110.414906},{"c":111.153,"h":111.9,"l":110.915,"n":301,"o":110.96,"t":"2026-02-23T05:00:00Z","v":19494,"vw":111.265444},{"c":111.11,"h":111.35,"l":110.69,"n":345,"o":110.69,"t":"2026-02-24T05:00:00Z","v":16393,"vw":111.209185},{"c":111.78,"h":111.84,"l":111.35,"n":270,"o":111.35,"t":"2026-02-25T05:00:00Z","v":17386,"vw":111.562144},{"c":111.4,"h":112.06,"l":111.235,"n":684,"o":111.5,"t":"2026-02-26T05:00:00Z","v":71856,"vw":111.636244},{"c":112.88,"h":113.22,"l":112.88,"n":544,"o":113.08,"t":"2026-02-27T05:00:00Z","v":34554,"vw":113.07301},{"c":109.43,"h":109.8,"l":108.95,"n":640,"o":109.56,"t":"2026-03-02T05:00:00Z","v":59154,"vw":109.4116},{"c":106.48,"h":106.675,"l":103.94,"n":2012,"o":105.7,"t":"2026-03-03T05:00:00Z","v":124254,"vw":105.508232},{"c":105.61,"h":105.8085,"l":104.27,"n":1038,"o":104.8,"t":"2026-03-04T05:00:00Z","v":31399,"vw":105.151345},{"c":105.13,"h":105.68,"l":104.31,"n":1800,"o":105.64,"t":"2026-03-05T05:00:00Z","v":38466,"vw":104.870155},{"c":103.43,"h":104.085,"l":103.18,"n":2125,"o":103.36,"t":"2026-03-06T05:00:00Z","v":36446,"vw":103.651269},{"c":102.62,"h":103.05,"l":100.37,"n":2805,"o":101.49,"t":"2026-03-09T04:00:00Z","v":154222,"vw":101.416136},{"c":104.6,"h":106.02,"l":103.76,"n":910,"o":104.62,"t":"2026-03-10T04:00:00Z","v":54027,"vw":104.843734},{"c":103.5465,"h":104.06,"l":102.75,"n":828,"o":103.78,"t":"2026-03-11T04:00:00Z","v":31602,"vw":103.330847},{"c":101.06,"h":101.63,"l":100.87,"n":2229,"o":101.25,"t":"2026-03-12T04:00:00Z","v":106334,"vw":101.396211},{"c":100.12,"h":101.59,"l":100.12,"n":1724,"o":101.47,"t":"2026-03-13T04:00:00Z","v":49265,"vw":100.665145},{"c":102.39,"h":102.39,"l":101.33,"n":2337,"o":101.55,"t":"2026-03-16T04:00:00Z","v":60616,"vw":101.854485},{"c":102.08,"h":102.81,"l":101.59,"n":1402,"o":102.35,"t":"2026-03-17T04:00:00Z","v":47312,"vw":102.024672},{"c":101.85,"h":102.91,"l":101.5,"n":1395,"o":102.24,"t":"2026-03-18T04:00:00Z","v":68597,"vw":102.266816},{"c":100.8,"h":101.4,"l":98.93,"n":3377,"o":99.13,"t":"2026-03-19T04:00:00Z","v":90570,"vw":99.85698},{"c":98.17,"h":100.555,"l":97.655,"n":1344,"o":100.555,"t":"2026-03-20T04:00:00Z","v":44896,"vw":98.951208},{"c":99.61,"h":101.03,"l":98.67,"n":4281,"o":99.72,"t":"2026-03-23T04:00:00Z","v":132729,"vw":99.848261},{"c":100.51,"h":101.33,"l":100,"n":4049,"o":100.04,"t":"2026-03-24T04:00:00Z","v":91959,"vw":100.708619},{"c":101.9328,"h":102.64,"l":101.63,"n":1324,"o":102.47,"t":"2026-03-25T04:00:00Z","v":37940,"vw":102.174442},{"c":99.98,"h":101.435,"l":99.81,"n":1503,"o":100.79,"t":"2026-03-26T04:00:00Z","v":43882,"vw":100.738051},{"c":99.15,"h":99.86,"l":98.57,"n":1260,"o":99.54,"t":"2026-03-27T04:00:00Z","v":32433,"vw":99.361468},{"c":98.58,"h":99.875,"l":98.46,"n":846,"o":99.82,"t":"2026-03-30T04:00:00Z","v":39010,"vw":99.249617},{"c":102.06,"h":102.06,"l":99.5,"n":1582,"o":99.92,"t":"2026-03-31T04:00:00Z","v":73471,"vw":100.657843},{"c":103.94,"h":104.88,"l":103.86,"n":1431,"o":104.25,"t":"2026-04-01T04:00:00Z","v":56633,"vw":104.427091},{"c":102.75,"h":103.92,"l":101.52,"n":828,"o":101.85,"t":"2026-04-02T04:00:00Z","v":50001,"vw":102.608167},{"c":104.031,"h":104.0594,"l":103.15,"n":1817,"o":103.26,"t":"2026-04-06T04:00:00Z","v":39833,"vw":103.568563},{"c":103.9034,"h":104.86,"l":102.58,"n":1081,"o":103.35,"t":"2026-04-07T04:00:00Z","v":31911,"vw":103.115717},{"c":108.09,"h":108.34,"l":107.16,"n":1764,"o":108.28,"t":"2026-04-08T04:00:00Z","v":67768,"vw":107.623768},{"c":105.9,"h":106.91,"l":105.232,"n":688,"o":105.75,"t":"2026-04-09T04:00:00Z","v":51486,"vw":106.368262},{"c":105.69,"h":106.24,"l":105.435,"n":840,"o":106.07,"t":"2026-04-10T04:00:00Z","v":54172,"vw":105.775497},{"c":105.93,"h":105.95,"l":104.66,"n":603,"o":104.81,"t":"2026-04-13T04:00:00Z","v":24520,"vw":105.180308},{"c":106.49,"h":107.06,"l":106.155,"n":245,"o":106.19,"t":"2026-04-14T04:00:00Z","v":9344,"vw":106.701398},{"c":106.1063,"h":106.27,"l":105.625,"n":277,"o":105.87,"t":"2026-04-15T04:00:00Z","v":13327,"vw":105.965358},{"c":105.77,"h":106.25,"l":105.7,"n":445,"o":106.1,"t":"2026-04-16T04:00:00Z","v":34289,"vw":105.957424},{"c":107.03,"h":108.035,"l":106.84,"n":783,"o":107.14,"t":"2026-04-17T04:00:00Z","v":38551,"vw":107.413822},{"c":105.29,"h":105.74,"l":105.245,"n":644,"o":105.58,"t":"2026-04-20T04:00:00Z","v":31598,"vw":105.4949},{"c":102.89,"h":104.44,"l":102.75,"n":919,"o":104.44,"t":"2026-04-21T04:00:00Z","v":40125,"vw":103.486335},{"c":102.47,"h":102.84,"l":102.115,"n":440,"o":102.84,"t":"2026-04-22T04:00:00Z","v":15302,"vw":102.321805},{"c":102.1051,"h":102.7,"l":101.24,"n":530,"o":102.42,"t":"2026-04-23T04:00:00Z","v":18348,"vw":102.233742},{"c":101.18,"h":101.74,"l":101.065,"n":431,"o":101.74,"t":"2026-04-24T04:00:00Z","v":20519,"vw":101.316078},{"c":101.82,"h":102.88,"l":101.82,"n":648,"o":102.45,"t":"2026-04-27T04:00:00Z","v":62886,"vw":102.265671},{"c":103.3095,"h":104.005,"l":103.21,"n":685,"o":103.49,"t":"2026-04-28T04:00:00Z","v":27959,"vw":103.520581},{"c":102.03,"h":102.91,"l":101.885,"n":454,"o":102.77,"t":"2026-04-29T04:00:00Z","v":16241,"vw":102.407751},{"c":104.5069,"h":104.73,"l":103.55,"n":1143,"o":104.12,"t":"2026-04-30T04:00:00Z","v":27132,"vw":104.311759},{"c":103.3835,"h":104.09,"l":103.24,"n":646,"o":104,"t":"2026-05-01T04:00:00Z","v":44060,"vw":103.498658},{"c":102.9977,"h":103.81,"l":102.93,"n":452,"o":103.5819,"t":"2026-05-04T04:00:00Z","v":11191,"vw":103.247017},{"c":103.56,"h":103.77,"l":103.3,"n":217,"o":103.44,"t":"2026-05-05T04:00:00Z","v":14758,"vw":103.58629},{"c":105.7615,"h":106.315,"l":105.39,"n":479,"o":105.51,"t":"2026-05-06T04:00:00Z","v":16036,"vw":105.912031},{"c":106.53,"h":106.97,"l":106,"n":583,"o":106.95,"t":"2026-05-07T04:00:00Z","v":38965,"vw":106.526372},{"c":107.255,"h":107.74,"l":106.92,"n":650,"o":107.55,"t":"2026-05-08T04:00:00Z","v":35005,"vw":107.269141},{"c":107.72,"h":108.64,"l":107.72,"n":465,"o":107.89,"t":"2026-05-11T04:00:00Z","v":29303,"vw":108.043858},{"c":107.92,"h":107.92,"l":106.93,"n":808,"o":107.51,"t":"2026-05-12T04:00:00Z","v":22152,"vw":107.625013},{"c":107.8,"h":107.8,"l":107.1888,"n":861,"o":107.64,"t":"2026-05-13T04:00:00Z","v":62788,"vw":107.424938},{"c":107.959,"h":108.56,"l":107.95,"n":387,"o":108.36,"t":"2026-05-14T04:00:00Z","v":17484,"vw":108.292998},{"c":107.01,"h":107.445,"l":106.83,"n":661,"o":107.31,"t":"2026-05-15T04:00:00Z","v":40328,"vw":107.049332},{"c":107.2699,"h":107.3813,"l":106.65,"n":918,"o":107.27,"t":"2026-05-18T04:00:00Z","v":29790,"vw":107.072164},{"c":106.0933,"h":106.8,"l":105.835,"n":518,"o":106.125,"t":"2026-05-19T04:00:00Z","v":17881,"vw":106.198179},{"c":106.94,"h":106.94,"l":105.315,"n":820,"o":105.38,"t":"2026-05-20T04:00:00Z","v":16993,"vw":105.838453},{"c":106.2165,"h":106.3501,"l":105.4544,"n":852,"o":105.54,"t":"2026-05-21T04:00:00Z","v":13990,"vw":105.811882},{"c":106.4002,"h":106.77,"l":106.23,"n":335,"o":106.4,"t":"2026-05-22T04:00:00Z","v":6139,"vw":106.390783},{"c":107.51,"h":108.01,"l":107.04,"n":712,"o":107.61,"t":"2026-05-26T04:00:00Z","v":44124,"vw":107.281876},{"c":107.05,"h":107.05,"l":106.38,"n":610,"o":106.79,"t":"2026-05-27T04:00:00Z","v":43105,"vw":106.839424},{"c":106.79,"h":107.35,"l":106.47,"n":459,"o":107,"t":"2026-05-28T04:00:00Z","v":24515,"vw":106.85633},{"c":107.08,"h":107.2,"l":106.39,"n":570,"o":107.19,"t":"2026-05-29T04:00:00Z","v":27464,"vw":106.940471},{"c":104.68,"h":105.79,"l":104.285,"n":2702,"o":105.79,"t":"2026-06-01T04:00:00Z","v":143832,"vw":104.816812},{"c":105.56,"h":105.68,"l":105.13,"n":430,"o":105.13,"t":"2026-06-02T04:00:00Z","v":12974,"vw":105.455185},{"c":105.07,"h":105.9,"l":104.9611,"n":547,"o":104.9611,"t":"2026-06-03T04:00:00Z","v":14892,"vw":105.515846},{"c":106.38,"h":106.85,"l":105.99,"n":674,"o":106.21,"t":"2026-06-04T04:00:00Z","v":65053,"vw":106.247992},{"c":104.78,"h":106.68,"l":104.47,"n":2834,"o":106.545,"t":"2026-06-05T04:00:00Z","v":56506,"vw":105.464834},{"c":105.18,"h":105.72,"l":104.6,"n":528,"o":105.72,"t":"2026-06-08T04:00:00Z","v":19404,"vw":105.146837},{"c":105.64,"h":106.52,"l":104.2,"n":1160,"o":105.89,"t":"2026-06-09T04:00:00Z","v":54948,"vw":105.451123},{"c":103.73,"h":104.9,"l":103.5,"n":1040,"o":104.74,"t":"2026-06-10T04:00:00Z","v":69393,"vw":104.049688},{"c":105.94,"h":106.13,"l":103.92,"n":951,"o":104.32,"t":"2026-06-11T04:00:00Z","v":53780,"vw":104.69151},{"c":106.2716,"h":106.71,"l":105.82,"n":761,"o":106.36,"t":"2026-06-12T04:00:00Z","v":41815,"vw":106.390335},{"c":106.45,"h":107.61,"l":106.45,"n":431,"o":107.61,"t":"2026-06-15T04:00:00Z","v":10943,"vw":106.898137},{"c":107.9,"h":107.91,"l":107.32,"n":453,"o":107.32,"t":"2026-06-16T04:00:00Z","v":25032,"vw":107.690105},{"c":107.0054,"h":108.24,"l":106.95,"n":731,"o":108.24,"t":"2026-06-17T04:00:00Z","v":29487,"vw":107.602517},{"c":107.41,"h":108.32,"l":106.87,"n":486,"o":108.31,"t":"2026-06-18T04:00:00Z","v":20872,"vw":107.51159},{"c":108.515,"h":108.91,"l":108.17,"n":291,"o":108.53,"t":"2026-06-22T04:00:00Z","v":22216,"vw":108.491979},{"c":106.26,"h":106.9851,"l":105.755,"n":325,"o":105.755,"t":"2026-06-23T04:00:00Z","v":18794,"vw":106.222761},{"c":106.9261,"h":107.045,"l":105.92,"n":760,"o":105.92,"t":"2026-06-24T04:00:00Z","v":56327,"vw":106.613663},{"c":105.48,"h":106.865,"l":105.39,"n":1000,"o":106.15,"t":"2026-06-25T04:00:00Z","v":96319,"vw":106.061093},{"c":106.22,"h":106.975,"l":105.98,"n":763,"o":105.98,"t":"2026-06-26T04:00:00Z","v":62170,"vw":106.380956},{"c":105.7,"h":106.47,"l":105.6,"n":798,"o":106.35,"t":"2026-06-29T04:00:00Z","v":64604,"vw":105.9783},{"c":105.305,"h":105.5458,"l":105.06,"n":287,"o":105.47,"t":"2026-06-30T04:00:00Z","v":13476,"vw":105.294597},{"c":107.3032,"h":107.67,"l":106.19,"n":742,"o":106.26,"t":"2026-07-01T04:00:00Z","v":74282,"vw":106.99233},{"c":107.57,"h":107.96,"l":106.79,"n":471,"o":107.15,"t":"2026-07-02T04:00:00Z","v":21514,"vw":107.250998},{"c":108.03,"h":108.24,"l":107.77,"n":906,"o":107.96,"t":"2026-07-06T04:00:00Z","v":47109,"vw":108.052666},{"c":106.6,"h":107.8635,"l":106.6,"n":456,"o":107.11,"t":"2026-07-07T04:00:00Z","v":30627,"vw":107.535746},{"c":106.18,"h":106.18,"l":104.615,"n":288,"o":105.49,"t":"2026-07-08T04:00:00Z","v":15905,"vw":105.376555},{"c":105.46,"h":105.7,"l":104.93,"n":279,"o":105.68,"t":"2026-07-09T04:00:00Z","v":13855,"vw":105.302468},{"c":107.8088,"h":108,"l":106.76,"n":663,"o":107.11,"t":"2026-07-10T04:00:00Z","v":81398,"vw":107.585302},{"c":106.13,"h":106.95,"l":106.13,"n":304,"o":106.55,"t":"2026-07-13T04:00:00Z","v":47111,"vw":106.697912},{"c":107.01,"h":108.1,"l":106.95,"n":195,"o":107.6599,"t":"2026-07-14T04:00:00Z","v":6631,"vw":107.773254},{"c":107.36,"h":108.07,"l":107.145,"n":628,"o":107.46,"t":"2026-07-15T04:00:00Z","v":46634,"vw":107.518189},{"c":106.63,"h":107.28,"l":106.43,"n":251,"o":106.43,"t":"2026-07-16T04:00:00Z","v":29909,"vw":106.853507},{"c":104.56,"h":104.69,"l":103.9,"n":367,"o":103.9,"t":"2026-07-17T04:00:00Z","v":24716,"vw":104.405879},{"c":104.775,"h":105.165,"l":104.65,"n":303,"o":105.045,"t":"2026-07-20T04:00:00Z","v":16358,"vw":104.929097},{"c":106.38,"h":106.43,"l":105.45,"n":571,"o":105.77,"t":"2026-07-21T04:00:00Z","v":64446,"vw":106.249463},{"c":105.85,"h":106.01,"l":105.43,"n":432,"o":106.01,"t":"2026-07-22T04:00:00Z","v":14173,"vw":105.777891},{"c":104.76,"h":105.72,"l":104.09,"n":794,"o":105.435,"t":"2026-07-23T04:00:00Z","v":138020,"vw":104.483808},{"c":106.88,"h":106.96,"l":105.87,"n":227,"o":105.92,"t":"2026-07-24T04:00:00Z","v":13149,"vw":106.335002},{"c":107.2256,"h":107.61,"l":106.79,"n":239,"o":107.57,"t":"2026-07-27T04:00:00Z","v":10970,"vw":107.135546},{"c":105.6602,"h":106.32,"l":105.12,"n":211,"o":105.12,"t":"2026-07-28T04:00:00Z","v":7017,"vw":105.861908},{"c":103.82,"h":105.245,"l":103.37,"n":640,"o":104.3,"t":"2026-07-29T04:00:00Z","v":53814,"vw":103.960684},{"c":107.19,"h":107.9,"l":104.59,"n":766,"o":104.84,"t":"2026-07-30T04:00:00Z","v":62252,"vw":107.18166},{"c":106.97,"h":107.88,"l":105.98,"n":457,"o":106.7,"t":"2026-07-31T04:00:00Z","v":24146,"vw":106.619524},{"c":107.89,"h":108.52,"l":107.8892,"n":289,"o":108.11,"t":"2026-08-03T04:00:00Z","v":17954,"vw":108.142658},{"c":109.88,"h":109.88,"l":108.64,"n":248,"o":108.9901,"t":"2026-08-04T04:00:00Z","v":7951,"vw":109.107385},{"c":111.826,"h":112.8,"l":111.63,"n":224,"o":112.38,"t":"2026-08-05T04:00:00Z","v":9532,"vw":112.350445},{"c":111.99,"h":112.47,"l":111.55,"n":250,"o":111.75,"t":"2026-08-06T04:00:00Z","v":7869,"vw":111.910144},{"c":112.64,"h":112.93,"l":112.2601,"n":219,"o":112.2601,"t":"2026-08-07T04:00:00Z","v":14769,"vw":112.593074},{"c":111.5542,"h":112.5,"l":111.33,"n":358,"o":112.34,"t":"2026-08-10T04:00:00Z","v":37687,"vw":111.956833},{"c":111.8569,"h":112.085,"l":111.71,"n":135,"o":111.95,"t":"2026-08-11T04:00:00Z","v":3850,"vw":111.844573},{"c":113.1729,"h":113.53,"l":112.67,"n":160,"o":113.37,"t":"2026-08-12T04:00:00Z","v":5563,"vw":112.942762},{"c":113.8286,"h":114.49,"l":113.6034,"n":193,"o":113.96,"t":"2026-08-13T04:00:00Z","v":10450,"vw":113.865534},{"c":114.89,"h":114.89,"l":113.975,"n":369,"o":114.23,"t":"2026-08-14T04:00:00Z","v":40708,"vw":114.501818},{"c":114.3813,"h":114.783,"l":114.11,"n":184,"o":114.52,"t":"2026-08-17T04:00:00Z","v":10238,"vw":114.445185},{"c":112.8134,"h":113.9,"l":112.7426,"n":323,"o":113.78,"t":"2026-08-18T04:00:00Z","v":14120,"vw":113.185646},{"c":112.3199,"h":112.95,"l":111.75,"n":252,"o":112.62,"t":"2026-08-19T04:00:00Z","v":11648,"vw":112.144865},{"c":112.1411,"h":112.47,"l":111.95,"n":1599,"o":112.47,"t":"2026-08-20T04:00:00Z","v":9808,"vw":112.142787},{"c":113.0568,"h":113.39,"l":112.7,"n":309,"o":112.7,"t":"2026-08-21T04:00:00Z","v":167083,"vw":113.004257},{"c":112.61,"h":112.91,"l":112.485,"n":228,"o":112.75,"t":"2026-08-24T04:00:00Z","v":20918,"vw":112.710845},{"c":113.6796,"h":113.68,"l":112.87,"n":352,"o":113.47,"t":"2026-08-25T04:00:00Z","v":146941,"vw":113.346867},{"c":114.06,"h":114.11,"l":113.68,"n":253,"o":113.96,"t":"2026-08-26T04:00:00Z","v":25512,"vw":113.874361},{"c":114.1319,"h":114.4647,"l":113.39,"n":217,"o":113.9,"t":"2026-08-27T04:00:00Z","v":16811,"vw":114.006214},{"c":114.0749,"h":115.04,"l":113.69,"n":263,"o":114.42,"t":"2026-08-28T04:00:00Z","v":13333,"vw":114.471514},{"c":114.56,"h":114.77,"l":114,"n":310,"o":114.77,"t":"2026-08-31T04:00:00Z","v":25662,"vw":114.304806},{"c":114.01,"h":114.755,"l":113.42,"n":370,"o":113.82,"t":"2026-09-01T04:00:00Z","v":27067,"vw":114.039599},{"c":114.0355,"h":114.11,"l":113.42,"n":187,"o":113.46,"t":"2026-09-02T04:00:00Z","v":15460,"vw":113.912297},{"c":115.4252,"h":116.3136,"l":112.83,"n":354,"o":115.16,"t":"2026-09-03T04:00:00Z","v":28584,"vw":115.690595},{"c":115.3436,"h":116.075,"l":114.94,"n":293,"o":115.39,"t":"2026-09-04T04:00:00Z","v":41733,"vw":115.504403},{"c":114.33,"h":115.19,"l":114.245,"n":392,"o":115.19,"t":"2026-09-08T04:00:00Z","v":33150,"vw":114.752972},{"c":113.69,"h":114.595,"l":113.69,"n":218,"o":114.595,"t":"2026-09-09T04:00:00Z","v":30966,"vw":114.028062},{"c":113.8019,"h":114.195,"l":113.41,"n":316,"o":114.07,"t":"2026-09-10T04:00:00Z","v":66512,"vw":113.697331},{"c":116.19,"h":116.2,"l":115.78,"n":258,"o":115.85,"t":"2026-09-11T04:00:00Z","v":23132,"vw":115.992936},{"c":115.7017,"h":116.27,"l":115.17,"n":457,"o":115.17,"t":"2026-09-14T04:00:00Z","v":59722,"vw":115.918326},{"c":115.3829,"h":115.43,"l":114.915,"n":730,"o":115.43,"t":"2026-09-15T04:00:00Z","v":34661,"vw":115.217522},{"c":116.4643,"h":117.71,"l":115.835,"n":328,"o":116.925,"t":"2026-09-16T04:00:00Z","v":22191,"vw":117.181717},{"c":117.31,"h":117.8007,"l":116.69,"n":410,"o":117.69,"t":"2026-09-17T04:00:00Z","v":36046,"vw":117.074501},{"c":116.21,"h":116.21,"l":115.43,"n":205,"o":116.1,"t":"2026-09-18T04:00:00Z","v":12882,"vw":115.881927},{"c":115.81,"h":116.39,"l":115.76,"n":458,"o":116.21,"t":"2026-09-21T04:00:00Z","v":57637,"vw":115.968533},{"c":117.06,"h":117.33,"l":116.39,"n":305,"o":116.42,"t":"2026-09-22T04:00:00Z","v":19028,"vw":116.803797},{"c":115.69,"h":116.11,"l":115.095,"n":215,"o":116.11,"t":"2026-09-23T04:00:00Z","v":7620,"vw":115.628881},{"c":115.3953,"h":115.7222,"l":114.85,"n":211,"o":115.23,"t":"2026-09-24T04:00:00Z","v":12067,"vw":115.115138},{"c":117.45,"h":117.96,"l":117.02,"n":247,"o":117.35,"t":"2026-09-25T04:00:00Z","v":21328,"vw":117.480568},{"c":116.47,"h":117.1,"l":116.32,"n":313,"o":116.82,"t":"2026-09-28T04:00:00Z","v":28232,"vw":116.649987},{"c":115.14,"h":115.92,"l":114.62,"n":253,"o":115.92,"t":"2026-09-29T04:00:00Z","v":12941,"vw":115.171406},{"c":115.97,"h":117.56,"l":115.97,"n":202,"o":117.06,"t":"2026-09-30T04:00:00Z","v":9174,"vw":116.646965},{"c":115.08,"h":115.97,"l":115.04,"n":382,"o":115.76,"t":"2026-10-01T04:00:00Z","v":29072,"vw":115.491725},{"c":116.16,"h":116.54,"l":115.74,"n":198,"o":116.54,"t":"2026-10-02T04:00:00Z","v":10434,"vw":116.244631},{"c":116.37,"h":116.83,"l":116,"n":312,"o":116.14,"t":"2026-10-05T04:00:00Z","v":9295,"vw":116.466854},{"c":116.6,"h":117.22,"l":116.6,"n":218,"o":117.09,"t":"2026-10-06T04:00:00Z","v":7807,"vw":117.079401},{"c":115.88,"h":116.95,"l":115.61,"n":498,"o":115.73,"t":"2026-10-07T04:00:00Z","v":49634,"vw":116.26165},{"c":115.4,"h":115.4,"l":114.345,"n":137,"o":114.86,"t":"2026-10-08T04:00:00Z","v":4354,"vw":114.686685},{"c":115.7121,"h":115.74,"l":115.245,"n":123,"o":115.32,"t":"2026-10-09T04:00:00Z","v":32061,"vw":115.481489},{"c":116.04,"h":116.04,"l":115.5951,"n":119,"o":115.67,"t":"2026-10-12T04:00:00Z","v":3898,"vw":115.788977},{"c":116.29,"h":116.515,"l":115.92,"n":188,"o":116.1,"t":"2026-10-13T04:00:00Z","v":11836,"vw":116.196715},{"c":114.8524,"h":115.03,"l":114.62,"n":195,"o":114.88,"t":"2026-10-14T04:00:00Z","v":6942,"vw":114.853708},{"c":113.67,"h":113.78,"l":113.07,"n":246,"o":113.37,"t":"2026-10-15T04:00:00Z","v":25064,"vw":113.488077},{"c":114.06,"h":115.42,"l":114.045,"n":232,"o":115.04,"t":"2026-10-16T04:00:00Z","v":18802,"vw":114.634004},{"c":113.26,"h":114.12,"l":113.26,"n":203,"o":114.07,"t":"2026-10-19T04:00:00Z","v":26601,"vw":113.693453},{"c":113.0151,"h":113.17,"l":112.35,"n":578,"o":112.35,"t":"2026-10-20T04:00:00Z","v":10412,"vw":112.736772},{"c":113.35,"h":113.44,"l":113.045,"n":112,"o":113.09,"t":"2026-10-21T04:00:00Z","v":4064,"vw":113.239515},{"c":113.09,"h":113.09,"l":112.21,"n":246,"o":112.64,"t":"2026-10-22T04:00:00Z","v":36168,"vw":112.705978}],"volatilityBars":[{"c":116.21,"h":116.21,"l":116.21,"n":10,"o":116.21,"t":"2026-09-21T13:30:00Z","v":407,"vw":116.21},{"c":116.03,"h":116.03,"l":116.03,"n":1,"o":116.03,"t":"2026-09-21T13:45:00Z","v":100,"vw":116.03},{"c":115.78,"h":115.83,"l":115.78,"n":19,"o":115.83,"t":"2026-09-21T14:15:00Z","v":1196,"vw":115.797717},{"c":115.98,"h":115.98,"l":115.98,"n":1,"o":115.98,"t":"2026-09-21T14:30:00Z","v":100,"vw":115.98},{"c":116.0299,"h":116.39,"l":115.975,"n":8,"o":115.975,"t":"2026-09-21T14:45:00Z","v":5905,"vw":116.183891},{"c":116,"h":116,"l":116,"n":5,"o":116,"t":"2026-09-21T15:00:00Z","v":429,"vw":116},{"c":115.96,"h":115.96,"l":115.9,"n":6,"o":115.9,"t":"2026-09-21T15:30:00Z","v":640,"vw":115.911788},{"c":115.87,"h":115.96,"l":115.8414,"n":11,"o":115.8414,"t":"2026-09-21T15:45:00Z","v":5236,"vw":115.921495},{"c":116.18,"h":116.18,"l":115.76,"n":12,"o":115.945,"t":"2026-09-21T16:00:00Z","v":1305,"vw":115.983149},{"c":115.965,"h":116.18,"l":115.95,"n":4,"o":116.1,"t":"2026-09-21T16:15:00Z","v":400,"vw":116.04875},{"c":115.99,"h":115.99,"l":115.99,"n":3,"o":115.99,"t":"2026-09-21T16:30:00Z","v":400,"vw":115.99},{"c":115.895,"h":115.98,"l":115.895,"n":8,"o":115.98,"t":"2026-09-21T16:45:00Z","v":1691,"vw":115.959151},{"c":115.935,"h":116.06,"l":115.91,"n":27,"o":115.98,"t":"2026-09-21T17:30:00Z","v":2734,"vw":115.965137},{"c":115.86,"h":115.93,"l":115.86,"n":34,"o":115.93,"t":"2026-09-21T17:45:00Z","v":3898,"vw":115.891434},{"c":115.87,"h":115.95,"l":115.86,"n":20,"o":115.86,"t":"2026-09-21T18:00:00Z","v":2341,"vw":115.883543},{"c":115.91,"h":115.91,"l":115.87,"n":14,"o":115.87,"t":"2026-09-21T18:15:00Z","v":2640,"vw":115.8932},{"c":115.98,"h":115.98,"l":115.93,"n":11,"o":115.96,"t":"2026-09-21T18:30:00Z","v":2771,"vw":115.942131},{"c":115.99,"h":116.01,"l":115.87,"n":19,"o":115.97,"t":"2026-09-21T18:45:00Z","v":4201,"vw":115.959},{"c":116.13,"h":116.13,"l":115.9,"n":13,"o":115.96,"t":"2026-09-21T19:00:00Z","v":3040,"vw":115.926382},{"c":115.95,"h":116.045,"l":115.92,"n":18,"o":115.97,"t":"2026-09-21T19:15:00Z","v":3639,"vw":115.965},{"c":116.11,"h":116.11,"l":115.94,"n":24,"o":115.94,"t":"2026-09-21T19:30:00Z","v":5515,"vw":116.056636},{"c":115.81,"h":116.13,"l":115.8,"n":56,"o":116.13,"t":"2026-09-21T19:45:00Z","v":7069,"vw":115.879313},{"c":116.63,"h":116.64,"l":116.4,"n":21,"o":116.42,"t":"2026-09-22T13:30:00Z","v":962,"vw":116.550625},{"c":116.7352,"h":116.7352,"l":116.7352,"n":2,"o":116.7352,"t":"2026-09-22T13:45:00Z","v":105,"vw":116.7352},{"c":116.8972,"h":117.0143,"l":116.8972,"n":5,"o":116.8999,"t":"2026-09-22T14:15:00Z","v":531,"vw":116.93771},{"c":116.39,"h":117.01,"l":116.39,"n":9,"o":116.925,"t":"2026-09-22T14:30:00Z","v":1424,"vw":116.630972},{"c":116.675,"h":116.7,"l":116.455,"n":19,"o":116.49,"t":"2026-09-22T14:45:00Z","v":2918,"vw":116.541},{"c":116.64,"h":116.69,"l":116.64,"n":4,"o":116.69,"t":"2026-09-22T15:15:00Z","v":427,"vw":116.6525},{"c":116.45,"h":116.52,"l":116.45,"n":8,"o":116.52,"t":"2026-09-22T15:30:00Z","v":1211,"vw":116.487337},{"c":116.56,"h":116.56,"l":116.56,"n":2,"o":116.56,"t":"2026-09-22T16:00:00Z","v":140,"vw":116.56},{"c":116.43,"h":116.46,"l":116.43,"n":4,"o":116.46,"t":"2026-09-22T16:15:00Z","v":274,"vw":116.442346},{"c":117,"h":117,"l":117,"n":2,"o":117,"t":"2026-09-22T17:45:00Z","v":236,"vw":117},{"c":117.05,"h":117.05,"l":117.05,"n":1,"o":117.05,"t":"2026-09-22T18:00:00Z","v":100,"vw":117.05},{"c":117.04,"h":117.04,"l":117.04,"n":1,"o":117.04,"t":"2026-09-22T18:15:00Z","v":260,"vw":117.04},{"c":117.06,"h":117.06,"l":116.97,"n":10,"o":116.97,"t":"2026-09-22T18:30:00Z","v":924,"vw":117.04375},{"c":117.04,"h":117.04,"l":117.02,"n":9,"o":117.02,"t":"2026-09-22T18:45:00Z","v":904,"vw":117.028711},{"c":116.87,"h":116.87,"l":116.87,"n":1,"o":116.87,"t":"2026-09-22T19:00:00Z","v":1070,"vw":116.87},{"c":117.05,"h":117.08,"l":116.97,"n":20,"o":116.97,"t":"2026-09-22T19:15:00Z","v":1801,"vw":116.994375},{"c":117.27,"h":117.27,"l":117.09,"n":5,"o":117.09,"t":"2026-09-22T19:30:00Z","v":475,"vw":117.229368},{"c":117.06,"h":117.33,"l":117.05,"n":25,"o":117.33,"t":"2026-09-22T19:45:00Z","v":2257,"vw":117.133609},{"c":116.11,"h":116.11,"l":116.11,"n":4,"o":116.11,"t":"2026-09-23T13:30:00Z","v":1110,"vw":116.11},{"c":115.62,"h":115.66,"l":115.615,"n":7,"o":115.64,"t":"2026-09-23T13:45:00Z","v":807,"vw":115.633091},{"c":115.76,"h":115.76,"l":115.76,"n":2,"o":115.76,"t":"2026-09-23T14:00:00Z","v":101,"vw":115.76},{"c":115.65,"h":115.7,"l":115.65,"n":2,"o":115.7,"t":"2026-09-23T14:45:00Z","v":243,"vw":115.670576},{"c":115.635,"h":115.635,"l":115.635,"n":1,"o":115.635,"t":"2026-09-23T15:00:00Z","v":370,"vw":115.635},{"c":115.575,"h":115.575,"l":115.5,"n":11,"o":115.5,"t":"2026-09-23T15:30:00Z","v":274,"vw":115.543585},{"c":115.465,"h":115.465,"l":115.31,"n":2,"o":115.31,"t":"2026-09-23T15:45:00Z","v":220,"vw":115.380455},{"c":115.49,"h":115.49,"l":115.49,"n":1,"o":115.49,"t":"2026-09-23T16:30:00Z","v":120,"vw":115.49},{"c":115.095,"h":115.095,"l":115.095,"n":2,"o":115.095,"t":"2026-09-23T17:00:00Z","v":105,"vw":115.095},{"c":115.3,"h":115.3,"l":115.3,"n":3,"o":115.3,"t":"2026-09-23T17:30:00Z","v":189,"vw":115.3},{"c":115.4,"h":115.4,"l":115.4,"n":1,"o":115.4,"t":"2026-09-23T19:15:00Z","v":510,"vw":115.4},{"c":115.4699,"h":115.47,"l":115.44,"n":13,"o":115.44,"t":"2026-09-23T19:30:00Z","v":791,"vw":115.454108},{"c":115.63,"h":115.63,"l":115.29,"n":33,"o":115.41,"t":"2026-09-23T19:45:00Z","v":1100,"vw":115.421085},{"c":115.69,"h":115.69,"l":115.69,"n":3,"o":115.69,"t":"2026-09-23T20:00:00Z","v":110,"vw":115.69},{"c":115.25,"h":115.28,"l":115.23,"n":16,"o":115.23,"t":"2026-09-24T13:30:00Z","v":2251,"vw":115.254555},{"c":115.27,"h":115.33,"l":115.27,"n":5,"o":115.33,"t":"2026-09-24T14:15:00Z","v":385,"vw":115.304359},{"c":114.86,"h":115.06,"l":114.85,"n":6,"o":114.85,"t":"2026-09-24T15:15:00Z","v":1480,"vw":114.906419},{"c":114.95,"h":114.95,"l":114.9,"n":9,"o":114.9,"t":"2026-09-24T15:45:00Z","v":1631,"vw":114.915448},{"c":114.9233,"h":114.9233,"l":114.87,"n":5,"o":114.87,"t":"2026-09-24T16:00:00Z","v":603,"vw":114.89665},{"c":115.65,"h":115.65,"l":114.97,"n":20,"o":114.97,"t":"2026-09-24T16:15:00Z","v":1795,"vw":115.231818},{"c":115.7222,"h":115.7222,"l":115.7222,"n":1,"o":115.7222,"t":"2026-09-24T16:30:00Z","v":185,"vw":115.7222},{"c":115.055,"h":115.055,"l":115.055,"n":1,"o":115.055,"t":"2026-09-24T17:30:00Z","v":255,"vw":115.055},{"c":114.96,"h":114.96,"l":114.96,"n":8,"o":114.96,"t":"2026-09-24T18:00:00Z","v":334,"vw":114.96},{"c":115.3,"h":115.3,"l":115.3,"n":1,"o":115.3,"t":"2026-09-24T18:15:00Z","v":181,"vw":115.3},{"c":115.23,"h":115.295,"l":115.165,"n":4,"o":115.295,"t":"2026-09-24T19:00:00Z","v":716,"vw":115.243617},{"c":115.28,"h":115.28,"l":115.28,"n":5,"o":115.28,"t":"2026-09-24T19:15:00Z","v":243,"vw":115.28},{"c":115.38,"h":115.38,"l":115.38,"n":3,"o":115.38,"t":"2026-09-24T19:45:00Z","v":102,"vw":115.38},{"c":115.63,"h":115.63,"l":115.63,"n":3,"o":115.63,"t":"2026-09-25T08:00:00Z","v":296,"vw":115.63},{"c":117.69,"h":117.69,"l":117.35,"n":17,"o":117.35,"t":"2026-09-25T13:30:00Z","v":1231,"vw":117.426577},{"c":117.7,"h":117.7,"l":117.475,"n":2,"o":117.475,"t":"2026-09-25T13:45:00Z","v":300,"vw":117.55},{"c":117.2294,"h":117.35,"l":117.02,"n":11,"o":117.35,"t":"2026-09-25T14:00:00Z","v":743,"vw":117.132625},{"c":117.07,"h":117.09,"l":117.07,"n":3,"o":117.09,"t":"2026-09-25T14:15:00Z","v":309,"vw":117.078091},{"c":117.1,"h":117.1,"l":117.1,"n":1,"o":117.1,"t":"2026-09-25T15:15:00Z","v":1000,"vw":117.1},{"c":117.19,"h":117.19,"l":117.19,"n":3,"o":117.19,"t":"2026-09-25T15:30:00Z","v":159,"vw":117.19},{"c":117.4544,"h":117.4544,"l":117.4544,"n":1,"o":117.4544,"t":"2026-09-25T17:00:00Z","v":127,"vw":117.4544},{"c":117.72,"h":117.72,"l":117.59,"n":3,"o":117.59,"t":"2026-09-25T17:45:00Z","v":301,"vw":117.633333},{"c":117.64,"h":117.64,"l":117.63,"n":3,"o":117.63,"t":"2026-09-25T18:15:00Z","v":227,"vw":117.635},{"c":117.71,"h":117.71,"l":117.71,"n":4,"o":117.71,"t":"2026-09-25T18:30:00Z","v":274,"vw":117.71},{"c":117.8,"h":117.8,"l":117.8,"n":3,"o":117.8,"t":"2026-09-25T18:45:00Z","v":232,"vw":117.8},{"c":117.6,"h":117.7,"l":117.595,"n":9,"o":117.65,"t":"2026-09-25T19:00:00Z","v":1108,"vw":117.624141},{"c":117.69,"h":117.76,"l":117.69,"n":5,"o":117.76,"t":"2026-09-25T19:15:00Z","v":548,"vw":117.718},{"c":117.735,"h":117.735,"l":117.735,"n":10,"o":117.735,"t":"2026-09-25T19:30:00Z","v":309,"vw":117.735},{"c":117.7,"h":117.96,"l":117.7,"n":31,"o":117.96,"t":"2026-09-25T19:45:00Z","v":1996,"vw":117.792168},{"c":117.45,"h":117.45,"l":117.45,"n":4,"o":117.45,"t":"2026-09-25T20:00:00Z","v":10248,"vw":117.45},{"c":116.67,"h":116.82,"l":116.64,"n":30,"o":116.82,"t":"2026-09-28T13:30:00Z","v":2952,"vw":116.672353},{"c":116.8,"h":116.8,"l":116.73,"n":12,"o":116.73,"t":"2026-09-28T13:45:00Z","v":1582,"vw":116.746318},{"c":116.87,"h":116.98,"l":116.83,"n":18,"o":116.98,"t":"2026-09-28T14:30:00Z","v":1616,"vw":116.875385},{"c":116.32,"h":116.3975,"l":116.32,"n":2,"o":116.3975,"t":"2026-09-28T15:00:00Z","v":243,"vw":116.365607},{"c":117.05,"h":117.1,"l":116.59,"n":13,"o":116.59,"t":"2026-09-28T16:15:00Z","v":1941,"vw":117.003498},{"c":116.755,"h":116.96,"l":116.755,"n":2,"o":116.96,"t":"2026-09-28T17:15:00Z","v":791,"vw":116.793875},{"c":116.8,"h":117.0399,"l":116.8,"n":12,"o":116.97,"t":"2026-09-28T17:45:00Z","v":1784,"vw":116.95641},{"c":116.76,"h":116.76,"l":116.76,"n":3,"o":116.76,"t":"2026-09-28T18:00:00Z","v":207,"vw":116.76},{"c":116.88,"h":116.88,"l":116.87,"n":3,"o":116.87,"t":"2026-09-28T18:15:00Z","v":300,"vw":116.873333},{"c":116.62,"h":116.62,"l":116.62,"n":6,"o":116.62,"t":"2026-09-28T19:00:00Z","v":325,"vw":116.62},{"c":116.775,"h":116.815,"l":116.775,"n":2,"o":116.815,"t":"2026-09-28T19:30:00Z","v":728,"vw":116.798516},{"c":116.48,"h":116.835,"l":116.48,"n":28,"o":116.835,"t":"2026-09-28T19:45:00Z","v":3993,"vw":116.603082},{"c":116.47,"h":116.47,"l":116.47,"n":3,"o":116.47,"t":"2026-09-28T20:00:00Z","v":9377,"vw":116.47},{"c":115.7388,"h":115.92,"l":115.7388,"n":3,"o":115.92,"t":"2026-09-29T13:30:00Z","v":714,"vw":115.868918},{"c":115.23,"h":115.49,"l":115.23,"n":22,"o":115.44,"t":"2026-09-29T14:45:00Z","v":2261,"vw":115.38354},{"c":115.09,"h":115.15,"l":115.09,"n":6,"o":115.15,"t":"2026-09-29T15:00:00Z","v":718,"vw":115.100169},{"c":115.01,"h":115.01,"l":115.01,"n":1,"o":115.01,"t":"2026-09-29T15:15:00Z","v":117,"vw":115.01},{"c":115.03,"h":115.03,"l":115.03,"n":11,"o":115.03,"t":"2026-09-29T15:30:00Z","v":438,"vw":115.03},{"c":115.0092,"h":115.01,"l":115.0092,"n":2,"o":115.01,"t":"2026-09-29T15:45:00Z","v":1030,"vw":115.009821},{"c":114.95,"h":115.03,"l":114.95,"n":7,"o":115.03,"t":"2026-09-29T16:00:00Z","v":1138,"vw":114.986978},{"c":115.1284,"h":115.1284,"l":115.0174,"n":11,"o":115.02,"t":"2026-09-29T16:15:00Z","v":841,"vw":115.044211},{"c":115.07,"h":115.07,"l":115.03,"n":5,"o":115.03,"t":"2026-09-29T16:30:00Z","v":468,"vw":115.055327},{"c":114.8,"h":114.8,"l":114.62,"n":2,"o":114.62,"t":"2026-09-29T17:00:00Z","v":332,"vw":114.675301},{"c":114.9068,"h":115.06,"l":114.9068,"n":7,"o":115.06,"t":"2026-09-29T17:15:00Z","v":526,"vw":114.98736},{"c":114.905,"h":115.01,"l":114.905,"n":4,"o":115.01,"t":"2026-09-29T17:30:00Z","v":632,"vw":114.971572},{"c":114.84,"h":114.84,"l":114.84,"n":2,"o":114.84,"t":"2026-09-29T17:45:00Z","v":110,"vw":114.84},{"c":115.17,"h":115.17,"l":115.17,"n":4,"o":115.17,"t":"2026-09-29T18:15:00Z","v":501,"vw":115.17},{"c":115.11,"h":115.11,"l":115.11,"n":1,"o":115.11,"t":"2026-09-29T18:30:00Z","v":100,"vw":115.11},{"c":115.28,"h":115.28,"l":115.28,"n":1,"o":115.28,"t":"2026-09-29T18:45:00Z","v":100,"vw":115.28},{"c":115.2601,"h":115.2601,"l":115.2601,"n":2,"o":115.2601,"t":"2026-09-29T19:00:00Z","v":268,"vw":115.2601},{"c":115.3654,"h":115.44,"l":115.3654,"n":2,"o":115.44,"t":"2026-09-29T19:15:00Z","v":250,"vw":115.39524},{"c":115.2,"h":115.34,"l":115.2,"n":7,"o":115.265,"t":"2026-09-29T19:45:00Z","v":478,"vw":115.249878},{"c":115.14,"h":115.14,"l":115.14,"n":3,"o":115.14,"t":"2026-09-29T20:00:00Z","v":102,"vw":115.14},{"c":117,"h":117.06,"l":117,"n":12,"o":117.06,"t":"2026-09-30T13:30:00Z","v":1217,"vw":117.01906},{"c":117.165,"h":117.165,"l":116.76,"n":9,"o":117,"t":"2026-09-30T13:45:00Z","v":664,"vw":116.976717},{"c":117.56,"h":117.56,"l":117.56,"n":1,"o":117.56,"t":"2026-09-30T14:15:00Z","v":100,"vw":117.56},{"c":117.36,"h":117.36,"l":117.36,"n":2,"o":117.36,"t":"2026-09-30T14:30:00Z","v":218,"vw":117.36},{"c":117.47,"h":117.47,"l":117.47,"n":1,"o":117.47,"t":"2026-09-30T14:45:00Z","v":100,"vw":117.47},{"c":117.06,"h":117.06,"l":117.06,"n":1,"o":117.06,"t":"2026-09-30T15:30:00Z","v":100,"vw":117.06},{"c":116.85,"h":116.85,"l":116.85,"n":1,"o":116.85,"t":"2026-09-30T15:45:00Z","v":105,"vw":116.85},{"c":116.88,"h":116.88,"l":116.88,"n":4,"o":116.88,"t":"2026-09-30T16:00:00Z","v":300,"vw":116.88},{"c":116.87,"h":116.87,"l":116.87,"n":2,"o":116.87,"t":"2026-09-30T16:15:00Z","v":271,"vw":116.87},{"c":116.49,"h":116.7,"l":116.49,"n":7,"o":116.7,"t":"2026-09-30T16:45:00Z","v":1235,"vw":116.52511},{"c":116.55,"h":116.55,"l":116.55,"n":2,"o":116.55,"t":"2026-09-30T17:00:00Z","v":522,"vw":116.55},{"c":116.405,"h":116.405,"l":116.405,"n":1,"o":116.405,"t":"2026-09-30T17:15:00Z","v":304,"vw":116.405},{"c":116.4684,"h":116.4684,"l":116.37,"n":3,"o":116.37,"t":"2026-09-30T19:00:00Z","v":369,"vw":116.416359},{"c":116.22,"h":116.22,"l":116.22,"n":2,"o":116.22,"t":"2026-09-30T19:15:00Z","v":561,"vw":116.22},{"c":116.195,"h":116.195,"l":116.0501,"n":5,"o":116.0501,"t":"2026-09-30T19:30:00Z","v":310,"vw":116.106924},{"c":116.4,"h":116.4,"l":116.05,"n":19,"o":116.08,"t":"2026-09-30T19:45:00Z","v":938,"vw":116.151429},{"c":115.97,"h":115.97,"l":115.97,"n":4,"o":115.97,"t":"2026-09-30T20:00:00Z","v":103,"vw":115.97},{"c":115.57,"h":115.97,"l":115.525,"n":44,"o":115.76,"t":"2026-10-01T13:30:00Z","v":3655,"vw":115.803337},{"c":115.53,"h":115.79,"l":115.21,"n":37,"o":115.65,"t":"2026-10-01T13:45:00Z","v":4476,"vw":115.662953},{"c":115.49,"h":115.49,"l":115.22,"n":22,"o":115.3925,"t":"2026-10-01T14:00:00Z","v":1459,"vw":115.387686},{"c":115.27,"h":115.405,"l":115.23,"n":5,"o":115.405,"t":"2026-10-01T14:15:00Z","v":1541,"vw":115.377403},{"c":115.76,"h":115.76,"l":115.385,"n":26,"o":115.45,"t":"2026-10-01T14:30:00Z","v":3666,"vw":115.625448},{"c":115.66,"h":115.66,"l":115.66,"n":2,"o":115.66,"t":"2026-10-01T14:45:00Z","v":147,"vw":115.66},{"c":115.28,"h":115.31,"l":115.28,"n":6,"o":115.31,"t":"2026-10-01T15:30:00Z","v":1100,"vw":115.295109},{"c":115.15,"h":115.15,"l":115.04,"n":3,"o":115.04,"t":"2026-10-01T15:45:00Z","v":345,"vw":115.095},{"c":115.1456,"h":115.1456,"l":115.1456,"n":1,"o":115.1456,"t":"2026-10-01T16:00:00Z","v":545,"vw":115.1456},{"c":115.33,"h":115.34,"l":115.33,"n":5,"o":115.34,"t":"2026-10-01T16:30:00Z","v":956,"vw":115.338797},{"c":115.56,"h":115.56,"l":115.475,"n":9,"o":115.475,"t":"2026-10-01T17:00:00Z","v":1472,"vw":115.540367},{"c":115.75,"h":115.75,"l":115.75,"n":2,"o":115.75,"t":"2026-10-01T17:30:00Z","v":501,"vw":115.75},{"c":115.06,"h":115.1,"l":115.06,"n":13,"o":115.1,"t":"2026-10-01T18:00:00Z","v":636,"vw":115.079277},{"c":115.14,"h":115.22,"l":115.14,"n":6,"o":115.22,"t":"2026-10-01T18:15:00Z","v":614,"vw":115.155444},{"c":115.26,"h":115.33,"l":115.26,"n":5,"o":115.33,"t":"2026-10-01T18:30:00Z","v":875,"vw":115.291356},{"c":115.31,"h":115.31,"l":115.31,"n":1,"o":115.31,"t":"2026-10-01T18:45:00Z","v":192,"vw":115.31},{"c":115.345,"h":115.345,"l":115.31,"n":2,"o":115.31,"t":"2026-10-01T19:00:00Z","v":316,"vw":115.321076},{"c":115.135,"h":115.135,"l":115.13,"n":6,"o":115.13,"t":"2026-10-01T19:15:00Z","v":833,"vw":115.130666},{"c":115.24,"h":115.36,"l":115.23,"n":10,"o":115.36,"t":"2026-10-01T19:30:00Z","v":589,"vw":115.275389},{"c":115.11,"h":115.34,"l":115.11,"n":33,"o":115.24,"t":"2026-10-01T19:45:00Z","v":2229,"vw":115.213275},{"c":115.08,"h":115.08,"l":115.08,"n":3,"o":115.08,"t":"2026-10-01T20:00:00Z","v":187,"vw":115.08},{"c":116.4782,"h":116.54,"l":116.4782,"n":2,"o":116.54,"t":"2026-10-02T14:00:00Z","v":259,"vw":116.509219},{"c":116.525,"h":116.525,"l":116.525,"n":1,"o":116.525,"t":"2026-10-02T14:15:00Z","v":125,"vw":116.525},{"c":116.46,"h":116.46,"l":116.46,"n":1,"o":116.46,"t":"2026-10-02T14:45:00Z","v":100,"vw":116.46},{"c":115.97,"h":116.2,"l":115.97,"n":9,"o":116.19,"t":"2026-10-02T15:00:00Z","v":501,"vw":116.1375},{"c":116.0495,"h":116.0495,"l":116.0495,"n":3,"o":116.0495,"t":"2026-10-02T15:30:00Z","v":176,"vw":116.0495},{"c":115.74,"h":115.74,"l":115.74,"n":4,"o":115.74,"t":"2026-10-02T16:15:00Z","v":179,"vw":115.74},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-10-02T16:45:00Z","v":325,"vw":115.8},{"c":115.8709,"h":115.8709,"l":115.8709,"n":1,"o":115.8709,"t":"2026-10-02T18:00:00Z","v":200,"vw":115.8709},{"c":115.945,"h":115.945,"l":115.945,"n":1,"o":115.945,"t":"2026-10-02T18:15:00Z","v":160,"vw":115.945},{"c":116.005,"h":116.005,"l":116.005,"n":3,"o":116.005,"t":"2026-10-02T18:30:00Z","v":174,"vw":116.005},{"c":116.205,"h":116.205,"l":116.195,"n":2,"o":116.195,"t":"2026-10-02T19:00:00Z","v":362,"vw":116.199282},{"c":116.3799,"h":116.385,"l":116.27,"n":56,"o":116.3036,"t":"2026-10-02T19:30:00Z","v":6299,"vw":116.32211},{"c":116.02,"h":116.02,"l":116.02,"n":2,"o":116.02,"t":"2026-10-02T19:45:00Z","v":296,"vw":116.02},{"c":116.16,"h":116.16,"l":116.16,"n":5,"o":116.16,"t":"2026-10-02T20:00:00Z","v":137,"vw":116.16},{"c":116.14,"h":116.16,"l":116.14,"n":2,"o":116.16,"t":"2026-10-05T13:15:00Z","v":289,"vw":116.148443},{"c":116.14,"h":116.14,"l":116.14,"n":7,"o":116.14,"t":"2026-10-05T13:30:00Z","v":635,"vw":116.14},{"c":116,"h":116,"l":116,"n":7,"o":116,"t":"2026-10-05T13:45:00Z","v":325,"vw":116},{"c":116.72,"h":116.72,"l":116.72,"n":2,"o":116.72,"t":"2026-10-05T14:00:00Z","v":103,"vw":116.72},{"c":116.355,"h":116.355,"l":116.355,"n":1,"o":116.355,"t":"2026-10-05T14:30:00Z","v":100,"vw":116.355},{"c":116.41,"h":116.42,"l":116.41,"n":10,"o":116.42,"t":"2026-10-05T15:30:00Z","v":572,"vw":116.416928},{"c":116.43,"h":116.43,"l":116.4,"n":7,"o":116.42,"t":"2026-10-05T15:45:00Z","v":982,"vw":116.418849},{"c":116.38,"h":116.38,"l":116.38,"n":3,"o":116.38,"t":"2026-10-05T16:00:00Z","v":200,"vw":116.38},{"c":116.46,"h":116.46,"l":116.46,"n":1,"o":116.46,"t":"2026-10-05T16:15:00Z","v":100,"vw":116.46},{"c":116.47,"h":116.47,"l":116.47,"n":7,"o":116.47,"t":"2026-10-05T17:45:00Z","v":382,"vw":116.47},{"c":116.6,"h":116.6,"l":116.6,"n":3,"o":116.6,"t":"2026-10-05T18:45:00Z","v":236,"vw":116.6},{"c":116.69,"h":116.83,"l":116.69,"n":2,"o":116.83,"t":"2026-10-05T19:00:00Z","v":279,"vw":116.742688},{"c":116.6901,"h":116.6901,"l":116.6901,"n":2,"o":116.6901,"t":"2026-10-05T19:15:00Z","v":236,"vw":116.6901},{"c":116.81,"h":116.81,"l":116.81,"n":1,"o":116.81,"t":"2026-10-05T19:30:00Z","v":105,"vw":116.81},{"c":116.73,"h":116.79,"l":116.715,"n":20,"o":116.715,"t":"2026-10-05T19:45:00Z","v":1193,"vw":116.735563},{"c":116.37,"h":116.37,"l":116.37,"n":3,"o":116.37,"t":"2026-10-05T20:00:00Z","v":103,"vw":116.37},{"c":117.09,"h":117.09,"l":117.09,"n":7,"o":117.09,"t":"2026-10-06T13:30:00Z","v":339,"vw":117.09},{"c":117.065,"h":117.065,"l":117.065,"n":1,"o":117.065,"t":"2026-10-06T14:30:00Z","v":211,"vw":117.065},{"c":117.17,"h":117.22,"l":117.17,"n":7,"o":117.22,"t":"2026-10-06T15:00:00Z","v":327,"vw":117.195},{"c":116.97,"h":117.22,"l":116.97,"n":24,"o":117.22,"t":"2026-10-06T15:15:00Z","v":3879,"vw":117.126944},{"c":117.0583,"h":117.0583,"l":117.0583,"n":1,"o":117.0583,"t":"2026-10-06T17:15:00Z","v":351,"vw":117.0583},{"c":117.01,"h":117.01,"l":117.01,"n":3,"o":117.01,"t":"2026-10-06T18:00:00Z","v":119,"vw":117.01},{"c":116.96,"h":116.96,"l":116.96,"n":2,"o":116.96,"t":"2026-10-06T18:30:00Z","v":112,"vw":116.96},{"c":116.815,"h":116.815,"l":116.815,"n":1,"o":116.815,"t":"2026-10-06T19:15:00Z","v":151,"vw":116.815},{"c":116.86,"h":116.86,"l":116.8,"n":9,"o":116.8,"t":"2026-10-06T19:45:00Z","v":512,"vw":116.826667},{"c":116.6,"h":116.6,"l":116.6,"n":3,"o":116.6,"t":"2026-10-06T20:00:00Z","v":112,"vw":116.6},{"c":115.87,"h":115.89,"l":115.61,"n":23,"o":115.73,"t":"2026-10-07T13:30:00Z","v":2170,"vw":115.712488},{"c":115.91,"h":115.91,"l":115.87,"n":14,"o":115.88,"t":"2026-10-07T13:45:00Z","v":1223,"vw":115.884232},{"c":115.87,"h":115.87,"l":115.87,"n":5,"o":115.87,"t":"2026-10-07T14:00:00Z","v":475,"vw":115.87},{"c":115.82,"h":115.82,"l":115.78,"n":22,"o":115.81,"t":"2026-10-07T14:15:00Z","v":2965,"vw":115.800262},{"c":115.88,"h":115.88,"l":115.81,"n":5,"o":115.81,"t":"2026-10-07T14:30:00Z","v":383,"vw":115.849773},{"c":115.99,"h":115.99,"l":115.84,"n":5,"o":115.84,"t":"2026-10-07T14:45:00Z","v":667,"vw":115.929908},{"c":115.98,"h":115.98,"l":115.98,"n":3,"o":115.98,"t":"2026-10-07T15:00:00Z","v":1020,"vw":115.98},{"c":115.8,"h":115.8,"l":115.78,"n":4,"o":115.78,"t":"2026-10-07T15:15:00Z","v":370,"vw":115.793333},{"c":116.05,"h":116.05,"l":116.05,"n":5,"o":116.05,"t":"2026-10-07T16:00:00Z","v":227,"vw":116.05},{"c":115.7077,"h":115.7077,"l":115.7077,"n":3,"o":115.7077,"t":"2026-10-07T16:30:00Z","v":125,"vw":115.7077},{"c":115.97,"h":115.97,"l":115.85,"n":14,"o":115.85,"t":"2026-10-07T16:45:00Z","v":1578,"vw":115.911132},{"c":116.19,"h":116.205,"l":115.95,"n":15,"o":115.95,"t":"2026-10-07T17:00:00Z","v":3037,"vw":116.110154},{"c":116.29,"h":116.3,"l":116.2,"n":12,"o":116.2,"t":"2026-10-07T17:15:00Z","v":2098,"vw":116.2449},{"c":116.2,"h":116.22,"l":116.105,"n":14,"o":116.16,"t":"2026-10-07T17:30:00Z","v":2953,"vw":116.187966},{"c":116.14,"h":116.24,"l":116.13,"n":12,"o":116.18,"t":"2026-10-07T17:45:00Z","v":1769,"vw":116.165},{"c":116.33,"h":116.42,"l":116.17,"n":12,"o":116.29,"t":"2026-10-07T18:00:00Z","v":3024,"vw":116.292598},{"c":116.42,"h":116.43,"l":116.31,"n":11,"o":116.31,"t":"2026-10-07T18:15:00Z","v":2594,"vw":116.364},{"c":116.49,"h":116.49,"l":116.41,"n":10,"o":116.45,"t":"2026-10-07T18:30:00Z","v":2752,"vw":116.44963},{"c":116.5,"h":116.54,"l":116.5,"n":9,"o":116.5,"t":"2026-10-07T18:45:00Z","v":2237,"vw":116.520952},{"c":116.49,"h":116.49,"l":116.44,"n":10,"o":116.44,"t":"2026-10-07T19:00:00Z","v":1825,"vw":116.476111},{"c":116.51,"h":116.52,"l":116.475,"n":19,"o":116.475,"t":"2026-10-07T19:15:00Z","v":3121,"vw":116.5005},{"c":116.43,"h":116.46,"l":116.36,"n":16,"o":116.46,"t":"2026-10-07T19:30:00Z","v":2188,"vw":116.445581},{"c":116.95,"h":116.95,"l":116.385,"n":55,"o":116.45,"t":"2026-10-07T19:45:00Z","v":7225,"vw":116.590426},{"c":115.88,"h":115.88,"l":115.88,"n":3,"o":115.88,"t":"2026-10-07T20:00:00Z","v":174,"vw":115.88},{"c":114.86,"h":114.86,"l":114.86,"n":3,"o":114.86,"t":"2026-10-08T13:30:00Z","v":300,"vw":114.86},{"c":114.345,"h":114.51,"l":114.345,"n":5,"o":114.51,"t":"2026-10-08T15:45:00Z","v":1394,"vw":114.380544},{"c":115.16,"h":115.16,"l":115.16,"n":1,"o":115.16,"t":"2026-10-08T17:30:00Z","v":111,"vw":115.16},{"c":115.08,"h":115.08,"l":115.08,"n":5,"o":115.08,"t":"2026-10-08T17:45:00Z","v":500,"vw":115.08},{"c":114.85,"h":114.85,"l":114.85,"n":6,"o":114.85,"t":"2026-10-08T18:45:00Z","v":300,"vw":114.85},{"c":115.4,"h":115.4,"l":115.13,"n":6,"o":115.13,"t":"2026-10-08T19:45:00Z","v":316,"vw":115.265},{"c":115.32,"h":115.32,"l":115.32,"n":6,"o":115.32,"t":"2026-10-09T13:30:00Z","v":400,"vw":115.32},{"c":115.245,"h":115.245,"l":115.245,"n":1,"o":115.245,"t":"2026-10-09T15:00:00Z","v":195,"vw":115.245},{"c":115.48,"h":115.48,"l":115.48,"n":1,"o":115.48,"t":"2026-10-09T17:30:00Z","v":25494,"vw":115.48},{"c":115.415,"h":115.415,"l":115.415,"n":5,"o":115.415,"t":"2026-10-09T17:45:00Z","v":114,"vw":115.415},{"c":115.42,"h":115.42,"l":115.42,"n":1,"o":115.42,"t":"2026-10-09T18:15:00Z","v":108,"vw":115.42},{"c":115.61,"h":115.61,"l":115.61,"n":1,"o":115.61,"t":"2026-10-09T18:45:00Z","v":312,"vw":115.61},{"c":115.6416,"h":115.6416,"l":115.6416,"n":2,"o":115.6416,"t":"2026-10-09T19:30:00Z","v":267,"vw":115.6416},{"c":115.66,"h":115.74,"l":115.6536,"n":5,"o":115.74,"t":"2026-10-09T19:45:00Z","v":455,"vw":115.6828},{"c":116,"h":116,"l":116,"n":6,"o":116,"t":"2026-10-09T21:00:00Z","v":3993,"vw":116},{"c":115.67,"h":115.67,"l":115.67,"n":5,"o":115.67,"t":"2026-10-12T13:30:00Z","v":503,"vw":115.67},{"c":115.77,"h":115.77,"l":115.77,"n":1,"o":115.77,"t":"2026-10-12T13:45:00Z","v":100,"vw":115.77},{"c":115.5951,"h":115.5951,"l":115.5951,"n":1,"o":115.5951,"t":"2026-10-12T15:15:00Z","v":470,"vw":115.5951},{"c":115.86,"h":115.86,"l":115.795,"n":3,"o":115.795,"t":"2026-10-12T17:15:00Z","v":205,"vw":115.826863},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-10-12T17:30:00Z","v":100,"vw":115.8},{"c":115.81,"h":115.81,"l":115.81,"n":2,"o":115.81,"t":"2026-10-12T17:45:00Z","v":509,"vw":115.81},{"c":115.898,"h":115.898,"l":115.898,"n":1,"o":115.898,"t":"2026-10-12T18:00:00Z","v":182,"vw":115.898},{"c":115.8,"h":115.8,"l":115.8,"n":6,"o":115.8,"t":"2026-10-12T19:30:00Z","v":269,"vw":115.8},{"c":116.04,"h":116.04,"l":116.04,"n":4,"o":116.04,"t":"2026-10-12T19:45:00Z","v":449,"vw":116.04},{"c":116.495,"h":116.515,"l":116.1,"n":13,"o":116.1,"t":"2026-10-13T13:30:00Z","v":1238,"vw":116.413977},{"c":116.14,"h":116.14,"l":116.14,"n":1,"o":116.14,"t":"2026-10-13T13:45:00Z","v":100,"vw":116.14},{"c":115.935,"h":116.03,"l":115.935,"n":4,"o":116.03,"t":"2026-10-13T14:00:00Z","v":960,"vw":115.987313},{"c":115.92,"h":115.92,"l":115.92,"n":2,"o":115.92,"t":"2026-10-13T14:15:00Z","v":272,"vw":115.92},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-10-13T14:45:00Z","v":620,"vw":116},{"c":116.05,"h":116.05,"l":116.05,"n":4,"o":116.05,"t":"2026-10-13T15:15:00Z","v":482,"vw":116.05},{"c":116.41,"h":116.41,"l":115.991,"n":2,"o":115.991,"t":"2026-10-13T18:00:00Z","v":210,"vw":116.190524},{"c":116.15,"h":116.15,"l":116.15,"n":2,"o":116.15,"t":"2026-10-13T18:30:00Z","v":272,"vw":116.15},{"c":116.1761,"h":116.1761,"l":116.1761,"n":3,"o":116.1761,"t":"2026-10-13T19:00:00Z","v":148,"vw":116.1761},{"c":116.29,"h":116.29,"l":116.29,"n":13,"o":116.29,"t":"2026-10-13T19:30:00Z","v":1461,"vw":116.29},{"c":116.29,"h":116.3,"l":116.14,"n":39,"o":116.29,"t":"2026-10-13T19:45:00Z","v":3178,"vw":116.235575},{"c":115.03,"h":115.03,"l":114.88,"n":8,"o":114.88,"t":"2026-10-14T13:30:00Z","v":635,"vw":114.910181},{"c":114.91,"h":114.91,"l":114.91,"n":3,"o":114.91,"t":"2026-10-14T14:45:00Z","v":316,"vw":114.91},{"c":114.69,"h":114.7047,"l":114.69,"n":4,"o":114.7047,"t":"2026-10-14T15:00:00Z","v":620,"vw":114.692475},{"c":114.87,"h":114.87,"l":114.87,"n":1,"o":114.87,"t":"2026-10-14T15:15:00Z","v":100,"vw":114.87},{"c":114.71,"h":114.71,"l":114.71,"n":1,"o":114.71,"t":"2026-10-14T16:15:00Z","v":150,"vw":114.71},{"c":114.62,"h":114.62,"l":114.62,"n":3,"o":114.62,"t":"2026-10-14T17:30:00Z","v":132,"vw":114.62},{"c":114.63,"h":114.63,"l":114.63,"n":12,"o":114.63,"t":"2026-10-14T18:00:00Z","v":485,"vw":114.63},{"c":115,"h":115,"l":114.79,"n":4,"o":114.79,"t":"2026-10-14T19:00:00Z","v":1256,"vw":114.95763},{"c":114.925,"h":114.955,"l":114.925,"n":3,"o":114.955,"t":"2026-10-14T19:15:00Z","v":529,"vw":114.942974},{"c":114.8256,"h":114.8256,"l":114.8256,"n":3,"o":114.8256,"t":"2026-10-14T19:30:00Z","v":152,"vw":114.8256},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-14T22:30:00Z","v":150,"vw":114.4},{"c":113.68,"h":113.68,"l":113.07,"n":14,"o":113.37,"t":"2026-10-15T13:30:00Z","v":1346,"vw":113.406091},{"c":113.28,"h":113.44,"l":113.1801,"n":20,"o":113.43,"t":"2026-10-15T13:45:00Z","v":1522,"vw":113.347212},{"c":113.49,"h":113.51,"l":113.49,"n":2,"o":113.51,"t":"2026-10-15T14:00:00Z","v":11055,"vw":113.491628},{"c":113.57,"h":113.7,"l":113.57,"n":6,"o":113.7,"t":"2026-10-15T14:30:00Z","v":724,"vw":113.67},{"c":113.538,"h":113.538,"l":113.538,"n":1,"o":113.538,"t":"2026-10-15T14:45:00Z","v":116,"vw":113.538},{"c":113.4052,"h":113.4052,"l":113.37,"n":2,"o":113.37,"t":"2026-10-15T15:30:00Z","v":280,"vw":113.392629},{"c":113.2175,"h":113.2175,"l":113.19,"n":14,"o":113.19,"t":"2026-10-15T16:00:00Z","v":1501,"vw":113.204667},{"c":113.52,"h":113.52,"l":113.52,"n":8,"o":113.52,"t":"2026-10-15T16:45:00Z","v":2086,"vw":113.52},{"c":113.52,"h":113.6,"l":113.52,"n":6,"o":113.6,"t":"2026-10-15T18:15:00Z","v":953,"vw":113.551928},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-15T18:45:00Z","v":374,"vw":113.52},{"c":113.4501,"h":113.78,"l":113.4501,"n":3,"o":113.78,"t":"2026-10-15T19:00:00Z","v":864,"vw":113.735309},{"c":113.5717,"h":113.5717,"l":113.5717,"n":2,"o":113.5717,"t":"2026-10-15T19:15:00Z","v":143,"vw":113.5717},{"c":113.655,"h":113.655,"l":113.655,"n":2,"o":113.655,"t":"2026-10-15T19:30:00Z","v":172,"vw":113.655},{"c":113.36,"h":113.699,"l":113.36,"n":37,"o":113.5661,"t":"2026-10-15T19:45:00Z","v":2257,"vw":113.585063},{"c":113.67,"h":113.67,"l":113.67,"n":3,"o":113.67,"t":"2026-10-15T20:00:00Z","v":154,"vw":113.67},{"c":115.42,"h":115.42,"l":115.04,"n":4,"o":115.04,"t":"2026-10-16T13:30:00Z","v":301,"vw":115.166667},{"c":115.22,"h":115.22,"l":115.22,"n":3,"o":115.22,"t":"2026-10-16T14:30:00Z","v":192,"vw":115.22},{"c":115.2912,"h":115.2912,"l":115.27,"n":10,"o":115.27,"t":"2026-10-16T14:45:00Z","v":2331,"vw":115.280461},{"c":115.16,"h":115.355,"l":115.16,"n":18,"o":115.355,"t":"2026-10-16T15:00:00Z","v":2780,"vw":115.223049},{"c":115.055,"h":115.055,"l":115.055,"n":2,"o":115.055,"t":"2026-10-16T15:30:00Z","v":131,"vw":115.055},{"c":114.57,"h":114.62,"l":114.5,"n":21,"o":114.5,"t":"2026-10-16T16:00:00Z","v":3749,"vw":114.598249},{"c":114.4497,"h":114.4497,"l":114.4497,"n":1,"o":114.4497,"t":"2026-10-16T16:30:00Z","v":140,"vw":114.4497},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-16T17:45:00Z","v":2000,"vw":114.3},{"c":114.06,"h":114.16,"l":114.06,"n":7,"o":114.16,"t":"2026-10-16T18:00:00Z","v":1834,"vw":114.142066},{"c":114.185,"h":114.185,"l":114.185,"n":4,"o":114.185,"t":"2026-10-16T18:15:00Z","v":294,"vw":114.185},{"c":114.268,"h":114.268,"l":114.045,"n":9,"o":114.045,"t":"2026-10-16T19:00:00Z","v":634,"vw":114.1396},{"c":114.25,"h":114.27,"l":114.23,"n":15,"o":114.255,"t":"2026-10-16T19:15:00Z","v":1816,"vw":114.258033},{"c":114.27,"h":114.32,"l":114.18,"n":6,"o":114.32,"t":"2026-10-16T19:30:00Z","v":766,"vw":114.221247},{"c":114.06,"h":114.08,"l":114.06,"n":10,"o":114.08,"t":"2026-10-16T19:45:00Z","v":485,"vw":114.070438},{"c":114.07,"h":114.07,"l":114.07,"n":6,"o":114.07,"t":"2026-10-19T13:30:00Z","v":354,"vw":114.07},{"c":113.99,"h":113.99,"l":113.99,"n":5,"o":113.99,"t":"2026-10-19T14:00:00Z","v":707,"vw":113.99},{"c":114.12,"h":114.12,"l":114.12,"n":2,"o":114.12,"t":"2026-10-19T14:15:00Z","v":382,"vw":114.12},{"c":113.9,"h":113.99,"l":113.9,"n":6,"o":113.99,"t":"2026-10-19T15:45:00Z","v":411,"vw":113.946512},{"c":113.6158,"h":113.6158,"l":113.6158,"n":1,"o":113.6158,"t":"2026-10-19T18:30:00Z","v":195,"vw":113.6158},{"c":113.52,"h":113.69,"l":113.52,"n":4,"o":113.69,"t":"2026-10-19T19:00:00Z","v":806,"vw":113.548921},{"c":113.26,"h":113.55,"l":113.26,"n":19,"o":113.48,"t":"2026-10-19T19:45:00Z","v":2170,"vw":113.460511},{"c":112.62,"h":112.69,"l":112.35,"n":34,"o":112.35,"t":"2026-10-20T13:30:00Z","v":3318,"vw":112.545354},{"c":112.87,"h":112.87,"l":112.76,"n":6,"o":112.76,"t":"2026-10-20T13:45:00Z","v":1135,"vw":112.817343},{"c":112.84,"h":112.84,"l":112.79,"n":10,"o":112.8126,"t":"2026-10-20T14:00:00Z","v":1218,"vw":112.812023},{"c":112.87,"h":112.87,"l":112.87,"n":3,"o":112.87,"t":"2026-10-20T15:15:00Z","v":252,"vw":112.87},{"c":112.95,"h":112.95,"l":112.95,"n":5,"o":112.95,"t":"2026-10-20T15:30:00Z","v":256,"vw":112.95},{"c":113.01,"h":113.01,"l":112.83,"n":6,"o":112.83,"t":"2026-10-20T15:45:00Z","v":219,"vw":112.92},{"c":112.8318,"h":112.8318,"l":112.8318,"n":4,"o":112.8318,"t":"2026-10-20T16:15:00Z","v":322,"vw":112.8318},{"c":113.0618,"h":113.0618,"l":113.0618,"n":2,"o":113.0618,"t":"2026-10-20T16:30:00Z","v":162,"vw":113.0618},{"c":113.17,"h":113.17,"l":113.15,"n":5,"o":113.15,"t":"2026-10-20T17:15:00Z","v":319,"vw":113.163333},{"c":112.96,"h":112.96,"l":112.96,"n":2,"o":112.96,"t":"2026-10-20T18:30:00Z","v":141,"vw":112.96},{"c":112.9412,"h":112.9412,"l":112.9412,"n":3,"o":112.9412,"t":"2026-10-20T19:00:00Z","v":201,"vw":112.9412},{"c":113.03,"h":113.03,"l":113.03,"n":2,"o":113.03,"t":"2026-10-20T19:15:00Z","v":102,"vw":113.03},{"c":113.16,"h":113.16,"l":113.09,"n":4,"o":113.09,"t":"2026-10-21T13:30:00Z","v":268,"vw":113.125},{"c":113.1896,"h":113.1896,"l":113.15,"n":3,"o":113.15,"t":"2026-10-21T14:15:00Z","v":436,"vw":113.17904},{"c":113.045,"h":113.045,"l":113.045,"n":3,"o":113.045,"t":"2026-10-21T15:00:00Z","v":224,"vw":113.045},{"c":113.23,"h":113.23,"l":113.23,"n":1,"o":113.23,"t":"2026-10-21T15:30:00Z","v":100,"vw":113.23},{"c":113.3208,"h":113.3208,"l":113.3208,"n":1,"o":113.3208,"t":"2026-10-21T15:45:00Z","v":360,"vw":113.3208},{"c":113.44,"h":113.44,"l":113.44,"n":6,"o":113.44,"t":"2026-10-21T16:30:00Z","v":455,"vw":113.44},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-10-21T17:45:00Z","v":199,"vw":113.1},{"c":113.35,"h":113.35,"l":113.175,"n":9,"o":113.175,"t":"2026-10-21T19:45:00Z","v":440,"vw":113.268085},{"c":113.06,"h":113.06,"l":112.64,"n":5,"o":112.64,"t":"2026-10-22T13:30:00Z","v":597,"vw":112.925657},{"c":112.75,"h":112.83,"l":112.74,"n":60,"o":112.75,"t":"2026-10-22T13:45:00Z","v":15530,"vw":112.754833},{"c":112.21,"h":112.43,"l":112.21,"n":5,"o":112.43,"t":"2026-10-22T14:30:00Z","v":445,"vw":112.302225},{"c":112.4547,"h":112.4547,"l":112.4547,"n":1,"o":112.4547,"t":"2026-10-22T15:00:00Z","v":155,"vw":112.4547},{"c":112.25,"h":112.25,"l":112.25,"n":1,"o":112.25,"t":"2026-10-22T15:15:00Z","v":1922,"vw":112.25},{"c":112.44,"h":112.45,"l":112.355,"n":5,"o":112.355,"t":"2026-10-22T15:45:00Z","v":683,"vw":112.4275},{"c":112.58,"h":112.63,"l":112.55,"n":9,"o":112.55,"t":"2026-10-22T16:00:00Z","v":1536,"vw":112.600019},{"c":112.74,"h":112.74,"l":112.74,"n":4,"o":112.74,"t":"2026-10-22T16:15:00Z","v":564,"vw":112.74},{"c":112.75,"h":112.75,"l":112.68,"n":4,"o":112.68,"t":"2026-10-22T16:45:00Z","v":1341,"vw":112.6932},{"c":112.69,"h":112.69,"l":112.69,"n":2,"o":112.69,"t":"2026-10-22T17:00:00Z","v":242,"vw":112.69},{"c":112.73,"h":112.75,"l":112.73,"n":35,"o":112.75,"t":"2026-10-22T17:15:00Z","v":7401,"vw":112.749717},{"c":112.68,"h":112.75,"l":112.68,"n":15,"o":112.75,"t":"2026-10-22T17:30:00Z","v":3028,"vw":112.742783},{"c":112.715,"h":112.715,"l":112.715,"n":1,"o":112.715,"t":"2026-10-22T17:45:00Z","v":100,"vw":112.715},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-22T18:00:00Z","v":654,"vw":112.75},{"c":112.735,"h":112.735,"l":112.735,"n":1,"o":112.735,"t":"2026-10-22T18:15:00Z","v":195,"vw":112.735},{"c":112.66,"h":112.66,"l":112.66,"n":1,"o":112.66,"t":"2026-10-22T19:00:00Z","v":100,"vw":112.66},{"c":112.72,"h":112.85,"l":112.72,"n":2,"o":112.85,"t":"2026-10-22T19:15:00Z","v":463,"vw":112.821922},{"c":112.7051,"h":112.7051,"l":112.7051,"n":3,"o":112.7051,"t":"2026-10-22T19:30:00Z","v":119,"vw":112.7051},{"c":113.09,"h":113.09,"l":113.09,"n":3,"o":113.09,"t":"2026-10-22T19:45:00Z","v":154,"vw":113.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9989688664126481,"strike":122.04124534349407,"iv":0.2921733008143842,"gamma":0.03010652890292424,"theta":-0.04767883575838122,"vega":0.08911532060906587,"rho":0.01610199581098673,"breakevenPct":8.798491652583534},{"delta":0.25,"premium":1.1173265372108565,"strike":119.15346925578287,"iv":0.24361221865335078,"gamma":0.04100805760323616,"theta":-0.045924785922511306,"vega":0.10112755784102634,"rho":0.02011354529590385,"breakevenPct":6.349629315583803},{"delta":0.3,"premium":1.2612577311742323,"strike":117.38742268825767,"iv":0.215099188382126,"gamma":0.050833217077435294,"theta":-0.04510753153757367,"vega":0.11055933710731877,"rho":0.02414032371783781,"breakevenPct":4.9152713939622465},{"delta":0.35,"premium":1.4135179034600205,"strike":116.09185677231984,"iv":0.19433827356817143,"gamma":0.05989422748855238,"theta":-0.044289387348480654,"vega":0.11784615772063635,"rho":0.02818503747734203,"breakevenPct":3.9043015967635077},{"delta":0.4,"premium":1.6159230345466893,"strike":115.1514531797925,"iv":0.18346747203815444,"gamma":0.0661174641507924,"theta":-0.044325579386750975,"vega":0.12282346069201469,"rho":0.032287461990011444,"breakevenPct":3.2517253641694066},{"delta":0.45,"premium":1.7743589225118295,"strike":114.28937758564669,"iv":0.1691483964548275,"gamma":0.07342691055667122,"theta":-0.04218078176209114,"vega":0.1258086469525389,"rho":0.03660787081836659,"breakevenPct":2.629530911803447},{"delta":0.5,"premium":2.008093994778068,"strike":113.56919060052219,"iv":0.16197519582245432,"gamma":0.07690469973890339,"theta":-0.04121383812010444,"vega":0.12657075718015667,"rho":0.040881654929558114,"breakevenPct":2.1993850873642753},{"delta":0.55,"premium":2.2980417754569196,"strike":112.91644908616188,"iv":0.15938355091383813,"gamma":0.07779921671018276,"theta":-0.04107493472584856,"vega":0.1259822454308094,"rho":0.045113807013493476,"breakevenPct":1.8785841910149395},{"delta":0.6,"premium":2.6733681462140995,"strike":112.26370757180156,"iv":0.16003629242819842,"gamma":0.07544934725848564,"theta":-0.04087911227154047,"vega":0.12271853785900783,"rho":0.04937414037589502,"breakevenPct":1.6332794393984122},{"delta":0.65,"premium":3.011694510739857,"strike":111.64439140811456,"iv":0.1566727923627685,"gamma":0.07368210023866348,"theta":-0.03934200477326969,"vega":0.11741718377088305,"rho":0.053644610013559225,"breakevenPct":1.384813793310117},{"delta":0.7,"premium":3.324940334128878,"strike":111.04773269689737,"iv":0.15058687350835323,"gamma":0.07230978520286396,"theta":-0.03689570405727924,"vega":0.11073460620525061,"rho":0.05792195054922024,"breakevenPct":1.134205527479215},{"delta":0.75,"premium":4.171428571428571,"strike":110.06122448979592,"iv":0.16455714285714287,"gamma":0.06055918367346939,"theta":-0.03735714285714286,"vega":0.10118775510204081,"rho":0.062125332022147914,"breakevenPct":1.0103926617954555},{"delta":0.8,"premium":4.705291970802921,"strike":109.31386861313868,"iv":0.16014817518248176,"gamma":0.05437956204379562,"theta":-0.033763503649635034,"vega":0.08866131386861312,"rho":0.06638356131782618,"breakevenPct":0.8216116225498262},{"delta":0.85,"premium":5.387844488188977,"strike":108.43897637795276,"iv":0.1569706692913386,"gamma":0.04628976377952756,"theta":-0.029743700787401576,"vega":0.07388700787401575,"rho":0.07058774117641448,"breakevenPct":0.6515349422068508}],"put":[{"delta":0.25,"premium":1.2801966983384407,"strike":108.3019669833844,"iv":0.26013452447833235,"gamma":0.038413526318397666,"theta":-0.04177775260293111,"vega":0.10107244768018078,"rho":-0.024887732596709934,"breakevenPct":5.36584111323197},{"delta":0.3,"premium":1.4608901115082413,"strike":109.88712089206592,"iv":0.23294723138492823,"gamma":0.04690717423075508,"theta":-0.04017411716875887,"vega":0.11062476285579591,"rho":-0.029833716124555112,"breakevenPct":4.123944839899469},{"delta":0.35,"premium":1.6646645539396738,"strike":111.07332276969836,"iv":0.21477020093435742,"gamma":0.054178958572189295,"theta":-0.03870636810970485,"vega":0.11783741845146942,"rho":-0.03472773460761474,"breakevenPct":3.255231925228855},{"delta":0.4,"premium":1.8606400000000003,"strike":112.0224,"iv":0.19824255999999998,"gamma":0.06112464,"theta":-0.037017919999999996,"vega":0.12308064,"rho":-0.03933484763452187,"breakevenPct":2.589300557078431},{"delta":0.45,"premium":2.24064,"strike":112.8224,"iv":0.19976256,"gamma":0.06200464,"theta":-0.03765792,"vega":0.12596063999999998,"rho":-0.044162804107635754,"breakevenPct":2.2179149350075207},{"delta":0.5,"premium":2.6011041009463725,"strike":113.61356466876971,"iv":0.19703217665615141,"gamma":0.0633044164037855,"theta":-0.03669558359621451,"vega":0.12678406940063092,"rho":-0.048983422342895856,"breakevenPct":1.837067319989976},{"delta":0.55,"premium":3.1202166064981958,"strike":114.46028880866426,"iv":0.20159007220216607,"gamma":0.06151444043321299,"theta":-0.03669043321299639,"vega":0.1258413357400722,"rho":-0.053830640201087784,"breakevenPct":1.5473762470898786},{"delta":0.6,"premium":3.762114337568058,"strike":115.36479128856624,"iv":0.2098201451905626,"gamma":0.057615063520871146,"theta":-0.036733938294010886,"vega":0.12284900181488204,"rho":-0.058709148502273455,"breakevenPct":1.315167608985605},{"delta":0.65,"premium":4.519488188976378,"strike":116.39370078740157,"iv":0.21759291338582679,"gamma":0.053459055118110235,"theta":-0.03583307086614173,"vega":0.11791023622047245,"rho":-0.06367105929893818,"breakevenPct":1.0750618105710528},{"delta":0.7,"premium":5.3326619964973725,"strike":117.47110332749563,"iv":0.22276497373029772,"gamma":0.04880490367775832,"theta":-0.0333907180385289,"vega":0.11047740805604203,"rho":-0.06865841831267991,"breakevenPct":0.84141716243855},{"delta":0.75,"premium":6.139244186046513,"strike":118.57558139534883,"iv":0.22183488372093024,"gamma":0.04492209302325581,"theta":-0.02886395348837209,"vega":0.10119825581395347,"rho":-0.07366611910577342,"breakevenPct":0.5780022908282607},{"delta":0.8,"premium":7.870735785953178,"strike":120.49498327759197,"iv":0.2437809364548495,"gamma":0.0360190635451505,"theta":-0.026866555183946487,"vega":0.0891401337792642,"rho":-0.07925818095791139,"breakevenPct":0.41184234535432607},{"delta":0.85,"premium":11.101004016064255,"strike":123.88353413654619,"iv":0.28980481927710844,"gamma":0.02520281124497992,"theta":-0.02561244979919679,"vega":0.07432008032128515,"rho":-0.08598105932093714,"breakevenPct":0.27188069636402656}]},"raw":{"call":[{"delta":0.2,"premium":0.9989688664126481,"strike":122.04124534349407,"iv":0.2921733008143842,"gamma":0.03010652890292424,"theta":-0.04767883575838122,"vega":0.08911532060906587,"rho":0.01610199581098673,"breakevenPct":8.798491652583534},{"delta":0.25,"premium":1.1173265372108565,"strike":119.15346925578287,"iv":0.24361221865335078,"gamma":0.04100805760323616,"theta":-0.045924785922511306,"vega":0.10112755784102634,"rho":0.02011354529590385,"breakevenPct":6.349629315583803},{"delta":0.3,"premium":1.2612577311742323,"strike":117.38742268825767,"iv":0.215099188382126,"gamma":0.050833217077435294,"theta":-0.04510753153757367,"vega":0.11055933710731877,"rho":0.02414032371783781,"breakevenPct":4.9152713939622465},{"delta":0.35,"premium":1.4135179034600205,"strike":116.09185677231984,"iv":0.19433827356817143,"gamma":0.05989422748855238,"theta":-0.044289387348480654,"vega":0.11784615772063635,"rho":0.02818503747734203,"breakevenPct":3.9043015967635077},{"delta":0.4,"premium":1.6159230345466893,"strike":115.1514531797925,"iv":0.18346747203815444,"gamma":0.0661174641507924,"theta":-0.044325579386750975,"vega":0.12282346069201469,"rho":0.032287461990011444,"breakevenPct":3.2517253641694066},{"delta":0.45,"premium":1.7743589225118295,"strike":114.28937758564669,"iv":0.1691483964548275,"gamma":0.07342691055667122,"theta":-0.04218078176209114,"vega":0.1258086469525389,"rho":0.03660787081836659,"breakevenPct":2.629530911803447},{"delta":0.5,"premium":2.008093994778068,"strike":113.56919060052219,"iv":0.16197519582245432,"gamma":0.07690469973890339,"theta":-0.04121383812010444,"vega":0.12657075718015667,"rho":0.040881654929558114,"breakevenPct":2.1993850873642753},{"delta":0.55,"premium":2.2980417754569196,"strike":112.91644908616188,"iv":0.15938355091383813,"gamma":0.07779921671018276,"theta":-0.04107493472584856,"vega":0.1259822454308094,"rho":0.045113807013493476,"breakevenPct":1.8785841910149395},{"delta":0.6,"premium":2.6733681462140995,"strike":112.26370757180156,"iv":0.16003629242819842,"gamma":0.07544934725848564,"theta":-0.04087911227154047,"vega":0.12271853785900783,"rho":0.04937414037589502,"breakevenPct":1.6332794393984122},{"delta":0.65,"premium":3.011694510739857,"strike":111.64439140811456,"iv":0.1566727923627685,"gamma":0.07368210023866348,"theta":-0.03934200477326969,"vega":0.11741718377088305,"rho":0.053644610013559225,"breakevenPct":1.384813793310117},{"delta":0.7,"premium":3.324940334128878,"strike":111.04773269689737,"iv":0.15058687350835323,"gamma":0.07230978520286396,"theta":-0.03689570405727924,"vega":0.11073460620525061,"rho":0.05792195054922024,"breakevenPct":1.134205527479215},{"delta":0.75,"premium":4.171428571428571,"strike":110.06122448979592,"iv":0.16455714285714287,"gamma":0.06055918367346939,"theta":-0.03735714285714286,"vega":0.10118775510204081,"rho":0.062125332022147914,"breakevenPct":1.0103926617954555},{"delta":0.8,"premium":4.705291970802921,"strike":109.31386861313868,"iv":0.16014817518248176,"gamma":0.05437956204379562,"theta":-0.033763503649635034,"vega":0.08866131386861312,"rho":0.06638356131782618,"breakevenPct":0.8216116225498262},{"delta":0.85,"premium":5.387844488188977,"strike":108.43897637795276,"iv":0.1569706692913386,"gamma":0.04628976377952756,"theta":-0.029743700787401576,"vega":0.07388700787401575,"rho":0.07058774117641448,"breakevenPct":0.6515349422068508}],"put":[{"delta":0.25,"premium":1.2801966983384407,"strike":108.3019669833844,"iv":0.26013452447833235,"gamma":0.038413526318397666,"theta":-0.04177775260293111,"vega":0.10107244768018078,"rho":-0.024887732596709934,"breakevenPct":5.36584111323197},{"delta":0.3,"premium":1.4608901115082413,"strike":109.88712089206592,"iv":0.23294723138492823,"gamma":0.04690717423075508,"theta":-0.04017411716875887,"vega":0.11062476285579591,"rho":-0.029833716124555112,"breakevenPct":4.123944839899469},{"delta":0.35,"premium":1.6646645539396738,"strike":111.07332276969836,"iv":0.21477020093435742,"gamma":0.054178958572189295,"theta":-0.03870636810970485,"vega":0.11783741845146942,"rho":-0.03472773460761474,"breakevenPct":3.255231925228855},{"delta":0.4,"premium":1.8606400000000003,"strike":112.0224,"iv":0.19824255999999998,"gamma":0.06112464,"theta":-0.037017919999999996,"vega":0.12308064,"rho":-0.03933484763452187,"breakevenPct":2.589300557078431},{"delta":0.45,"premium":2.24064,"strike":112.8224,"iv":0.19976256,"gamma":0.06200464,"theta":-0.03765792,"vega":0.12596063999999998,"rho":-0.044162804107635754,"breakevenPct":2.2179149350075207},{"delta":0.5,"premium":2.6011041009463725,"strike":113.61356466876971,"iv":0.19703217665615141,"gamma":0.0633044164037855,"theta":-0.03669558359621451,"vega":0.12678406940063092,"rho":-0.048983422342895856,"breakevenPct":1.837067319989976},{"delta":0.55,"premium":3.1202166064981958,"strike":114.46028880866426,"iv":0.20159007220216607,"gamma":0.06151444043321299,"theta":-0.03669043321299639,"vega":0.1258413357400722,"rho":-0.053830640201087784,"breakevenPct":1.5473762470898786},{"delta":0.6,"premium":3.762114337568058,"strike":115.36479128856624,"iv":0.2098201451905626,"gamma":0.057615063520871146,"theta":-0.036733938294010886,"vega":0.12284900181488204,"rho":-0.058709148502273455,"breakevenPct":1.315167608985605},{"delta":0.65,"premium":4.519488188976378,"strike":116.39370078740157,"iv":0.21759291338582679,"gamma":0.053459055118110235,"theta":-0.03583307086614173,"vega":0.11791023622047245,"rho":-0.06367105929893818,"breakevenPct":1.0750618105710528},{"delta":0.7,"premium":5.3326619964973725,"strike":117.47110332749563,"iv":0.22276497373029772,"gamma":0.04880490367775832,"theta":-0.0333907180385289,"vega":0.11047740805604203,"rho":-0.06865841831267991,"breakevenPct":0.84141716243855},{"delta":0.75,"premium":6.139244186046513,"strike":118.57558139534883,"iv":0.22183488372093024,"gamma":0.04492209302325581,"theta":-0.02886395348837209,"vega":0.10119825581395347,"rho":-0.07366611910577342,"breakevenPct":0.5780022908282607},{"delta":0.8,"premium":7.870735785953178,"strike":120.49498327759197,"iv":0.2437809364548495,"gamma":0.0360190635451505,"theta":-0.026866555183946487,"vega":0.0891401337792642,"rho":-0.07925818095791139,"breakevenPct":0.41184234535432607},{"delta":0.85,"premium":11.101004016064255,"strike":123.88353413654619,"iv":0.28980481927710844,"gamma":0.02520281124497992,"theta":-0.02561244979919679,"vega":0.07432008032128515,"rho":-0.08598105932093714,"breakevenPct":0.27188069636402656}]}},"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"}}